35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 205300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 3 | 20230829 | 205200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 4 | 20230829 | 205100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 5 | 20230829 | 205000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 6 | 20230829 | 204900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 7 | 20230829 | 204800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 8 | 20230829 | 204700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 9 | 20230829 | 204600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 10 | 20230829 | 204500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 11 | 20230829 | 204400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 12 | 20230829 | 204300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 13 | 20230829 | 204200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 14 | 20230829 | 204100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 15 | 20230829 | 204000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 16 | 20230829 | 203900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 17 | 20230829 | 203800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 18 | 20230829 | 203700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 19 | 20230829 | 203600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 20 | 20230829 | 203500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 21 | 20230829 | 203400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 22 | 20230829 | 203300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 23 | 20230829 | 203200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 24 | 20230829 | 203100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 25 | 20230829 | 203000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 26 | 20230829 | 202900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 27 | 20230829 | 202800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 28 | 20230829 | 202700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 29 | 20230829 | 202600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 30 | 20230829 | 202500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 31 | 20230829 | 202400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 32 | 20230829 | 202300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 33 | 20230829 | 202200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 34 | 20230829 | 202100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 35 | 20230829 | 202000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 36 | 20230829 | 201900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 37 | 20230829 | 201800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 38 | 20230829 | 201700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 39 | 20230829 | 201600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 40 | 20230829 | 201500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 41 | 20230829 | 201400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 42 | 20230829 | 201300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 43 | 20230829 | 201200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 44 | 20230829 | 201100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 45 | 20230829 | 201000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 46 | 20230829 | 200900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 47 | 20230829 | 200800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 48 | 20230829 | 200700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 49 | 20230829 | 200600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 50 | 20230829 | 200500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 51 | 20230829 | 200400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 52 | 20230829 | 200300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 53 | 20230829 | 200200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 54 | 20230829 | 200100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 55 | 20230829 | 200000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 56 | 20230829 | 195900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 57 | 20230829 | 195800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 58 | 20230829 | 195700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 59 | 20230829 | 195600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 60 | 20230829 | 195500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 61 | 20230829 | 195400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 62 | 20230829 | 195300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 63 | 20230829 | 195200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 64 | 20230829 | 195100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 65 | 20230829 | 195000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 66 | 20230829 | 194900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 67 | 20230829 | 194800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 68 | 20230829 | 194700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 69 | 20230829 | 194600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 70 | 20230829 | 194500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 71 | 20230829 | 194400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 72 | 20230829 | 194300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 73 | 20230829 | 194200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 74 | 20230829 | 194100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 75 | 20230829 | 194000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 76 | 20230829 | 193900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 77 | 20230829 | 193800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 78 | 20230829 | 193700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 79 | 20230829 | 193600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 80 | 20230829 | 193500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 81 | 20230829 | 193400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 82 | 20230829 | 193300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 83 | 20230829 | 193200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 84 | 20230829 | 193100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 85 | 20230829 | 193000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 86 | 20230829 | 192900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 87 | 20230829 | 192800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 88 | 20230829 | 192700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 89 | 20230829 | 192600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 90 | 20230829 | 192500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 91 | 20230829 | 192400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 92 | 20230829 | 192300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 93 | 20230829 | 192200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 94 | 20230829 | 192100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 95 | 20230829 | 192000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 96 | 20230829 | 191900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 97 | 20230829 | 191800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 98 | 20230829 | 191700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 99 | 20230829 | 191600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 100 | 20230829 | 191500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 101 | 20230829 | 191400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 102 | 20230829 | 191300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 103 | 20230829 | 191200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 104 | 20230829 | 191100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 105 | 20230829 | 191000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 106 | 20230829 | 190900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 107 | 20230829 | 190800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 108 | 20230829 | 190700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 109 | 20230829 | 190600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 110 | 20230829 | 190500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 111 | 20230829 | 190400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 112 | 20230829 | 190300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 113 | 20230829 | 190200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 114 | 20230829 | 190100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 115 | 20230829 | 190000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 116 | 20230829 | 185900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 117 | 20230829 | 185800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 118 | 20230829 | 185700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 119 | 20230829 | 185600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 120 | 20230829 | 185500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 121 | 20230829 | 185400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 122 | 20230829 | 185300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 123 | 20230829 | 185200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 124 | 20230829 | 185100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 125 | 20230829 | 185000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 126 | 20230829 | 184900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 127 | 20230829 | 184800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 128 | 20230829 | 184700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 129 | 20230829 | 184600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 130 | 20230829 | 184500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 131 | 20230829 | 184400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 132 | 20230829 | 184300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 133 | 20230829 | 184200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 134 | 20230829 | 184100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 135 | 20230829 | 184000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 136 | 20230829 | 183900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 137 | 20230829 | 183800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 138 | 20230829 | 183700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 139 | 20230829 | 183600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 140 | 20230829 | 183500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 141 | 20230829 | 183400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 142 | 20230829 | 183300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 143 | 20230829 | 183200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 144 | 20230829 | 183100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 145 | 20230829 | 183000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 146 | 20230829 | 182900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 147 | 20230829 | 182800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 148 | 20230829 | 182700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 149 | 20230829 | 182600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 150 | 20230829 | 182500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 151 | 20230829 | 182400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 152 | 20230829 | 182300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 153 | 20230829 | 182200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 154 | 20230829 | 182100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 155 | 20230829 | 182000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 156 | 20230829 | 181900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 157 | 20230829 | 181800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 158 | 20230829 | 181700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 159 | 20230829 | 181600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 160 | 20230829 | 181500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 161 | 20230829 | 181400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 162 | 20230829 | 181300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 163 | 20230829 | 181200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 164 | 20230829 | 181100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 165 | 20230829 | 181000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 166 | 20230829 | 180900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 167 | 20230829 | 180800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 168 | 20230829 | 180700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 169 | 20230829 | 180600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 170 | 20230829 | 180500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 171 | 20230829 | 180400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 172 | 20230829 | 180300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 173 | 20230829 | 180200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 174 | 20230829 | 180100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 175 | 20230829 | 180000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 176 | 20230829 | 175900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 177 | 20230829 | 175800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 178 | 20230829 | 175700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 179 | 20230829 | 175600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 180 | 20230829 | 175500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 181 | 20230829 | 175400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 182 | 20230829 | 175300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 183 | 20230829 | 175200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 184 | 20230829 | 175100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 185 | 20230829 | 175000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 186 | 20230829 | 174900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 187 | 20230829 | 174800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 188 | 20230829 | 174700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 189 | 20230829 | 174600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 190 | 20230829 | 174500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 191 | 20230829 | 174400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 192 | 20230829 | 174300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 193 | 20230829 | 174200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 194 | 20230829 | 174100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 195 | 20230829 | 174000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 196 | 20230829 | 173900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 197 | 20230829 | 173800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 198 | 20230829 | 173700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 199 | 20230829 | 173600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 200 | 20230829 | 173500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 201 | 20230829 | 173400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 202 | 20230829 | 173300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 203 | 20230829 | 173200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 204 | 20230829 | 173100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 205 | 20230829 | 173000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 206 | 20230829 | 172900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 207 | 20230829 | 172800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 208 | 20230829 | 172700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 209 | 20230829 | 172600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 210 | 20230829 | 172500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 211 | 20230829 | 172400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 212 | 20230829 | 172300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 213 | 20230829 | 172200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 214 | 20230829 | 172100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 215 | 20230829 | 172000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 216 | 20230829 | 171900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 217 | 20230829 | 171800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 218 | 20230829 | 171700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 219 | 20230829 | 171600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 220 | 20230829 | 171500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 221 | 20230829 | 171400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 222 | 20230829 | 171300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 223 | 20230829 | 171200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 224 | 20230829 | 171100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 225 | 20230829 | 171000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 226 | 20230829 | 170900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 227 | 20230829 | 170800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 228 | 20230829 | 170700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 229 | 20230829 | 170600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 230 | 20230829 | 170500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 231 | 20230829 | 170400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 232 | 20230829 | 170300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20230829 | 170200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 234 | 20230829 | 170100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 235 | 20230829 | 170000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20230829 | 165900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 237 | 20230829 | 165800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 238 | 20230829 | 165700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 239 | 20230829 | 165600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 240 | 20230829 | 165500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 241 | 20230829 | 165400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 242 | 20230829 | 165300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 243 | 20230829 | 165200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 244 | 20230829 | 165100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 245 | 20230829 | 165000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 246 | 20230829 | 164900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 247 | 20230829 | 164800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 248 | 20230829 | 164700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 249 | 20230829 | 164600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 250 | 20230829 | 164500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 251 | 20230829 | 164400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 252 | 20230829 | 164300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 253 | 20230829 | 164200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 254 | 20230829 | 164100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 255 | 20230829 | 164000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 256 | 20230829 | 163900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 257 | 20230829 | 163800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 258 | 20230829 | 163700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 259 | 20230829 | 163600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 260 | 20230829 | 163500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 261 | 20230829 | 163400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 262 | 20230829 | 163300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 263 | 20230829 | 163200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 264 | 20230829 | 163100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 265 | 20230829 | 163000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 266 | 20230829 | 162900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 267 | 20230829 | 162800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 268 | 20230829 | 162700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 269 | 20230829 | 162600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 270 | 20230829 | 162500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 271 | 20230829 | 162400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 272 | 20230829 | 162300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 273 | 20230829 | 162200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 274 | 20230829 | 162100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 275 | 20230829 | 162000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 276 | 20230829 | 161900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 277 | 20230829 | 161800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 278 | 20230829 | 161700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 279 | 20230829 | 161600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 280 | 20230829 | 161500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 281 | 20230829 | 161400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 282 | 20230829 | 161300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 283 | 20230829 | 161200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 284 | 20230829 | 161100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 285 | 20230829 | 161000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 286 | 20230829 | 160900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 287 | 20230829 | 160800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 288 | 20230829 | 160700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 289 | 20230829 | 160600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 290 | 20230829 | 160500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 291 | 20230829 | 160400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 292 | 20230829 | 160300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 293 | 20230829 | 160200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 294 | 20230829 | 160100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 295 | 20230829 | 160000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 296 | 20230829 | 155900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 297 | 20230829 | 155800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 298 | 20230829 | 155700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 299 | 20230829 | 155600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 300 | 20230829 | 155500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 301 | 20230829 | 155400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 302 | 20230829 | 155300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 303 | 20230829 | 155200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 304 | 20230829 | 155100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 305 | 20230829 | 155000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 306 | 20230829 | 154900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 307 | 20230829 | 154800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 308 | 20230829 | 154700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 309 | 20230829 | 154600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 310 | 20230829 | 154500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 311 | 20230829 | 154400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 312 | 20230829 | 154300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 313 | 20230829 | 154200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 314 | 20230829 | 154100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 315 | 20230829 | 154000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 316 | 20230829 | 153900 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 317 | 20230829 | 153800 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 318 | 20230829 | 153700 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 319 | 20230829 | 153600 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 320 | 20230829 | 153500 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 321 | 20230829 | 153400 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 322 | 20230829 | 153300 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 323 | 20230829 | 153200 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 324 | 20230829 | 153100 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 0 |
| 325 | 20230829 | 153000 | 3698419300 | 4515 | 4515 | 4515 | 4515 | 17205 |
| 326 | 20230829 | 152900 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 327 | 20230829 | 152800 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 328 | 20230829 | 152700 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 329 | 20230829 | 152600 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 330 | 20230829 | 152500 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 331 | 20230829 | 152400 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 332 | 20230829 | 152300 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 333 | 20230829 | 152200 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 334 | 20230829 | 152100 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 335 | 20230829 | 152000 | 3620738725 | 4495 | 4495 | 4495 | 4495 | 0 |
| 336 | 20230829 | 151900 | 3620738725 | 4495 | 4495 | 4520 | 4495 | 9847 |
| 337 | 20230829 | 151800 | 3576332810 | 4495 | 4495 | 4500 | 4495 | 801 |
| 338 | 20230829 | 151700 | 3572731540 | 4500 | 4500 | 4500 | 4490 | 2806 |
| 339 | 20230829 | 151600 | 3560118375 | 4495 | 4495 | 4500 | 4490 | 1110 |
| 340 | 20230829 | 151500 | 3555130735 | 4500 | 4500 | 4500 | 4490 | 524 |
| 341 | 20230829 | 151400 | 3552774525 | 4500 | 4490 | 4500 | 4490 | 3752 |
| 342 | 20230829 | 151300 | 3535918420 | 4490 | 4475 | 4490 | 4465 | 3535 |
| 343 | 20230829 | 151200 | 3520095430 | 4465 | 4465 | 4475 | 4465 | 1522 |
| 344 | 20230829 | 151100 | 3513290045 | 4475 | 4480 | 4480 | 4465 | 4340 |
| 345 | 20230829 | 151000 | 3493881000 | 4480 | 4495 | 4495 | 4480 | 1216 |
| 346 | 20230829 | 150900 | 3488429500 | 4495 | 4495 | 4495 | 4490 | 993 |
| 347 | 20230829 | 150800 | 3483966115 | 4495 | 4500 | 4500 | 4490 | 1196 |
| 348 | 20230829 | 150700 | 3478589105 | 4505 | 4505 | 4505 | 4490 | 772 |
| 349 | 20230829 | 150600 | 3475122055 | 4505 | 4510 | 4510 | 4500 | 4287 |
| 350 | 20230829 | 150500 | 3455823870 | 4510 | 4510 | 4510 | 4500 | 4357 |
| 351 | 20230829 | 150400 | 3436191960 | 4515 | 4515 | 4520 | 4510 | 5091 |
| 352 | 20230829 | 150300 | 3413208620 | 4515 | 4520 | 4525 | 4510 | 10836 |
| 353 | 20230829 | 150200 | 3364236825 | 4515 | 4495 | 4520 | 4495 | 15042 |
| 354 | 20230829 | 150100 | 3296449580 | 4490 | 4480 | 4500 | 4480 | 20220 |
| 355 | 20230829 | 150000 | 3205553260 | 4480 | 4460 | 4485 | 4460 | 18744 |
| 356 | 20230829 | 145900 | 3121736440 | 4460 | 4455 | 4460 | 4455 | 3425 |
| 357 | 20230829 | 145800 | 3106464530 | 4455 | 4460 | 4465 | 4455 | 3167 |
| 358 | 20230829 | 145700 | 3092348165 | 4460 | 4460 | 4460 | 4455 | 1233 |
| 359 | 20230829 | 145600 | 3086849080 | 4465 | 4460 | 4465 | 4450 | 1047 |
| 360 | 20230829 | 145500 | 3082179855 | 4450 | 4460 | 4460 | 4450 | 1145 |
| 361 | 20230829 | 145400 | 3077078600 | 4460 | 4460 | 4470 | 4450 | 3827 |
| 362 | 20230829 | 145300 | 3059998770 | 4450 | 4465 | 4465 | 4450 | 172 |
| 363 | 20230829 | 145200 | 3059233050 | 4475 | 4440 | 4475 | 4440 | 6732 |
| 364 | 20230829 | 145100 | 3029148680 | 4450 | 4435 | 4455 | 4435 | 1929 |
| 365 | 20230829 | 145000 | 3020564540 | 4450 | 4435 | 4455 | 4435 | 7804 |
| 366 | 20230829 | 144900 | 2985878950 | 4435 | 4440 | 4440 | 4435 | 1854 |
| 367 | 20230829 | 144800 | 2977648190 | 4440 | 4435 | 4440 | 4435 | 1292 |
| 368 | 20230829 | 144700 | 2971914730 | 4440 | 4420 | 4440 | 4420 | 4069 |
| 369 | 20230829 | 144600 | 2953869645 | 4425 | 4425 | 4425 | 4415 | 521 |
| 370 | 20230829 | 144500 | 2951568825 | 4420 | 4420 | 4425 | 4420 | 247 |
| 371 | 20230829 | 144400 | 2950477080 | 4425 | 4425 | 4425 | 4420 | 921 |
| 372 | 20230829 | 144300 | 2946405255 | 4430 | 4420 | 4430 | 4420 | 393 |
| 373 | 20230829 | 144200 | 2944668185 | 4425 | 4435 | 4435 | 4415 | 1675 |
| 374 | 20230829 | 144100 | 2937247960 | 4435 | 4415 | 4440 | 4415 | 5180 |
| 375 | 20230829 | 144000 | 2914286745 | 4425 | 4425 | 4425 | 4400 | 2327 |
| 376 | 20230829 | 143900 | 2904020430 | 4415 | 4425 | 4430 | 4415 | 4292 |
| 377 | 20230829 | 143800 | 2885024035 | 4430 | 4400 | 4430 | 4400 | 6236 |
| 378 | 20230829 | 143700 | 2857484185 | 4400 | 4395 | 4400 | 4395 | 1925 |
| 379 | 20230829 | 143600 | 2849017810 | 4395 | 4395 | 4395 | 4385 | 278 |
| 380 | 20230829 | 143500 | 2847797705 | 4390 | 4390 | 4390 | 4390 | 582 |
| 381 | 20230829 | 143400 | 2845242725 | 4390 | 4400 | 4400 | 4390 | 337 |
| 382 | 20230829 | 143300 | 2843761815 | 4400 | 4370 | 4400 | 4370 | 3027 |
| 383 | 20230829 | 143200 | 2830466745 | 4375 | 4375 | 4375 | 4375 | 94 |
| 384 | 20230829 | 143100 | 2830055495 | 4385 | 4375 | 4385 | 4375 | 519 |
| 385 | 20230829 | 143000 | 2827784860 | 4385 | 4375 | 4385 | 4370 | 551 |
| 386 | 20230829 | 142900 | 2825375230 | 4385 | 4380 | 4385 | 4375 | 2777 |
| 387 | 20230829 | 142800 | 2813211625 | 4385 | 4385 | 4385 | 4385 | 256 |
| 388 | 20230829 | 142700 | 2812089065 | 4385 | 4385 | 4385 | 4375 | 984 |
| 389 | 20230829 | 142600 | 2807779605 | 4390 | 4380 | 4390 | 4375 | 495 |
| 390 | 20230829 | 142500 | 2805611450 | 4375 | 4375 | 4380 | 4375 | 1519 |
| 391 | 20230829 | 142400 | 2798963150 | 4375 | 4385 | 4385 | 4370 | 1423 |
| 392 | 20230829 | 142300 | 2792732550 | 4380 | 4360 | 4385 | 4355 | 9942 |
| 393 | 20230829 | 142200 | 2749209160 | 4360 | 4360 | 4360 | 4350 | 431 |
| 394 | 20230829 | 142100 | 2747333360 | 4350 | 4345 | 4360 | 4345 | 710 |
| 395 | 20230829 | 142000 | 2744239315 | 4360 | 4350 | 4360 | 4350 | 2496 |
| 396 | 20230829 | 141900 | 2733381705 | 4345 | 4345 | 4345 | 4345 | 700 |
| 397 | 20230829 | 141800 | 2730340205 | 4345 | 4350 | 4350 | 4340 | 192 |
| 398 | 20230829 | 141700 | 2729506395 | 4350 | 4355 | 4355 | 4350 | 1345 |
| 399 | 20230829 | 141600 | 2723655425 | 4355 | 4365 | 4370 | 4355 | 2445 |
| 400 | 20230829 | 141500 | 2712989225 | 4365 | 4350 | 4365 | 4345 | 4821 |
| 401 | 20230829 | 141400 | 2691994990 | 4350 | 4335 | 4350 | 4330 | 9878 |
| 402 | 20230829 | 141300 | 2649091300 | 4335 | 4330 | 4335 | 4330 | 61 |
| 403 | 20230829 | 141200 | 2648827130 | 4330 | 4330 | 4335 | 4320 | 231 |
| 404 | 20230829 | 141100 | 2647827675 | 4320 | 4325 | 4335 | 4320 | 5027 |
| 405 | 20230829 | 141000 | 2626083495 | 4325 | 4325 | 4325 | 4325 | 2818 |
| 406 | 20230829 | 140900 | 2613895645 | 4325 | 4330 | 4330 | 4325 | 848 |
| 407 | 20230829 | 140800 | 2610226550 | 4335 | 4335 | 4335 | 4330 | 73 |
| 408 | 20230829 | 140700 | 2609910445 | 4340 | 4340 | 4340 | 4340 | 0 |
| 409 | 20230829 | 140600 | 2609910445 | 4340 | 4340 | 4345 | 4340 | 2504 |
| 410 | 20230829 | 140500 | 2599040565 | 4340 | 4330 | 4340 | 4330 | 235 |
| 411 | 20230829 | 140400 | 2598021665 | 4340 | 4340 | 4340 | 4320 | 6076 |
| 412 | 20230829 | 140300 | 2571725770 | 4330 | 4345 | 4345 | 4330 | 692 |
| 413 | 20230829 | 140200 | 2568724240 | 4350 | 4340 | 4350 | 4340 | 41 |
| 414 | 20230829 | 140100 | 2568546290 | 4350 | 4335 | 4350 | 4330 | 1475 |
| 415 | 20230829 | 140000 | 2562145570 | 4335 | 4330 | 4335 | 4330 | 7665 |
| 416 | 20230829 | 135900 | 2528954615 | 4330 | 4325 | 4330 | 4320 | 6366 |
| 417 | 20230829 | 135800 | 2501444325 | 4330 | 4330 | 4330 | 4325 | 886 |
| 418 | 20230829 | 135700 | 2497609755 | 4330 | 4325 | 4330 | 4325 | 1178 |
| 419 | 20230829 | 135600 | 2492514330 | 4325 | 4335 | 4335 | 4325 | 3151 |
| 420 | 20230829 | 135500 | 2478876270 | 4330 | 4330 | 4335 | 4330 | 3844 |
| 421 | 20230829 | 135400 | 2462231725 | 4330 | 4330 | 4335 | 4330 | 841 |
| 422 | 20230829 | 135300 | 2458589690 | 4330 | 4335 | 4340 | 4330 | 892 |
| 423 | 20230829 | 135200 | 2454725210 | 4340 | 4330 | 4340 | 4330 | 869 |
| 424 | 20230829 | 135100 | 2450958990 | 4335 | 4335 | 4340 | 4335 | 2350 |
| 425 | 20230829 | 135000 | 2440771165 | 4335 | 4340 | 4340 | 4335 | 1141 |
| 426 | 20230829 | 134900 | 2435821595 | 4340 | 4335 | 4340 | 4335 | 840 |
| 427 | 20230829 | 134800 | 2432180190 | 4335 | 4335 | 4340 | 4335 | 1324 |
| 428 | 20230829 | 134700 | 2426440610 | 4340 | 4340 | 4345 | 4335 | 476 |
| 429 | 20230829 | 134600 | 2424376705 | 4340 | 4335 | 4345 | 4330 | 1108 |
| 430 | 20230829 | 134500 | 2419571880 | 4335 | 4340 | 4345 | 4335 | 10716 |
| 431 | 20230829 | 134400 | 2373082525 | 4340 | 4345 | 4345 | 4340 | 118 |
| 432 | 20230829 | 134300 | 2372570395 | 4340 | 4340 | 4350 | 4340 | 3503 |
| 433 | 20230829 | 134200 | 2357362240 | 4350 | 4340 | 4350 | 4340 | 94 |
| 434 | 20230829 | 134100 | 2356954270 | 4355 | 4345 | 4355 | 4340 | 3984 |
| 435 | 20230829 | 134000 | 2339652470 | 4350 | 4345 | 4350 | 4345 | 7371 |
| 436 | 20230829 | 133900 | 2307625455 | 4350 | 4350 | 4355 | 4350 | 1273 |
| 437 | 20230829 | 133800 | 2302087900 | 4350 | 4350 | 4350 | 4345 | 1325 |
| 438 | 20230829 | 133700 | 2296327145 | 4350 | 4355 | 4355 | 4345 | 2284 |
| 439 | 20230829 | 133600 | 2286394105 | 4355 | 4350 | 4355 | 4350 | 3493 |
| 440 | 20230829 | 133500 | 2271199050 | 4355 | 4350 | 4355 | 4350 | 1300 |
| 441 | 20230829 | 133400 | 2265543300 | 4355 | 4350 | 4355 | 4350 | 654 |
| 442 | 20230829 | 133300 | 2262696320 | 4350 | 4350 | 4355 | 4350 | 4886 |
| 443 | 20230829 | 133200 | 2241442215 | 4350 | 4355 | 4355 | 4350 | 3979 |
| 444 | 20230829 | 133100 | 2224115505 | 4360 | 4355 | 4360 | 4355 | 214 |
| 445 | 20230829 | 133000 | 2223183140 | 4355 | 4360 | 4360 | 4355 | 2141 |
| 446 | 20230829 | 132900 | 2213854055 | 4360 | 4360 | 4365 | 4355 | 2769 |
| 447 | 20230829 | 132800 | 2201785910 | 4355 | 4355 | 4355 | 4355 | 557 |
| 448 | 20230829 | 132700 | 2199360175 | 4355 | 4355 | 4355 | 4355 | 1786 |
| 449 | 20230829 | 132600 | 2191582145 | 4360 | 4365 | 4365 | 4355 | 2078 |
| 450 | 20230829 | 132500 | 2182527005 | 4365 | 4360 | 4365 | 4355 | 2542 |
| 451 | 20230829 | 132400 | 2171450550 | 4365 | 4365 | 4365 | 4360 | 662 |
| 452 | 20230829 | 132300 | 2168563900 | 4365 | 4365 | 4365 | 4360 | 1940 |
| 453 | 20230829 | 132200 | 2160105100 | 4365 | 4375 | 4375 | 4365 | 13287 |
| 454 | 20230829 | 132100 | 2102060930 | 4370 | 4380 | 4380 | 4370 | 1089 |
| 455 | 20230829 | 132000 | 2097297045 | 4375 | 4375 | 4380 | 4375 | 654 |
| 456 | 20230829 | 131900 | 2094435790 | 4380 | 4375 | 4380 | 4375 | 505 |
| 457 | 20230829 | 131800 | 2092225910 | 4380 | 4375 | 4380 | 4375 | 690 |
| 458 | 20230829 | 131700 | 2089207155 | 4380 | 4375 | 4380 | 4370 | 482 |
| 459 | 20230829 | 131600 | 2087100735 | 4375 | 4375 | 4380 | 4370 | 2093 |
| 460 | 20230829 | 131500 | 2077942815 | 4375 | 4375 | 4380 | 4375 | 905 |
| 461 | 20230829 | 131400 | 2073981750 | 4375 | 4375 | 4380 | 4370 | 4034 |
| 462 | 20230829 | 131300 | 2056347405 | 4375 | 4375 | 4375 | 4375 | 116 |
| 463 | 20230829 | 131200 | 2055839905 | 4380 | 4370 | 4380 | 4370 | 437 |
| 464 | 20230829 | 131100 | 2053929030 | 4370 | 4370 | 4380 | 4370 | 1952 |
| 465 | 20230829 | 131000 | 2045394420 | 4375 | 4370 | 4375 | 4370 | 2 |
| 466 | 20230829 | 130900 | 2045385675 | 4375 | 4380 | 4380 | 4375 | 385 |
| 467 | 20230829 | 130800 | 2043701265 | 4375 | 4375 | 4380 | 4375 | 728 |
| 468 | 20230829 | 130700 | 2040516245 | 4375 | 4370 | 4375 | 4370 | 140 |
| 469 | 20230829 | 130600 | 2039904440 | 4370 | 4380 | 4380 | 4370 | 289 |
| 470 | 20230829 | 130500 | 2038640910 | 4380 | 4380 | 4380 | 4370 | 712 |
| 471 | 20230829 | 130400 | 2035526230 | 4370 | 4375 | 4380 | 4370 | 1145 |
| 472 | 20230829 | 130300 | 2030518835 | 4375 | 4375 | 4380 | 4375 | 890 |
| 473 | 20230829 | 130200 | 2026625080 | 4380 | 4380 | 4380 | 4375 | 453 |
| 474 | 20230829 | 130100 | 2024643185 | 4375 | 4375 | 4375 | 4375 | 349 |
| 475 | 20230829 | 130000 | 2023116310 | 4385 | 4385 | 4385 | 4385 | 29 |
| 476 | 20230829 | 125900 | 2022989145 | 4385 | 4380 | 4385 | 4380 | 604 |
| 477 | 20230829 | 125800 | 2020343490 | 4380 | 4385 | 4385 | 4375 | 905 |
| 478 | 20230829 | 125700 | 2016379965 | 4380 | 4385 | 4385 | 4380 | 481 |
| 479 | 20230829 | 125600 | 2014273180 | 4380 | 4375 | 4380 | 4375 | 1291 |
| 480 | 20230829 | 125500 | 2008621015 | 4375 | 4380 | 4380 | 4375 | 132 |
| 481 | 20230829 | 125400 | 2008043460 | 4380 | 4375 | 4380 | 4375 | 91 |
| 482 | 20230829 | 125300 | 2007645280 | 4375 | 4380 | 4380 | 4375 | 764 |
| 483 | 20230829 | 125200 | 2004302280 | 4380 | 4380 | 4380 | 4375 | 1106 |
| 484 | 20230829 | 125100 | 1999458525 | 4380 | 4375 | 4380 | 4375 | 2527 |
| 485 | 20230829 | 125000 | 1988402885 | 4375 | 4380 | 4380 | 4375 | 770 |
| 486 | 20230829 | 124900 | 1985030845 | 4385 | 4385 | 4385 | 4385 | 0 |
| 487 | 20230829 | 124800 | 1985030845 | 4385 | 4390 | 4390 | 4380 | 658 |
| 488 | 20230829 | 124700 | 1982148200 | 4385 | 4380 | 4385 | 4380 | 816 |
| 489 | 20230829 | 124600 | 1978571040 | 4380 | 4375 | 4380 | 4375 | 418 |
| 490 | 20230829 | 124500 | 1976742035 | 4380 | 4380 | 4380 | 4375 | 821 |
| 491 | 20230829 | 124400 | 1973147580 | 4380 | 4380 | 4380 | 4380 | 102 |
| 492 | 20230829 | 124300 | 1972700820 | 4380 | 4380 | 4385 | 4380 | 367 |
| 493 | 20230829 | 124200 | 1971093355 | 4380 | 4385 | 4385 | 4380 | 143 |
| 494 | 20230829 | 124100 | 1970467010 | 4385 | 4385 | 4385 | 4380 | 105 |
| 495 | 20230829 | 124000 | 1970007050 | 4380 | 4380 | 4380 | 4375 | 363 |
| 496 | 20230829 | 123900 | 1968418355 | 4385 | 4375 | 4385 | 4375 | 395 |
| 497 | 20230829 | 123800 | 1966690220 | 4375 | 4375 | 4390 | 4375 | 2020 |
| 498 | 20230829 | 123700 | 1957846510 | 4380 | 4380 | 4390 | 4375 | 660 |
| 499 | 20230829 | 123600 | 1954955410 | 4380 | 4380 | 4380 | 4380 | 0 |
| 500 | 20230829 | 123500 | 1954955410 | 4380 | 4375 | 4380 | 4370 | 852 |
| 501 | 20230829 | 123400 | 1951228070 | 4380 | 4380 | 4380 | 4380 | 1 |
| 502 | 20230829 | 123300 | 1951223690 | 4375 | 4370 | 4375 | 4370 | 1145 |
| 503 | 20230829 | 123200 | 1946215610 | 4370 | 4375 | 4375 | 4370 | 408 |
| 504 | 20230829 | 123100 | 1944432345 | 4375 | 4370 | 4375 | 4370 | 102 |
| 505 | 20230829 | 123000 | 1943986595 | 4370 | 4375 | 4375 | 4370 | 2969 |
| 506 | 20230829 | 122900 | 1931011565 | 4380 | 4375 | 4380 | 4370 | 97 |
| 507 | 20230829 | 122800 | 1930587405 | 4380 | 4380 | 4380 | 4370 | 322 |
| 508 | 20230829 | 122700 | 1929178075 | 4380 | 4370 | 4390 | 4370 | 139 |
| 509 | 20230829 | 122600 | 1928570595 | 4370 | 4390 | 4390 | 4370 | 239 |
| 510 | 20230829 | 122500 | 1927526105 | 4395 | 4375 | 4395 | 4375 | 724 |
| 511 | 20230829 | 122400 | 1924354365 | 4375 | 4375 | 4375 | 4375 | 386 |
| 512 | 20230829 | 122300 | 1922665615 | 4375 | 4375 | 4375 | 4375 | 123 |
| 513 | 20230829 | 122200 | 1922127490 | 4375 | 4370 | 4375 | 4370 | 768 |
| 514 | 20230829 | 122100 | 1918771225 | 4375 | 4375 | 4375 | 4375 | 411 |
| 515 | 20230829 | 122000 | 1916973100 | 4375 | 4380 | 4380 | 4375 | 1000 |
| 516 | 20230829 | 121900 | 1912595600 | 4380 | 4380 | 4380 | 4380 | 428 |
| 517 | 20230829 | 121800 | 1910720960 | 4380 | 4380 | 4380 | 4380 | 151 |
| 518 | 20230829 | 121700 | 1910059580 | 4380 | 4385 | 4385 | 4380 | 1011 |
| 519 | 20230829 | 121600 | 1905631395 | 4380 | 4385 | 4385 | 4380 | 149 |
| 520 | 20230829 | 121500 | 1904978525 | 4400 | 4390 | 4400 | 4390 | 1252 |
| 521 | 20230829 | 121400 | 1899480245 | 4395 | 4395 | 4400 | 4385 | 374 |
| 522 | 20230829 | 121300 | 1897837760 | 4400 | 4400 | 4400 | 4380 | 119 |
| 523 | 20230829 | 121200 | 1897316500 | 4380 | 4380 | 4380 | 4380 | 0 |
| 524 | 20230829 | 121100 | 1897316500 | 4380 | 4380 | 4380 | 4380 | 216 |
| 525 | 20230829 | 121000 | 1896370420 | 4410 | 4410 | 4410 | 4410 | 3 |
| 526 | 20230829 | 120900 | 1896357190 | 4410 | 4380 | 4410 | 4380 | 5486 |
| 527 | 20230829 | 120800 | 1872217895 | 4380 | 4380 | 4380 | 4380 | 1012 |
| 528 | 20230829 | 120700 | 1867785335 | 4370 | 4380 | 4380 | 4370 | 1914 |
| 529 | 20230829 | 120600 | 1859413535 | 4370 | 4380 | 4380 | 4370 | 4389 |
| 530 | 20230829 | 120500 | 1840207020 | 4380 | 4380 | 4380 | 4380 | 73 |
| 531 | 20230829 | 120400 | 1839887280 | 4375 | 4380 | 4380 | 4375 | 774 |
| 532 | 20230829 | 120300 | 1836499660 | 4380 | 4385 | 4385 | 4380 | 157 |
| 533 | 20230829 | 120200 | 1835811700 | 4380 | 4380 | 4380 | 4380 | 87 |
| 534 | 20230829 | 120100 | 1835430640 | 4385 | 4380 | 4385 | 4380 | 517 |
| 535 | 20230829 | 120000 | 1833166155 | 4380 | 4380 | 4380 | 4380 | 142 |
| 536 | 20230829 | 115900 | 1832544195 | 4380 | 4380 | 4380 | 4380 | 0 |
| 537 | 20230829 | 115800 | 1832544195 | 4380 | 4385 | 4385 | 4380 | 376 |
| 538 | 20230829 | 115700 | 1830897305 | 4385 | 4385 | 4385 | 4385 | 11 |
| 539 | 20230829 | 115600 | 1830849070 | 4385 | 4395 | 4395 | 4385 | 1410 |
| 540 | 20230829 | 115500 | 1824660245 | 4390 | 4380 | 4390 | 4380 | 228 |
| 541 | 20230829 | 115400 | 1823659445 | 4385 | 4380 | 4385 | 4380 | 54 |
| 542 | 20230829 | 115300 | 1823422830 | 4375 | 4380 | 4385 | 4375 | 636 |
| 543 | 20230829 | 115200 | 1820637530 | 4385 | 4380 | 4385 | 4380 | 827 |
| 544 | 20230829 | 115100 | 1817015265 | 4375 | 4375 | 4380 | 4375 | 1122 |
| 545 | 20230829 | 115000 | 1812104015 | 4375 | 4380 | 4380 | 4375 | 1259 |
| 546 | 20230829 | 114900 | 1806590265 | 4380 | 4375 | 4380 | 4375 | 99 |
| 547 | 20230829 | 114800 | 1806157020 | 4375 | 4385 | 4385 | 4375 | 908 |
| 548 | 20230829 | 114700 | 1802181360 | 4380 | 4380 | 4380 | 4380 | 492 |
| 549 | 20230829 | 114600 | 1800026400 | 4385 | 4380 | 4385 | 4380 | 147 |
| 550 | 20230829 | 114500 | 1799382535 | 4370 | 4370 | 4370 | 4370 | 1225 |
| 551 | 20230829 | 114400 | 1794029285 | 4370 | 4385 | 4385 | 4370 | 6087 |
| 552 | 20230829 | 114300 | 1767401560 | 4390 | 4390 | 4390 | 4380 | 1728 |
| 553 | 20230829 | 114200 | 1759821765 | 4390 | 4390 | 4390 | 4390 | 10 |
| 554 | 20230829 | 114100 | 1759777865 | 4390 | 4385 | 4390 | 4385 | 561 |
| 555 | 20230829 | 114000 | 1757317875 | 4385 | 4385 | 4385 | 4380 | 2020 |
| 556 | 20230829 | 113900 | 1748463400 | 4385 | 4385 | 4385 | 4385 | 606 |
| 557 | 20230829 | 113800 | 1745806090 | 4385 | 4395 | 4395 | 4385 | 561 |
| 558 | 20230829 | 113700 | 1743345610 | 4395 | 4400 | 4400 | 4390 | 48 |
| 559 | 20230829 | 113600 | 1743134715 | 4405 | 4385 | 4405 | 4385 | 1208 |
| 560 | 20230829 | 113500 | 1737829765 | 4390 | 4385 | 4390 | 4380 | 1342 |
| 561 | 20230829 | 113400 | 1731946355 | 4390 | 4405 | 4410 | 4390 | 1401 |
| 562 | 20230829 | 113300 | 1725777470 | 4405 | 4385 | 4405 | 4385 | 2701 |
| 563 | 20230829 | 113200 | 1713904480 | 4395 | 4390 | 4395 | 4385 | 376 |
| 564 | 20230829 | 113100 | 1712255095 | 4395 | 4395 | 4395 | 4395 | 1 |
| 565 | 20230829 | 113000 | 1712250700 | 4390 | 4385 | 4395 | 4385 | 661 |
| 566 | 20230829 | 112900 | 1709349430 | 4395 | 4385 | 4395 | 4385 | 71 |
| 567 | 20230829 | 112800 | 1709037885 | 4385 | 4390 | 4395 | 4385 | 2620 |
| 568 | 20230829 | 112700 | 1697539340 | 4390 | 4380 | 4395 | 4380 | 11993 |
| 569 | 20230829 | 112600 | 1644948865 | 4385 | 4380 | 4385 | 4375 | 500 |
| 570 | 20230829 | 112500 | 1642759950 | 4385 | 4370 | 4385 | 4365 | 3514 |
| 571 | 20230829 | 112400 | 1627408310 | 4370 | 4380 | 4380 | 4370 | 430 |
| 572 | 20230829 | 112300 | 1625527205 | 4370 | 4380 | 4380 | 4370 | 1075 |
| 573 | 20230829 | 112200 | 1620822635 | 4380 | 4375 | 4380 | 4375 | 450 |
| 574 | 20230829 | 112100 | 1618853635 | 4375 | 4375 | 4375 | 4370 | 252 |
| 575 | 20230829 | 112000 | 1617751850 | 4375 | 4375 | 4375 | 4375 | 21 |
| 576 | 20230829 | 111900 | 1617659975 | 4375 | 4380 | 4380 | 4375 | 383 |
| 577 | 20230829 | 111800 | 1615982510 | 4380 | 4380 | 4380 | 4380 | 136 |
| 578 | 20230829 | 111700 | 1615386830 | 4385 | 4375 | 4385 | 4365 | 4231 |
| 579 | 20230829 | 111600 | 1596863360 | 4375 | 4370 | 4375 | 4365 | 314 |
| 580 | 20230829 | 111500 | 1595490585 | 4375 | 4360 | 4375 | 4360 | 187 |
| 581 | 20230829 | 111400 | 1594674665 | 4360 | 4380 | 4380 | 4360 | 2202 |
| 582 | 20230829 | 111300 | 1585058100 | 4375 | 4375 | 4375 | 4375 | 200 |
| 583 | 20230829 | 111200 | 1584183100 | 4370 | 4370 | 4375 | 4370 | 2503 |
| 584 | 20230829 | 111100 | 1573244210 | 4370 | 4365 | 4370 | 4360 | 3493 |
| 585 | 20230829 | 111000 | 1558010200 | 4365 | 4365 | 4365 | 4360 | 2860 |
| 586 | 20230829 | 110900 | 1545526550 | 4365 | 4365 | 4370 | 4365 | 512 |
| 587 | 20230829 | 110800 | 1543291155 | 4370 | 4365 | 4370 | 4365 | 6140 |
| 588 | 20230829 | 110700 | 1516470040 | 4365 | 4360 | 4370 | 4360 | 725 |
| 589 | 20230829 | 110600 | 1513306460 | 4365 | 4370 | 4370 | 4360 | 2418 |
| 590 | 20230829 | 110500 | 1502749520 | 4380 | 4375 | 4380 | 4370 | 684 |
| 591 | 20230829 | 110400 | 1499758535 | 4380 | 4380 | 4380 | 4370 | 1978 |
| 592 | 20230829 | 110300 | 1491097565 | 4385 | 4385 | 4390 | 4385 | 856 |
| 593 | 20230829 | 110200 | 1487343970 | 4385 | 4385 | 4390 | 4385 | 537 |
| 594 | 20230829 | 110100 | 1484989115 | 4390 | 4400 | 4400 | 4390 | 819 |
| 595 | 20230829 | 110000 | 1481390515 | 4400 | 4400 | 4400 | 4400 | 1 |
| 596 | 20230829 | 105900 | 1481386115 | 4385 | 4385 | 4405 | 4385 | 517 |
| 597 | 20230829 | 105800 | 1479117795 | 4390 | 4385 | 4395 | 4385 | 683 |
| 598 | 20230829 | 105700 | 1476120180 | 4420 | 4395 | 4420 | 4385 | 3518 |
| 599 | 20230829 | 105600 | 1460672550 | 4395 | 4430 | 4435 | 4395 | 9802 |
| 600 | 20230829 | 105500 | 1417548760 | 4435 | 4400 | 4435 | 4400 | 503 |
| 601 | 20230829 | 105400 | 1415330425 | 4400 | 4400 | 4410 | 4400 | 740 |
| 602 | 20230829 | 105300 | 1412073760 | 4400 | 4405 | 4405 | 4400 | 1401 |
| 603 | 20230829 | 105200 | 1405903030 | 4405 | 4405 | 4405 | 4405 | 1871 |
| 604 | 20230829 | 105100 | 1397661275 | 4410 | 4435 | 4435 | 4405 | 286 |
| 605 | 20230829 | 105000 | 1396400965 | 4410 | 4440 | 4440 | 4410 | 3005 |
| 606 | 20230829 | 104900 | 1383141510 | 4440 | 4420 | 4445 | 4420 | 2199 |
| 607 | 20230829 | 104800 | 1373403490 | 4425 | 4420 | 4425 | 4420 | 414 |
| 608 | 20230829 | 104700 | 1371573500 | 4420 | 4425 | 4425 | 4420 | 6 |
| 609 | 20230829 | 104600 | 1371546960 | 4425 | 4420 | 4440 | 4420 | 147 |
| 610 | 20230829 | 104500 | 1370897080 | 4440 | 4440 | 4445 | 4440 | 1000 |
| 611 | 20230829 | 104400 | 1366456525 | 4445 | 4415 | 4445 | 4415 | 2864 |
| 612 | 20230829 | 104300 | 1353780695 | 4410 | 4415 | 4415 | 4390 | 3263 |
| 613 | 20230829 | 104200 | 1339383440 | 4415 | 4390 | 4415 | 4385 | 1436 |
| 614 | 20230829 | 104100 | 1333060765 | 4415 | 4385 | 4415 | 4385 | 487 |
| 615 | 20230829 | 104000 | 1330922955 | 4380 | 4395 | 4395 | 4380 | 1129 |
| 616 | 20230829 | 103900 | 1325971380 | 4395 | 4395 | 4395 | 4390 | 1014 |
| 617 | 20230829 | 103800 | 1321514855 | 4395 | 4415 | 4415 | 4395 | 8671 |
| 618 | 20230829 | 103700 | 1283296930 | 4420 | 4425 | 4425 | 4415 | 213 |
| 619 | 20230829 | 103600 | 1282355325 | 4420 | 4420 | 4420 | 4415 | 497 |
| 620 | 20230829 | 103500 | 1280159355 | 4415 | 4425 | 4425 | 4415 | 833 |
| 621 | 20230829 | 103400 | 1276477915 | 4425 | 4420 | 4425 | 4420 | 330 |
| 622 | 20230829 | 103300 | 1275018975 | 4420 | 4425 | 4430 | 4415 | 4653 |
| 623 | 20230829 | 103200 | 1254451110 | 4430 | 4430 | 4430 | 4425 | 157 |
| 624 | 20230829 | 103100 | 1253756230 | 4435 | 4440 | 4440 | 4425 | 85 |
| 625 | 20230829 | 103000 | 1253379990 | 4425 | 4425 | 4425 | 4425 | 1659 |
| 626 | 20230829 | 102900 | 1246038915 | 4425 | 4430 | 4450 | 4425 | 5654 |
| 627 | 20230829 | 102800 | 1221002620 | 4425 | 4435 | 4440 | 4425 | 1797 |
| 628 | 20230829 | 102700 | 1213041640 | 4430 | 4445 | 4445 | 4430 | 2651 |
| 629 | 20230829 | 102600 | 1201292300 | 4445 | 4455 | 4455 | 4445 | 1006 |
| 630 | 20230829 | 102500 | 1196820580 | 4455 | 4460 | 4460 | 4445 | 5732 |
| 631 | 20230829 | 102400 | 1171341135 | 4460 | 4460 | 4460 | 4445 | 2661 |
| 632 | 20230829 | 102300 | 1159484110 | 4460 | 4455 | 4460 | 4445 | 145 |
| 633 | 20230829 | 102200 | 1158838235 | 4460 | 4450 | 4460 | 4445 | 1969 |
| 634 | 20230829 | 102100 | 1150076770 | 4450 | 4445 | 4460 | 4445 | 3049 |
| 635 | 20230829 | 102000 | 1136516680 | 4450 | 4460 | 4465 | 4450 | 2536 |
| 636 | 20230829 | 101900 | 1125224045 | 4460 | 4460 | 4470 | 4460 | 2899 |
| 637 | 20230829 | 101800 | 1112294420 | 4460 | 4475 | 4475 | 4455 | 10740 |
| 638 | 20230829 | 101700 | 1064349610 | 4475 | 4470 | 4480 | 4470 | 2195 |
| 639 | 20230829 | 101600 | 1054526680 | 4475 | 4495 | 4500 | 4475 | 6778 |
| 640 | 20230829 | 101500 | 1024102890 | 4500 | 4480 | 4500 | 4480 | 11309 |
| 641 | 20230829 | 101400 | 973335465 | 4480 | 4485 | 4485 | 4470 | 4331 |
| 642 | 20230829 | 101300 | 953932135 | 4485 | 4460 | 4490 | 4455 | 9575 |
| 643 | 20230829 | 101200 | 911061590 | 4460 | 4465 | 4465 | 4450 | 1221 |
| 644 | 20230829 | 101100 | 905619090 | 4465 | 4465 | 4470 | 4465 | 562 |
| 645 | 20230829 | 101000 | 903109685 | 4465 | 4450 | 4465 | 4440 | 2987 |
| 646 | 20230829 | 100900 | 889799980 | 4445 | 4465 | 4465 | 4445 | 2639 |
| 647 | 20230829 | 100800 | 878050560 | 4460 | 4465 | 4465 | 4460 | 1776 |
| 648 | 20230829 | 100700 | 870121750 | 4465 | 4455 | 4470 | 4445 | 3028 |
| 649 | 20230829 | 100600 | 856615365 | 4440 | 4485 | 4490 | 4440 | 3695 |
| 650 | 20230829 | 100500 | 840082950 | 4480 | 4435 | 4480 | 4435 | 13586 |
| 651 | 20230829 | 100400 | 779607450 | 4435 | 4430 | 4435 | 4420 | 2860 |
| 652 | 20230829 | 100300 | 766964880 | 4435 | 4435 | 4435 | 4430 | 875 |
| 653 | 20230829 | 100200 | 763084420 | 4435 | 4410 | 4435 | 4410 | 405 |
| 654 | 20230829 | 100100 | 761288795 | 4435 | 4435 | 4435 | 4425 | 5166 |
| 655 | 20230829 | 100000 | 738402905 | 4435 | 4425 | 4435 | 4405 | 2238 |
| 656 | 20230829 | 095900 | 728496030 | 4425 | 4400 | 4425 | 4400 | 6118 |
| 657 | 20230829 | 095800 | 701499710 | 4400 | 4400 | 4405 | 4400 | 1502 |
| 658 | 20230829 | 095700 | 694887890 | 4400 | 4400 | 4400 | 4395 | 282 |
| 659 | 20230829 | 095600 | 693647160 | 4405 | 4410 | 4415 | 4405 | 1181 |
| 660 | 20230829 | 095500 | 688439815 | 4405 | 4400 | 4410 | 4400 | 741 |
| 661 | 20230829 | 095400 | 685179330 | 4405 | 4410 | 4410 | 4400 | 1295 |
| 662 | 20230829 | 095300 | 679472935 | 4415 | 4410 | 4415 | 4400 | 525 |
| 663 | 20230829 | 095200 | 677157025 | 4410 | 4400 | 4410 | 4400 | 4 |
| 664 | 20230829 | 095100 | 677139395 | 4415 | 4400 | 4415 | 4380 | 3158 |
| 665 | 20230829 | 095000 | 663230480 | 4400 | 4415 | 4415 | 4400 | 4100 |
| 666 | 20230829 | 094900 | 645184125 | 4410 | 4395 | 4415 | 4395 | 2785 |
| 667 | 20230829 | 094800 | 632914490 | 4395 | 4400 | 4400 | 4390 | 7701 |
| 668 | 20230829 | 094700 | 599040690 | 4400 | 4400 | 4400 | 4390 | 349 |
| 669 | 20230829 | 094600 | 597506290 | 4400 | 4395 | 4400 | 4370 | 5452 |
| 670 | 20230829 | 094500 | 573593550 | 4390 | 4380 | 4390 | 4375 | 1504 |
| 671 | 20230829 | 094400 | 566998480 | 4380 | 4385 | 4385 | 4375 | 1522 |
| 672 | 20230829 | 094300 | 560330950 | 4385 | 4395 | 4395 | 4385 | 1599 |
| 673 | 20230829 | 094200 | 553304040 | 4395 | 4400 | 4400 | 4390 | 262 |
| 674 | 20230829 | 094100 | 552152430 | 4400 | 4360 | 4400 | 4355 | 20575 |
| 675 | 20230829 | 094000 | 462081585 | 4360 | 4350 | 4360 | 4350 | 784 |
| 676 | 20230829 | 093900 | 458670225 | 4350 | 4350 | 4355 | 4350 | 575 |
| 677 | 20230829 | 093800 | 456168970 | 4355 | 4350 | 4355 | 4340 | 7033 |
| 678 | 20230829 | 093700 | 425619895 | 4355 | 4360 | 4360 | 4355 | 1274 |
| 679 | 20230829 | 093600 | 420068865 | 4355 | 4350 | 4355 | 4350 | 1475 |
| 680 | 20230829 | 093500 | 413649280 | 4350 | 4355 | 4355 | 4350 | 1348 |
| 681 | 20230829 | 093400 | 407785050 | 4355 | 4355 | 4355 | 4355 | 362 |
| 682 | 20230829 | 093300 | 406208540 | 4360 | 4355 | 4365 | 4350 | 1841 |
| 683 | 20230829 | 093200 | 398198620 | 4360 | 4365 | 4365 | 4350 | 1827 |
| 684 | 20230829 | 093100 | 390247730 | 4365 | 4355 | 4365 | 4345 | 4638 |
| 685 | 20230829 | 093000 | 370085535 | 4365 | 4370 | 4370 | 4350 | 1020 |
| 686 | 20230829 | 092900 | 365648000 | 4370 | 4365 | 4370 | 4350 | 1417 |
| 687 | 20230829 | 092800 | 359475850 | 4365 | 4360 | 4370 | 4350 | 4048 |
| 688 | 20230829 | 092700 | 341852855 | 4360 | 4360 | 4370 | 4360 | 2915 |
| 689 | 20230829 | 092600 | 329136305 | 4360 | 4360 | 4370 | 4360 | 1795 |
| 690 | 20230829 | 092500 | 321300115 | 4360 | 4350 | 4370 | 4350 | 12963 |
| 691 | 20230829 | 092400 | 264844190 | 4350 | 4375 | 4375 | 4350 | 3082 |
| 692 | 20230829 | 092300 | 251417570 | 4355 | 4375 | 4375 | 4355 | 5378 |
| 693 | 20230829 | 092200 | 227959205 | 4375 | 4385 | 4385 | 4375 | 2697 |
| 694 | 20230829 | 092100 | 216145995 | 4400 | 4400 | 4400 | 4400 | 31 |
| 695 | 20230829 | 092000 | 216009595 | 4405 | 4395 | 4405 | 4395 | 929 |
| 696 | 20230829 | 091900 | 211926530 | 4385 | 4390 | 4390 | 4385 | 1696 |
| 697 | 20230829 | 091800 | 204487995 | 4395 | 4390 | 4410 | 4390 | 563 |
| 698 | 20230829 | 091700 | 202009980 | 4400 | 4400 | 4400 | 4390 | 514 |
| 699 | 20230829 | 091600 | 199748395 | 4400 | 4400 | 4400 | 4400 | 143 |
| 700 | 20230829 | 091500 | 199119195 | 4400 | 4395 | 4425 | 4370 | 2188 |
| 701 | 20230829 | 091400 | 189516805 | 4390 | 4390 | 4395 | 4365 | 79 |
| 702 | 20230829 | 091300 | 189170635 | 4390 | 4365 | 4390 | 4365 | 366 |
| 703 | 20230829 | 091200 | 187564895 | 4365 | 4365 | 4390 | 4365 | 2396 |
| 704 | 20230829 | 091100 | 177106330 | 4365 | 4385 | 4385 | 4365 | 7371 |
| 705 | 20230829 | 091000 | 144851765 | 4390 | 4420 | 4420 | 4390 | 461 |
| 706 | 20230829 | 090900 | 142827945 | 4385 | 4390 | 4420 | 4385 | 4754 |
| 707 | 20230829 | 090800 | 121928035 | 4385 | 4390 | 4390 | 4385 | 1553 |
| 708 | 20230829 | 090700 | 115117365 | 4385 | 4390 | 4390 | 4385 | 5890 |
| 709 | 20230829 | 090600 | 89275185 | 4390 | 4395 | 4395 | 4390 | 857 |
| 710 | 20230829 | 090500 | 85510300 | 4395 | 4395 | 4400 | 4395 | 125 |
| 711 | 20230829 | 090400 | 84960615 | 4380 | 4360 | 4380 | 4350 | 3046 |
| 712 | 20230829 | 090300 | 71671470 | 4360 | 4385 | 4395 | 4360 | 7961 |
| 713 | 20230829 | 090200 | 36812655 | 4380 | 4410 | 4410 | 4380 | 4636 |
| 714 | 20230829 | 090100 | 16448870 | 4410 | 4410 | 4435 | 4400 | 779 |
| 715 | 20230829 | 090000 | 13018055 | 4405 | 4410 | 4430 | 4405 | 2842 |