29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 3 | 20230829 | 185000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20230829 | 184900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20230829 | 184800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20230829 | 184700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20230829 | 184600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20230829 | 184500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20230829 | 184400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20230829 | 184300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20230829 | 184200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20230829 | 184100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20230829 | 184000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20230829 | 183900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20230829 | 183800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20230829 | 183700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20230829 | 183600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20230829 | 183500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20230829 | 183400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20230829 | 183300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20230829 | 183200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20230829 | 183100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20230829 | 183000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20230829 | 182900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20230829 | 182800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20230829 | 182700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20230829 | 182600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20230829 | 182500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20230829 | 182400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20230829 | 182300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20230829 | 182200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20230829 | 182100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 33 | 20230829 | 182000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20230829 | 181900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20230829 | 181800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20230829 | 181700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20230829 | 181600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20230829 | 181500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20230829 | 181400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20230829 | 181300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20230829 | 181200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20230829 | 181100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20230829 | 181000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20230829 | 180900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20230829 | 180800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20230829 | 180700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20230829 | 180600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20230829 | 180500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20230829 | 180400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20230829 | 180300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20230829 | 180200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20230829 | 180100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20230829 | 180000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20230829 | 175900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20230829 | 175800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20230829 | 175700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20230829 | 175600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20230829 | 175500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20230829 | 175400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20230829 | 175300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20230829 | 175200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20230829 | 175100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 63 | 20230829 | 175000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20230829 | 174900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20230829 | 174800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20230829 | 174700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20230829 | 174600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20230829 | 174500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20230829 | 174400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20230829 | 174300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20230829 | 174200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20230829 | 174100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20230829 | 174000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20230829 | 173900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20230829 | 173800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20230829 | 173700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20230829 | 173600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20230829 | 173500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20230829 | 173400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20230829 | 173300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20230829 | 173200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20230829 | 173100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20230829 | 173000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20230829 | 172900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20230829 | 172800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20230829 | 172700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20230829 | 172600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20230829 | 172500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20230829 | 172400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20230829 | 172300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20230829 | 172200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20230829 | 172100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 93 | 20230829 | 172000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20230829 | 171900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20230829 | 171800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20230829 | 171700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20230829 | 171600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20230829 | 171500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20230829 | 171400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20230829 | 171300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20230829 | 171200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20230829 | 171100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20230829 | 171000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20230829 | 170900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20230829 | 170800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20230829 | 170700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20230829 | 170600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20230829 | 170500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20230829 | 170400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20230829 | 170300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20230829 | 170200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20230829 | 170100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20230829 | 170000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20230829 | 165900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20230829 | 165800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20230829 | 165700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20230829 | 165600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20230829 | 165500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20230829 | 165400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20230829 | 165300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20230829 | 165200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20230829 | 165100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 123 | 20230829 | 165000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20230829 | 164900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20230829 | 164800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20230829 | 164700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20230829 | 164600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20230829 | 164500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20230829 | 164400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20230829 | 164300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20230829 | 164200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20230829 | 164100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20230829 | 164000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20230829 | 163900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20230829 | 163800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20230829 | 163700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20230829 | 163600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20230829 | 163500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20230829 | 163400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20230829 | 163300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20230829 | 163200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20230829 | 163100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20230829 | 163000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20230829 | 162900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20230829 | 162800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20230829 | 162700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20230829 | 162600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20230829 | 162500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20230829 | 162400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20230829 | 162300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20230829 | 162200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20230829 | 162100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 153 | 20230829 | 162000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20230829 | 161900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20230829 | 161800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20230829 | 161700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20230829 | 161600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20230829 | 161500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20230829 | 161400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20230829 | 161300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20230829 | 161200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20230829 | 161100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20230829 | 161000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20230829 | 160900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20230829 | 160800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20230829 | 160700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20230829 | 160600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20230829 | 160500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20230829 | 160400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20230829 | 160300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20230829 | 160200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20230829 | 160100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20230829 | 160000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20230829 | 155900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20230829 | 155800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20230829 | 155700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20230829 | 155600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20230829 | 155500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20230829 | 155400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20230829 | 155300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20230829 | 155200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20230829 | 155100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 183 | 20230829 | 155000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20230829 | 154900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20230829 | 154800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20230829 | 154700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20230829 | 154600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20230829 | 154500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20230829 | 154400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20230829 | 154300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20230829 | 154200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20230829 | 154100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20230829 | 154000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20230829 | 153900 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20230829 | 153800 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20230829 | 153700 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20230829 | 153600 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20230829 | 153500 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20230829 | 153400 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20230829 | 153300 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20230829 | 153200 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20230829 | 153100 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20230829 | 153000 | 3268472535 | 4915 | 4915 | 4915 | 4915 | 6511 |
| 204 | 20230829 | 152900 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 205 | 20230829 | 152800 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 206 | 20230829 | 152700 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 207 | 20230829 | 152600 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 208 | 20230829 | 152500 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 209 | 20230829 | 152400 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 210 | 20230829 | 152300 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 211 | 20230829 | 152200 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 212 | 20230829 | 152100 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 213 | 20230829 | 152000 | 3236470970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 214 | 20230829 | 151900 | 3236470970 | 4885 | 4910 | 4915 | 4845 | 9389 |
| 215 | 20230829 | 151800 | 3190492820 | 4900 | 4895 | 4900 | 4890 | 1508 |
| 216 | 20230829 | 151700 | 3183106380 | 4900 | 4860 | 4900 | 4860 | 1831 |
| 217 | 20230829 | 151600 | 3174181950 | 4865 | 4855 | 4865 | 4850 | 1962 |
| 218 | 20230829 | 151500 | 3164650430 | 4855 | 4850 | 4860 | 4850 | 1735 |
| 219 | 20230829 | 151400 | 3156228385 | 4845 | 4850 | 4860 | 4845 | 1974 |
| 220 | 20230829 | 151300 | 3146652885 | 4855 | 4845 | 4855 | 4845 | 2520 |
| 221 | 20230829 | 151200 | 3134436725 | 4845 | 4835 | 4850 | 4835 | 2201 |
| 222 | 20230829 | 151100 | 3123773950 | 4835 | 4845 | 4845 | 4835 | 2159 |
| 223 | 20230829 | 151000 | 3113323865 | 4840 | 4840 | 4860 | 4835 | 2135 |
| 224 | 20230829 | 150900 | 3102985110 | 4840 | 4860 | 4860 | 4840 | 6511 |
| 225 | 20230829 | 150800 | 3071390200 | 4860 | 4860 | 4880 | 4860 | 1603 |
| 226 | 20230829 | 150700 | 3063591375 | 4860 | 4865 | 4875 | 4860 | 2105 |
| 227 | 20230829 | 150600 | 3053356005 | 4865 | 4865 | 4870 | 4860 | 1613 |
| 228 | 20230829 | 150500 | 3045508590 | 4865 | 4865 | 4870 | 4865 | 1981 |
| 229 | 20230829 | 150400 | 3035868130 | 4870 | 4880 | 4880 | 4865 | 1440 |
| 230 | 20230829 | 150300 | 3028855945 | 4880 | 4890 | 4890 | 4880 | 1830 |
| 231 | 20230829 | 150200 | 3019911135 | 4910 | 4900 | 4910 | 4890 | 1730 |
| 232 | 20230829 | 150100 | 3011436545 | 4900 | 4900 | 4910 | 4900 | 1102 |
| 233 | 20230829 | 150000 | 3006029505 | 4910 | 4910 | 4910 | 4900 | 41 |
| 234 | 20230829 | 145900 | 3005828585 | 4910 | 4910 | 4910 | 4900 | 366 |
| 235 | 20230829 | 145800 | 3004033155 | 4910 | 4910 | 4915 | 4910 | 766 |
| 236 | 20230829 | 145700 | 3000272090 | 4910 | 4910 | 4910 | 4900 | 1432 |
| 237 | 20230829 | 145600 | 2993252590 | 4910 | 4900 | 4915 | 4900 | 289 |
| 238 | 20230829 | 145500 | 2991833815 | 4900 | 4890 | 4900 | 4890 | 1076 |
| 239 | 20230829 | 145400 | 2986562045 | 4890 | 4905 | 4915 | 4890 | 4890 |
| 240 | 20230829 | 145300 | 2962587700 | 4910 | 4925 | 4925 | 4910 | 2553 |
| 241 | 20230829 | 145200 | 2950041950 | 4925 | 4910 | 4925 | 4910 | 774 |
| 242 | 20230829 | 145100 | 2946238150 | 4910 | 4915 | 4915 | 4910 | 625 |
| 243 | 20230829 | 145000 | 2943168720 | 4910 | 4910 | 4915 | 4910 | 220 |
| 244 | 20230829 | 144900 | 2942088365 | 4915 | 4915 | 4920 | 4915 | 845 |
| 245 | 20230829 | 144800 | 2937935185 | 4920 | 4920 | 4920 | 4920 | 624 |
| 246 | 20230829 | 144700 | 2934865105 | 4930 | 4925 | 4930 | 4925 | 1796 |
| 247 | 20230829 | 144600 | 2926016175 | 4930 | 4930 | 4935 | 4930 | 1843 |
| 248 | 20230829 | 144500 | 2916930175 | 4935 | 4935 | 4935 | 4935 | 126 |
| 249 | 20230829 | 144400 | 2916308365 | 4945 | 4940 | 4945 | 4935 | 1052 |
| 250 | 20230829 | 144300 | 2911114555 | 4940 | 4940 | 4940 | 4940 | 9 |
| 251 | 20230829 | 144200 | 2911070095 | 4940 | 4945 | 4945 | 4940 | 210 |
| 252 | 20230829 | 144100 | 2910032570 | 4940 | 4950 | 4950 | 4940 | 669 |
| 253 | 20230829 | 144000 | 2906726380 | 4950 | 4955 | 4955 | 4950 | 105 |
| 254 | 20230829 | 143900 | 2906206625 | 4950 | 4950 | 4950 | 4950 | 10 |
| 255 | 20230829 | 143800 | 2906157125 | 4950 | 4950 | 4950 | 4950 | 200 |
| 256 | 20230829 | 143700 | 2905167125 | 4950 | 4950 | 4950 | 4950 | 0 |
| 257 | 20230829 | 143600 | 2905167125 | 4950 | 4950 | 4950 | 4950 | 46 |
| 258 | 20230829 | 143500 | 2904939425 | 4950 | 4950 | 4950 | 4950 | 0 |
| 259 | 20230829 | 143400 | 2904939425 | 4950 | 4950 | 4950 | 4950 | 915 |
| 260 | 20230829 | 143300 | 2900410175 | 4950 | 4950 | 4950 | 4950 | 32 |
| 261 | 20230829 | 143200 | 2900251775 | 4950 | 4945 | 4950 | 4945 | 31 |
| 262 | 20230829 | 143100 | 2900098475 | 4945 | 4945 | 4945 | 4945 | 88 |
| 263 | 20230829 | 143000 | 2899663315 | 4940 | 4945 | 4945 | 4940 | 47 |
| 264 | 20230829 | 142900 | 2899430990 | 4950 | 4945 | 4950 | 4945 | 347 |
| 265 | 20230829 | 142800 | 2897713835 | 4940 | 4940 | 4940 | 4940 | 100 |
| 266 | 20230829 | 142700 | 2897219835 | 4945 | 4945 | 4945 | 4945 | 70 |
| 267 | 20230829 | 142600 | 2896873685 | 4945 | 4945 | 4945 | 4945 | 385 |
| 268 | 20230829 | 142500 | 2894969860 | 4945 | 4945 | 4945 | 4945 | 457 |
| 269 | 20230829 | 142400 | 2892709995 | 4945 | 4945 | 4950 | 4945 | 129 |
| 270 | 20230829 | 142300 | 2892072085 | 4945 | 4945 | 4945 | 4945 | 102 |
| 271 | 20230829 | 142200 | 2891567695 | 4945 | 4940 | 4945 | 4940 | 768 |
| 272 | 20230829 | 142100 | 2887772935 | 4940 | 4945 | 4945 | 4940 | 850 |
| 273 | 20230829 | 142000 | 2883572275 | 4945 | 4945 | 4945 | 4945 | 117 |
| 274 | 20230829 | 141900 | 2882993710 | 4945 | 4945 | 4945 | 4945 | 300 |
| 275 | 20230829 | 141800 | 2881510210 | 4945 | 4940 | 4945 | 4940 | 646 |
| 276 | 20230829 | 141700 | 2878316565 | 4945 | 4955 | 4955 | 4940 | 650 |
| 277 | 20230829 | 141600 | 2875102370 | 4950 | 4955 | 4955 | 4945 | 875 |
| 278 | 20230829 | 141500 | 2870771670 | 4950 | 4950 | 4960 | 4950 | 23 |
| 279 | 20230829 | 141400 | 2870657795 | 4950 | 4960 | 4960 | 4950 | 45 |
| 280 | 20230829 | 141300 | 2870435035 | 4955 | 4960 | 4960 | 4955 | 101 |
| 281 | 20230829 | 141200 | 2869934325 | 4950 | 4955 | 4965 | 4950 | 23 |
| 282 | 20230829 | 141100 | 2869820435 | 4955 | 4950 | 4955 | 4950 | 64 |
| 283 | 20230829 | 141000 | 2869503630 | 4955 | 4950 | 4970 | 4950 | 43 |
| 284 | 20230829 | 140900 | 2869290655 | 4950 | 4965 | 4965 | 4950 | 30 |
| 285 | 20230829 | 140800 | 2869142065 | 4970 | 4970 | 4970 | 4970 | 285 |
| 286 | 20230829 | 140700 | 2867725615 | 4945 | 4960 | 4960 | 4945 | 245 |
| 287 | 20230829 | 140600 | 2866513195 | 4970 | 4970 | 4970 | 4970 | 1 |
| 288 | 20230829 | 140500 | 2866508225 | 4970 | 4960 | 4970 | 4960 | 102 |
| 289 | 20230829 | 140400 | 2866001295 | 4970 | 4960 | 4970 | 4960 | 202 |
| 290 | 20230829 | 140300 | 2864997375 | 4960 | 4965 | 4970 | 4960 | 447 |
| 291 | 20230829 | 140200 | 2862778020 | 4965 | 4965 | 4965 | 4965 | 1 |
| 292 | 20230829 | 140100 | 2862773055 | 4950 | 4950 | 4950 | 4950 | 71 |
| 293 | 20230829 | 140000 | 2862421605 | 4950 | 4950 | 4950 | 4950 | 274 |
| 294 | 20230829 | 135900 | 2861065305 | 4950 | 4950 | 4950 | 4945 | 517 |
| 295 | 20230829 | 135800 | 2858506240 | 4945 | 4970 | 4970 | 4945 | 538 |
| 296 | 20230829 | 135700 | 2855845100 | 4970 | 4970 | 4970 | 4970 | 0 |
| 297 | 20230829 | 135600 | 2855845100 | 4970 | 4950 | 4970 | 4950 | 382 |
| 298 | 20230829 | 135500 | 2853950580 | 4950 | 4950 | 4970 | 4950 | 987 |
| 299 | 20230829 | 135400 | 2849058510 | 4950 | 4970 | 4970 | 4950 | 27 |
| 300 | 20230829 | 135300 | 2848924820 | 4945 | 4945 | 4945 | 4945 | 2 |
| 301 | 20230829 | 135200 | 2848914930 | 4945 | 4970 | 4970 | 4945 | 24 |
| 302 | 20230829 | 135100 | 2848796125 | 4970 | 4970 | 4970 | 4970 | 9 |
| 303 | 20230829 | 135000 | 2848751395 | 4970 | 4965 | 4970 | 4945 | 1704 |
| 304 | 20230829 | 134900 | 2840307720 | 4975 | 4975 | 4975 | 4965 | 109 |
| 305 | 20230829 | 134800 | 2839765745 | 4975 | 4975 | 4975 | 4965 | 193 |
| 306 | 20230829 | 134700 | 2838805680 | 4975 | 4970 | 4975 | 4970 | 14 |
| 307 | 20230829 | 134600 | 2838736045 | 4960 | 4960 | 4960 | 4960 | 0 |
| 308 | 20230829 | 134500 | 2838736045 | 4960 | 4960 | 4960 | 4960 | 24 |
| 309 | 20230829 | 134400 | 2838617005 | 4975 | 4975 | 4975 | 4975 | 0 |
| 310 | 20230829 | 134300 | 2838617005 | 4975 | 4975 | 4975 | 4955 | 435 |
| 311 | 20230829 | 134200 | 2836459290 | 4975 | 4970 | 4975 | 4965 | 600 |
| 312 | 20230829 | 134100 | 2833476180 | 4975 | 4975 | 4975 | 4975 | 194 |
| 313 | 20230829 | 134000 | 2832511030 | 4975 | 4975 | 4975 | 4975 | 118 |
| 314 | 20230829 | 133900 | 2831923980 | 4975 | 4960 | 4975 | 4955 | 612 |
| 315 | 20230829 | 133800 | 2828885680 | 4960 | 4970 | 4970 | 4960 | 904 |
| 316 | 20230829 | 133700 | 2824394820 | 4955 | 4955 | 4955 | 4955 | 105 |
| 317 | 20230829 | 133600 | 2823874545 | 4955 | 4955 | 4955 | 4955 | 230 |
| 318 | 20230829 | 133500 | 2822734895 | 4940 | 4940 | 4940 | 4940 | 18 |
| 319 | 20230829 | 133400 | 2822645975 | 4940 | 4940 | 4940 | 4940 | 68 |
| 320 | 20230829 | 133300 | 2822310055 | 4940 | 4940 | 4975 | 4940 | 289 |
| 321 | 20230829 | 133200 | 2820874250 | 4940 | 4940 | 4960 | 4940 | 177 |
| 322 | 20230829 | 133100 | 2819999850 | 4950 | 4960 | 4960 | 4950 | 122 |
| 323 | 20230829 | 133000 | 2819395785 | 4960 | 4960 | 4960 | 4960 | 401 |
| 324 | 20230829 | 132900 | 2817406825 | 4960 | 4960 | 4960 | 4960 | 424 |
| 325 | 20230829 | 132800 | 2815303785 | 4960 | 4960 | 4960 | 4960 | 247 |
| 326 | 20230829 | 132700 | 2814078665 | 4955 | 4950 | 4955 | 4950 | 319 |
| 327 | 20230829 | 132600 | 2812499610 | 4950 | 4950 | 4955 | 4950 | 463 |
| 328 | 20230829 | 132500 | 2810207755 | 4945 | 4940 | 4945 | 4935 | 898 |
| 329 | 20230829 | 132400 | 2805773220 | 4945 | 4935 | 4950 | 4935 | 195 |
| 330 | 20230829 | 132300 | 2804810790 | 4950 | 4950 | 4950 | 4950 | 40 |
| 331 | 20230829 | 132200 | 2804612790 | 4950 | 4950 | 4950 | 4950 | 8 |
| 332 | 20230829 | 132100 | 2804573190 | 4950 | 4940 | 4950 | 4940 | 1233 |
| 333 | 20230829 | 132000 | 2798480050 | 4950 | 4930 | 4950 | 4930 | 2 |
| 334 | 20230829 | 131900 | 2798470170 | 4950 | 4940 | 4955 | 4930 | 2602 |
| 335 | 20230829 | 131800 | 2785608885 | 4940 | 4940 | 4945 | 4930 | 1247 |
| 336 | 20230829 | 131700 | 2779448855 | 4940 | 4950 | 4950 | 4930 | 1235 |
| 337 | 20230829 | 131600 | 2773354600 | 4940 | 4950 | 4950 | 4940 | 96 |
| 338 | 20230829 | 131500 | 2772880280 | 4950 | 4955 | 4955 | 4950 | 6 |
| 339 | 20230829 | 131400 | 2772850575 | 4955 | 4950 | 4955 | 4935 | 744 |
| 340 | 20230829 | 131300 | 2769167745 | 4945 | 4925 | 4945 | 4925 | 1056 |
| 341 | 20230829 | 131200 | 2763949145 | 4925 | 4950 | 4950 | 4925 | 2634 |
| 342 | 20230829 | 131100 | 2750930010 | 4950 | 4965 | 4965 | 4950 | 3931 |
| 343 | 20230829 | 131000 | 2731446740 | 4965 | 4960 | 4965 | 4960 | 4 |
| 344 | 20230829 | 130900 | 2731426885 | 4980 | 4980 | 4980 | 4980 | 8 |
| 345 | 20230829 | 130800 | 2731387045 | 4980 | 4975 | 4980 | 4975 | 2463 |
| 346 | 20230829 | 130700 | 2719133575 | 4975 | 4960 | 4975 | 4960 | 1777 |
| 347 | 20230829 | 130600 | 2710319475 | 4965 | 4985 | 4985 | 4965 | 6085 |
| 348 | 20230829 | 130500 | 2680071855 | 4980 | 4980 | 4980 | 4980 | 1385 |
| 349 | 20230829 | 130400 | 2673174555 | 4980 | 4980 | 4985 | 4980 | 28 |
| 350 | 20230829 | 130300 | 2673035075 | 4985 | 4985 | 4985 | 4985 | 9 |
| 351 | 20230829 | 130200 | 2672990210 | 4985 | 4980 | 4985 | 4980 | 32 |
| 352 | 20230829 | 130100 | 2672830810 | 4980 | 4985 | 4985 | 4980 | 336 |
| 353 | 20230829 | 130000 | 2671157035 | 4985 | 4985 | 4985 | 4985 | 1127 |
| 354 | 20230829 | 125900 | 2665538940 | 4990 | 4990 | 4990 | 4990 | 83 |
| 355 | 20230829 | 125800 | 2665124770 | 4995 | 4990 | 4995 | 4990 | 107 |
| 356 | 20230829 | 125700 | 2664590800 | 4990 | 4995 | 4995 | 4990 | 79 |
| 357 | 20230829 | 125600 | 2664196525 | 4995 | 4990 | 4995 | 4990 | 65 |
| 358 | 20230829 | 125500 | 2663872050 | 4995 | 4995 | 4995 | 4995 | 29 |
| 359 | 20230829 | 125400 | 2663727195 | 4985 | 4995 | 4995 | 4985 | 141 |
| 360 | 20230829 | 125300 | 2663023900 | 4995 | 4995 | 4995 | 4995 | 8 |
| 361 | 20230829 | 125200 | 2662983940 | 4995 | 4995 | 4995 | 4995 | 8 |
| 362 | 20230829 | 125100 | 2662943980 | 4980 | 4995 | 4995 | 4980 | 398 |
| 363 | 20230829 | 125000 | 2660961265 | 4995 | 4995 | 4995 | 4995 | 391 |
| 364 | 20230829 | 124900 | 2659008220 | 4995 | 4995 | 4995 | 4995 | 10 |
| 365 | 20230829 | 124800 | 2658958270 | 4995 | 4980 | 4995 | 4980 | 1478 |
| 366 | 20230829 | 124700 | 2651591390 | 4980 | 4980 | 4995 | 4980 | 167 |
| 367 | 20230829 | 124600 | 2650759340 | 4980 | 4980 | 4980 | 4980 | 636 |
| 368 | 20230829 | 124500 | 2647592060 | 4995 | 4980 | 4995 | 4980 | 29 |
| 369 | 20230829 | 124400 | 2647447520 | 4980 | 4980 | 5000 | 4980 | 291 |
| 370 | 20230829 | 124300 | 2645997120 | 4980 | 4980 | 5000 | 4980 | 126 |
| 371 | 20230829 | 124200 | 2645367480 | 4980 | 4980 | 4985 | 4980 | 1506 |
| 372 | 20230829 | 124100 | 2637867560 | 4980 | 4990 | 4990 | 4980 | 1101 |
| 373 | 20230829 | 124000 | 2632383505 | 5000 | 5000 | 5000 | 5000 | 10 |
| 374 | 20230829 | 123900 | 2632333505 | 5000 | 5000 | 5000 | 5000 | 11 |
| 375 | 20230829 | 123800 | 2632278505 | 5000 | 4990 | 5000 | 4980 | 476 |
| 376 | 20230829 | 123700 | 2629907775 | 4980 | 5000 | 5000 | 4980 | 1346 |
| 377 | 20230829 | 123600 | 2623202670 | 4985 | 5000 | 5000 | 4985 | 101 |
| 378 | 20230829 | 123500 | 2622699155 | 5010 | 4985 | 5010 | 4985 | 6176 |
| 379 | 20230829 | 123400 | 2591903405 | 4990 | 4995 | 5000 | 4990 | 2111 |
| 380 | 20230829 | 123300 | 2581366630 | 4995 | 5000 | 5000 | 4995 | 124 |
| 381 | 20230829 | 123200 | 2580747180 | 5000 | 4990 | 5000 | 4990 | 521 |
| 382 | 20230829 | 123100 | 2578144590 | 4990 | 4985 | 4990 | 4985 | 90 |
| 383 | 20230829 | 123000 | 2577695640 | 4990 | 4995 | 4995 | 4990 | 870 |
| 384 | 20230829 | 122900 | 2573352230 | 5000 | 5020 | 5020 | 5000 | 3352 |
| 385 | 20230829 | 122800 | 2556588030 | 5000 | 5020 | 5020 | 5000 | 650 |
| 386 | 20230829 | 122700 | 2553337870 | 5020 | 5030 | 5030 | 5010 | 2798 |
| 387 | 20230829 | 122600 | 2539317150 | 5010 | 5030 | 5030 | 5010 | 170 |
| 388 | 20230829 | 122500 | 2538464450 | 5040 | 5040 | 5040 | 5040 | 137 |
| 389 | 20230829 | 122400 | 2537773970 | 5020 | 5020 | 5020 | 5010 | 4130 |
| 390 | 20230829 | 122300 | 2517051520 | 5040 | 5040 | 5050 | 5020 | 1611 |
| 391 | 20230829 | 122200 | 2508932020 | 5040 | 5040 | 5040 | 5030 | 669 |
| 392 | 20230829 | 122100 | 2505564090 | 5040 | 5040 | 5040 | 5040 | 0 |
| 393 | 20230829 | 122000 | 2505564090 | 5040 | 5030 | 5040 | 5030 | 151 |
| 394 | 20230829 | 121900 | 2504804480 | 5030 | 5040 | 5040 | 5030 | 1164 |
| 395 | 20230829 | 121800 | 2498949400 | 5040 | 5040 | 5050 | 5030 | 996 |
| 396 | 20230829 | 121700 | 2493929670 | 5040 | 5050 | 5050 | 5040 | 2200 |
| 397 | 20230829 | 121600 | 2482839790 | 5050 | 5050 | 5050 | 5040 | 2555 |
| 398 | 20230829 | 121500 | 2469938440 | 5050 | 5040 | 5050 | 5040 | 7895 |
| 399 | 20230829 | 121400 | 2430143090 | 5040 | 5040 | 5040 | 5040 | 194 |
| 400 | 20230829 | 121300 | 2429165330 | 5030 | 5030 | 5030 | 5030 | 568 |
| 401 | 20230829 | 121200 | 2426308290 | 5030 | 5040 | 5040 | 5030 | 2218 |
| 402 | 20230829 | 121100 | 2415146670 | 5040 | 5030 | 5040 | 5030 | 1461 |
| 403 | 20230829 | 121000 | 2407784460 | 5040 | 5040 | 5040 | 5030 | 396 |
| 404 | 20230829 | 120900 | 2405791900 | 5040 | 5030 | 5040 | 5030 | 209 |
| 405 | 20230829 | 120800 | 2404740540 | 5030 | 5030 | 5040 | 5030 | 3218 |
| 406 | 20230829 | 120700 | 2388552390 | 5030 | 5030 | 5030 | 5020 | 2907 |
| 407 | 20230829 | 120600 | 2373937360 | 5020 | 5030 | 5030 | 5020 | 5047 |
| 408 | 20230829 | 120500 | 2348551200 | 5030 | 5020 | 5030 | 5010 | 1411 |
| 409 | 20230829 | 120400 | 2341467950 | 5020 | 5020 | 5020 | 5020 | 109 |
| 410 | 20230829 | 120300 | 2340920770 | 5020 | 5020 | 5020 | 5020 | 70 |
| 411 | 20230829 | 120200 | 2340569370 | 5020 | 5020 | 5020 | 5020 | 13 |
| 412 | 20230829 | 120100 | 2340504110 | 5020 | 5020 | 5020 | 5020 | 396 |
| 413 | 20230829 | 120000 | 2338516190 | 5020 | 5010 | 5020 | 5010 | 85 |
| 414 | 20230829 | 115900 | 2338089550 | 5010 | 5020 | 5020 | 5010 | 756 |
| 415 | 20230829 | 115800 | 2334294630 | 5020 | 5020 | 5020 | 5010 | 763 |
| 416 | 20230829 | 115700 | 2330464380 | 5020 | 5010 | 5020 | 5010 | 800 |
| 417 | 20230829 | 115600 | 2326452550 | 5020 | 5020 | 5020 | 5010 | 238 |
| 418 | 20230829 | 115500 | 2325257940 | 5020 | 5020 | 5020 | 5010 | 461 |
| 419 | 20230829 | 115400 | 2322944170 | 5020 | 5010 | 5020 | 5010 | 969 |
| 420 | 20230829 | 115300 | 2318081790 | 5020 | 5020 | 5020 | 5020 | 659 |
| 421 | 20230829 | 115200 | 2314773610 | 5020 | 5020 | 5030 | 5020 | 2788 |
| 422 | 20230829 | 115100 | 2300775520 | 5020 | 5020 | 5020 | 5020 | 246 |
| 423 | 20230829 | 115000 | 2299540600 | 5020 | 5010 | 5020 | 5010 | 953 |
| 424 | 20230829 | 114900 | 2294765980 | 5010 | 5000 | 5010 | 5000 | 938 |
| 425 | 20230829 | 114800 | 2290070900 | 5000 | 5010 | 5010 | 5000 | 312 |
| 426 | 20230829 | 114700 | 2288507830 | 5000 | 5000 | 5010 | 5000 | 1308 |
| 427 | 20230829 | 114600 | 2281966250 | 5010 | 5010 | 5010 | 5010 | 3266 |
| 428 | 20230829 | 114500 | 2265603590 | 5000 | 4990 | 5000 | 4990 | 517 |
| 429 | 20230829 | 114400 | 2263021760 | 5000 | 5000 | 5000 | 5000 | 344 |
| 430 | 20230829 | 114300 | 2261301760 | 5000 | 5000 | 5000 | 4990 | 631 |
| 431 | 20230829 | 114200 | 2258149260 | 5000 | 5000 | 5000 | 5000 | 294 |
| 432 | 20230829 | 114100 | 2256679260 | 5000 | 5000 | 5000 | 4985 | 1384 |
| 433 | 20230829 | 114000 | 2249762000 | 5000 | 4990 | 5000 | 4990 | 1992 |
| 434 | 20230829 | 113900 | 2239812700 | 4990 | 4990 | 4990 | 4990 | 225 |
| 435 | 20230829 | 113800 | 2238689950 | 4990 | 4985 | 4990 | 4980 | 214 |
| 436 | 20230829 | 113700 | 2237623165 | 4980 | 4980 | 4980 | 4980 | 40 |
| 437 | 20230829 | 113600 | 2237423965 | 4985 | 4980 | 4985 | 4980 | 542 |
| 438 | 20230829 | 113500 | 2234724755 | 4980 | 4980 | 4980 | 4980 | 148 |
| 439 | 20230829 | 113400 | 2233987715 | 4985 | 4985 | 4985 | 4980 | 779 |
| 440 | 20230829 | 113300 | 2230104900 | 4985 | 4985 | 4990 | 4980 | 1789 |
| 441 | 20230829 | 113200 | 2221194495 | 4985 | 4985 | 4985 | 4985 | 431 |
| 442 | 20230829 | 113100 | 2219045960 | 4985 | 4985 | 4985 | 4985 | 8 |
| 443 | 20230829 | 113000 | 2219006080 | 4985 | 4985 | 4985 | 4980 | 1699 |
| 444 | 20230829 | 112900 | 2210537155 | 4990 | 4985 | 4990 | 4985 | 19 |
| 445 | 20230829 | 112800 | 2210442400 | 4985 | 4985 | 4990 | 4985 | 421 |
| 446 | 20230829 | 112700 | 2208343675 | 4985 | 4990 | 4990 | 4985 | 459 |
| 447 | 20230829 | 112600 | 2206054695 | 4990 | 4990 | 4990 | 4985 | 40 |
| 448 | 20230829 | 112500 | 2205855130 | 4990 | 4990 | 4990 | 4990 | 8 |
| 449 | 20230829 | 112400 | 2205815210 | 4990 | 4990 | 4990 | 4985 | 544 |
| 450 | 20230829 | 112300 | 2203102300 | 4985 | 4990 | 4990 | 4985 | 68 |
| 451 | 20230829 | 112200 | 2202763030 | 4985 | 4995 | 4995 | 4985 | 357 |
| 452 | 20230829 | 112100 | 2200981505 | 4995 | 4995 | 4995 | 4995 | 1337 |
| 453 | 20230829 | 112000 | 2194303190 | 5000 | 5000 | 5010 | 4995 | 1373 |
| 454 | 20230829 | 111900 | 2187437490 | 5010 | 5000 | 5010 | 5000 | 555 |
| 455 | 20230829 | 111800 | 2184658740 | 5010 | 5010 | 5010 | 5000 | 190 |
| 456 | 20230829 | 111700 | 2183706870 | 5000 | 5000 | 5010 | 5000 | 1401 |
| 457 | 20230829 | 111600 | 2176699640 | 5000 | 5000 | 5000 | 5000 | 339 |
| 458 | 20230829 | 111500 | 2175004640 | 5000 | 5000 | 5000 | 5000 | 118 |
| 459 | 20230829 | 111400 | 2174414640 | 5000 | 5000 | 5010 | 5000 | 2387 |
| 460 | 20230829 | 111300 | 2162479560 | 5010 | 5010 | 5010 | 5000 | 2377 |
| 461 | 20230829 | 111200 | 2150571790 | 5010 | 5010 | 5020 | 5000 | 1404 |
| 462 | 20230829 | 111100 | 2143538710 | 5000 | 5020 | 5020 | 5000 | 826 |
| 463 | 20230829 | 111000 | 2139398950 | 5020 | 5010 | 5020 | 5010 | 1546 |
| 464 | 20230829 | 110900 | 2131653480 | 5010 | 5000 | 5010 | 5000 | 1411 |
| 465 | 20230829 | 110800 | 2124594770 | 5010 | 5000 | 5010 | 5000 | 1807 |
| 466 | 20230829 | 110700 | 2115557790 | 5000 | 4990 | 5000 | 4990 | 1317 |
| 467 | 20230829 | 110600 | 2108979600 | 4995 | 4985 | 4995 | 4980 | 1391 |
| 468 | 20230829 | 110500 | 2102043835 | 4985 | 4985 | 4985 | 4985 | 281 |
| 469 | 20230829 | 110400 | 2100643050 | 4980 | 4985 | 4985 | 4980 | 511 |
| 470 | 20230829 | 110300 | 2098098215 | 4980 | 4980 | 4985 | 4980 | 450 |
| 471 | 20230829 | 110200 | 2095856715 | 4985 | 4980 | 4985 | 4980 | 237 |
| 472 | 20230829 | 110100 | 2094676415 | 4980 | 4975 | 4990 | 4975 | 71 |
| 473 | 20230829 | 110000 | 2094322275 | 4990 | 4990 | 4990 | 4990 | 10 |
| 474 | 20230829 | 105900 | 2094272375 | 4975 | 4975 | 4990 | 4975 | 901 |
| 475 | 20230829 | 105800 | 2089780735 | 4990 | 4980 | 4990 | 4975 | 519 |
| 476 | 20230829 | 105700 | 2087198600 | 4990 | 4995 | 4995 | 4975 | 2529 |
| 477 | 20230829 | 105600 | 2074605695 | 4990 | 5020 | 5020 | 4990 | 8733 |
| 478 | 20230829 | 105500 | 2030902015 | 5030 | 5020 | 5030 | 5010 | 1833 |
| 479 | 20230829 | 105400 | 2021700405 | 5020 | 5020 | 5030 | 5010 | 2424 |
| 480 | 20230829 | 105300 | 2009528835 | 5030 | 5030 | 5030 | 5020 | 14422 |
| 481 | 20230829 | 105200 | 1937004245 | 5030 | 5010 | 5030 | 5000 | 8613 |
| 482 | 20230829 | 105100 | 1893742395 | 5010 | 5010 | 5010 | 5000 | 3002 |
| 483 | 20230829 | 105000 | 1878706485 | 5010 | 4995 | 5010 | 4995 | 7054 |
| 484 | 20230829 | 104900 | 1843440845 | 4995 | 4995 | 4995 | 4990 | 1064 |
| 485 | 20230829 | 104800 | 1838126425 | 4990 | 4965 | 4990 | 4965 | 1738 |
| 486 | 20230829 | 104700 | 1829464600 | 4965 | 4960 | 4975 | 4955 | 16652 |
| 487 | 20230829 | 104600 | 1746783170 | 4960 | 4955 | 4960 | 4955 | 1174 |
| 488 | 20230829 | 104500 | 1740965930 | 4960 | 4960 | 4965 | 4955 | 491 |
| 489 | 20230829 | 104400 | 1738530910 | 4960 | 4965 | 4970 | 4960 | 741 |
| 490 | 20230829 | 104300 | 1734853120 | 4970 | 4975 | 4975 | 4970 | 2530 |
| 491 | 20230829 | 104200 | 1722273485 | 4975 | 4975 | 4980 | 4975 | 1040 |
| 492 | 20230829 | 104100 | 1717099440 | 4975 | 4985 | 4985 | 4975 | 909 |
| 493 | 20230829 | 104000 | 1712572970 | 4985 | 4980 | 4990 | 4980 | 1663 |
| 494 | 20230829 | 103900 | 1704283945 | 4980 | 4975 | 4980 | 4975 | 1085 |
| 495 | 20230829 | 103800 | 1698882840 | 4975 | 4955 | 4975 | 4955 | 217 |
| 496 | 20230829 | 103700 | 1697804255 | 4970 | 4955 | 4970 | 4955 | 2197 |
| 497 | 20230829 | 103600 | 1686909585 | 4960 | 4945 | 4970 | 4945 | 696 |
| 498 | 20230829 | 103500 | 1683456390 | 4940 | 4925 | 4940 | 4915 | 3903 |
| 499 | 20230829 | 103400 | 1664224510 | 4925 | 4940 | 4940 | 4925 | 1268 |
| 500 | 20230829 | 103300 | 1657977220 | 4930 | 4925 | 4940 | 4925 | 1146 |
| 501 | 20230829 | 103200 | 1652327130 | 4940 | 4960 | 4980 | 4840 | 7304 |
| 502 | 20230829 | 103100 | 1616452995 | 4980 | 4980 | 4995 | 4955 | 6519 |
| 503 | 20230829 | 103000 | 1584045175 | 4995 | 4985 | 4995 | 4980 | 3938 |
| 504 | 20230829 | 102900 | 1564421725 | 4985 | 5000 | 5020 | 4985 | 10000 |
| 505 | 20230829 | 102800 | 1514417095 | 5020 | 4995 | 5030 | 4990 | 15264 |
| 506 | 20230829 | 102700 | 1438065560 | 4995 | 4970 | 4995 | 4970 | 10099 |
| 507 | 20230829 | 102600 | 1387779410 | 4970 | 4970 | 4975 | 4960 | 4361 |
| 508 | 20230829 | 102500 | 1366105155 | 4970 | 4965 | 4975 | 4960 | 2618 |
| 509 | 20230829 | 102400 | 1353100205 | 4965 | 4970 | 4970 | 4960 | 2298 |
| 510 | 20230829 | 102300 | 1341691660 | 4970 | 4960 | 4970 | 4950 | 1644 |
| 511 | 20230829 | 102200 | 1333534110 | 4960 | 4960 | 4965 | 4955 | 2803 |
| 512 | 20230829 | 102100 | 1319635975 | 4960 | 4955 | 4975 | 4945 | 8899 |
| 513 | 20230829 | 102000 | 1275498310 | 4955 | 4945 | 4955 | 4935 | 17418 |
| 514 | 20230829 | 101900 | 1189300025 | 4945 | 4930 | 4945 | 4930 | 6878 |
| 515 | 20230829 | 101800 | 1155334200 | 4930 | 4925 | 4930 | 4920 | 5216 |
| 516 | 20230829 | 101700 | 1129632385 | 4925 | 4925 | 4925 | 4920 | 2957 |
| 517 | 20230829 | 101600 | 1115080230 | 4925 | 4915 | 4925 | 4910 | 4574 |
| 518 | 20230829 | 101500 | 1092573800 | 4915 | 4910 | 4915 | 4905 | 1770 |
| 519 | 20230829 | 101400 | 1083881895 | 4900 | 4905 | 4910 | 4900 | 676 |
| 520 | 20230829 | 101300 | 1080567635 | 4905 | 4915 | 4915 | 4900 | 3065 |
| 521 | 20230829 | 101200 | 1065530490 | 4905 | 4900 | 4915 | 4900 | 2720 |
| 522 | 20230829 | 101100 | 1052184210 | 4900 | 4885 | 4900 | 4880 | 6042 |
| 523 | 20230829 | 101000 | 1022659380 | 4880 | 4890 | 4895 | 4875 | 710 |
| 524 | 20230829 | 100900 | 1019193220 | 4890 | 4885 | 4890 | 4880 | 123 |
| 525 | 20230829 | 100800 | 1018592885 | 4880 | 4870 | 4880 | 4870 | 497 |
| 526 | 20230829 | 100700 | 1016169395 | 4880 | 4910 | 4915 | 4880 | 4885 |
| 527 | 20230829 | 100600 | 992319140 | 4915 | 4890 | 4920 | 4890 | 20675 |
| 528 | 20230829 | 100500 | 890955675 | 4890 | 4845 | 4890 | 4845 | 62926 |
| 529 | 20230829 | 100400 | 585629855 | 4850 | 4850 | 4850 | 4845 | 8352 |
| 530 | 20230829 | 100300 | 545124210 | 4850 | 4835 | 4850 | 4835 | 3948 |
| 531 | 20230829 | 100200 | 525996095 | 4845 | 4840 | 4845 | 4835 | 942 |
| 532 | 20230829 | 100100 | 521435865 | 4840 | 4840 | 4840 | 4840 | 637 |
| 533 | 20230829 | 100000 | 518352785 | 4840 | 4845 | 4845 | 4835 | 669 |
| 534 | 20230829 | 095900 | 515117820 | 4845 | 4840 | 4845 | 4835 | 6717 |
| 535 | 20230829 | 095800 | 482605435 | 4840 | 4845 | 4845 | 4830 | 11602 |
| 536 | 20230829 | 095700 | 426403260 | 4845 | 4845 | 4845 | 4835 | 1901 |
| 537 | 20230829 | 095600 | 417205695 | 4840 | 4840 | 4845 | 4840 | 1937 |
| 538 | 20230829 | 095500 | 407830545 | 4845 | 4835 | 4845 | 4835 | 2207 |
| 539 | 20230829 | 095400 | 397150340 | 4845 | 4840 | 4845 | 4840 | 7269 |
| 540 | 20230829 | 095300 | 361968205 | 4845 | 4835 | 4845 | 4835 | 5660 |
| 541 | 20230829 | 095200 | 334550880 | 4835 | 4830 | 4835 | 4830 | 3548 |
| 542 | 20230829 | 095100 | 317396815 | 4830 | 4825 | 4830 | 4820 | 1671 |
| 543 | 20230829 | 095000 | 309329345 | 4830 | 4830 | 4830 | 4825 | 1444 |
| 544 | 20230829 | 094900 | 302355325 | 4830 | 4825 | 4830 | 4825 | 401 |
| 545 | 20230829 | 094800 | 300420495 | 4830 | 4820 | 4830 | 4820 | 462 |
| 546 | 20230829 | 094700 | 298193495 | 4830 | 4830 | 4830 | 4820 | 322 |
| 547 | 20230829 | 094600 | 296638410 | 4825 | 4825 | 4830 | 4805 | 233 |
| 548 | 20230829 | 094500 | 295513325 | 4830 | 4825 | 4830 | 4825 | 748 |
| 549 | 20230829 | 094400 | 291902080 | 4825 | 4815 | 4825 | 4815 | 1747 |
| 550 | 20230829 | 094300 | 283482500 | 4815 | 4800 | 4815 | 4800 | 503 |
| 551 | 20230829 | 094200 | 281063180 | 4810 | 4800 | 4810 | 4800 | 1143 |
| 552 | 20230829 | 094100 | 275576760 | 4800 | 4800 | 4810 | 4800 | 4110 |
| 553 | 20230829 | 094000 | 255848745 | 4790 | 4800 | 4805 | 4790 | 1019 |
| 554 | 20230829 | 093900 | 250967500 | 4800 | 4800 | 4800 | 4800 | 4008 |
| 555 | 20230829 | 093800 | 231729100 | 4800 | 4775 | 4800 | 4775 | 20 |
| 556 | 20230829 | 093700 | 231633350 | 4810 | 4795 | 4820 | 4775 | 3510 |
| 557 | 20230829 | 093600 | 214814175 | 4820 | 4820 | 4820 | 4800 | 757 |
| 558 | 20230829 | 093500 | 211173015 | 4820 | 4800 | 4820 | 4795 | 969 |
| 559 | 20230829 | 093400 | 206503275 | 4800 | 4795 | 4820 | 4795 | 1330 |
| 560 | 20230829 | 093300 | 200109600 | 4795 | 4790 | 4795 | 4790 | 1478 |
| 561 | 20230829 | 093200 | 193028130 | 4790 | 4780 | 4795 | 4780 | 1819 |
| 562 | 20230829 | 093100 | 184316240 | 4780 | 4770 | 4780 | 4770 | 4582 |
| 563 | 20230829 | 093000 | 162420035 | 4770 | 4760 | 4770 | 4760 | 453 |
| 564 | 20230829 | 092900 | 160262895 | 4760 | 4750 | 4760 | 4750 | 841 |
| 565 | 20230829 | 092800 | 156263935 | 4760 | 4760 | 4760 | 4760 | 19 |
| 566 | 20230829 | 092700 | 156173495 | 4740 | 4735 | 4740 | 4730 | 7193 |
| 567 | 20230829 | 092600 | 122094755 | 4735 | 4735 | 4735 | 4730 | 11 |
| 568 | 20230829 | 092500 | 122042675 | 4730 | 4735 | 4735 | 4730 | 781 |
| 569 | 20230829 | 092400 | 118347895 | 4735 | 4730 | 4740 | 4730 | 530 |
| 570 | 20230829 | 092300 | 115839210 | 4740 | 4750 | 4750 | 4725 | 3164 |
| 571 | 20230829 | 092200 | 100870455 | 4740 | 4750 | 4750 | 4740 | 132 |
| 572 | 20230829 | 092100 | 100244755 | 4735 | 4735 | 4735 | 4735 | 181 |
| 573 | 20230829 | 092000 | 99387720 | 4735 | 4750 | 4750 | 4735 | 538 |
| 574 | 20230829 | 091900 | 96839680 | 4740 | 4740 | 4755 | 4740 | 231 |
| 575 | 20230829 | 091800 | 95744725 | 4740 | 4755 | 4755 | 4740 | 125 |
| 576 | 20230829 | 091700 | 95150725 | 4755 | 4750 | 4755 | 4740 | 835 |
| 577 | 20230829 | 091600 | 91190295 | 4755 | 4755 | 4755 | 4755 | 101 |
| 578 | 20230829 | 091500 | 90710040 | 4760 | 4760 | 4760 | 4760 | 1 |
| 579 | 20230829 | 091400 | 90705280 | 4750 | 4765 | 4765 | 4750 | 4090 |
| 580 | 20230829 | 091300 | 71217780 | 4765 | 4770 | 4770 | 4765 | 239 |
| 581 | 20230829 | 091200 | 70078865 | 4770 | 4770 | 4770 | 4770 | 3 |
| 582 | 20230829 | 091100 | 70064555 | 4775 | 4755 | 4775 | 4750 | 755 |
| 583 | 20230829 | 091000 | 66469970 | 4765 | 4765 | 4765 | 4740 | 228 |
| 584 | 20230829 | 090900 | 65388625 | 4765 | 4740 | 4775 | 4740 | 24 |
| 585 | 20230829 | 090800 | 65274735 | 4775 | 4745 | 4775 | 4735 | 2251 |
| 586 | 20230829 | 090700 | 54596315 | 4735 | 4745 | 4745 | 4735 | 95 |
| 587 | 20230829 | 090600 | 54146460 | 4720 | 4725 | 4725 | 4720 | 1208 |
| 588 | 20230829 | 090500 | 48442945 | 4720 | 4745 | 4745 | 4720 | 1382 |
| 589 | 20230829 | 090400 | 41918655 | 4720 | 4725 | 4775 | 4720 | 1870 |
| 590 | 20230829 | 090300 | 33078975 | 4725 | 4755 | 4755 | 4720 | 1193 |
| 591 | 20230829 | 090200 | 27443050 | 4760 | 4755 | 4775 | 4720 | 2146 |
| 592 | 20230829 | 090100 | 17260625 | 4755 | 4780 | 4780 | 4755 | 1035 |
| 593 | 20230829 | 090000 | 12332125 | 4780 | 4780 | 4780 | 4765 | 2479 |