30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 3 | 20230829 | 190400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20230829 | 190300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20230829 | 190200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20230829 | 190100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20230829 | 190000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20230829 | 185900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20230829 | 185800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20230829 | 185700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20230829 | 185600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20230829 | 185500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20230829 | 185400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20230829 | 185300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20230829 | 185200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20230829 | 185100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20230829 | 185000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20230829 | 184900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20230829 | 184800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20230829 | 184700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20230829 | 184600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20230829 | 184500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20230829 | 184400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20230829 | 184300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20230829 | 184200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20230829 | 184100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20230829 | 184000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20230829 | 183900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20230829 | 183800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20230829 | 183700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20230829 | 183600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20230829 | 183500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 33 | 20230829 | 183400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20230829 | 183300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20230829 | 183200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20230829 | 183100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20230829 | 183000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20230829 | 182900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20230829 | 182800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20230829 | 182700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20230829 | 182600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20230829 | 182500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20230829 | 182400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20230829 | 182300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20230829 | 182200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20230829 | 182100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20230829 | 182000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20230829 | 181900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20230829 | 181800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20230829 | 181700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20230829 | 181600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20230829 | 181500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20230829 | 181400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20230829 | 181300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20230829 | 181200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20230829 | 181100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20230829 | 181000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20230829 | 180900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20230829 | 180800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20230829 | 180700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20230829 | 180600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20230829 | 180500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 63 | 20230829 | 180400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20230829 | 180300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20230829 | 180200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20230829 | 180100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20230829 | 180000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20230829 | 175900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20230829 | 175800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20230829 | 175700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20230829 | 175600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20230829 | 175500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20230829 | 175400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20230829 | 175300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20230829 | 175200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20230829 | 175100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20230829 | 175000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20230829 | 174900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20230829 | 174800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20230829 | 174700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20230829 | 174600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20230829 | 174500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20230829 | 174400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20230829 | 174300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20230829 | 174200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20230829 | 174100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20230829 | 174000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20230829 | 173900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20230829 | 173800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20230829 | 173700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20230829 | 173600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20230829 | 173500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 93 | 20230829 | 173400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20230829 | 173300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20230829 | 173200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20230829 | 173100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20230829 | 173000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20230829 | 172900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20230829 | 172800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20230829 | 172700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20230829 | 172600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20230829 | 172500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20230829 | 172400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20230829 | 172300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20230829 | 172200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20230829 | 172100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20230829 | 172000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20230829 | 171900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20230829 | 171800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20230829 | 171700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20230829 | 171600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20230829 | 171500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20230829 | 171400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20230829 | 171300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20230829 | 171200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20230829 | 171100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20230829 | 171000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20230829 | 170900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20230829 | 170800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20230829 | 170700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20230829 | 170600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20230829 | 170500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 123 | 20230829 | 170400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20230829 | 170300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20230829 | 170200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20230829 | 170100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20230829 | 170000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20230829 | 165900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20230829 | 165800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20230829 | 165700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20230829 | 165600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20230829 | 165500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20230829 | 165400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20230829 | 165300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20230829 | 165200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20230829 | 165100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20230829 | 165000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20230829 | 164900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20230829 | 164800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20230829 | 164700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20230829 | 164600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20230829 | 164500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20230829 | 164400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20230829 | 164300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20230829 | 164200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20230829 | 164100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20230829 | 164000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20230829 | 163900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20230829 | 163800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20230829 | 163700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20230829 | 163600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20230829 | 163500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 153 | 20230829 | 163400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20230829 | 163300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20230829 | 163200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20230829 | 163100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20230829 | 163000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20230829 | 162900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20230829 | 162800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20230829 | 162700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20230829 | 162600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20230829 | 162500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20230829 | 162400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20230829 | 162300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20230829 | 162200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20230829 | 162100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20230829 | 162000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20230829 | 161900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20230829 | 161800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20230829 | 161700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20230829 | 161600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20230829 | 161500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20230829 | 161400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20230829 | 161300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20230829 | 161200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20230829 | 161100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20230829 | 161000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20230829 | 160900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20230829 | 160800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20230829 | 160700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20230829 | 160600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20230829 | 160500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 183 | 20230829 | 160400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20230829 | 160300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20230829 | 160200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20230829 | 160100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20230829 | 160000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20230829 | 155900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20230829 | 155800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20230829 | 155700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20230829 | 155600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20230829 | 155500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20230829 | 155400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20230829 | 155300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20230829 | 155200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20230829 | 155100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20230829 | 155000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20230829 | 154900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20230829 | 154800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20230829 | 154700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20230829 | 154600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20230829 | 154500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20230829 | 154400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20230829 | 154300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20230829 | 154200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20230829 | 154100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20230829 | 154000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20230829 | 153900 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20230829 | 153800 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20230829 | 153700 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20230829 | 153600 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20230829 | 153500 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 213 | 20230829 | 153400 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20230829 | 153300 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 215 | 20230829 | 153200 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 216 | 20230829 | 153100 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 0 |
| 217 | 20230829 | 153000 | 3686848160 | 4700 | 4700 | 4700 | 4700 | 6033 |
| 218 | 20230829 | 152900 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 219 | 20230829 | 152800 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 220 | 20230829 | 152700 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 221 | 20230829 | 152600 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 222 | 20230829 | 152500 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 223 | 20230829 | 152400 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 224 | 20230829 | 152300 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 225 | 20230829 | 152200 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 226 | 20230829 | 152100 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 227 | 20230829 | 152000 | 3658493060 | 4700 | 4700 | 4700 | 4700 | 0 |
| 228 | 20230829 | 151900 | 3658493060 | 4700 | 4695 | 4700 | 4695 | 1412 |
| 229 | 20230829 | 151800 | 3651857165 | 4700 | 4700 | 4705 | 4700 | 2385 |
| 230 | 20230829 | 151700 | 3640647390 | 4705 | 4705 | 4705 | 4705 | 812 |
| 231 | 20230829 | 151600 | 3636826930 | 4700 | 4700 | 4700 | 4695 | 2372 |
| 232 | 20230829 | 151500 | 3625678535 | 4700 | 4695 | 4700 | 4695 | 1170 |
| 233 | 20230829 | 151400 | 3620185365 | 4695 | 4695 | 4695 | 4690 | 1656 |
| 234 | 20230829 | 151300 | 3612413910 | 4695 | 4700 | 4700 | 4695 | 3087 |
| 235 | 20230829 | 151200 | 3597918195 | 4700 | 4695 | 4700 | 4695 | 262 |
| 236 | 20230829 | 151100 | 3596686855 | 4700 | 4695 | 4700 | 4690 | 760 |
| 237 | 20230829 | 151000 | 3593118695 | 4705 | 4695 | 4705 | 4690 | 3267 |
| 238 | 20230829 | 150900 | 3577790785 | 4695 | 4695 | 4695 | 4690 | 722 |
| 239 | 20230829 | 150800 | 3574401045 | 4695 | 4690 | 4695 | 4690 | 180 |
| 240 | 20230829 | 150700 | 3573556655 | 4695 | 4695 | 4695 | 4690 | 4793 |
| 241 | 20230829 | 150600 | 3551059780 | 4700 | 4705 | 4705 | 4700 | 1667 |
| 242 | 20230829 | 150500 | 3543224765 | 4705 | 4705 | 4705 | 4705 | 312 |
| 243 | 20230829 | 150400 | 3541756805 | 4700 | 4705 | 4705 | 4700 | 2152 |
| 244 | 20230829 | 150300 | 3531642390 | 4700 | 4705 | 4705 | 4700 | 277 |
| 245 | 20230829 | 150200 | 3530339215 | 4700 | 4705 | 4705 | 4700 | 2257 |
| 246 | 20230829 | 150100 | 3519730310 | 4705 | 4705 | 4705 | 4705 | 558 |
| 247 | 20230829 | 150000 | 3517104920 | 4705 | 4705 | 4705 | 4705 | 1 |
| 248 | 20230829 | 145900 | 3517100215 | 4715 | 4715 | 4715 | 4715 | 3 |
| 249 | 20230829 | 145800 | 3517086070 | 4715 | 4715 | 4715 | 4715 | 6 |
| 250 | 20230829 | 145700 | 3517057780 | 4715 | 4705 | 4715 | 4700 | 1028 |
| 251 | 20230829 | 145600 | 3512225655 | 4715 | 4705 | 4715 | 4705 | 52 |
| 252 | 20230829 | 145500 | 3511980985 | 4715 | 4705 | 4715 | 4700 | 903 |
| 253 | 20230829 | 145400 | 3507735305 | 4705 | 4710 | 4710 | 4705 | 3104 |
| 254 | 20230829 | 145300 | 3493126385 | 4720 | 4715 | 4720 | 4715 | 902 |
| 255 | 20230829 | 145200 | 3488869010 | 4700 | 4720 | 4720 | 4700 | 10185 |
| 256 | 20230829 | 145100 | 3440978835 | 4720 | 4720 | 4720 | 4720 | 88 |
| 257 | 20230829 | 145000 | 3440563475 | 4710 | 4715 | 4715 | 4710 | 1127 |
| 258 | 20230829 | 144900 | 3435254035 | 4715 | 4715 | 4715 | 4715 | 1871 |
| 259 | 20230829 | 144800 | 3426432270 | 4715 | 4715 | 4715 | 4715 | 600 |
| 260 | 20230829 | 144700 | 3423603270 | 4715 | 4715 | 4715 | 4715 | 714 |
| 261 | 20230829 | 144600 | 3420236760 | 4720 | 4720 | 4720 | 4720 | 21 |
| 262 | 20230829 | 144500 | 3420137640 | 4720 | 4720 | 4720 | 4720 | 0 |
| 263 | 20230829 | 144400 | 3420137640 | 4720 | 4720 | 4720 | 4720 | 5 |
| 264 | 20230829 | 144300 | 3420114040 | 4720 | 4725 | 4725 | 4720 | 101 |
| 265 | 20230829 | 144200 | 3419636820 | 4720 | 4725 | 4725 | 4720 | 1488 |
| 266 | 20230829 | 144100 | 3412613455 | 4720 | 4720 | 4720 | 4720 | 1374 |
| 267 | 20230829 | 144000 | 3406128175 | 4715 | 4715 | 4715 | 4715 | 0 |
| 268 | 20230829 | 143900 | 3406128175 | 4715 | 4720 | 4720 | 4715 | 225 |
| 269 | 20230829 | 143800 | 3405067175 | 4720 | 4720 | 4720 | 4720 | 628 |
| 270 | 20230829 | 143700 | 3402103015 | 4720 | 4720 | 4720 | 4720 | 1355 |
| 271 | 20230829 | 143600 | 3395707415 | 4715 | 4715 | 4715 | 4715 | 101 |
| 272 | 20230829 | 143500 | 3395231200 | 4715 | 4720 | 4720 | 4715 | 169 |
| 273 | 20230829 | 143400 | 3394434155 | 4720 | 4710 | 4720 | 4710 | 625 |
| 274 | 20230829 | 143300 | 3391490395 | 4710 | 4715 | 4715 | 4705 | 1421 |
| 275 | 20230829 | 143200 | 3384796640 | 4720 | 4715 | 4720 | 4715 | 671 |
| 276 | 20230829 | 143100 | 3381632525 | 4710 | 4715 | 4715 | 4710 | 44 |
| 277 | 20230829 | 143000 | 3381425185 | 4720 | 4720 | 4720 | 4720 | 10 |
| 278 | 20230829 | 142900 | 3381377985 | 4720 | 4715 | 4720 | 4715 | 200 |
| 279 | 20230829 | 142800 | 3380434635 | 4710 | 4710 | 4710 | 4710 | 210 |
| 280 | 20230829 | 142700 | 3379445535 | 4710 | 4710 | 4710 | 4710 | 25 |
| 281 | 20230829 | 142600 | 3379327785 | 4710 | 4710 | 4710 | 4710 | 982 |
| 282 | 20230829 | 142500 | 3374702565 | 4710 | 4710 | 4710 | 4710 | 100 |
| 283 | 20230829 | 142400 | 3374231565 | 4705 | 4705 | 4705 | 4705 | 0 |
| 284 | 20230829 | 142300 | 3374231565 | 4705 | 4710 | 4710 | 4705 | 1370 |
| 285 | 20230829 | 142200 | 3367784720 | 4705 | 4705 | 4705 | 4705 | 110 |
| 286 | 20230829 | 142100 | 3367267170 | 4705 | 4705 | 4705 | 4705 | 445 |
| 287 | 20230829 | 142000 | 3365173445 | 4705 | 4705 | 4705 | 4705 | 72 |
| 288 | 20230829 | 141900 | 3364834685 | 4705 | 4705 | 4705 | 4705 | 95 |
| 289 | 20230829 | 141800 | 3364387710 | 4700 | 4705 | 4705 | 4700 | 1700 |
| 290 | 20230829 | 141700 | 3356394345 | 4705 | 4715 | 4720 | 4705 | 1130 |
| 291 | 20230829 | 141600 | 3351064275 | 4720 | 4715 | 4720 | 4715 | 54 |
| 292 | 20230829 | 141500 | 3350809495 | 4715 | 4715 | 4715 | 4705 | 713 |
| 293 | 20230829 | 141400 | 3347448220 | 4715 | 4715 | 4715 | 4705 | 1558 |
| 294 | 20230829 | 141300 | 3340102450 | 4715 | 4715 | 4715 | 4715 | 1 |
| 295 | 20230829 | 141200 | 3340097735 | 4720 | 4720 | 4720 | 4720 | 1 |
| 296 | 20230829 | 141100 | 3340093015 | 4720 | 4700 | 4720 | 4700 | 1956 |
| 297 | 20230829 | 141000 | 3330870340 | 4705 | 4705 | 4705 | 4700 | 53 |
| 298 | 20230829 | 140900 | 3330621080 | 4710 | 4710 | 4710 | 4710 | 1 |
| 299 | 20230829 | 140800 | 3330616370 | 4705 | 4700 | 4705 | 4700 | 396 |
| 300 | 20230829 | 140700 | 3328754990 | 4700 | 4705 | 4705 | 4700 | 350 |
| 301 | 20230829 | 140600 | 3327109850 | 4700 | 4700 | 4700 | 4700 | 897 |
| 302 | 20230829 | 140500 | 3322893950 | 4690 | 4690 | 4695 | 4690 | 1359 |
| 303 | 20230829 | 140400 | 3316518345 | 4690 | 4705 | 4705 | 4690 | 8946 |
| 304 | 20230829 | 140300 | 3274479675 | 4705 | 4715 | 4715 | 4705 | 2797 |
| 305 | 20230829 | 140200 | 3261319175 | 4715 | 4710 | 4715 | 4710 | 546 |
| 306 | 20230829 | 140100 | 3258747265 | 4705 | 4705 | 4705 | 4705 | 1 |
| 307 | 20230829 | 140000 | 3258742560 | 4705 | 4710 | 4710 | 4705 | 1492 |
| 308 | 20230829 | 135900 | 3251721985 | 4710 | 4710 | 4710 | 4710 | 703 |
| 309 | 20230829 | 135800 | 3248410855 | 4710 | 4710 | 4710 | 4710 | 107 |
| 310 | 20230829 | 135700 | 3247906885 | 4705 | 4710 | 4710 | 4705 | 2006 |
| 311 | 20230829 | 135600 | 3238468200 | 4710 | 4715 | 4720 | 4710 | 11350 |
| 312 | 20230829 | 135500 | 3184975645 | 4720 | 4720 | 4720 | 4720 | 5754 |
| 313 | 20230829 | 135400 | 3157816765 | 4725 | 4725 | 4725 | 4725 | 2677 |
| 314 | 20230829 | 135300 | 3145167940 | 4730 | 4730 | 4730 | 4725 | 184 |
| 315 | 20230829 | 135200 | 3144298190 | 4730 | 4730 | 4730 | 4730 | 722 |
| 316 | 20230829 | 135100 | 3140883130 | 4730 | 4730 | 4730 | 4725 | 475 |
| 317 | 20230829 | 135000 | 3138636385 | 4730 | 4735 | 4735 | 4730 | 2508 |
| 318 | 20230829 | 134900 | 3126773280 | 4735 | 4735 | 4735 | 4735 | 100 |
| 319 | 20230829 | 134800 | 3126299780 | 4735 | 4735 | 4735 | 4730 | 3008 |
| 320 | 20230829 | 134700 | 3112068860 | 4735 | 4735 | 4735 | 4735 | 1688 |
| 321 | 20230829 | 134600 | 3104076180 | 4740 | 4750 | 4750 | 4735 | 2921 |
| 322 | 20230829 | 134500 | 3090231585 | 4745 | 4765 | 4765 | 4745 | 925 |
| 323 | 20230829 | 134400 | 3085842440 | 4745 | 4745 | 4745 | 4745 | 1091 |
| 324 | 20230829 | 134300 | 3080665645 | 4745 | 4755 | 4755 | 4740 | 2546 |
| 325 | 20230829 | 134200 | 3068580650 | 4760 | 4775 | 4775 | 4755 | 6848 |
| 326 | 20230829 | 134100 | 3035938215 | 4775 | 4775 | 4775 | 4770 | 7410 |
| 327 | 20230829 | 134000 | 3000561380 | 4775 | 4775 | 4780 | 4765 | 10855 |
| 328 | 20230829 | 133900 | 2948733845 | 4780 | 4760 | 4780 | 4760 | 5153 |
| 329 | 20230829 | 133800 | 2924146665 | 4760 | 4765 | 4770 | 4760 | 4901 |
| 330 | 20230829 | 133700 | 2900802865 | 4760 | 4735 | 4770 | 4735 | 18445 |
| 331 | 20230829 | 133600 | 2813099930 | 4740 | 4730 | 4740 | 4720 | 2895 |
| 332 | 20230829 | 133500 | 2799406105 | 4730 | 4740 | 4745 | 4730 | 2030 |
| 333 | 20230829 | 133400 | 2789785170 | 4745 | 4740 | 4745 | 4735 | 7067 |
| 334 | 20230829 | 133300 | 2756287625 | 4740 | 4730 | 4740 | 4730 | 2273 |
| 335 | 20230829 | 133200 | 2745527660 | 4730 | 4720 | 4730 | 4720 | 1396 |
| 336 | 20230829 | 133100 | 2738929655 | 4725 | 4725 | 4725 | 4715 | 20388 |
| 337 | 20230829 | 133000 | 2642696275 | 4730 | 4730 | 4730 | 4725 | 694 |
| 338 | 20230829 | 132900 | 2639417020 | 4730 | 4740 | 4740 | 4720 | 5440 |
| 339 | 20230829 | 132800 | 2613691945 | 4735 | 4740 | 4745 | 4735 | 3536 |
| 340 | 20230829 | 132700 | 2596938715 | 4735 | 4760 | 4765 | 4730 | 10263 |
| 341 | 20230829 | 132600 | 2548165465 | 4765 | 4750 | 4765 | 4745 | 16265 |
| 342 | 20230829 | 132500 | 2470815585 | 4745 | 4725 | 4755 | 4725 | 17219 |
| 343 | 20230829 | 132400 | 2389207465 | 4730 | 4725 | 4735 | 4725 | 1080 |
| 344 | 20230829 | 132300 | 2384098735 | 4735 | 4715 | 4735 | 4710 | 9583 |
| 345 | 20230829 | 132200 | 2338835240 | 4705 | 4705 | 4715 | 4705 | 3131 |
| 346 | 20230829 | 132100 | 2324093710 | 4705 | 4710 | 4710 | 4705 | 451 |
| 347 | 20230829 | 132000 | 2321971250 | 4710 | 4710 | 4710 | 4710 | 1500 |
| 348 | 20230829 | 131900 | 2314906250 | 4715 | 4705 | 4715 | 4705 | 11 |
| 349 | 20230829 | 131800 | 2314854485 | 4705 | 4705 | 4705 | 4705 | 59 |
| 350 | 20230829 | 131700 | 2314576890 | 4705 | 4705 | 4705 | 4705 | 10 |
| 351 | 20230829 | 131600 | 2314529840 | 4705 | 4705 | 4705 | 4705 | 1288 |
| 352 | 20230829 | 131500 | 2308469800 | 4705 | 4705 | 4705 | 4705 | 2617 |
| 353 | 20230829 | 131400 | 2296156815 | 4705 | 4715 | 4715 | 4705 | 914 |
| 354 | 20230829 | 131300 | 2291851935 | 4715 | 4715 | 4715 | 4715 | 274 |
| 355 | 20230829 | 131200 | 2290560025 | 4715 | 4710 | 4715 | 4710 | 1543 |
| 356 | 20230829 | 131100 | 2283292490 | 4705 | 4705 | 4705 | 4705 | 2114 |
| 357 | 20230829 | 131000 | 2273346120 | 4705 | 4705 | 4705 | 4705 | 0 |
| 358 | 20230829 | 130900 | 2273346120 | 4705 | 4705 | 4710 | 4705 | 869 |
| 359 | 20230829 | 130800 | 2269257325 | 4710 | 4710 | 4710 | 4710 | 0 |
| 360 | 20230829 | 130700 | 2269257325 | 4710 | 4710 | 4710 | 4710 | 78 |
| 361 | 20230829 | 130600 | 2268889945 | 4705 | 4705 | 4710 | 4705 | 479 |
| 362 | 20230829 | 130500 | 2266633865 | 4705 | 4705 | 4705 | 4705 | 591 |
| 363 | 20230829 | 130400 | 2263853210 | 4710 | 4710 | 4710 | 4710 | 131 |
| 364 | 20230829 | 130300 | 2263236200 | 4710 | 4710 | 4710 | 4710 | 10 |
| 365 | 20230829 | 130200 | 2263189100 | 4710 | 4715 | 4715 | 4710 | 18 |
| 366 | 20230829 | 130100 | 2263104310 | 4710 | 4710 | 4710 | 4710 | 0 |
| 367 | 20230829 | 130000 | 2263104310 | 4710 | 4720 | 4720 | 4710 | 1685 |
| 368 | 20230829 | 125900 | 2255159515 | 4720 | 4720 | 4720 | 4720 | 5 |
| 369 | 20230829 | 125800 | 2255135915 | 4720 | 4720 | 4720 | 4720 | 3000 |
| 370 | 20230829 | 125700 | 2240975915 | 4715 | 4700 | 4715 | 4700 | 1178 |
| 371 | 20230829 | 125600 | 2235431635 | 4700 | 4710 | 4710 | 4700 | 594 |
| 372 | 20230829 | 125500 | 2232635855 | 4710 | 4710 | 4710 | 4710 | 1000 |
| 373 | 20230829 | 125400 | 2227925855 | 4710 | 4710 | 4710 | 4710 | 369 |
| 374 | 20230829 | 125300 | 2226187865 | 4710 | 4710 | 4710 | 4710 | 1 |
| 375 | 20230829 | 125200 | 2226183155 | 4710 | 4710 | 4710 | 4710 | 200 |
| 376 | 20230829 | 125100 | 2225241155 | 4700 | 4705 | 4705 | 4700 | 1053 |
| 377 | 20230829 | 125000 | 2220288130 | 4705 | 4705 | 4705 | 4700 | 511 |
| 378 | 20230829 | 124900 | 2217884020 | 4705 | 4705 | 4705 | 4705 | 32 |
| 379 | 20230829 | 124800 | 2217733460 | 4700 | 4705 | 4705 | 4700 | 2116 |
| 380 | 20230829 | 124700 | 2207785525 | 4710 | 4710 | 4710 | 4710 | 239 |
| 381 | 20230829 | 124600 | 2206659835 | 4705 | 4705 | 4705 | 4705 | 1 |
| 382 | 20230829 | 124500 | 2206655130 | 4710 | 4710 | 4710 | 4710 | 2 |
| 383 | 20230829 | 124400 | 2206645710 | 4705 | 4710 | 4710 | 4705 | 6 |
| 384 | 20230829 | 124300 | 2206617470 | 4710 | 4705 | 4710 | 4705 | 579 |
| 385 | 20230829 | 124200 | 2203893220 | 4705 | 4705 | 4705 | 4705 | 215 |
| 386 | 20230829 | 124100 | 2202881645 | 4705 | 4710 | 4710 | 4705 | 19 |
| 387 | 20230829 | 124000 | 2202792230 | 4710 | 4710 | 4710 | 4710 | 3 |
| 388 | 20230829 | 123900 | 2202778100 | 4705 | 4705 | 4705 | 4705 | 1463 |
| 389 | 20230829 | 123800 | 2195894685 | 4705 | 4705 | 4705 | 4705 | 38 |
| 390 | 20230829 | 123700 | 2195715895 | 4700 | 4700 | 4700 | 4695 | 2139 |
| 391 | 20230829 | 123600 | 2185663415 | 4700 | 4705 | 4705 | 4700 | 702 |
| 392 | 20230829 | 123500 | 2182364005 | 4700 | 4705 | 4710 | 4700 | 8221 |
| 393 | 20230829 | 123400 | 2143723365 | 4700 | 4705 | 4705 | 4700 | 1906 |
| 394 | 20230829 | 123300 | 2134764840 | 4705 | 4705 | 4705 | 4705 | 315 |
| 395 | 20230829 | 123200 | 2133282765 | 4705 | 4705 | 4705 | 4705 | 112 |
| 396 | 20230829 | 123100 | 2132755805 | 4710 | 4705 | 4710 | 4705 | 282 |
| 397 | 20230829 | 123000 | 2131428990 | 4705 | 4705 | 4710 | 4705 | 24 |
| 398 | 20230829 | 122900 | 2131316065 | 4705 | 4705 | 4710 | 4705 | 1670 |
| 399 | 20230829 | 122800 | 2123458710 | 4705 | 4705 | 4705 | 4705 | 265 |
| 400 | 20230829 | 122700 | 2122211885 | 4705 | 4705 | 4705 | 4705 | 42 |
| 401 | 20230829 | 122600 | 2122014275 | 4705 | 4710 | 4710 | 4700 | 2959 |
| 402 | 20230829 | 122500 | 2108096595 | 4710 | 4710 | 4710 | 4710 | 1013 |
| 403 | 20230829 | 122400 | 2103325365 | 4710 | 4710 | 4710 | 4710 | 600 |
| 404 | 20230829 | 122300 | 2100499365 | 4710 | 4715 | 4715 | 4710 | 174 |
| 405 | 20230829 | 122200 | 2099679820 | 4715 | 4715 | 4715 | 4715 | 64 |
| 406 | 20230829 | 122100 | 2099378060 | 4715 | 4715 | 4715 | 4715 | 222 |
| 407 | 20230829 | 122000 | 2098331330 | 4715 | 4715 | 4715 | 4715 | 235 |
| 408 | 20230829 | 121900 | 2097223305 | 4715 | 4715 | 4715 | 4715 | 0 |
| 409 | 20230829 | 121800 | 2097223305 | 4715 | 4715 | 4715 | 4715 | 194 |
| 410 | 20230829 | 121700 | 2096308595 | 4715 | 4715 | 4715 | 4715 | 73 |
| 411 | 20230829 | 121600 | 2095964400 | 4715 | 4715 | 4715 | 4715 | 0 |
| 412 | 20230829 | 121500 | 2095964400 | 4715 | 4715 | 4715 | 4715 | 371 |
| 413 | 20230829 | 121400 | 2094215135 | 4710 | 4710 | 4710 | 4710 | 0 |
| 414 | 20230829 | 121300 | 2094215135 | 4710 | 4710 | 4710 | 4710 | 430 |
| 415 | 20230829 | 121200 | 2092189835 | 4705 | 4705 | 4710 | 4705 | 3374 |
| 416 | 20230829 | 121100 | 2076302805 | 4705 | 4705 | 4705 | 4705 | 105 |
| 417 | 20230829 | 121000 | 2075808780 | 4705 | 4705 | 4705 | 4705 | 206 |
| 418 | 20230829 | 120900 | 2074839550 | 4705 | 4705 | 4705 | 4705 | 1074 |
| 419 | 20230829 | 120800 | 2069786380 | 4705 | 4705 | 4705 | 4705 | 136 |
| 420 | 20230829 | 120700 | 2069146500 | 4705 | 4705 | 4705 | 4705 | 0 |
| 421 | 20230829 | 120600 | 2069146500 | 4705 | 4705 | 4705 | 4700 | 2573 |
| 422 | 20230829 | 120500 | 2057047475 | 4705 | 4710 | 4710 | 4705 | 3002 |
| 423 | 20230829 | 120400 | 2042923055 | 4710 | 4705 | 4710 | 4705 | 144 |
| 424 | 20230829 | 120300 | 2042245530 | 4705 | 4710 | 4710 | 4705 | 9943 |
| 425 | 20230829 | 120200 | 1995429150 | 4710 | 4710 | 4715 | 4710 | 425 |
| 426 | 20230829 | 120100 | 1993427330 | 4715 | 4715 | 4715 | 4715 | 515 |
| 427 | 20230829 | 120000 | 1990999105 | 4715 | 4720 | 4720 | 4715 | 2486 |
| 428 | 20230829 | 115900 | 1979277610 | 4715 | 4720 | 4720 | 4715 | 1848 |
| 429 | 20230829 | 115800 | 1970557085 | 4720 | 4720 | 4720 | 4715 | 1889 |
| 430 | 20230829 | 115700 | 1961642080 | 4715 | 4715 | 4715 | 4715 | 1 |
| 431 | 20230829 | 115600 | 1961637365 | 4720 | 4720 | 4720 | 4710 | 860 |
| 432 | 20230829 | 115500 | 1957578615 | 4720 | 4710 | 4720 | 4710 | 1584 |
| 433 | 20230829 | 115400 | 1950109380 | 4715 | 4715 | 4715 | 4715 | 175 |
| 434 | 20230829 | 115300 | 1949284255 | 4715 | 4715 | 4715 | 4715 | 1424 |
| 435 | 20230829 | 115200 | 1942570095 | 4715 | 4715 | 4715 | 4715 | 371 |
| 436 | 20230829 | 115100 | 1940820830 | 4715 | 4715 | 4715 | 4715 | 1813 |
| 437 | 20230829 | 115000 | 1932272535 | 4720 | 4720 | 4720 | 4715 | 402 |
| 438 | 20230829 | 114900 | 1930377095 | 4715 | 4715 | 4715 | 4715 | 678 |
| 439 | 20230829 | 114800 | 1927180325 | 4710 | 4710 | 4710 | 4710 | 2100 |
| 440 | 20230829 | 114700 | 1917289325 | 4710 | 4710 | 4710 | 4710 | 1180 |
| 441 | 20230829 | 114600 | 1911731525 | 4710 | 4710 | 4715 | 4710 | 1425 |
| 442 | 20230829 | 114500 | 1905018655 | 4715 | 4715 | 4715 | 4715 | 393 |
| 443 | 20230829 | 114400 | 1903165660 | 4710 | 4720 | 4720 | 4710 | 2015 |
| 444 | 20230829 | 114300 | 1893668885 | 4715 | 4715 | 4720 | 4715 | 1888 |
| 445 | 20230829 | 114200 | 1884765895 | 4720 | 4720 | 4720 | 4720 | 963 |
| 446 | 20230829 | 114100 | 1880220535 | 4730 | 4730 | 4730 | 4730 | 204 |
| 447 | 20230829 | 114000 | 1879255615 | 4730 | 4725 | 4730 | 4720 | 2766 |
| 448 | 20230829 | 113900 | 1866197130 | 4725 | 4725 | 4730 | 4725 | 1271 |
| 449 | 20230829 | 113800 | 1860191650 | 4730 | 4730 | 4730 | 4730 | 260 |
| 450 | 20230829 | 113700 | 1858961850 | 4730 | 4725 | 4730 | 4725 | 44 |
| 451 | 20230829 | 113600 | 1858753945 | 4725 | 4725 | 4725 | 4725 | 1061 |
| 452 | 20230829 | 113500 | 1853740720 | 4730 | 4730 | 4730 | 4730 | 1215 |
| 453 | 20230829 | 113400 | 1847993770 | 4735 | 4735 | 4735 | 4735 | 121 |
| 454 | 20230829 | 113300 | 1847420835 | 4735 | 4730 | 4735 | 4730 | 1543 |
| 455 | 20230829 | 113200 | 1840122230 | 4730 | 4730 | 4730 | 4730 | 1380 |
| 456 | 20230829 | 113100 | 1833594830 | 4730 | 4730 | 4730 | 4730 | 20 |
| 457 | 20230829 | 113000 | 1833500230 | 4730 | 4730 | 4730 | 4730 | 81 |
| 458 | 20230829 | 112900 | 1833117100 | 4730 | 4730 | 4735 | 4730 | 2602 |
| 459 | 20230829 | 112800 | 1820809635 | 4730 | 4730 | 4730 | 4730 | 150 |
| 460 | 20230829 | 112700 | 1820100135 | 4730 | 4725 | 4735 | 4725 | 4340 |
| 461 | 20230829 | 112600 | 1799579135 | 4725 | 4730 | 4730 | 4725 | 33 |
| 462 | 20230829 | 112500 | 1799423195 | 4730 | 4730 | 4730 | 4730 | 156 |
| 463 | 20230829 | 112400 | 1798685315 | 4725 | 4725 | 4725 | 4725 | 2193 |
| 464 | 20230829 | 112300 | 1788323390 | 4720 | 4720 | 4720 | 4720 | 55 |
| 465 | 20230829 | 112200 | 1788063790 | 4725 | 4725 | 4725 | 4720 | 44 |
| 466 | 20230829 | 112100 | 1787856090 | 4730 | 4730 | 4730 | 4730 | 98 |
| 467 | 20230829 | 112000 | 1787392550 | 4730 | 4730 | 4730 | 4730 | 10 |
| 468 | 20230829 | 111900 | 1787345250 | 4730 | 4730 | 4730 | 4730 | 1 |
| 469 | 20230829 | 111800 | 1787340520 | 4715 | 4730 | 4730 | 4715 | 2723 |
| 470 | 20230829 | 111700 | 1774493335 | 4730 | 4720 | 4730 | 4720 | 81 |
| 471 | 20230829 | 111600 | 1774110705 | 4725 | 4725 | 4725 | 4725 | 5 |
| 472 | 20230829 | 111500 | 1774087080 | 4725 | 4720 | 4725 | 4720 | 403 |
| 473 | 20230829 | 111400 | 1772182920 | 4720 | 4725 | 4725 | 4720 | 503 |
| 474 | 20230829 | 111300 | 1769808755 | 4720 | 4720 | 4725 | 4720 | 122 |
| 475 | 20230829 | 111200 | 1769232890 | 4725 | 4730 | 4730 | 4725 | 804 |
| 476 | 20230829 | 111100 | 1765430020 | 4735 | 4735 | 4735 | 4715 | 802 |
| 477 | 20230829 | 111000 | 1761638910 | 4720 | 4735 | 4735 | 4720 | 215 |
| 478 | 20230829 | 110900 | 1760623080 | 4730 | 4730 | 4730 | 4730 | 116 |
| 479 | 20230829 | 110800 | 1760074400 | 4730 | 4730 | 4730 | 4730 | 553 |
| 480 | 20230829 | 110700 | 1757458710 | 4730 | 4725 | 4730 | 4725 | 405 |
| 481 | 20230829 | 110600 | 1755545060 | 4725 | 4730 | 4730 | 4725 | 1472 |
| 482 | 20230829 | 110500 | 1748588875 | 4730 | 4730 | 4730 | 4730 | 665 |
| 483 | 20230829 | 110400 | 1745443425 | 4730 | 4720 | 4730 | 4720 | 4975 |
| 484 | 20230829 | 110300 | 1721936550 | 4720 | 4720 | 4720 | 4720 | 2895 |
| 485 | 20230829 | 110200 | 1708272150 | 4720 | 4720 | 4725 | 4720 | 3091 |
| 486 | 20230829 | 110100 | 1693682555 | 4725 | 4720 | 4725 | 4720 | 606 |
| 487 | 20230829 | 110000 | 1690822225 | 4720 | 4715 | 4720 | 4715 | 535 |
| 488 | 20230829 | 105900 | 1688297720 | 4715 | 4720 | 4720 | 4715 | 979 |
| 489 | 20230829 | 105800 | 1683681545 | 4715 | 4725 | 4725 | 4715 | 1270 |
| 490 | 20230829 | 105700 | 1677681945 | 4725 | 4725 | 4725 | 4720 | 1153 |
| 491 | 20230829 | 105600 | 1672238720 | 4725 | 4725 | 4725 | 4725 | 1058 |
| 492 | 20230829 | 105500 | 1667239670 | 4725 | 4720 | 4725 | 4720 | 222 |
| 493 | 20230829 | 105400 | 1666191500 | 4720 | 4725 | 4725 | 4720 | 1699 |
| 494 | 20230829 | 105300 | 1658172015 | 4720 | 4720 | 4720 | 4720 | 197 |
| 495 | 20230829 | 105200 | 1657242175 | 4720 | 4720 | 4720 | 4720 | 63 |
| 496 | 20230829 | 105100 | 1656944815 | 4725 | 4720 | 4725 | 4720 | 9 |
| 497 | 20230829 | 105000 | 1656902320 | 4720 | 4725 | 4725 | 4720 | 79 |
| 498 | 20230829 | 104900 | 1656529415 | 4730 | 4720 | 4730 | 4720 | 355 |
| 499 | 20230829 | 104800 | 1654852785 | 4720 | 4720 | 4720 | 4720 | 2066 |
| 500 | 20230829 | 104700 | 1645101265 | 4720 | 4720 | 4720 | 4720 | 550 |
| 501 | 20230829 | 104600 | 1642505265 | 4720 | 4720 | 4720 | 4720 | 478 |
| 502 | 20230829 | 104500 | 1640249105 | 4715 | 4730 | 4730 | 4715 | 2809 |
| 503 | 20230829 | 104400 | 1627002415 | 4730 | 4730 | 4730 | 4730 | 3044 |
| 504 | 20230829 | 104300 | 1612604295 | 4720 | 4730 | 4730 | 4720 | 254 |
| 505 | 20230829 | 104200 | 1611405245 | 4730 | 4720 | 4730 | 4715 | 8792 |
| 506 | 20230829 | 104100 | 1569885265 | 4720 | 4715 | 4720 | 4710 | 4285 |
| 507 | 20230829 | 104000 | 1549689460 | 4715 | 4710 | 4715 | 4710 | 1412 |
| 508 | 20230829 | 103900 | 1543031980 | 4715 | 4720 | 4720 | 4710 | 826 |
| 509 | 20230829 | 103800 | 1539140230 | 4715 | 4720 | 4720 | 4715 | 1196 |
| 510 | 20230829 | 103700 | 1533500300 | 4720 | 4720 | 4725 | 4720 | 4188 |
| 511 | 20230829 | 103600 | 1513732560 | 4720 | 4725 | 4725 | 4720 | 1673 |
| 512 | 20230829 | 103500 | 1505833500 | 4725 | 4720 | 4725 | 4715 | 672 |
| 513 | 20230829 | 103400 | 1502661715 | 4715 | 4725 | 4725 | 4715 | 547 |
| 514 | 20230829 | 103300 | 1500079820 | 4725 | 4730 | 4730 | 4725 | 134 |
| 515 | 20230829 | 103200 | 1499446620 | 4725 | 4720 | 4725 | 4720 | 3295 |
| 516 | 20230829 | 103100 | 1483889535 | 4720 | 4715 | 4720 | 4715 | 1011 |
| 517 | 20230829 | 103000 | 1479122655 | 4715 | 4715 | 4715 | 4715 | 1736 |
| 518 | 20230829 | 102900 | 1470937415 | 4715 | 4715 | 4715 | 4715 | 182 |
| 519 | 20230829 | 102800 | 1470079285 | 4715 | 4725 | 4725 | 4715 | 3648 |
| 520 | 20230829 | 102700 | 1452862555 | 4725 | 4725 | 4725 | 4725 | 1671 |
| 521 | 20230829 | 102600 | 1444967080 | 4725 | 4725 | 4725 | 4725 | 208 |
| 522 | 20230829 | 102500 | 1443984280 | 4725 | 4725 | 4730 | 4725 | 3491 |
| 523 | 20230829 | 102400 | 1427472120 | 4730 | 4725 | 4730 | 4725 | 860 |
| 524 | 20230829 | 102300 | 1423405320 | 4725 | 4725 | 4725 | 4725 | 1041 |
| 525 | 20230829 | 102200 | 1418486595 | 4725 | 4725 | 4725 | 4725 | 1507 |
| 526 | 20230829 | 102100 | 1411366020 | 4730 | 4725 | 4730 | 4720 | 1413 |
| 527 | 20230829 | 102000 | 1404691860 | 4725 | 4730 | 4730 | 4720 | 6332 |
| 528 | 20230829 | 101900 | 1374772305 | 4730 | 4735 | 4735 | 4730 | 2157 |
| 529 | 20230829 | 101800 | 1364564300 | 4735 | 4740 | 4740 | 4735 | 1143 |
| 530 | 20230829 | 101700 | 1359152180 | 4735 | 4735 | 4735 | 4735 | 718 |
| 531 | 20230829 | 101600 | 1355752450 | 4740 | 4740 | 4740 | 4740 | 10 |
| 532 | 20230829 | 101500 | 1355705050 | 4740 | 4740 | 4740 | 4740 | 313 |
| 533 | 20230829 | 101400 | 1354221430 | 4740 | 4740 | 4745 | 4740 | 1961 |
| 534 | 20230829 | 101300 | 1344926280 | 4745 | 4745 | 4745 | 4745 | 38 |
| 535 | 20230829 | 101200 | 1344745970 | 4745 | 4745 | 4745 | 4740 | 520 |
| 536 | 20230829 | 101100 | 1342278620 | 4745 | 4740 | 4745 | 4740 | 1039 |
| 537 | 20230829 | 101000 | 1337349495 | 4740 | 4740 | 4740 | 4740 | 839 |
| 538 | 20230829 | 100900 | 1333372635 | 4745 | 4745 | 4745 | 4745 | 266 |
| 539 | 20230829 | 100800 | 1332110465 | 4740 | 4750 | 4750 | 4740 | 2393 |
| 540 | 20230829 | 100700 | 1320754945 | 4755 | 4750 | 4755 | 4750 | 199 |
| 541 | 20230829 | 100600 | 1319808715 | 4750 | 4755 | 4755 | 4750 | 572 |
| 542 | 20230829 | 100500 | 1317091605 | 4755 | 4755 | 4755 | 4755 | 298 |
| 543 | 20230829 | 100400 | 1315674615 | 4750 | 4750 | 4755 | 4750 | 558 |
| 544 | 20230829 | 100300 | 1313024075 | 4750 | 4750 | 4755 | 4750 | 2636 |
| 545 | 20230829 | 100200 | 1300501695 | 4745 | 4750 | 4750 | 4745 | 158 |
| 546 | 20230829 | 100100 | 1299751880 | 4745 | 4745 | 4750 | 4745 | 3227 |
| 547 | 20230829 | 100000 | 1284433280 | 4745 | 4745 | 4745 | 4745 | 777 |
| 548 | 20230829 | 095900 | 1280746415 | 4745 | 4750 | 4750 | 4745 | 452 |
| 549 | 20230829 | 095800 | 1278601590 | 4750 | 4750 | 4750 | 4745 | 1277 |
| 550 | 20230829 | 095700 | 1272535990 | 4755 | 4755 | 4755 | 4750 | 126 |
| 551 | 20230829 | 095600 | 1271936985 | 4750 | 4745 | 4755 | 4745 | 921 |
| 552 | 20230829 | 095500 | 1267561885 | 4750 | 4730 | 4750 | 4730 | 4141 |
| 553 | 20230829 | 095400 | 1247922065 | 4730 | 4735 | 4740 | 4730 | 656 |
| 554 | 20230829 | 095300 | 1244819010 | 4735 | 4725 | 4735 | 4725 | 1959 |
| 555 | 20230829 | 095200 | 1235548305 | 4735 | 4735 | 4735 | 4725 | 1591 |
| 556 | 20230829 | 095100 | 1228027120 | 4730 | 4735 | 4745 | 4730 | 689 |
| 557 | 20230829 | 095000 | 1224767000 | 4735 | 4750 | 4750 | 4730 | 1217 |
| 558 | 20230829 | 094900 | 1219007260 | 4745 | 4755 | 4755 | 4735 | 2752 |
| 559 | 20230829 | 094800 | 1205955940 | 4755 | 4755 | 4755 | 4755 | 23 |
| 560 | 20230829 | 094700 | 1205846575 | 4755 | 4750 | 4755 | 4750 | 1268 |
| 561 | 20230829 | 094600 | 1199823525 | 4760 | 4755 | 4760 | 4745 | 9107 |
| 562 | 20230829 | 094500 | 1156538660 | 4760 | 4765 | 4770 | 4760 | 7103 |
| 563 | 20230829 | 094400 | 1122701325 | 4765 | 4765 | 4765 | 4760 | 1848 |
| 564 | 20230829 | 094300 | 1113900505 | 4765 | 4775 | 4775 | 4760 | 1311 |
| 565 | 20230829 | 094200 | 1107655835 | 4775 | 4775 | 4780 | 4770 | 4678 |
| 566 | 20230829 | 094100 | 1085327285 | 4780 | 4790 | 4790 | 4770 | 5539 |
| 567 | 20230829 | 094000 | 1058858135 | 4785 | 4780 | 4790 | 4775 | 11658 |
| 568 | 20230829 | 093900 | 1003106100 | 4775 | 4770 | 4775 | 4765 | 3584 |
| 569 | 20230829 | 093800 | 985999200 | 4770 | 4765 | 4770 | 4760 | 2507 |
| 570 | 20230829 | 093700 | 974051840 | 4760 | 4775 | 4775 | 4760 | 1375 |
| 571 | 20230829 | 093600 | 967496935 | 4770 | 4755 | 4780 | 4755 | 13126 |
| 572 | 20230829 | 093500 | 904858105 | 4750 | 4770 | 4770 | 4750 | 3343 |
| 573 | 20230829 | 093400 | 888940965 | 4770 | 4770 | 4780 | 4770 | 4632 |
| 574 | 20230829 | 093300 | 866828805 | 4775 | 4740 | 4775 | 4740 | 17546 |
| 575 | 20230829 | 093200 | 783328870 | 4740 | 4740 | 4745 | 4740 | 1704 |
| 576 | 20230829 | 093100 | 775251720 | 4745 | 4745 | 4745 | 4730 | 2698 |
| 577 | 20230829 | 093000 | 762467540 | 4745 | 4750 | 4750 | 4740 | 5383 |
| 578 | 20230829 | 092900 | 736945585 | 4750 | 4750 | 4750 | 4745 | 1387 |
| 579 | 20230829 | 092800 | 730357835 | 4745 | 4745 | 4750 | 4745 | 2462 |
| 580 | 20230829 | 092700 | 718672985 | 4745 | 4755 | 4760 | 4745 | 9321 |
| 581 | 20230829 | 092600 | 674378025 | 4755 | 4740 | 4755 | 4740 | 3583 |
| 582 | 20230829 | 092500 | 657362160 | 4740 | 4735 | 4755 | 4735 | 8336 |
| 583 | 20230829 | 092400 | 617793030 | 4735 | 4725 | 4745 | 4720 | 2638 |
| 584 | 20230829 | 092300 | 605313235 | 4720 | 4725 | 4725 | 4720 | 1196 |
| 585 | 20230829 | 092200 | 599662415 | 4725 | 4725 | 4730 | 4725 | 1101 |
| 586 | 20230829 | 092100 | 594457115 | 4725 | 4710 | 4730 | 4710 | 1040 |
| 587 | 20230829 | 092000 | 589555105 | 4710 | 4725 | 4725 | 4710 | 1622 |
| 588 | 20230829 | 091900 | 581913750 | 4730 | 4730 | 4745 | 4730 | 2568 |
| 589 | 20230829 | 091800 | 569755750 | 4730 | 4720 | 4755 | 4700 | 14476 |
| 590 | 20230829 | 091700 | 501315130 | 4715 | 4700 | 4720 | 4700 | 2348 |
| 591 | 20230829 | 091600 | 490273170 | 4705 | 4690 | 4705 | 4690 | 3995 |
| 592 | 20230829 | 091500 | 471519200 | 4700 | 4695 | 4700 | 4690 | 849 |
| 593 | 20230829 | 091400 | 467535050 | 4700 | 4710 | 4710 | 4700 | 1925 |
| 594 | 20230829 | 091300 | 458474760 | 4710 | 4710 | 4715 | 4705 | 4630 |
| 595 | 20230829 | 091200 | 436669700 | 4710 | 4710 | 4710 | 4700 | 1099 |
| 596 | 20230829 | 091100 | 431493710 | 4710 | 4695 | 4710 | 4695 | 2642 |
| 597 | 20230829 | 091000 | 419076325 | 4690 | 4680 | 4690 | 4675 | 9701 |
| 598 | 20230829 | 090900 | 373678690 | 4680 | 4680 | 4680 | 4675 | 2716 |
| 599 | 20230829 | 090800 | 360969815 | 4680 | 4685 | 4685 | 4680 | 5122 |
| 600 | 20230829 | 090700 | 336998500 | 4685 | 4690 | 4690 | 4680 | 3189 |
| 601 | 20230829 | 090600 | 322058000 | 4690 | 4695 | 4695 | 4685 | 1683 |
| 602 | 20230829 | 090500 | 314166270 | 4695 | 4680 | 4700 | 4680 | 292 |
| 603 | 20230829 | 090400 | 312797695 | 4680 | 4675 | 4700 | 4675 | 2737 |
| 604 | 20230829 | 090300 | 299956345 | 4675 | 4700 | 4700 | 4675 | 14441 |
| 605 | 20230829 | 090200 | 232168525 | 4700 | 4710 | 4710 | 4700 | 18301 |
| 606 | 20230829 | 090100 | 146114995 | 4710 | 4735 | 4735 | 4705 | 14812 |
| 607 | 20230829 | 090000 | 76347980 | 4735 | 4705 | 4740 | 4705 | 16214 |