31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 193200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 3 | 20230828 | 193100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 4 | 20230828 | 193000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 5 | 20230828 | 192900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 6 | 20230828 | 192800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 7 | 20230828 | 192700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 8 | 20230828 | 192600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 9 | 20230828 | 192500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 10 | 20230828 | 192400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 11 | 20230828 | 192300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 12 | 20230828 | 192200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 13 | 20230828 | 192100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 14 | 20230828 | 192000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 15 | 20230828 | 191900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 16 | 20230828 | 191800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 17 | 20230828 | 191700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 18 | 20230828 | 191600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 19 | 20230828 | 191500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 20 | 20230828 | 191400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 21 | 20230828 | 191300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 22 | 20230828 | 191200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 23 | 20230828 | 191100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 24 | 20230828 | 191000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 25 | 20230828 | 190900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 26 | 20230828 | 190800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 27 | 20230828 | 190700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 28 | 20230828 | 190600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 29 | 20230828 | 190500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 30 | 20230828 | 190400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 31 | 20230828 | 190300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 32 | 20230828 | 190200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 33 | 20230828 | 190100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 34 | 20230828 | 190000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 35 | 20230828 | 185900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 36 | 20230828 | 185800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 37 | 20230828 | 185700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 38 | 20230828 | 185600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 39 | 20230828 | 185500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 40 | 20230828 | 185400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 41 | 20230828 | 185300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 42 | 20230828 | 185200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 43 | 20230828 | 185100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 44 | 20230828 | 185000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 45 | 20230828 | 184900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 46 | 20230828 | 184800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 47 | 20230828 | 184700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 48 | 20230828 | 184600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 49 | 20230828 | 184500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 50 | 20230828 | 184400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 51 | 20230828 | 184300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 52 | 20230828 | 184200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 53 | 20230828 | 184100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 54 | 20230828 | 184000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 55 | 20230828 | 183900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 56 | 20230828 | 183800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 57 | 20230828 | 183700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 58 | 20230828 | 183600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 59 | 20230828 | 183500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 60 | 20230828 | 183400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 61 | 20230828 | 183300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 62 | 20230828 | 183200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 63 | 20230828 | 183100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 64 | 20230828 | 183000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 65 | 20230828 | 182900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 66 | 20230828 | 182800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 67 | 20230828 | 182700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 68 | 20230828 | 182600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 69 | 20230828 | 182500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 70 | 20230828 | 182400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 71 | 20230828 | 182300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 72 | 20230828 | 182200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 73 | 20230828 | 182100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 74 | 20230828 | 182000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 75 | 20230828 | 181900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 76 | 20230828 | 181800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 77 | 20230828 | 181700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 78 | 20230828 | 181600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 79 | 20230828 | 181500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 80 | 20230828 | 181400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 81 | 20230828 | 181300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 82 | 20230828 | 181200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 83 | 20230828 | 181100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 84 | 20230828 | 181000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 85 | 20230828 | 180900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 86 | 20230828 | 180800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 87 | 20230828 | 180700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 88 | 20230828 | 180600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 89 | 20230828 | 180500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 90 | 20230828 | 180400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 91 | 20230828 | 180300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 92 | 20230828 | 180200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 93 | 20230828 | 180100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 94 | 20230828 | 180000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 95 | 20230828 | 175900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 96 | 20230828 | 175800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 97 | 20230828 | 175700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 98 | 20230828 | 175600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 99 | 20230828 | 175500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 100 | 20230828 | 175400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 101 | 20230828 | 175300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 102 | 20230828 | 175200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 103 | 20230828 | 175100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 104 | 20230828 | 175000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 105 | 20230828 | 174900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 106 | 20230828 | 174800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 107 | 20230828 | 174700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 108 | 20230828 | 174600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 109 | 20230828 | 174500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 110 | 20230828 | 174400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 111 | 20230828 | 174300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 112 | 20230828 | 174200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 113 | 20230828 | 174100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 114 | 20230828 | 174000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 115 | 20230828 | 173900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 116 | 20230828 | 173800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 117 | 20230828 | 173700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 118 | 20230828 | 173600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 119 | 20230828 | 173500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 120 | 20230828 | 173400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 121 | 20230828 | 173300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 122 | 20230828 | 173200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 123 | 20230828 | 173100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 124 | 20230828 | 173000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 125 | 20230828 | 172900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 126 | 20230828 | 172800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 127 | 20230828 | 172700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 128 | 20230828 | 172600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 129 | 20230828 | 172500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 130 | 20230828 | 172400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 131 | 20230828 | 172300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 132 | 20230828 | 172200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 133 | 20230828 | 172100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 134 | 20230828 | 172000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 135 | 20230828 | 171900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 136 | 20230828 | 171800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 137 | 20230828 | 171700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 138 | 20230828 | 171600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 139 | 20230828 | 171500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 140 | 20230828 | 171400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 141 | 20230828 | 171300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 142 | 20230828 | 171200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 143 | 20230828 | 171100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 144 | 20230828 | 171000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 145 | 20230828 | 170900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 146 | 20230828 | 170800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 147 | 20230828 | 170700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 148 | 20230828 | 170600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 149 | 20230828 | 170500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 150 | 20230828 | 170400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 151 | 20230828 | 170300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 152 | 20230828 | 170200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 153 | 20230828 | 170100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 154 | 20230828 | 170000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 155 | 20230828 | 165900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 156 | 20230828 | 165800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 157 | 20230828 | 165700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 158 | 20230828 | 165600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 159 | 20230828 | 165500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 160 | 20230828 | 165400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 161 | 20230828 | 165300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 162 | 20230828 | 165200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 163 | 20230828 | 165100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 164 | 20230828 | 165000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 165 | 20230828 | 164900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 166 | 20230828 | 164800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 167 | 20230828 | 164700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 168 | 20230828 | 164600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 169 | 20230828 | 164500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 170 | 20230828 | 164400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 171 | 20230828 | 164300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 172 | 20230828 | 164200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 173 | 20230828 | 164100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 174 | 20230828 | 164000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 175 | 20230828 | 163900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 176 | 20230828 | 163800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 177 | 20230828 | 163700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 178 | 20230828 | 163600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 179 | 20230828 | 163500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 180 | 20230828 | 163400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 181 | 20230828 | 163300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 182 | 20230828 | 163200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 183 | 20230828 | 163100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 184 | 20230828 | 163000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 185 | 20230828 | 162900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 186 | 20230828 | 162800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 187 | 20230828 | 162700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 188 | 20230828 | 162600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 189 | 20230828 | 162500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 190 | 20230828 | 162400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 191 | 20230828 | 162300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 192 | 20230828 | 162200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 193 | 20230828 | 162100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 194 | 20230828 | 162000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 195 | 20230828 | 161900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 196 | 20230828 | 161800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 197 | 20230828 | 161700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 198 | 20230828 | 161600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 199 | 20230828 | 161500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 200 | 20230828 | 161400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 201 | 20230828 | 161300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 202 | 20230828 | 161200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 203 | 20230828 | 161100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 204 | 20230828 | 161000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 205 | 20230828 | 160900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 206 | 20230828 | 160800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 207 | 20230828 | 160700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 208 | 20230828 | 160600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 209 | 20230828 | 160500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 210 | 20230828 | 160400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 211 | 20230828 | 160300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 212 | 20230828 | 160200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 213 | 20230828 | 160100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 214 | 20230828 | 160000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 215 | 20230828 | 155900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 216 | 20230828 | 155800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 217 | 20230828 | 155700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 218 | 20230828 | 155600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 219 | 20230828 | 155500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 220 | 20230828 | 155400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 221 | 20230828 | 155300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 222 | 20230828 | 155200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 223 | 20230828 | 155100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 224 | 20230828 | 155000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 225 | 20230828 | 154900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 226 | 20230828 | 154800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 227 | 20230828 | 154700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 228 | 20230828 | 154600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 229 | 20230828 | 154500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 230 | 20230828 | 154400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 231 | 20230828 | 154300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 232 | 20230828 | 154200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 233 | 20230828 | 154100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 234 | 20230828 | 154000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 235 | 20230828 | 153900 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 236 | 20230828 | 153800 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 237 | 20230828 | 153700 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 238 | 20230828 | 153600 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 239 | 20230828 | 153500 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 240 | 20230828 | 153400 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 241 | 20230828 | 153300 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 242 | 20230828 | 153200 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 243 | 20230828 | 153100 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 0 |
| 244 | 20230828 | 153000 | 3188159565 | 5010 | 5010 | 5010 | 5010 | 2589 |
| 245 | 20230828 | 152900 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 246 | 20230828 | 152800 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 247 | 20230828 | 152700 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 248 | 20230828 | 152600 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 249 | 20230828 | 152500 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 250 | 20230828 | 152400 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 251 | 20230828 | 152300 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 252 | 20230828 | 152200 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 253 | 20230828 | 152100 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 254 | 20230828 | 152000 | 3175188675 | 5040 | 5040 | 5040 | 5040 | 0 |
| 255 | 20230828 | 151900 | 3175188675 | 5040 | 4965 | 5040 | 4965 | 2652 |
| 256 | 20230828 | 151800 | 3161921595 | 4965 | 4965 | 4965 | 4965 | 0 |
| 257 | 20230828 | 151700 | 3161921595 | 4965 | 4980 | 4985 | 4965 | 3 |
| 258 | 20230828 | 151600 | 3161906665 | 4985 | 4960 | 4985 | 4960 | 3730 |
| 259 | 20230828 | 151500 | 3143368975 | 4960 | 4960 | 4960 | 4955 | 872 |
| 260 | 20230828 | 151400 | 3139043865 | 4965 | 4935 | 4965 | 4930 | 1860 |
| 261 | 20230828 | 151300 | 3129814460 | 4935 | 4965 | 4965 | 4935 | 1196 |
| 262 | 20230828 | 151200 | 3123885170 | 4960 | 4965 | 4970 | 4960 | 2185 |
| 263 | 20230828 | 151100 | 3113033535 | 4965 | 4960 | 4965 | 4960 | 59 |
| 264 | 20230828 | 151000 | 3112740650 | 4960 | 4960 | 4960 | 4960 | 16 |
| 265 | 20230828 | 150900 | 3112661290 | 4960 | 4960 | 4960 | 4950 | 484 |
| 266 | 20230828 | 150800 | 3110261650 | 4960 | 4940 | 4960 | 4940 | 722 |
| 267 | 20230828 | 150700 | 3106683670 | 4940 | 4955 | 4955 | 4920 | 297 |
| 268 | 20230828 | 150600 | 3105219515 | 4955 | 4955 | 4955 | 4925 | 42 |
| 269 | 20230828 | 150500 | 3105011525 | 4955 | 4955 | 4960 | 4925 | 439 |
| 270 | 20230828 | 150400 | 3102839325 | 4955 | 4955 | 4955 | 4955 | 327 |
| 271 | 20230828 | 150300 | 3101219040 | 4955 | 4955 | 4955 | 4955 | 1328 |
| 272 | 20230828 | 150200 | 3094638800 | 4960 | 4955 | 4960 | 4955 | 437 |
| 273 | 20230828 | 150100 | 3092471315 | 4960 | 4935 | 4960 | 4935 | 2323 |
| 274 | 20230828 | 150000 | 3080967660 | 4935 | 4935 | 4935 | 4935 | 1 |
| 275 | 20230828 | 145900 | 3080962725 | 4930 | 4930 | 4930 | 4930 | 0 |
| 276 | 20230828 | 145800 | 3080962725 | 4930 | 4940 | 4940 | 4930 | 1343 |
| 277 | 20230828 | 145700 | 3074333425 | 4940 | 4920 | 4940 | 4920 | 167 |
| 278 | 20230828 | 145600 | 3073508465 | 4920 | 4920 | 4920 | 4920 | 39 |
| 279 | 20230828 | 145500 | 3073316585 | 4920 | 4940 | 4940 | 4920 | 41 |
| 280 | 20230828 | 145400 | 3073114065 | 4940 | 4910 | 4940 | 4910 | 452 |
| 281 | 20230828 | 145300 | 3070891925 | 4910 | 4940 | 4940 | 4910 | 261 |
| 282 | 20230828 | 145200 | 3069604055 | 4940 | 4915 | 4940 | 4915 | 552 |
| 283 | 20230828 | 145100 | 3066886715 | 4915 | 4915 | 4915 | 4915 | 0 |
| 284 | 20230828 | 145000 | 3066886715 | 4915 | 4920 | 4925 | 4885 | 744 |
| 285 | 20230828 | 144900 | 3063226700 | 4930 | 4935 | 4935 | 4925 | 335 |
| 286 | 20230828 | 144800 | 3061575355 | 4950 | 4915 | 4960 | 4915 | 1822 |
| 287 | 20230828 | 144700 | 3052588150 | 4895 | 4905 | 4910 | 4895 | 343 |
| 288 | 20230828 | 144600 | 3050905470 | 4890 | 4890 | 4890 | 4890 | 132 |
| 289 | 20230828 | 144500 | 3050259990 | 4890 | 4890 | 4890 | 4890 | 37 |
| 290 | 20230828 | 144400 | 3050079060 | 4885 | 4885 | 4885 | 4885 | 0 |
| 291 | 20230828 | 144300 | 3050079060 | 4885 | 4890 | 4890 | 4885 | 50 |
| 292 | 20230828 | 144200 | 3049834595 | 4890 | 4885 | 4890 | 4885 | 75 |
| 293 | 20230828 | 144100 | 3049468215 | 4885 | 4905 | 4915 | 4885 | 274 |
| 294 | 20230828 | 144000 | 3048123805 | 4915 | 4920 | 4925 | 4915 | 180 |
| 295 | 20230828 | 143900 | 3047238485 | 4925 | 4895 | 4925 | 4885 | 2079 |
| 296 | 20230828 | 143800 | 3037016195 | 4910 | 4910 | 4910 | 4910 | 0 |
| 297 | 20230828 | 143700 | 3037016195 | 4910 | 4890 | 4910 | 4885 | 55 |
| 298 | 20230828 | 143600 | 3036746455 | 4885 | 4915 | 4915 | 4850 | 229 |
| 299 | 20230828 | 143500 | 3035632900 | 4915 | 4855 | 4915 | 4855 | 2261 |
| 300 | 20230828 | 143400 | 3024595540 | 4855 | 4855 | 4855 | 4855 | 0 |
| 301 | 20230828 | 143300 | 3024595540 | 4855 | 4855 | 4855 | 4855 | 252 |
| 302 | 20230828 | 143200 | 3023372080 | 4855 | 4875 | 4875 | 4855 | 843 |
| 303 | 20230828 | 143100 | 3019278435 | 4855 | 4875 | 4875 | 4855 | 473 |
| 304 | 20230828 | 143000 | 3016975970 | 4810 | 4900 | 4900 | 4810 | 3393 |
| 305 | 20230828 | 142900 | 3000529270 | 4900 | 4900 | 4900 | 4900 | 0 |
| 306 | 20230828 | 142800 | 3000529270 | 4900 | 4900 | 4900 | 4900 | 115 |
| 307 | 20230828 | 142700 | 2999965770 | 4905 | 4915 | 4920 | 4905 | 1190 |
| 308 | 20230828 | 142600 | 2994117210 | 4915 | 4910 | 4915 | 4910 | 341 |
| 309 | 20230828 | 142500 | 2992441635 | 4905 | 4905 | 4905 | 4905 | 21 |
| 310 | 20230828 | 142400 | 2992338630 | 4910 | 4905 | 4910 | 4905 | 252 |
| 311 | 20230828 | 142300 | 2991101560 | 4895 | 4895 | 4895 | 4895 | 0 |
| 312 | 20230828 | 142200 | 2991101560 | 4895 | 4895 | 4895 | 4895 | 1 |
| 313 | 20230828 | 142100 | 2991096665 | 4895 | 4895 | 4895 | 4895 | 0 |
| 314 | 20230828 | 142000 | 2991096665 | 4895 | 4895 | 4895 | 4895 | 50 |
| 315 | 20230828 | 141900 | 2990851915 | 4895 | 4895 | 4895 | 4895 | 0 |
| 316 | 20230828 | 141800 | 2990851915 | 4895 | 4890 | 4895 | 4890 | 145 |
| 317 | 20230828 | 141700 | 2990142365 | 4915 | 4915 | 4915 | 4915 | 0 |
| 318 | 20230828 | 141600 | 2990142365 | 4915 | 4885 | 4915 | 4885 | 414 |
| 319 | 20230828 | 141500 | 2988118865 | 4885 | 4885 | 4885 | 4885 | 0 |
| 320 | 20230828 | 141400 | 2988118865 | 4885 | 4885 | 4885 | 4885 | 0 |
| 321 | 20230828 | 141300 | 2988118865 | 4885 | 4915 | 4915 | 4885 | 5 |
| 322 | 20230828 | 141200 | 2988094320 | 4875 | 4875 | 4875 | 4875 | 0 |
| 323 | 20230828 | 141100 | 2988094320 | 4875 | 4890 | 4890 | 4875 | 173 |
| 324 | 20230828 | 141000 | 2987250280 | 4920 | 4890 | 4920 | 4890 | 100 |
| 325 | 20230828 | 140900 | 2986759940 | 4885 | 4895 | 4895 | 4885 | 18 |
| 326 | 20230828 | 140800 | 2986671950 | 4895 | 4890 | 4895 | 4890 | 20 |
| 327 | 20230828 | 140700 | 2986574100 | 4890 | 4890 | 4890 | 4890 | 30 |
| 328 | 20230828 | 140600 | 2986427400 | 4890 | 4890 | 4890 | 4890 | 256 |
| 329 | 20230828 | 140500 | 2985175560 | 4890 | 4895 | 4895 | 4890 | 268 |
| 330 | 20230828 | 140400 | 2983864970 | 4890 | 4885 | 4890 | 4880 | 104 |
| 331 | 20230828 | 140300 | 2983356880 | 4875 | 4880 | 4880 | 4875 | 40 |
| 332 | 20230828 | 140200 | 2983161730 | 4875 | 4880 | 4880 | 4875 | 441 |
| 333 | 20230828 | 140100 | 2981011140 | 4880 | 4885 | 4885 | 4880 | 250 |
| 334 | 20230828 | 140000 | 2979791070 | 4875 | 4925 | 4925 | 4875 | 112 |
| 335 | 20230828 | 135900 | 2979244880 | 4880 | 4865 | 4885 | 4845 | 3288 |
| 336 | 20230828 | 135800 | 2963201910 | 4845 | 4870 | 4875 | 4770 | 8327 |
| 337 | 20230828 | 135700 | 2923118665 | 4875 | 4910 | 4915 | 4875 | 3999 |
| 338 | 20230828 | 135600 | 2903515180 | 4905 | 4905 | 4905 | 4905 | 151 |
| 339 | 20230828 | 135500 | 2902774525 | 4930 | 4930 | 4930 | 4930 | 100 |
| 340 | 20230828 | 135400 | 2902281525 | 4930 | 4910 | 4930 | 4910 | 17 |
| 341 | 20230828 | 135300 | 2902197815 | 4910 | 4910 | 4910 | 4910 | 289 |
| 342 | 20230828 | 135200 | 2900778825 | 4905 | 4920 | 4935 | 4900 | 947 |
| 343 | 20230828 | 135100 | 2896133225 | 4915 | 4930 | 4930 | 4915 | 362 |
| 344 | 20230828 | 135000 | 2894349415 | 4915 | 4925 | 4930 | 4915 | 302 |
| 345 | 20230828 | 134900 | 2892863585 | 4910 | 4945 | 4960 | 4910 | 623 |
| 346 | 20230828 | 134800 | 2889799435 | 4965 | 4955 | 4965 | 4915 | 787 |
| 347 | 20230828 | 134700 | 2885914490 | 4955 | 4950 | 4955 | 4950 | 23 |
| 348 | 20230828 | 134600 | 2885800635 | 4960 | 4935 | 4965 | 4935 | 1678 |
| 349 | 20230828 | 134500 | 2877508430 | 4935 | 4925 | 4950 | 4925 | 549 |
| 350 | 20230828 | 134400 | 2874798540 | 4955 | 4985 | 4985 | 4900 | 2773 |
| 351 | 20230828 | 134300 | 2861153755 | 4965 | 4985 | 4985 | 4940 | 615 |
| 352 | 20230828 | 134200 | 2858107785 | 4985 | 4995 | 4995 | 4950 | 844 |
| 353 | 20230828 | 134100 | 2853915770 | 4945 | 5000 | 5000 | 4945 | 4113 |
| 354 | 20230828 | 134000 | 2833541635 | 5010 | 5020 | 5040 | 4980 | 1047 |
| 355 | 20230828 | 133900 | 2828303465 | 5010 | 5020 | 5020 | 5010 | 70 |
| 356 | 20230828 | 133800 | 2827952485 | 5010 | 5010 | 5040 | 5010 | 360 |
| 357 | 20230828 | 133700 | 2826148135 | 5020 | 5020 | 5030 | 5000 | 339 |
| 358 | 20230828 | 133600 | 2824448195 | 5030 | 5060 | 5060 | 5020 | 697 |
| 359 | 20230828 | 133500 | 2820947505 | 5060 | 5060 | 5060 | 5020 | 1471 |
| 360 | 20230828 | 133400 | 2813549675 | 5070 | 5060 | 5070 | 5060 | 240 |
| 361 | 20230828 | 133300 | 2812333885 | 5050 | 5080 | 5100 | 5050 | 2447 |
| 362 | 20230828 | 133200 | 2799927635 | 5070 | 5100 | 5110 | 5070 | 1280 |
| 363 | 20230828 | 133100 | 2793428165 | 5080 | 5080 | 5110 | 5070 | 637 |
| 364 | 20230828 | 133000 | 2790184885 | 5070 | 5080 | 5080 | 5070 | 513 |
| 365 | 20230828 | 132900 | 2787580805 | 5070 | 5070 | 5100 | 5070 | 2642 |
| 366 | 20230828 | 132800 | 2774165435 | 5080 | 5090 | 5090 | 5080 | 438 |
| 367 | 20230828 | 132700 | 2771937335 | 5090 | 5110 | 5130 | 5090 | 561 |
| 368 | 20230828 | 132600 | 2769065425 | 5110 | 5110 | 5110 | 5070 | 3246 |
| 369 | 20230828 | 132500 | 2752529945 | 5100 | 5140 | 5140 | 5100 | 8995 |
| 370 | 20230828 | 132400 | 2706639915 | 5110 | 5130 | 5160 | 5090 | 2030 |
| 371 | 20230828 | 132300 | 2696226935 | 5160 | 5190 | 5200 | 5090 | 2175 |
| 372 | 20230828 | 132200 | 2685027215 | 5220 | 5190 | 5230 | 5180 | 5387 |
| 373 | 20230828 | 132100 | 2656972145 | 5200 | 5170 | 5230 | 5150 | 7575 |
| 374 | 20230828 | 132000 | 2617611105 | 5180 | 5150 | 5180 | 5150 | 1129 |
| 375 | 20230828 | 131900 | 2611780045 | 5150 | 5110 | 5200 | 5110 | 14620 |
| 376 | 20230828 | 131800 | 2536204195 | 5110 | 5090 | 5110 | 5090 | 1448 |
| 377 | 20230828 | 131700 | 2528807545 | 5090 | 5090 | 5090 | 5090 | 242 |
| 378 | 20230828 | 131600 | 2527575765 | 5090 | 5090 | 5100 | 5090 | 908 |
| 379 | 20230828 | 131500 | 2522948005 | 5090 | 5080 | 5100 | 5050 | 263 |
| 380 | 20230828 | 131400 | 2521609225 | 5070 | 5080 | 5090 | 5040 | 790 |
| 381 | 20230828 | 131300 | 2517599835 | 5080 | 5090 | 5100 | 5080 | 2075 |
| 382 | 20230828 | 131200 | 2507030755 | 5090 | 5080 | 5090 | 5080 | 1227 |
| 383 | 20230828 | 131100 | 2500795145 | 5060 | 5030 | 5060 | 5020 | 4506 |
| 384 | 20230828 | 131000 | 2478154265 | 5040 | 5040 | 5040 | 5040 | 432 |
| 385 | 20230828 | 130900 | 2475976985 | 5040 | 5050 | 5050 | 5040 | 299 |
| 386 | 20230828 | 130800 | 2474469405 | 5040 | 5050 | 5050 | 5040 | 447 |
| 387 | 20230828 | 130700 | 2472216485 | 5040 | 5050 | 5050 | 5040 | 58 |
| 388 | 20230828 | 130600 | 2471923965 | 5050 | 5060 | 5080 | 5050 | 333 |
| 389 | 20230828 | 130500 | 2470238455 | 5060 | 5050 | 5080 | 5050 | 457 |
| 390 | 20230828 | 130400 | 2467924735 | 5050 | 5050 | 5050 | 5040 | 27 |
| 391 | 20230828 | 130300 | 2467788445 | 5030 | 5040 | 5040 | 5030 | 10 |
| 392 | 20230828 | 130200 | 2467738115 | 5040 | 5040 | 5040 | 5030 | 14 |
| 393 | 20230828 | 130100 | 2467667655 | 5030 | 5030 | 5030 | 5030 | 38 |
| 394 | 20230828 | 130000 | 2467476515 | 5030 | 5040 | 5050 | 5030 | 508 |
| 395 | 20230828 | 125900 | 2464919805 | 5040 | 5040 | 5040 | 5040 | 8 |
| 396 | 20230828 | 125800 | 2464879485 | 5040 | 5020 | 5040 | 5020 | 132 |
| 397 | 20230828 | 125700 | 2464214745 | 5020 | 5020 | 5020 | 5020 | 580 |
| 398 | 20230828 | 125600 | 2461303145 | 5020 | 5020 | 5050 | 5020 | 7561 |
| 399 | 20230828 | 125500 | 2423275185 | 5010 | 5010 | 5030 | 5000 | 1617 |
| 400 | 20230828 | 125400 | 2415181245 | 5000 | 5000 | 5000 | 5000 | 331 |
| 401 | 20230828 | 125300 | 2413526245 | 4995 | 5050 | 5050 | 4995 | 3706 |
| 402 | 20230828 | 125200 | 2394890575 | 5050 | 5050 | 5050 | 5040 | 1070 |
| 403 | 20230828 | 125100 | 2389487705 | 5050 | 5070 | 5070 | 5030 | 4515 |
| 404 | 20230828 | 125000 | 2366618255 | 5080 | 5080 | 5090 | 5080 | 894 |
| 405 | 20230828 | 124900 | 2362076725 | 5080 | 5060 | 5120 | 5060 | 17585 |
| 406 | 20230828 | 124800 | 2272552155 | 5060 | 5050 | 5070 | 5050 | 1804 |
| 407 | 20230828 | 124700 | 2263420435 | 5050 | 5030 | 5050 | 5030 | 1339 |
| 408 | 20230828 | 124600 | 2256684565 | 5030 | 5060 | 5060 | 5000 | 3024 |
| 409 | 20230828 | 124500 | 2241496235 | 5060 | 5050 | 5060 | 5020 | 10132 |
| 410 | 20230828 | 124400 | 2190231535 | 5060 | 5000 | 5060 | 4995 | 5074 |
| 411 | 20230828 | 124300 | 2164779895 | 4975 | 4980 | 4980 | 4975 | 226 |
| 412 | 20230828 | 124200 | 2163654705 | 4980 | 4980 | 4980 | 4980 | 0 |
| 413 | 20230828 | 124100 | 2163654705 | 4980 | 4980 | 4980 | 4980 | 11 |
| 414 | 20230828 | 124000 | 2163599925 | 4975 | 4975 | 4975 | 4975 | 0 |
| 415 | 20230828 | 123900 | 2163599925 | 4975 | 5010 | 5010 | 4975 | 1054 |
| 416 | 20230828 | 123800 | 2158336270 | 5010 | 5010 | 5050 | 5010 | 1076 |
| 417 | 20230828 | 123700 | 2152944610 | 4980 | 4985 | 5010 | 4975 | 840 |
| 418 | 20230828 | 123600 | 2148760055 | 4985 | 5010 | 5010 | 4985 | 60 |
| 419 | 20230828 | 123500 | 2148460100 | 4980 | 5010 | 5010 | 4980 | 107 |
| 420 | 20230828 | 123400 | 2147924240 | 4980 | 4975 | 4980 | 4975 | 82 |
| 421 | 20230828 | 123300 | 2147516260 | 5010 | 5030 | 5030 | 4975 | 1252 |
| 422 | 20230828 | 123200 | 2141251460 | 5000 | 5020 | 5050 | 5000 | 3433 |
| 423 | 20230828 | 123100 | 2123983450 | 5020 | 5000 | 5020 | 4955 | 1694 |
| 424 | 20230828 | 123000 | 2115499495 | 5000 | 5010 | 5010 | 4935 | 4585 |
| 425 | 20230828 | 122900 | 2092565215 | 5010 | 4940 | 5010 | 4940 | 2869 |
| 426 | 20230828 | 122800 | 2078238675 | 4940 | 4945 | 4945 | 4935 | 193 |
| 427 | 20230828 | 122700 | 2077285115 | 4945 | 4945 | 4945 | 4940 | 17 |
| 428 | 20230828 | 122600 | 2077201100 | 4945 | 4930 | 4945 | 4930 | 307 |
| 429 | 20230828 | 122500 | 2075685600 | 4930 | 4930 | 4930 | 4930 | 17 |
| 430 | 20230828 | 122400 | 2075601790 | 4920 | 4930 | 4930 | 4910 | 620 |
| 431 | 20230828 | 122300 | 2072555655 | 4935 | 4925 | 4935 | 4900 | 862 |
| 432 | 20230828 | 122200 | 2068322645 | 4920 | 4960 | 4960 | 4920 | 2261 |
| 433 | 20230828 | 122100 | 2057189515 | 4975 | 4970 | 4975 | 4970 | 101 |
| 434 | 20230828 | 122000 | 2056687540 | 4980 | 4975 | 4995 | 4975 | 374 |
| 435 | 20230828 | 121900 | 2054825755 | 4970 | 4965 | 4970 | 4955 | 73 |
| 436 | 20230828 | 121800 | 2054463380 | 4970 | 4955 | 4970 | 4955 | 39 |
| 437 | 20230828 | 121700 | 2054269730 | 4930 | 4935 | 4935 | 4920 | 399 |
| 438 | 20230828 | 121600 | 2052302865 | 4930 | 4945 | 4945 | 4930 | 275 |
| 439 | 20230828 | 121500 | 2050945430 | 4955 | 4945 | 4970 | 4935 | 758 |
| 440 | 20230828 | 121400 | 2047193835 | 4940 | 4955 | 4955 | 4930 | 891 |
| 441 | 20230828 | 121300 | 2042792230 | 4960 | 4985 | 4985 | 4960 | 128 |
| 442 | 20230828 | 121200 | 2042157175 | 4955 | 4965 | 4990 | 4955 | 702 |
| 443 | 20230828 | 121100 | 2038673440 | 4985 | 4985 | 5020 | 4960 | 2616 |
| 444 | 20230828 | 121000 | 2025658835 | 4985 | 5060 | 5060 | 4985 | 1677 |
| 445 | 20230828 | 120900 | 2017268940 | 5060 | 5050 | 5070 | 5050 | 2024 |
| 446 | 20230828 | 120800 | 2007030880 | 5050 | 5020 | 5050 | 5010 | 2673 |
| 447 | 20230828 | 120700 | 1993593030 | 5020 | 5010 | 5020 | 4990 | 1038 |
| 448 | 20230828 | 120600 | 1988396115 | 5060 | 5040 | 5090 | 5040 | 4202 |
| 449 | 20230828 | 120500 | 1967115945 | 5010 | 5040 | 5050 | 5000 | 2440 |
| 450 | 20230828 | 120400 | 1954881275 | 5000 | 5020 | 5090 | 4965 | 3232 |
| 451 | 20230828 | 120300 | 1938558700 | 5020 | 5020 | 5020 | 4960 | 2810 |
| 452 | 20230828 | 120200 | 1924547115 | 5020 | 5100 | 5100 | 4975 | 5229 |
| 453 | 20230828 | 120100 | 1898055140 | 5100 | 5050 | 5100 | 5010 | 11041 |
| 454 | 20230828 | 120000 | 1841985050 | 5000 | 4940 | 5070 | 4940 | 8808 |
| 455 | 20230828 | 115900 | 1797779060 | 4940 | 5010 | 5010 | 4935 | 2056 |
| 456 | 20230828 | 115800 | 1787529630 | 4985 | 4950 | 5000 | 4930 | 3144 |
| 457 | 20230828 | 115700 | 1771896480 | 4955 | 4925 | 4985 | 4910 | 3636 |
| 458 | 20230828 | 115600 | 1753871040 | 4910 | 4890 | 4980 | 4885 | 7428 |
| 459 | 20230828 | 115500 | 1717251815 | 4890 | 5060 | 5060 | 4890 | 16697 |
| 460 | 20230828 | 115400 | 1634024980 | 5060 | 5060 | 5070 | 5000 | 15410 |
| 461 | 20230828 | 115300 | 1556210820 | 5050 | 5050 | 5050 | 5050 | 0 |
| 462 | 20230828 | 115200 | 1556210820 | 5050 | 4855 | 5050 | 4855 | 26712 |
| 463 | 20230828 | 115100 | 1422862485 | 4890 | 4830 | 4905 | 4830 | 7072 |
| 464 | 20230828 | 115000 | 1388355000 | 4830 | 4830 | 4830 | 4830 | 36 |
| 465 | 20230828 | 114900 | 1388181120 | 4830 | 4825 | 4830 | 4820 | 99 |
| 466 | 20230828 | 114800 | 1387703765 | 4825 | 4825 | 4830 | 4825 | 30 |
| 467 | 20230828 | 114700 | 1387558930 | 4870 | 4820 | 4870 | 4820 | 5 |
| 468 | 20230828 | 114600 | 1387534765 | 4820 | 4815 | 4835 | 4815 | 429 |
| 469 | 20230828 | 114500 | 1385467600 | 4815 | 4815 | 4815 | 4815 | 3 |
| 470 | 20230828 | 114400 | 1385453155 | 4815 | 4810 | 4815 | 4810 | 57 |
| 471 | 20230828 | 114300 | 1385178860 | 4810 | 4805 | 4815 | 4805 | 31 |
| 472 | 20230828 | 114200 | 1385029715 | 4785 | 4790 | 4790 | 4785 | 291 |
| 473 | 20230828 | 114100 | 1383636390 | 4805 | 4805 | 4805 | 4805 | 0 |
| 474 | 20230828 | 114000 | 1383636390 | 4805 | 4805 | 4805 | 4805 | 221 |
| 475 | 20230828 | 113900 | 1382574485 | 4805 | 4795 | 4805 | 4795 | 514 |
| 476 | 20230828 | 113800 | 1380104725 | 4795 | 4800 | 4800 | 4775 | 2960 |
| 477 | 20230828 | 113700 | 1365936605 | 4800 | 4800 | 4800 | 4800 | 1 |
| 478 | 20230828 | 113600 | 1365931805 | 4805 | 4805 | 4805 | 4805 | 0 |
| 479 | 20230828 | 113500 | 1365931805 | 4805 | 4805 | 4805 | 4805 | 10 |
| 480 | 20230828 | 113400 | 1365883755 | 4805 | 4805 | 4805 | 4805 | 8 |
| 481 | 20230828 | 113300 | 1365845315 | 4805 | 4795 | 4805 | 4795 | 4 |
| 482 | 20230828 | 113200 | 1365826115 | 4795 | 4800 | 4800 | 4780 | 770 |
| 483 | 20230828 | 113100 | 1362138765 | 4800 | 4800 | 4800 | 4800 | 370 |
| 484 | 20230828 | 113000 | 1360362765 | 4800 | 4780 | 4800 | 4780 | 3343 |
| 485 | 20230828 | 112900 | 1344383080 | 4780 | 4780 | 4780 | 4780 | 22 |
| 486 | 20230828 | 112800 | 1344277920 | 4780 | 4790 | 4790 | 4780 | 267 |
| 487 | 20230828 | 112700 | 1342999310 | 4770 | 4750 | 4780 | 4750 | 621 |
| 488 | 20230828 | 112600 | 1340038505 | 4750 | 4735 | 4750 | 4735 | 4656 |
| 489 | 20230828 | 112500 | 1317963965 | 4735 | 4740 | 4740 | 4735 | 180 |
| 490 | 20230828 | 112400 | 1317110775 | 4740 | 4755 | 4755 | 4740 | 2091 |
| 491 | 20230828 | 112300 | 1307194055 | 4755 | 4755 | 4755 | 4755 | 397 |
| 492 | 20230828 | 112200 | 1305306320 | 4755 | 4770 | 4770 | 4755 | 425 |
| 493 | 20230828 | 112100 | 1303283555 | 4775 | 4785 | 4785 | 4775 | 58 |
| 494 | 20230828 | 112000 | 1303006465 | 4785 | 4780 | 4785 | 4775 | 1405 |
| 495 | 20230828 | 111900 | 1296292475 | 4785 | 4790 | 4795 | 4785 | 172 |
| 496 | 20230828 | 111800 | 1295468595 | 4790 | 4790 | 4790 | 4790 | 549 |
| 497 | 20230828 | 111700 | 1292838885 | 4790 | 4800 | 4800 | 4790 | 1449 |
| 498 | 20230828 | 111600 | 1285894960 | 4800 | 4800 | 4800 | 4800 | 48 |
| 499 | 20230828 | 111500 | 1285664560 | 4805 | 4805 | 4805 | 4805 | 0 |
| 500 | 20230828 | 111400 | 1285664560 | 4805 | 4805 | 4805 | 4805 | 306 |
| 501 | 20230828 | 111300 | 1284194230 | 4805 | 4805 | 4810 | 4805 | 203 |
| 502 | 20230828 | 111200 | 1283218765 | 4805 | 4805 | 4805 | 4805 | 0 |
| 503 | 20230828 | 111100 | 1283218765 | 4805 | 4805 | 4805 | 4805 | 0 |
| 504 | 20230828 | 111000 | 1283218765 | 4805 | 4815 | 4815 | 4800 | 46 |
| 505 | 20230828 | 110900 | 1282997355 | 4795 | 4800 | 4800 | 4795 | 396 |
| 506 | 20230828 | 110800 | 1281098315 | 4795 | 4810 | 4810 | 4795 | 1105 |
| 507 | 20230828 | 110700 | 1275795485 | 4810 | 4815 | 4815 | 4810 | 55 |
| 508 | 20230828 | 110600 | 1275530710 | 4815 | 4815 | 4815 | 4805 | 1193 |
| 509 | 20230828 | 110500 | 1269791935 | 4810 | 4810 | 4810 | 4810 | 0 |
| 510 | 20230828 | 110400 | 1269791935 | 4810 | 4865 | 4865 | 4810 | 5292 |
| 511 | 20230828 | 110300 | 1244259205 | 4870 | 4860 | 4870 | 4860 | 96 |
| 512 | 20230828 | 110200 | 1243792275 | 4860 | 4860 | 4860 | 4860 | 200 |
| 513 | 20230828 | 110100 | 1242820275 | 4860 | 4860 | 4860 | 4860 | 4 |
| 514 | 20230828 | 110000 | 1242800835 | 4860 | 4880 | 4885 | 4860 | 7643 |
| 515 | 20230828 | 105900 | 1205620555 | 4870 | 4875 | 4885 | 4870 | 1193 |
| 516 | 20230828 | 105800 | 1199800280 | 4870 | 4880 | 4880 | 4870 | 68 |
| 517 | 20230828 | 105700 | 1199468450 | 4880 | 4875 | 4880 | 4875 | 185 |
| 518 | 20230828 | 105600 | 1198565675 | 4870 | 4830 | 4870 | 4830 | 4473 |
| 519 | 20230828 | 105500 | 1176844415 | 4830 | 4830 | 4830 | 4830 | 30 |
| 520 | 20230828 | 105400 | 1176699515 | 4840 | 4840 | 4840 | 4840 | 0 |
| 521 | 20230828 | 105300 | 1176699515 | 4840 | 4830 | 4840 | 4830 | 212 |
| 522 | 20230828 | 105200 | 1175674885 | 4830 | 4840 | 4840 | 4830 | 946 |
| 523 | 20230828 | 105100 | 1171105425 | 4840 | 4830 | 4840 | 4830 | 18 |
| 524 | 20230828 | 105000 | 1171018365 | 4830 | 4830 | 4830 | 4830 | 1 |
| 525 | 20230828 | 104900 | 1171013535 | 4830 | 4835 | 4845 | 4830 | 640 |
| 526 | 20230828 | 104800 | 1167919225 | 4845 | 4845 | 4845 | 4845 | 242 |
| 527 | 20230828 | 104700 | 1166746735 | 4840 | 4840 | 4840 | 4830 | 2203 |
| 528 | 20230828 | 104600 | 1156097945 | 4845 | 4840 | 4845 | 4840 | 188 |
| 529 | 20230828 | 104500 | 1155187520 | 4840 | 4855 | 4855 | 4840 | 196 |
| 530 | 20230828 | 104400 | 1154237595 | 4850 | 4845 | 4850 | 4845 | 3 |
| 531 | 20230828 | 104300 | 1154223050 | 4855 | 4850 | 4855 | 4850 | 182 |
| 532 | 20230828 | 104200 | 1153339450 | 4850 | 4850 | 4850 | 4850 | 1 |
| 533 | 20230828 | 104100 | 1153334600 | 4845 | 4850 | 4850 | 4845 | 39 |
| 534 | 20230828 | 104000 | 1153145550 | 4855 | 4845 | 4855 | 4845 | 157 |
| 535 | 20230828 | 103900 | 1152384700 | 4840 | 4845 | 4845 | 4840 | 36 |
| 536 | 20230828 | 103800 | 1152210400 | 4840 | 4840 | 4850 | 4840 | 407 |
| 537 | 20230828 | 103700 | 1150240225 | 4840 | 4845 | 4845 | 4840 | 558 |
| 538 | 20230828 | 103600 | 1147539190 | 4840 | 4850 | 4850 | 4840 | 263 |
| 539 | 20230828 | 103500 | 1146265280 | 4850 | 4875 | 4875 | 4850 | 1092 |
| 540 | 20230828 | 103400 | 1140947940 | 4870 | 4870 | 4875 | 4870 | 286 |
| 541 | 20230828 | 103300 | 1139555115 | 4880 | 4880 | 4880 | 4880 | 109 |
| 542 | 20230828 | 103200 | 1139023195 | 4885 | 4880 | 4885 | 4870 | 700 |
| 543 | 20230828 | 103100 | 1135609705 | 4880 | 4875 | 4880 | 4875 | 236 |
| 544 | 20230828 | 103000 | 1134458695 | 4870 | 4870 | 4875 | 4870 | 133 |
| 545 | 20230828 | 102900 | 1133810835 | 4870 | 4870 | 4870 | 4870 | 274 |
| 546 | 20230828 | 102800 | 1132476455 | 4870 | 4870 | 4870 | 4870 | 25 |
| 547 | 20230828 | 102700 | 1132354705 | 4870 | 4870 | 4870 | 4870 | 1244 |
| 548 | 20230828 | 102600 | 1126296425 | 4875 | 4860 | 4875 | 4860 | 1673 |
| 549 | 20230828 | 102500 | 1118150130 | 4850 | 4850 | 4850 | 4835 | 338 |
| 550 | 20230828 | 102400 | 1116513195 | 4870 | 4845 | 4870 | 4845 | 1509 |
| 551 | 20230828 | 102300 | 1109201720 | 4835 | 4825 | 4840 | 4825 | 642 |
| 552 | 20230828 | 102200 | 1106098265 | 4815 | 4870 | 4870 | 4805 | 2879 |
| 553 | 20230828 | 102100 | 1092107950 | 4875 | 4905 | 4905 | 4875 | 2516 |
| 554 | 20230828 | 102000 | 1079820690 | 4905 | 4905 | 4905 | 4905 | 52 |
| 555 | 20230828 | 101900 | 1079565630 | 4905 | 4915 | 4920 | 4905 | 177 |
| 556 | 20230828 | 101800 | 1078695495 | 4910 | 4925 | 4925 | 4910 | 468 |
| 557 | 20230828 | 101700 | 1076394845 | 4915 | 4920 | 4930 | 4910 | 467 |
| 558 | 20230828 | 101600 | 1074097890 | 4930 | 4875 | 4930 | 4875 | 1806 |
| 559 | 20230828 | 101500 | 1065272120 | 4875 | 4885 | 4885 | 4875 | 6001 |
| 560 | 20230828 | 101400 | 1036006230 | 4890 | 4895 | 4895 | 4885 | 1276 |
| 561 | 20230828 | 101300 | 1029768535 | 4895 | 4925 | 4935 | 4895 | 2747 |
| 562 | 20230828 | 101200 | 1016296665 | 4940 | 4940 | 4940 | 4920 | 211 |
| 563 | 20230828 | 101100 | 1015255655 | 4915 | 4910 | 4915 | 4910 | 288 |
| 564 | 20230828 | 101000 | 1013841470 | 4910 | 4915 | 4915 | 4910 | 1192 |
| 565 | 20230828 | 100900 | 1007988325 | 4915 | 4950 | 4950 | 4905 | 7912 |
| 566 | 20230828 | 100800 | 968923475 | 4950 | 4955 | 4955 | 4940 | 768 |
| 567 | 20230828 | 100700 | 965125270 | 4955 | 4945 | 4960 | 4945 | 809 |
| 568 | 20230828 | 100600 | 961115905 | 4955 | 4940 | 4960 | 4940 | 308 |
| 569 | 20230828 | 100500 | 959589575 | 4930 | 4930 | 4930 | 4930 | 239 |
| 570 | 20230828 | 100400 | 958411305 | 4930 | 4945 | 4955 | 4930 | 1578 |
| 571 | 20230828 | 100300 | 950623705 | 4945 | 4935 | 4945 | 4935 | 315 |
| 572 | 20230828 | 100200 | 949066845 | 4935 | 4970 | 4970 | 4935 | 391 |
| 573 | 20230828 | 100100 | 947132805 | 4970 | 4930 | 4970 | 4930 | 1099 |
| 574 | 20230828 | 100000 | 941691420 | 4925 | 4955 | 4960 | 4925 | 3056 |
| 575 | 20230828 | 095900 | 926586065 | 4960 | 4950 | 4965 | 4925 | 1746 |
| 576 | 20230828 | 095800 | 917921980 | 4950 | 4890 | 4950 | 4890 | 4548 |
| 577 | 20230828 | 095700 | 895545720 | 4890 | 4890 | 4895 | 4890 | 1382 |
| 578 | 20230828 | 095600 | 888787590 | 4890 | 4900 | 4900 | 4890 | 240 |
| 579 | 20230828 | 095500 | 887613580 | 4890 | 4890 | 4895 | 4885 | 937 |
| 580 | 20230828 | 095400 | 883032340 | 4890 | 4905 | 4905 | 4890 | 906 |
| 581 | 20230828 | 095300 | 878595465 | 4920 | 4905 | 4920 | 4905 | 200 |
| 582 | 20230828 | 095200 | 877612645 | 4905 | 4925 | 4925 | 4905 | 390 |
| 583 | 20230828 | 095100 | 875693080 | 4925 | 4895 | 4925 | 4885 | 1060 |
| 584 | 20230828 | 095000 | 870484040 | 4885 | 4885 | 4930 | 4880 | 3895 |
| 585 | 20230828 | 094900 | 851449230 | 4885 | 4945 | 4955 | 4885 | 13638 |
| 586 | 20230828 | 094800 | 784369635 | 4940 | 4910 | 4945 | 4900 | 3836 |
| 587 | 20230828 | 094700 | 765470195 | 4910 | 4920 | 4920 | 4875 | 3936 |
| 588 | 20230828 | 094600 | 746221850 | 4920 | 4875 | 4920 | 4865 | 13405 |
| 589 | 20230828 | 094500 | 680686165 | 4875 | 4860 | 4880 | 4855 | 3540 |
| 590 | 20230828 | 094400 | 663456560 | 4860 | 4860 | 4860 | 4850 | 2565 |
| 591 | 20230828 | 094300 | 650991250 | 4860 | 4855 | 4860 | 4850 | 546 |
| 592 | 20230828 | 094200 | 648340885 | 4845 | 4850 | 4860 | 4845 | 1789 |
| 593 | 20230828 | 094100 | 639661375 | 4845 | 4820 | 4855 | 4820 | 4556 |
| 594 | 20230828 | 094000 | 617554080 | 4820 | 4800 | 4825 | 4800 | 1092 |
| 595 | 20230828 | 093900 | 612297710 | 4780 | 4770 | 4790 | 4750 | 2506 |
| 596 | 20230828 | 093800 | 600372055 | 4775 | 4760 | 4775 | 4755 | 2220 |
| 597 | 20230828 | 093700 | 589811360 | 4765 | 4785 | 4785 | 4765 | 3289 |
| 598 | 20230828 | 093600 | 574092850 | 4790 | 4800 | 4810 | 4790 | 4151 |
| 599 | 20230828 | 093500 | 554181170 | 4810 | 4825 | 4825 | 4810 | 900 |
| 600 | 20230828 | 093400 | 549844355 | 4830 | 4850 | 4855 | 4815 | 3199 |
| 601 | 20230828 | 093300 | 534352190 | 4855 | 4835 | 4855 | 4825 | 1726 |
| 602 | 20230828 | 093200 | 525987060 | 4835 | 4825 | 4835 | 4825 | 1272 |
| 603 | 20230828 | 093100 | 519843650 | 4815 | 4810 | 4830 | 4810 | 595 |
| 604 | 20230828 | 093000 | 516971335 | 4815 | 4790 | 4815 | 4790 | 1539 |
| 605 | 20230828 | 092900 | 509580465 | 4790 | 4795 | 4795 | 4790 | 107 |
| 606 | 20230828 | 092800 | 509067860 | 4795 | 4785 | 4795 | 4785 | 581 |
| 607 | 20230828 | 092700 | 506286365 | 4785 | 4810 | 4810 | 4785 | 912 |
| 608 | 20230828 | 092600 | 501910435 | 4810 | 4805 | 4830 | 4790 | 2740 |
| 609 | 20230828 | 092500 | 488731825 | 4810 | 4785 | 4825 | 4785 | 771 |
| 610 | 20230828 | 092400 | 485024435 | 4780 | 4775 | 4780 | 4750 | 3279 |
| 611 | 20230828 | 092300 | 469390445 | 4775 | 4815 | 4815 | 4775 | 2740 |
| 612 | 20230828 | 092200 | 456235940 | 4815 | 4830 | 4840 | 4815 | 805 |
| 613 | 20230828 | 092100 | 452352750 | 4840 | 4840 | 4865 | 4830 | 3857 |
| 614 | 20230828 | 092000 | 433624640 | 4845 | 4780 | 4865 | 4770 | 18839 |
| 615 | 20230828 | 091900 | 342947275 | 4780 | 4765 | 4780 | 4750 | 4837 |
| 616 | 20230828 | 091800 | 319888490 | 4780 | 4755 | 4780 | 4730 | 8098 |
| 617 | 20230828 | 091700 | 281395530 | 4755 | 4740 | 4755 | 4730 | 4666 |
| 618 | 20230828 | 091600 | 259226530 | 4740 | 4755 | 4770 | 4740 | 5156 |
| 619 | 20230828 | 091500 | 234723255 | 4760 | 4650 | 4760 | 4650 | 6567 |
| 620 | 20230828 | 091400 | 203769965 | 4650 | 4700 | 4700 | 4645 | 7766 |
| 621 | 20230828 | 091300 | 167396090 | 4700 | 4660 | 4700 | 4660 | 8207 |
| 622 | 20230828 | 091200 | 128869400 | 4660 | 4675 | 4680 | 4630 | 2493 |
| 623 | 20230828 | 091100 | 117281705 | 4670 | 4640 | 4690 | 4640 | 4738 |
| 624 | 20230828 | 091000 | 95164580 | 4640 | 4630 | 4680 | 4630 | 3482 |
| 625 | 20230828 | 090900 | 78968320 | 4615 | 4605 | 4635 | 4605 | 1585 |
| 626 | 20230828 | 090800 | 71654135 | 4580 | 4560 | 4580 | 4560 | 1786 |
| 627 | 20230828 | 090700 | 63479655 | 4560 | 4530 | 4560 | 4530 | 288 |
| 628 | 20230828 | 090600 | 62174865 | 4530 | 4530 | 4530 | 4530 | 167 |
| 629 | 20230828 | 090500 | 61418355 | 4530 | 4515 | 4530 | 4515 | 124 |
| 630 | 20230828 | 090400 | 60857810 | 4510 | 4530 | 4530 | 4510 | 2176 |
| 631 | 20230828 | 090300 | 51028970 | 4530 | 4535 | 4565 | 4525 | 484 |
| 632 | 20230828 | 090200 | 48832950 | 4565 | 4570 | 4570 | 4550 | 643 |
| 633 | 20230828 | 090100 | 45903095 | 4570 | 4620 | 4620 | 4550 | 2201 |
| 634 | 20230828 | 090000 | 35845050 | 4575 | 4600 | 4630 | 4575 | 7781 |