28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 3 | 20230828 | 183100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20230828 | 183000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20230828 | 182900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20230828 | 182800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20230828 | 182700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20230828 | 182600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20230828 | 182500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20230828 | 182400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20230828 | 182300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20230828 | 182200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20230828 | 182100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20230828 | 182000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20230828 | 181900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20230828 | 181800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20230828 | 181700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20230828 | 181600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20230828 | 181500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20230828 | 181400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20230828 | 181300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20230828 | 181200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20230828 | 181100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20230828 | 181000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20230828 | 180900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20230828 | 180800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20230828 | 180700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20230828 | 180600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20230828 | 180500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20230828 | 180400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20230828 | 180300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20230828 | 180200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 33 | 20230828 | 180100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20230828 | 180000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20230828 | 175900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20230828 | 175800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20230828 | 175700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20230828 | 175600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20230828 | 175500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20230828 | 175400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20230828 | 175300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20230828 | 175200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20230828 | 175100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20230828 | 175000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20230828 | 174900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20230828 | 174800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20230828 | 174700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20230828 | 174600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20230828 | 174500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20230828 | 174400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20230828 | 174300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20230828 | 174200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20230828 | 174100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20230828 | 174000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20230828 | 173900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20230828 | 173800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20230828 | 173700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20230828 | 173600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20230828 | 173500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20230828 | 173400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20230828 | 173300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20230828 | 173200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 63 | 20230828 | 173100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20230828 | 173000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20230828 | 172900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20230828 | 172800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20230828 | 172700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20230828 | 172600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20230828 | 172500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20230828 | 172400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20230828 | 172300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20230828 | 172200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20230828 | 172100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20230828 | 172000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20230828 | 171900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20230828 | 171800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20230828 | 171700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20230828 | 171600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20230828 | 171500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20230828 | 171400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20230828 | 171300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20230828 | 171200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20230828 | 171100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20230828 | 171000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20230828 | 170900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20230828 | 170800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20230828 | 170700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20230828 | 170600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20230828 | 170500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20230828 | 170400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20230828 | 170300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20230828 | 170200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 93 | 20230828 | 170100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20230828 | 170000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20230828 | 165900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20230828 | 165800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20230828 | 165700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20230828 | 165600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20230828 | 165500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20230828 | 165400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20230828 | 165300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20230828 | 165200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20230828 | 165100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20230828 | 165000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20230828 | 164900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20230828 | 164800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20230828 | 164700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20230828 | 164600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20230828 | 164500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20230828 | 164400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20230828 | 164300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20230828 | 164200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20230828 | 164100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20230828 | 164000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20230828 | 163900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20230828 | 163800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20230828 | 163700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20230828 | 163600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20230828 | 163500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20230828 | 163400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20230828 | 163300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20230828 | 163200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 123 | 20230828 | 163100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20230828 | 163000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20230828 | 162900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20230828 | 162800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20230828 | 162700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20230828 | 162600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20230828 | 162500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20230828 | 162400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20230828 | 162300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20230828 | 162200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20230828 | 162100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20230828 | 162000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20230828 | 161900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20230828 | 161800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20230828 | 161700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20230828 | 161600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20230828 | 161500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20230828 | 161400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20230828 | 161300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20230828 | 161200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20230828 | 161100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20230828 | 161000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20230828 | 160900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20230828 | 160800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20230828 | 160700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20230828 | 160600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20230828 | 160500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20230828 | 160400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20230828 | 160300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20230828 | 160200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 153 | 20230828 | 160100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20230828 | 160000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20230828 | 155900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20230828 | 155800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20230828 | 155700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20230828 | 155600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20230828 | 155500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20230828 | 155400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20230828 | 155300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20230828 | 155200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20230828 | 155100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20230828 | 155000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20230828 | 154900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20230828 | 154800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20230828 | 154700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20230828 | 154600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20230828 | 154500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20230828 | 154400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20230828 | 154300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20230828 | 154200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20230828 | 154100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20230828 | 154000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20230828 | 153900 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20230828 | 153800 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20230828 | 153700 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20230828 | 153600 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20230828 | 153500 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20230828 | 153400 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20230828 | 153300 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20230828 | 153200 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 183 | 20230828 | 153100 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20230828 | 153000 | 3716438555 | 4245 | 4245 | 4245 | 4245 | 11316 |
| 185 | 20230828 | 152900 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20230828 | 152800 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20230828 | 152700 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20230828 | 152600 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20230828 | 152500 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20230828 | 152400 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20230828 | 152300 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20230828 | 152200 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230828 | 152100 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230828 | 152000 | 3668402135 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230828 | 151900 | 3668402135 | 4215 | 4240 | 4245 | 4215 | 12153 |
| 196 | 20230828 | 151800 | 3617158565 | 4225 | 4225 | 4240 | 4225 | 1733 |
| 197 | 20230828 | 151700 | 3609826140 | 4225 | 4225 | 4245 | 4225 | 1981 |
| 198 | 20230828 | 151600 | 3601454205 | 4245 | 4225 | 4245 | 4225 | 71 |
| 199 | 20230828 | 151500 | 3601153190 | 4245 | 4230 | 4245 | 4230 | 53 |
| 200 | 20230828 | 151400 | 3600928235 | 4225 | 4245 | 4245 | 4225 | 2156 |
| 201 | 20230828 | 151300 | 3591816015 | 4245 | 4245 | 4245 | 4245 | 850 |
| 202 | 20230828 | 151200 | 3588207765 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20230828 | 151100 | 3588207765 | 4245 | 4240 | 4250 | 4240 | 17635 |
| 204 | 20230828 | 151000 | 3513313540 | 4240 | 4230 | 4240 | 4230 | 3926 |
| 205 | 20230828 | 150900 | 3496682270 | 4235 | 4235 | 4235 | 4235 | 0 |
| 206 | 20230828 | 150800 | 3496682270 | 4235 | 4225 | 4235 | 4210 | 1585 |
| 207 | 20230828 | 150700 | 3489991425 | 4225 | 4225 | 4225 | 4225 | 14 |
| 208 | 20230828 | 150600 | 3489932275 | 4230 | 4225 | 4230 | 4225 | 344 |
| 209 | 20230828 | 150500 | 3488478870 | 4235 | 4235 | 4235 | 4235 | 47 |
| 210 | 20230828 | 150400 | 3488279825 | 4240 | 4205 | 4240 | 4200 | 9139 |
| 211 | 20230828 | 150300 | 3449716660 | 4215 | 4215 | 4215 | 4215 | 10 |
| 212 | 20230828 | 150200 | 3449674510 | 4205 | 4205 | 4205 | 4205 | 111 |
| 213 | 20230828 | 150100 | 3449207755 | 4205 | 4205 | 4205 | 4205 | 0 |
| 214 | 20230828 | 150000 | 3449207755 | 4205 | 4210 | 4210 | 4205 | 1000 |
| 215 | 20230828 | 145900 | 3444999975 | 4215 | 4215 | 4215 | 4215 | 76 |
| 216 | 20230828 | 145800 | 3444679635 | 4215 | 4215 | 4215 | 4215 | 100 |
| 217 | 20230828 | 145700 | 3444258135 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 218 | 20230828 | 145600 | 3440058135 | 4200 | 4210 | 4210 | 4200 | 4609 |
| 219 | 20230828 | 145500 | 3420687130 | 4215 | 4220 | 4220 | 4215 | 765 |
| 220 | 20230828 | 145400 | 3417460125 | 4220 | 4220 | 4220 | 4220 | 50 |
| 221 | 20230828 | 145300 | 3417249125 | 4220 | 4220 | 4225 | 4220 | 6436 |
| 222 | 20230828 | 145200 | 3390072165 | 4220 | 4220 | 4220 | 4220 | 0 |
| 223 | 20230828 | 145100 | 3390072165 | 4220 | 4220 | 4220 | 4220 | 389 |
| 224 | 20230828 | 145000 | 3388430585 | 4215 | 4220 | 4220 | 4215 | 100 |
| 225 | 20230828 | 144900 | 3388008835 | 4220 | 4220 | 4220 | 4220 | 12 |
| 226 | 20230828 | 144800 | 3387958195 | 4225 | 4225 | 4225 | 4225 | 15 |
| 227 | 20230828 | 144700 | 3387894820 | 4225 | 4225 | 4225 | 4225 | 324 |
| 228 | 20230828 | 144600 | 3386525920 | 4225 | 4230 | 4230 | 4225 | 1955 |
| 229 | 20230828 | 144500 | 3378257485 | 4230 | 4230 | 4230 | 4230 | 340 |
| 230 | 20230828 | 144400 | 3376819285 | 4230 | 4230 | 4230 | 4230 | 1 |
| 231 | 20230828 | 144300 | 3376815055 | 4230 | 4230 | 4230 | 4230 | 326 |
| 232 | 20230828 | 144200 | 3375436075 | 4225 | 4225 | 4225 | 4225 | 1 |
| 233 | 20230828 | 144100 | 3375431850 | 4225 | 4220 | 4225 | 4220 | 2695 |
| 234 | 20230828 | 144000 | 3364056985 | 4210 | 4220 | 4220 | 4210 | 166 |
| 235 | 20230828 | 143900 | 3363357465 | 4220 | 4200 | 4225 | 4200 | 11083 |
| 236 | 20230828 | 143800 | 3316690635 | 4190 | 4190 | 4195 | 4180 | 16554 |
| 237 | 20230828 | 143700 | 3247432530 | 4195 | 4195 | 4195 | 4195 | 0 |
| 238 | 20230828 | 143600 | 3247432530 | 4195 | 4200 | 4200 | 4195 | 2000 |
| 239 | 20230828 | 143500 | 3239041730 | 4200 | 4200 | 4200 | 4200 | 0 |
| 240 | 20230828 | 143400 | 3239041730 | 4200 | 4210 | 4210 | 4200 | 13000 |
| 241 | 20230828 | 143300 | 3184436335 | 4220 | 4220 | 4220 | 4210 | 2001 |
| 242 | 20230828 | 143200 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 243 | 20230828 | 143100 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 244 | 20230828 | 143000 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 245 | 20230828 | 142900 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 246 | 20230828 | 142800 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 247 | 20230828 | 142700 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 248 | 20230828 | 142600 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 249 | 20230828 | 142500 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 250 | 20230828 | 142400 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 251 | 20230828 | 142300 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 252 | 20230828 | 142200 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 0 |
| 253 | 20230828 | 142100 | 3176007105 | 4225 | 4225 | 4225 | 4225 | 1 |
| 254 | 20230828 | 142000 | 3176002880 | 4220 | 4220 | 4220 | 4220 | 144 |
| 255 | 20230828 | 141900 | 3175395200 | 4230 | 4230 | 4230 | 4230 | 1 |
| 256 | 20230828 | 141800 | 3175390970 | 4225 | 4230 | 4230 | 4225 | 2 |
| 257 | 20230828 | 141700 | 3175382515 | 4230 | 4230 | 4230 | 4230 | 0 |
| 258 | 20230828 | 141600 | 3175382515 | 4230 | 4230 | 4230 | 4230 | 51 |
| 259 | 20230828 | 141500 | 3175166785 | 4230 | 4230 | 4230 | 4230 | 12 |
| 260 | 20230828 | 141400 | 3175116025 | 4230 | 4230 | 4230 | 4230 | 0 |
| 261 | 20230828 | 141300 | 3175116025 | 4230 | 4230 | 4230 | 4210 | 2053 |
| 262 | 20230828 | 141200 | 3166465265 | 4220 | 4230 | 4230 | 4220 | 1040 |
| 263 | 20230828 | 141100 | 3162066465 | 4230 | 4230 | 4230 | 4230 | 100 |
| 264 | 20230828 | 141000 | 3161643465 | 4220 | 4220 | 4220 | 4220 | 0 |
| 265 | 20230828 | 140900 | 3161643465 | 4220 | 4230 | 4230 | 4220 | 4000 |
| 266 | 20230828 | 140800 | 3144754445 | 4230 | 4230 | 4230 | 4230 | 4 |
| 267 | 20230828 | 140700 | 3144737525 | 4225 | 4225 | 4225 | 4225 | 0 |
| 268 | 20230828 | 140600 | 3144737525 | 4225 | 4230 | 4230 | 4225 | 232 |
| 269 | 20230828 | 140500 | 3143756920 | 4245 | 4235 | 4245 | 4235 | 1596 |
| 270 | 20230828 | 140400 | 3136991545 | 4235 | 4225 | 4240 | 4225 | 11140 |
| 271 | 20230828 | 140300 | 3089870675 | 4230 | 4230 | 4230 | 4230 | 997 |
| 272 | 20230828 | 140200 | 3085653365 | 4230 | 4230 | 4230 | 4230 | 1 |
| 273 | 20230828 | 140100 | 3085649135 | 4230 | 4230 | 4230 | 4230 | 100 |
| 274 | 20230828 | 140000 | 3085226135 | 4230 | 4230 | 4230 | 4230 | 228 |
| 275 | 20230828 | 135900 | 3084261695 | 4235 | 4235 | 4235 | 4235 | 150 |
| 276 | 20230828 | 135800 | 3083626445 | 4230 | 4230 | 4230 | 4230 | 0 |
| 277 | 20230828 | 135700 | 3083626445 | 4230 | 4255 | 4255 | 4230 | 2368 |
| 278 | 20230828 | 135600 | 3073572275 | 4250 | 4255 | 4255 | 4250 | 393 |
| 279 | 20230828 | 135500 | 3071900065 | 4265 | 4245 | 4270 | 4245 | 37561 |
| 280 | 20230828 | 135400 | 2912205615 | 4245 | 4235 | 4245 | 4230 | 20424 |
| 281 | 20230828 | 135300 | 2825651255 | 4235 | 4215 | 4235 | 4215 | 15369 |
| 282 | 20230828 | 135200 | 2760706325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 283 | 20230828 | 135100 | 2760706325 | 4215 | 4215 | 4215 | 4215 | 0 |
| 284 | 20230828 | 135000 | 2760706325 | 4215 | 4210 | 4215 | 4210 | 100 |
| 285 | 20230828 | 134900 | 2760285215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 286 | 20230828 | 134800 | 2760285215 | 4200 | 4195 | 4200 | 4195 | 4163 |
| 287 | 20230828 | 134700 | 2742809865 | 4195 | 4190 | 4195 | 4190 | 12 |
| 288 | 20230828 | 134600 | 2742759530 | 4190 | 4190 | 4190 | 4190 | 13 |
| 289 | 20230828 | 134500 | 2742705060 | 4190 | 4190 | 4190 | 4190 | 1083 |
| 290 | 20230828 | 134400 | 2738167290 | 4195 | 4195 | 4195 | 4195 | 1668 |
| 291 | 20230828 | 134300 | 2731170030 | 4200 | 4200 | 4200 | 4200 | 0 |
| 292 | 20230828 | 134200 | 2731170030 | 4200 | 4200 | 4200 | 4200 | 0 |
| 293 | 20230828 | 134100 | 2731170030 | 4200 | 4200 | 4200 | 4200 | 457 |
| 294 | 20230828 | 134000 | 2729250630 | 4200 | 4200 | 4200 | 4200 | 2946 |
| 295 | 20230828 | 133900 | 2716877430 | 4200 | 4200 | 4200 | 4200 | 525 |
| 296 | 20230828 | 133800 | 2714672430 | 4200 | 4200 | 4200 | 4200 | 618 |
| 297 | 20230828 | 133700 | 2712076830 | 4200 | 4200 | 4200 | 4200 | 2000 |
| 298 | 20230828 | 133600 | 2703676830 | 4200 | 4200 | 4200 | 4200 | 2000 |
| 299 | 20230828 | 133500 | 2695276830 | 4200 | 4200 | 4200 | 4200 | 4 |
| 300 | 20230828 | 133400 | 2695260030 | 4210 | 4210 | 4210 | 4210 | 0 |
| 301 | 20230828 | 133300 | 2695260030 | 4210 | 4205 | 4210 | 4200 | 4925 |
| 302 | 20230828 | 133200 | 2674569320 | 4210 | 4210 | 4210 | 4210 | 0 |
| 303 | 20230828 | 133100 | 2674569320 | 4210 | 4210 | 4210 | 4210 | 0 |
| 304 | 20230828 | 133000 | 2674569320 | 4210 | 4210 | 4210 | 4210 | 56 |
| 305 | 20230828 | 132900 | 2674333560 | 4210 | 4215 | 4215 | 4205 | 1509 |
| 306 | 20230828 | 132800 | 2667984730 | 4215 | 4210 | 4215 | 4210 | 110 |
| 307 | 20230828 | 132700 | 2667521580 | 4210 | 4210 | 4210 | 4210 | 5 |
| 308 | 20230828 | 132600 | 2667500530 | 4215 | 4215 | 4215 | 4215 | 8 |
| 309 | 20230828 | 132500 | 2667466810 | 4215 | 4215 | 4215 | 4215 | 12 |
| 310 | 20230828 | 132400 | 2667416230 | 4205 | 4205 | 4205 | 4205 | 0 |
| 311 | 20230828 | 132300 | 2667416230 | 4205 | 4205 | 4205 | 4205 | 141 |
| 312 | 20230828 | 132200 | 2666823325 | 4205 | 4210 | 4210 | 4205 | 3139 |
| 313 | 20230828 | 132100 | 2653619975 | 4215 | 4215 | 4215 | 4215 | 106 |
| 314 | 20230828 | 132000 | 2653173185 | 4215 | 4215 | 4215 | 4215 | 300 |
| 315 | 20230828 | 131900 | 2651908685 | 4220 | 4220 | 4220 | 4220 | 80 |
| 316 | 20230828 | 131800 | 2651571085 | 4220 | 4220 | 4220 | 4215 | 1176 |
| 317 | 20230828 | 131700 | 2646609320 | 4220 | 4220 | 4220 | 4220 | 69 |
| 318 | 20230828 | 131600 | 2646318140 | 4220 | 4220 | 4220 | 4220 | 0 |
| 319 | 20230828 | 131500 | 2646318140 | 4220 | 4220 | 4225 | 4220 | 90 |
| 320 | 20230828 | 131400 | 2645938295 | 4220 | 4220 | 4220 | 4220 | 801 |
| 321 | 20230828 | 131300 | 2642558075 | 4225 | 4220 | 4225 | 4220 | 703 |
| 322 | 20230828 | 131200 | 2639588900 | 4220 | 4220 | 4220 | 4220 | 322 |
| 323 | 20230828 | 131100 | 2638230060 | 4220 | 4220 | 4220 | 4220 | 688 |
| 324 | 20230828 | 131000 | 2635326700 | 4210 | 4210 | 4210 | 4210 | 100 |
| 325 | 20230828 | 130900 | 2634905700 | 4210 | 4210 | 4210 | 4210 | 300 |
| 326 | 20230828 | 130800 | 2633642700 | 4210 | 4215 | 4215 | 4210 | 1600 |
| 327 | 20230828 | 130700 | 2626904885 | 4220 | 4220 | 4220 | 4220 | 29 |
| 328 | 20230828 | 130600 | 2626782505 | 4220 | 4220 | 4220 | 4220 | 1578 |
| 329 | 20230828 | 130500 | 2620123345 | 4220 | 4220 | 4220 | 4220 | 1148 |
| 330 | 20230828 | 130400 | 2615278785 | 4215 | 4215 | 4215 | 4215 | 1 |
| 331 | 20230828 | 130300 | 2615274570 | 4215 | 4220 | 4220 | 4215 | 53 |
| 332 | 20230828 | 130200 | 2615050945 | 4220 | 4220 | 4220 | 4220 | 2117 |
| 333 | 20230828 | 130100 | 2606117205 | 4210 | 4210 | 4210 | 4210 | 4 |
| 334 | 20230828 | 130000 | 2606100365 | 4210 | 4210 | 4210 | 4210 | 28 |
| 335 | 20230828 | 125900 | 2605982485 | 4220 | 4220 | 4220 | 4220 | 90 |
| 336 | 20230828 | 125800 | 2605602685 | 4220 | 4210 | 4220 | 4210 | 652 |
| 337 | 20230828 | 125700 | 2602855570 | 4210 | 4210 | 4210 | 4210 | 0 |
| 338 | 20230828 | 125600 | 2602855570 | 4210 | 4210 | 4215 | 4205 | 558 |
| 339 | 20230828 | 125500 | 2600506555 | 4220 | 4220 | 4220 | 4220 | 1 |
| 340 | 20230828 | 125400 | 2600502335 | 4210 | 4220 | 4220 | 4210 | 54 |
| 341 | 20230828 | 125300 | 2600274955 | 4230 | 4205 | 4230 | 4205 | 6747 |
| 342 | 20230828 | 125200 | 2571765050 | 4205 | 4205 | 4205 | 4205 | 0 |
| 343 | 20230828 | 125100 | 2571765050 | 4205 | 4200 | 4210 | 4200 | 573 |
| 344 | 20230828 | 125000 | 2569353095 | 4200 | 4210 | 4210 | 4200 | 182 |
| 345 | 20230828 | 124900 | 2568588320 | 4210 | 4210 | 4215 | 4210 | 8 |
| 346 | 20230828 | 124800 | 2568554610 | 4210 | 4225 | 4225 | 4210 | 4161 |
| 347 | 20230828 | 124700 | 2550988285 | 4215 | 4215 | 4215 | 4215 | 4 |
| 348 | 20230828 | 124600 | 2550971425 | 4220 | 4225 | 4225 | 4220 | 833 |
| 349 | 20230828 | 124500 | 2547452330 | 4235 | 4230 | 4235 | 4225 | 85 |
| 350 | 20230828 | 124400 | 2547092720 | 4240 | 4225 | 4245 | 4225 | 1052 |
| 351 | 20230828 | 124300 | 2542632010 | 4230 | 4235 | 4240 | 4225 | 1622 |
| 352 | 20230828 | 124200 | 2535764210 | 4245 | 4215 | 4265 | 4215 | 31895 |
| 353 | 20230828 | 124100 | 2400211475 | 4215 | 4210 | 4220 | 4210 | 5071 |
| 354 | 20230828 | 124000 | 2378840070 | 4210 | 4195 | 4210 | 4195 | 12416 |
| 355 | 20230828 | 123900 | 2326688445 | 4200 | 4180 | 4200 | 4180 | 3590 |
| 356 | 20230828 | 123800 | 2311671760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 357 | 20230828 | 123700 | 2311671760 | 4180 | 4180 | 4180 | 4180 | 45 |
| 358 | 20230828 | 123600 | 2311483660 | 4175 | 4165 | 4180 | 4165 | 8880 |
| 359 | 20230828 | 123500 | 2274442710 | 4155 | 4175 | 4180 | 4155 | 10001 |
| 360 | 20230828 | 123400 | 2232807440 | 4180 | 4175 | 4180 | 4175 | 1607 |
| 361 | 20230828 | 123300 | 2226096895 | 4175 | 4175 | 4175 | 4175 | 397 |
| 362 | 20230828 | 123200 | 2224439420 | 4175 | 4175 | 4175 | 4175 | 809 |
| 363 | 20230828 | 123100 | 2221061845 | 4175 | 4175 | 4175 | 4175 | 64 |
| 364 | 20230828 | 123000 | 2220794645 | 4170 | 4170 | 4170 | 4155 | 13204 |
| 365 | 20230828 | 122900 | 2165820050 | 4175 | 4175 | 4175 | 4170 | 1795 |
| 366 | 20230828 | 122800 | 2158331360 | 4175 | 4175 | 4175 | 4175 | 1 |
| 367 | 20230828 | 122700 | 2158327185 | 4175 | 4190 | 4190 | 4175 | 16460 |
| 368 | 20230828 | 122600 | 2089475600 | 4195 | 4195 | 4195 | 4195 | 5000 |
| 369 | 20230828 | 122500 | 2068500600 | 4185 | 4205 | 4205 | 4185 | 14233 |
| 370 | 20230828 | 122400 | 2008867390 | 4205 | 4200 | 4205 | 4200 | 3844 |
| 371 | 20230828 | 122300 | 1992720280 | 4200 | 4195 | 4200 | 4195 | 1201 |
| 372 | 20230828 | 122200 | 1987682080 | 4200 | 4200 | 4200 | 4200 | 37 |
| 373 | 20230828 | 122100 | 1987526680 | 4200 | 4200 | 4200 | 4200 | 1366 |
| 374 | 20230828 | 122000 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 375 | 20230828 | 121900 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 376 | 20230828 | 121800 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 377 | 20230828 | 121700 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 378 | 20230828 | 121600 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 379 | 20230828 | 121500 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 0 |
| 380 | 20230828 | 121400 | 1981789480 | 4200 | 4200 | 4200 | 4200 | 1285 |
| 381 | 20230828 | 121300 | 1976392480 | 4200 | 4205 | 4205 | 4200 | 79 |
| 382 | 20230828 | 121200 | 1976060390 | 4205 | 4205 | 4205 | 4205 | 0 |
| 383 | 20230828 | 121100 | 1976060390 | 4205 | 4205 | 4205 | 4205 | 43 |
| 384 | 20230828 | 121000 | 1975879575 | 4205 | 4210 | 4210 | 4200 | 3030 |
| 385 | 20230828 | 120900 | 1963139345 | 4210 | 4210 | 4210 | 4210 | 99 |
| 386 | 20230828 | 120800 | 1962722555 | 4210 | 4205 | 4210 | 4195 | 4010 |
| 387 | 20230828 | 120700 | 1945896225 | 4205 | 4205 | 4205 | 4205 | 0 |
| 388 | 20230828 | 120600 | 1945896225 | 4205 | 4205 | 4205 | 4205 | 1132 |
| 389 | 20230828 | 120500 | 1941136165 | 4200 | 4200 | 4200 | 4200 | 0 |
| 390 | 20230828 | 120400 | 1941136165 | 4200 | 4200 | 4200 | 4200 | 1010 |
| 391 | 20230828 | 120300 | 1936894165 | 4200 | 4200 | 4200 | 4200 | 0 |
| 392 | 20230828 | 120200 | 1936894165 | 4200 | 4200 | 4200 | 4200 | 0 |
| 393 | 20230828 | 120100 | 1936894165 | 4200 | 4200 | 4200 | 4200 | 5 |
| 394 | 20230828 | 120000 | 1936873165 | 4200 | 4205 | 4205 | 4200 | 365 |
| 395 | 20230828 | 115900 | 1935339645 | 4205 | 4205 | 4205 | 4205 | 287 |
| 396 | 20230828 | 115800 | 1934132810 | 4200 | 4200 | 4200 | 4200 | 100 |
| 397 | 20230828 | 115700 | 1933712810 | 4200 | 4200 | 4200 | 4200 | 35 |
| 398 | 20230828 | 115600 | 1933565810 | 4200 | 4200 | 4200 | 4200 | 1075 |
| 399 | 20230828 | 115500 | 1929050810 | 4195 | 4195 | 4195 | 4195 | 1500 |
| 400 | 20230828 | 115400 | 1922758310 | 4200 | 4200 | 4200 | 4200 | 1077 |
| 401 | 20230828 | 115300 | 1918234910 | 4200 | 4200 | 4200 | 4200 | 1 |
| 402 | 20230828 | 115200 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 403 | 20230828 | 115100 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 404 | 20230828 | 115000 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 405 | 20230828 | 114900 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 406 | 20230828 | 114800 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 407 | 20230828 | 114700 | 1918230710 | 4195 | 4195 | 4195 | 4195 | 0 |
| 408 | 20230828 | 114600 | 1918230710 | 4195 | 4190 | 4195 | 4190 | 1084 |
| 409 | 20230828 | 114500 | 1913683480 | 4190 | 4190 | 4195 | 4190 | 189 |
| 410 | 20230828 | 114400 | 1912891545 | 4190 | 4195 | 4195 | 4190 | 1937 |
| 411 | 20230828 | 114300 | 1904771665 | 4195 | 4195 | 4195 | 4195 | 601 |
| 412 | 20230828 | 114200 | 1902250470 | 4200 | 4200 | 4200 | 4200 | 0 |
| 413 | 20230828 | 114100 | 1902250470 | 4200 | 4200 | 4200 | 4200 | 709 |
| 414 | 20230828 | 114000 | 1899272670 | 4200 | 4200 | 4200 | 4200 | 0 |
| 415 | 20230828 | 113900 | 1899272670 | 4200 | 4200 | 4200 | 4200 | 0 |
| 416 | 20230828 | 113800 | 1899272670 | 4200 | 4195 | 4200 | 4195 | 440 |
| 417 | 20230828 | 113700 | 1897426815 | 4195 | 4195 | 4195 | 4195 | 1 |
| 418 | 20230828 | 113600 | 1897422620 | 4195 | 4195 | 4195 | 4195 | 3385 |
| 419 | 20230828 | 113500 | 1883222545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 420 | 20230828 | 113400 | 1883222545 | 4200 | 4200 | 4200 | 4200 | 0 |
| 421 | 20230828 | 113300 | 1883222545 | 4200 | 4195 | 4200 | 4195 | 201 |
| 422 | 20230828 | 113200 | 1882378350 | 4195 | 4195 | 4195 | 4195 | 0 |
| 423 | 20230828 | 113100 | 1882378350 | 4195 | 4200 | 4200 | 4195 | 599 |
| 424 | 20230828 | 113000 | 1879863780 | 4205 | 4205 | 4205 | 4205 | 0 |
| 425 | 20230828 | 112900 | 1879863780 | 4205 | 4200 | 4205 | 4200 | 398 |
| 426 | 20230828 | 112800 | 1878192175 | 4210 | 4210 | 4210 | 4210 | 23 |
| 427 | 20230828 | 112700 | 1878095345 | 4210 | 4205 | 4210 | 4205 | 2121 |
| 428 | 20230828 | 112600 | 1869175915 | 4205 | 4195 | 4205 | 4195 | 692 |
| 429 | 20230828 | 112500 | 1866272475 | 4195 | 4205 | 4205 | 4195 | 2344 |
| 430 | 20230828 | 112400 | 1856423390 | 4215 | 4215 | 4215 | 4215 | 0 |
| 431 | 20230828 | 112300 | 1856423390 | 4215 | 4215 | 4215 | 4215 | 0 |
| 432 | 20230828 | 112200 | 1856423390 | 4215 | 4215 | 4215 | 4215 | 1000 |
| 433 | 20230828 | 112100 | 1852208390 | 4215 | 4215 | 4215 | 4205 | 1041 |
| 434 | 20230828 | 112000 | 1847826235 | 4210 | 4220 | 4225 | 4210 | 1739 |
| 435 | 20230828 | 111900 | 1840494090 | 4240 | 4240 | 4240 | 4200 | 15531 |
| 436 | 20230828 | 111800 | 1774960205 | 4240 | 4240 | 4240 | 4240 | 0 |
| 437 | 20230828 | 111700 | 1774960205 | 4240 | 4240 | 4240 | 4240 | 30 |
| 438 | 20230828 | 111600 | 1774833005 | 4240 | 4240 | 4240 | 4240 | 0 |
| 439 | 20230828 | 111500 | 1774833005 | 4240 | 4240 | 4245 | 4240 | 107 |
| 440 | 20230828 | 111400 | 1774379305 | 4240 | 4240 | 4245 | 4240 | 8102 |
| 441 | 20230828 | 111300 | 1740007645 | 4240 | 4235 | 4240 | 4225 | 5329 |
| 442 | 20230828 | 111200 | 1717456645 | 4230 | 4225 | 4230 | 4225 | 900 |
| 443 | 20230828 | 111100 | 1713651225 | 4225 | 4230 | 4230 | 4220 | 2239 |
| 444 | 20230828 | 111000 | 1704190475 | 4230 | 4230 | 4235 | 4230 | 451 |
| 445 | 20230828 | 110900 | 1702282710 | 4235 | 4240 | 4240 | 4235 | 1159 |
| 446 | 20230828 | 110800 | 1697371715 | 4240 | 4240 | 4240 | 4240 | 2682 |
| 447 | 20230828 | 110700 | 1686000035 | 4240 | 4245 | 4245 | 4240 | 2111 |
| 448 | 20230828 | 110600 | 1677039800 | 4245 | 4230 | 4250 | 4230 | 3456 |
| 449 | 20230828 | 110500 | 1662384630 | 4235 | 4260 | 4260 | 4230 | 4862 |
| 450 | 20230828 | 110400 | 1641754125 | 4260 | 4220 | 4260 | 4220 | 20968 |
| 451 | 20230828 | 110300 | 1552654725 | 4220 | 4220 | 4230 | 4205 | 13618 |
| 452 | 20230828 | 110200 | 1495202765 | 4215 | 4165 | 4220 | 4165 | 93886 |
| 453 | 20230828 | 110100 | 1101914050 | 4165 | 4160 | 4165 | 4160 | 148 |
| 454 | 20230828 | 110000 | 1101297870 | 4165 | 4155 | 4165 | 4155 | 1614 |
| 455 | 20230828 | 105900 | 1094582315 | 4155 | 4155 | 4155 | 4155 | 748 |
| 456 | 20230828 | 105800 | 1091474375 | 4155 | 4155 | 4160 | 4155 | 351 |
| 457 | 20230828 | 105700 | 1090015965 | 4155 | 4155 | 4155 | 4155 | 28 |
| 458 | 20230828 | 105600 | 1089899625 | 4160 | 4160 | 4160 | 4160 | 0 |
| 459 | 20230828 | 105500 | 1089899625 | 4160 | 4165 | 4165 | 4155 | 5167 |
| 460 | 20230828 | 105400 | 1068405720 | 4165 | 4165 | 4165 | 4165 | 11 |
| 461 | 20230828 | 105300 | 1068359905 | 4165 | 4160 | 4165 | 4160 | 4231 |
| 462 | 20230828 | 105200 | 1050748635 | 4155 | 4145 | 4155 | 4145 | 3200 |
| 463 | 20230828 | 105100 | 1037469965 | 4145 | 4130 | 4145 | 4130 | 10709 |
| 464 | 20230828 | 105000 | 993214705 | 4130 | 4130 | 4130 | 4130 | 0 |
| 465 | 20230828 | 104900 | 993214705 | 4130 | 4125 | 4130 | 4125 | 10 |
| 466 | 20230828 | 104800 | 993173410 | 4130 | 4130 | 4130 | 4130 | 2021 |
| 467 | 20230828 | 104700 | 984826680 | 4130 | 4130 | 4130 | 4130 | 0 |
| 468 | 20230828 | 104600 | 984826680 | 4130 | 4130 | 4130 | 4130 | 1205 |
| 469 | 20230828 | 104500 | 979850030 | 4130 | 4130 | 4130 | 4130 | 5 |
| 470 | 20230828 | 104400 | 979829380 | 4130 | 4130 | 4130 | 4130 | 127 |
| 471 | 20230828 | 104300 | 979304870 | 4130 | 4130 | 4130 | 4130 | 4484 |
| 472 | 20230828 | 104200 | 960785950 | 4130 | 4130 | 4130 | 4130 | 516 |
| 473 | 20230828 | 104100 | 958654870 | 4130 | 4125 | 4130 | 4125 | 4051 |
| 474 | 20230828 | 104000 | 941924490 | 4130 | 4130 | 4130 | 4130 | 1 |
| 475 | 20230828 | 103900 | 941920360 | 4130 | 4130 | 4130 | 4130 | 1998 |
| 476 | 20230828 | 103800 | 933668620 | 4135 | 4130 | 4135 | 4130 | 3027 |
| 477 | 20230828 | 103700 | 921167100 | 4130 | 4130 | 4130 | 4130 | 0 |
| 478 | 20230828 | 103600 | 921167100 | 4130 | 4130 | 4130 | 4130 | 1626 |
| 479 | 20230828 | 103500 | 914451720 | 4130 | 4130 | 4130 | 4130 | 0 |
| 480 | 20230828 | 103400 | 914451720 | 4130 | 4130 | 4130 | 4130 | 1001 |
| 481 | 20230828 | 103300 | 910317590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 482 | 20230828 | 103200 | 910317590 | 4130 | 4130 | 4130 | 4130 | 3180 |
| 483 | 20230828 | 103100 | 897184190 | 4130 | 4130 | 4130 | 4130 | 1000 |
| 484 | 20230828 | 103000 | 893054190 | 4130 | 4130 | 4130 | 4130 | 0 |
| 485 | 20230828 | 102900 | 893054190 | 4130 | 4130 | 4130 | 4130 | 0 |
| 486 | 20230828 | 102800 | 893054190 | 4130 | 4130 | 4130 | 4130 | 1154 |
| 487 | 20230828 | 102700 | 888288170 | 4125 | 4120 | 4125 | 4120 | 12120 |
| 488 | 20230828 | 102600 | 838343100 | 4120 | 4120 | 4120 | 4120 | 2614 |
| 489 | 20230828 | 102500 | 827573420 | 4110 | 4110 | 4110 | 4110 | 0 |
| 490 | 20230828 | 102400 | 827573420 | 4110 | 4110 | 4110 | 4110 | 100 |
| 491 | 20230828 | 102300 | 827162420 | 4110 | 4110 | 4110 | 4110 | 0 |
| 492 | 20230828 | 102200 | 827162420 | 4110 | 4110 | 4110 | 4110 | 7 |
| 493 | 20230828 | 102100 | 827133650 | 4115 | 4115 | 4115 | 4115 | 0 |
| 494 | 20230828 | 102000 | 827133650 | 4115 | 4115 | 4115 | 4115 | 1156 |
| 495 | 20230828 | 101900 | 822376710 | 4115 | 4110 | 4115 | 4105 | 128 |
| 496 | 20230828 | 101800 | 821850855 | 4100 | 4105 | 4105 | 4100 | 5000 |
| 497 | 20230828 | 101700 | 801345205 | 4120 | 4120 | 4120 | 4120 | 0 |
| 498 | 20230828 | 101600 | 801345205 | 4120 | 4120 | 4120 | 4120 | 2001 |
| 499 | 20230828 | 101500 | 793101085 | 4105 | 4115 | 4115 | 4105 | 4812 |
| 500 | 20230828 | 101400 | 773342015 | 4120 | 4120 | 4120 | 4120 | 35 |
| 501 | 20230828 | 101300 | 773197815 | 4120 | 4120 | 4120 | 4120 | 101 |
| 502 | 20230828 | 101200 | 772781695 | 4120 | 4120 | 4120 | 4120 | 29 |
| 503 | 20230828 | 101100 | 772662215 | 4115 | 4115 | 4115 | 4115 | 1 |
| 504 | 20230828 | 101000 | 772658100 | 4120 | 4125 | 4125 | 4120 | 54 |
| 505 | 20230828 | 100900 | 772435600 | 4125 | 4125 | 4125 | 4125 | 4 |
| 506 | 20230828 | 100800 | 772419100 | 4125 | 4125 | 4125 | 4125 | 0 |
| 507 | 20230828 | 100700 | 772419100 | 4125 | 4125 | 4125 | 4125 | 0 |
| 508 | 20230828 | 100600 | 772419100 | 4125 | 4125 | 4125 | 4125 | 230 |
| 509 | 20230828 | 100500 | 771470350 | 4130 | 4120 | 4130 | 4120 | 15731 |
| 510 | 20230828 | 100400 | 706549690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 511 | 20230828 | 100300 | 706549690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 512 | 20230828 | 100200 | 706549690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 513 | 20230828 | 100100 | 706549690 | 4120 | 4120 | 4120 | 4120 | 0 |
| 514 | 20230828 | 100000 | 706549690 | 4120 | 4120 | 4120 | 4120 | 5 |
| 515 | 20230828 | 095900 | 706529090 | 4110 | 4110 | 4110 | 4110 | 0 |
| 516 | 20230828 | 095800 | 706529090 | 4110 | 4110 | 4110 | 4110 | 100 |
| 517 | 20230828 | 095700 | 706118090 | 4120 | 4120 | 4120 | 4120 | 0 |
| 518 | 20230828 | 095600 | 706118090 | 4120 | 4120 | 4120 | 4120 | 0 |
| 519 | 20230828 | 095500 | 706118090 | 4120 | 4120 | 4120 | 4120 | 791 |
| 520 | 20230828 | 095400 | 702859170 | 4110 | 4110 | 4110 | 4110 | 0 |
| 521 | 20230828 | 095300 | 702859170 | 4110 | 4110 | 4110 | 4110 | 0 |
| 522 | 20230828 | 095200 | 702859170 | 4110 | 4110 | 4110 | 4110 | 0 |
| 523 | 20230828 | 095100 | 702859170 | 4110 | 4110 | 4110 | 4110 | 0 |
| 524 | 20230828 | 095000 | 702859170 | 4110 | 4115 | 4120 | 4110 | 469 |
| 525 | 20230828 | 094900 | 700929530 | 4110 | 4110 | 4110 | 4110 | 0 |
| 526 | 20230828 | 094800 | 700929530 | 4110 | 4110 | 4110 | 4110 | 0 |
| 527 | 20230828 | 094700 | 700929530 | 4110 | 4110 | 4110 | 4110 | 187 |
| 528 | 20230828 | 094600 | 700160960 | 4110 | 4110 | 4110 | 4110 | 350 |
| 529 | 20230828 | 094500 | 698722460 | 4115 | 4115 | 4115 | 4115 | 0 |
| 530 | 20230828 | 094400 | 698722460 | 4115 | 4115 | 4115 | 4115 | 113 |
| 531 | 20230828 | 094300 | 698257465 | 4115 | 4115 | 4115 | 4115 | 150 |
| 532 | 20230828 | 094200 | 697640215 | 4115 | 4115 | 4115 | 4115 | 0 |
| 533 | 20230828 | 094100 | 697640215 | 4115 | 4110 | 4115 | 4110 | 9263 |
| 534 | 20230828 | 094000 | 659567640 | 4110 | 4110 | 4110 | 4105 | 728 |
| 535 | 20230828 | 093900 | 656578560 | 4110 | 4110 | 4110 | 4110 | 1852 |
| 536 | 20230828 | 093800 | 648966840 | 4110 | 4105 | 4110 | 4105 | 366 |
| 537 | 20230828 | 093700 | 647464405 | 4105 | 4105 | 4105 | 4105 | 100 |
| 538 | 20230828 | 093600 | 647053905 | 4105 | 4105 | 4110 | 4105 | 401 |
| 539 | 20230828 | 093500 | 645407795 | 4110 | 4110 | 4110 | 4110 | 395 |
| 540 | 20230828 | 093400 | 643784345 | 4120 | 4120 | 4120 | 4120 | 0 |
| 541 | 20230828 | 093300 | 643784345 | 4120 | 4110 | 4120 | 4110 | 857 |
| 542 | 20230828 | 093200 | 640258505 | 4120 | 4120 | 4120 | 4105 | 2051 |
| 543 | 20230828 | 093100 | 631824610 | 4120 | 4120 | 4120 | 4120 | 201 |
| 544 | 20230828 | 093000 | 630996490 | 4120 | 4120 | 4120 | 4115 | 5004 |
| 545 | 20230828 | 092900 | 610400410 | 4125 | 4125 | 4125 | 4125 | 0 |
| 546 | 20230828 | 092800 | 610400410 | 4125 | 4125 | 4125 | 4125 | 0 |
| 547 | 20230828 | 092700 | 610400410 | 4125 | 4130 | 4130 | 4125 | 1109 |
| 548 | 20230828 | 092600 | 605825135 | 4125 | 4120 | 4125 | 4120 | 10675 |
| 549 | 20230828 | 092500 | 561791260 | 4120 | 4120 | 4120 | 4120 | 1 |
| 550 | 20230828 | 092400 | 561787140 | 4125 | 4120 | 4125 | 4120 | 1618 |
| 551 | 20230828 | 092300 | 555117995 | 4110 | 4100 | 4110 | 4100 | 6233 |
| 552 | 20230828 | 092200 | 529531985 | 4110 | 4110 | 4110 | 4105 | 663 |
| 553 | 20230828 | 092100 | 526810055 | 4110 | 4110 | 4110 | 4110 | 62 |
| 554 | 20230828 | 092000 | 526555235 | 4110 | 4110 | 4110 | 4110 | 0 |
| 555 | 20230828 | 091900 | 526555235 | 4110 | 4110 | 4115 | 4110 | 310 |
| 556 | 20230828 | 091800 | 525281130 | 4105 | 4120 | 4120 | 4105 | 3500 |
| 557 | 20230828 | 091700 | 510898985 | 4120 | 4120 | 4120 | 4120 | 0 |
| 558 | 20230828 | 091600 | 510898985 | 4120 | 4120 | 4120 | 4120 | 1008 |
| 559 | 20230828 | 091500 | 506746025 | 4120 | 4120 | 4120 | 4120 | 482 |
| 560 | 20230828 | 091400 | 504760185 | 4120 | 4120 | 4120 | 4120 | 250 |
| 561 | 20230828 | 091300 | 503730185 | 4120 | 4125 | 4125 | 4120 | 40 |
| 562 | 20230828 | 091200 | 503565335 | 4125 | 4135 | 4135 | 4125 | 1044 |
| 563 | 20230828 | 091100 | 499258670 | 4135 | 4135 | 4135 | 4135 | 400 |
| 564 | 20230828 | 091000 | 497604670 | 4135 | 4115 | 4135 | 4115 | 2032 |
| 565 | 20230828 | 090900 | 489214055 | 4115 | 4125 | 4130 | 4115 | 2012 |
| 566 | 20230828 | 090800 | 480914510 | 4140 | 4140 | 4150 | 4115 | 37661 |
| 567 | 20230828 | 090700 | 325661055 | 4135 | 4130 | 4135 | 4125 | 3754 |
| 568 | 20230828 | 090600 | 310153850 | 4140 | 4135 | 4140 | 4135 | 265 |
| 569 | 20230828 | 090500 | 309057290 | 4135 | 4145 | 4150 | 4135 | 896 |
| 570 | 20230828 | 090400 | 305346975 | 4145 | 4155 | 4155 | 4135 | 5982 |
| 571 | 20230828 | 090300 | 280530525 | 4135 | 4165 | 4165 | 4135 | 14581 |
| 572 | 20230828 | 090200 | 219966180 | 4115 | 4140 | 4175 | 4105 | 28990 |
| 573 | 20230828 | 090100 | 99183570 | 4145 | 4095 | 4185 | 4095 | 17383 |
| 574 | 20230828 | 090000 | 27008985 | 4095 | 4040 | 4095 | 4040 | 6654 |