28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 183100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 3 | 20230828 | 183000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 4 | 20230828 | 182900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 5 | 20230828 | 182800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 6 | 20230828 | 182700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 7 | 20230828 | 182600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 8 | 20230828 | 182500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 9 | 20230828 | 182400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 10 | 20230828 | 182300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 11 | 20230828 | 182200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 12 | 20230828 | 182100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 13 | 20230828 | 182000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 14 | 20230828 | 181900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 15 | 20230828 | 181800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 16 | 20230828 | 181700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 17 | 20230828 | 181600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 18 | 20230828 | 181500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 19 | 20230828 | 181400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 20 | 20230828 | 181300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 21 | 20230828 | 181200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 22 | 20230828 | 181100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 23 | 20230828 | 181000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 24 | 20230828 | 180900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 25 | 20230828 | 180800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 26 | 20230828 | 180700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 27 | 20230828 | 180600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 28 | 20230828 | 180500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 29 | 20230828 | 180400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 30 | 20230828 | 180300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 31 | 20230828 | 180200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 32 | 20230828 | 180100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 33 | 20230828 | 180000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 34 | 20230828 | 175900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 35 | 20230828 | 175800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 36 | 20230828 | 175700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 37 | 20230828 | 175600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 38 | 20230828 | 175500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 39 | 20230828 | 175400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 40 | 20230828 | 175300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 41 | 20230828 | 175200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 42 | 20230828 | 175100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 43 | 20230828 | 175000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 44 | 20230828 | 174900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 45 | 20230828 | 174800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 46 | 20230828 | 174700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 47 | 20230828 | 174600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 48 | 20230828 | 174500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 49 | 20230828 | 174400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 50 | 20230828 | 174300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 51 | 20230828 | 174200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 52 | 20230828 | 174100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 53 | 20230828 | 174000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 54 | 20230828 | 173900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 55 | 20230828 | 173800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 56 | 20230828 | 173700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 57 | 20230828 | 173600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 58 | 20230828 | 173500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 59 | 20230828 | 173400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 60 | 20230828 | 173300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 61 | 20230828 | 173200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 62 | 20230828 | 173100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 63 | 20230828 | 173000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 64 | 20230828 | 172900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 65 | 20230828 | 172800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 66 | 20230828 | 172700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 67 | 20230828 | 172600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 68 | 20230828 | 172500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 69 | 20230828 | 172400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 70 | 20230828 | 172300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 71 | 20230828 | 172200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 72 | 20230828 | 172100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 73 | 20230828 | 172000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 74 | 20230828 | 171900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 75 | 20230828 | 171800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 76 | 20230828 | 171700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 77 | 20230828 | 171600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 78 | 20230828 | 171500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 79 | 20230828 | 171400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 80 | 20230828 | 171300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 81 | 20230828 | 171200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 82 | 20230828 | 171100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 83 | 20230828 | 171000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 84 | 20230828 | 170900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 85 | 20230828 | 170800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 86 | 20230828 | 170700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 87 | 20230828 | 170600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 88 | 20230828 | 170500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 89 | 20230828 | 170400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 90 | 20230828 | 170300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 91 | 20230828 | 170200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 92 | 20230828 | 170100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 93 | 20230828 | 170000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 94 | 20230828 | 165900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 95 | 20230828 | 165800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 96 | 20230828 | 165700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 97 | 20230828 | 165600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 98 | 20230828 | 165500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 99 | 20230828 | 165400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 100 | 20230828 | 165300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 101 | 20230828 | 165200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 102 | 20230828 | 165100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 103 | 20230828 | 165000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 104 | 20230828 | 164900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 105 | 20230828 | 164800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 106 | 20230828 | 164700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 107 | 20230828 | 164600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 108 | 20230828 | 164500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 109 | 20230828 | 164400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 110 | 20230828 | 164300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 111 | 20230828 | 164200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 112 | 20230828 | 164100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 113 | 20230828 | 164000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 114 | 20230828 | 163900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 115 | 20230828 | 163800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 116 | 20230828 | 163700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 117 | 20230828 | 163600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 118 | 20230828 | 163500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 119 | 20230828 | 163400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 120 | 20230828 | 163300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 121 | 20230828 | 163200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 122 | 20230828 | 163100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 123 | 20230828 | 163000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 124 | 20230828 | 162900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 125 | 20230828 | 162800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 126 | 20230828 | 162700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 127 | 20230828 | 162600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 128 | 20230828 | 162500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 129 | 20230828 | 162400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 130 | 20230828 | 162300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 131 | 20230828 | 162200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 132 | 20230828 | 162100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 133 | 20230828 | 162000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 134 | 20230828 | 161900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 135 | 20230828 | 161800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 136 | 20230828 | 161700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 137 | 20230828 | 161600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 138 | 20230828 | 161500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 139 | 20230828 | 161400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 140 | 20230828 | 161300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 141 | 20230828 | 161200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 142 | 20230828 | 161100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 143 | 20230828 | 161000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 144 | 20230828 | 160900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 145 | 20230828 | 160800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 146 | 20230828 | 160700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 147 | 20230828 | 160600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 148 | 20230828 | 160500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 149 | 20230828 | 160400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 150 | 20230828 | 160300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 151 | 20230828 | 160200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 152 | 20230828 | 160100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 153 | 20230828 | 160000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 154 | 20230828 | 155900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 155 | 20230828 | 155800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 156 | 20230828 | 155700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 157 | 20230828 | 155600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 158 | 20230828 | 155500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 159 | 20230828 | 155400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 160 | 20230828 | 155300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 161 | 20230828 | 155200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 162 | 20230828 | 155100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 163 | 20230828 | 155000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 164 | 20230828 | 154900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 165 | 20230828 | 154800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 166 | 20230828 | 154700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 167 | 20230828 | 154600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 168 | 20230828 | 154500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 169 | 20230828 | 154400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 170 | 20230828 | 154300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 171 | 20230828 | 154200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 172 | 20230828 | 154100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 173 | 20230828 | 154000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 174 | 20230828 | 153900 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 175 | 20230828 | 153800 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 176 | 20230828 | 153700 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 177 | 20230828 | 153600 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 178 | 20230828 | 153500 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 179 | 20230828 | 153400 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 180 | 20230828 | 153300 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 181 | 20230828 | 153200 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 0 |
| 182 | 20230828 | 153100 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 183 | 20230828 | 153000 | 3046355485 | 4900 | 4900 | 4900 | 4900 | 18412 |
| 184 | 20230828 | 152900 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20230828 | 152800 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20230828 | 152700 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20230828 | 152600 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20230828 | 152500 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20230828 | 152400 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20230828 | 152300 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20230828 | 152200 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20230828 | 152100 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20230828 | 152000 | 2956136685 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20230828 | 151900 | 2956136685 | 4910 | 4900 | 4910 | 4900 | 5114 |
| 195 | 20230828 | 151800 | 2931060625 | 4900 | 4900 | 4900 | 4895 | 4799 |
| 196 | 20230828 | 151700 | 2907559310 | 4900 | 4905 | 4905 | 4900 | 727 |
| 197 | 20230828 | 151600 | 2903996490 | 4900 | 4900 | 4900 | 4900 | 29 |
| 198 | 20230828 | 151500 | 2903854390 | 4900 | 4900 | 4900 | 4895 | 1473 |
| 199 | 20230828 | 151400 | 2896640100 | 4900 | 4900 | 4900 | 4900 | 591 |
| 200 | 20230828 | 151300 | 2893744200 | 4900 | 4900 | 4900 | 4895 | 372 |
| 201 | 20230828 | 151200 | 2891923180 | 4905 | 4905 | 4905 | 4900 | 1281 |
| 202 | 20230828 | 151100 | 2885642650 | 4900 | 4900 | 4900 | 4900 | 402 |
| 203 | 20230828 | 151000 | 2883672850 | 4900 | 4895 | 4900 | 4895 | 4046 |
| 204 | 20230828 | 150900 | 2863848820 | 4895 | 4900 | 4900 | 4895 | 434 |
| 205 | 20230828 | 150800 | 2861723325 | 4900 | 4885 | 4900 | 4885 | 1612 |
| 206 | 20230828 | 150700 | 2853829310 | 4895 | 4890 | 4895 | 4885 | 1382 |
| 207 | 20230828 | 150600 | 2847069785 | 4890 | 4890 | 4890 | 4890 | 11 |
| 208 | 20230828 | 150500 | 2847015995 | 4890 | 4890 | 4890 | 4885 | 874 |
| 209 | 20230828 | 150400 | 2842742255 | 4890 | 4890 | 4890 | 4890 | 10 |
| 210 | 20230828 | 150300 | 2842693355 | 4890 | 4890 | 4890 | 4890 | 20 |
| 211 | 20230828 | 150200 | 2842595555 | 4890 | 4890 | 4895 | 4890 | 582 |
| 212 | 20230828 | 150100 | 2839749025 | 4890 | 4885 | 4895 | 4885 | 1865 |
| 213 | 20230828 | 150000 | 2830629715 | 4885 | 4890 | 4890 | 4885 | 177 |
| 214 | 20230828 | 145900 | 2829764775 | 4890 | 4885 | 4890 | 4885 | 290 |
| 215 | 20230828 | 145800 | 2828348120 | 4885 | 4885 | 4885 | 4885 | 364 |
| 216 | 20230828 | 145700 | 2826569980 | 4885 | 4885 | 4885 | 4880 | 128 |
| 217 | 20230828 | 145600 | 2825945150 | 4880 | 4885 | 4885 | 4880 | 1141 |
| 218 | 20230828 | 145500 | 2820376990 | 4885 | 4885 | 4885 | 4885 | 123 |
| 219 | 20230828 | 145400 | 2819776135 | 4885 | 4890 | 4890 | 4880 | 25 |
| 220 | 20230828 | 145300 | 2819654020 | 4875 | 4880 | 4890 | 4875 | 772 |
| 221 | 20230828 | 145200 | 2815886865 | 4890 | 4890 | 4895 | 4885 | 125 |
| 222 | 20230828 | 145100 | 2815276105 | 4900 | 4900 | 4900 | 4900 | 57 |
| 223 | 20230828 | 145000 | 2814996805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 224 | 20230828 | 144900 | 2814996805 | 4900 | 4900 | 4900 | 4900 | 0 |
| 225 | 20230828 | 144800 | 2814996805 | 4900 | 4900 | 4900 | 4900 | 3 |
| 226 | 20230828 | 144700 | 2814982105 | 4875 | 4890 | 4900 | 4875 | 2498 |
| 227 | 20230828 | 144600 | 2802799500 | 4890 | 4895 | 4895 | 4880 | 487 |
| 228 | 20230828 | 144500 | 2800420190 | 4895 | 4900 | 4900 | 4895 | 10 |
| 229 | 20230828 | 144400 | 2800371200 | 4895 | 4900 | 4900 | 4895 | 178 |
| 230 | 20230828 | 144300 | 2799499400 | 4900 | 4900 | 4900 | 4900 | 0 |
| 231 | 20230828 | 144200 | 2799499400 | 4900 | 4900 | 4900 | 4900 | 1 |
| 232 | 20230828 | 144100 | 2799494500 | 4900 | 4905 | 4905 | 4900 | 668 |
| 233 | 20230828 | 144000 | 2796221280 | 4905 | 4900 | 4905 | 4900 | 112 |
| 234 | 20230828 | 143900 | 2795672470 | 4900 | 4905 | 4905 | 4900 | 461 |
| 235 | 20230828 | 143800 | 2793411765 | 4900 | 4900 | 4900 | 4900 | 457 |
| 236 | 20230828 | 143700 | 2791172465 | 4900 | 4900 | 4900 | 4900 | 1317 |
| 237 | 20230828 | 143600 | 2784719165 | 4900 | 4900 | 4900 | 4900 | 162 |
| 238 | 20230828 | 143500 | 2783925365 | 4895 | 4890 | 4895 | 4890 | 3654 |
| 239 | 20230828 | 143400 | 2766044130 | 4890 | 4890 | 4890 | 4890 | 4 |
| 240 | 20230828 | 143300 | 2766024570 | 4890 | 4890 | 4890 | 4890 | 860 |
| 241 | 20230828 | 143200 | 2761819170 | 4895 | 4890 | 4895 | 4890 | 892 |
| 242 | 20230828 | 143100 | 2757457255 | 4875 | 4875 | 4875 | 4875 | 0 |
| 243 | 20230828 | 143000 | 2757457255 | 4875 | 4890 | 4890 | 4875 | 1030 |
| 244 | 20230828 | 142900 | 2752427895 | 4890 | 4890 | 4890 | 4890 | 6 |
| 245 | 20230828 | 142800 | 2752398555 | 4885 | 4890 | 4890 | 4885 | 27 |
| 246 | 20230828 | 142700 | 2752266650 | 4885 | 4890 | 4890 | 4885 | 355 |
| 247 | 20230828 | 142600 | 2750531450 | 4885 | 4880 | 4885 | 4880 | 1550 |
| 248 | 20230828 | 142500 | 2742962180 | 4880 | 4880 | 4880 | 4880 | 0 |
| 249 | 20230828 | 142400 | 2742962180 | 4880 | 4885 | 4885 | 4880 | 600 |
| 250 | 20230828 | 142300 | 2740033700 | 4885 | 4885 | 4885 | 4880 | 157 |
| 251 | 20230828 | 142200 | 2739266760 | 4885 | 4885 | 4885 | 4885 | 16 |
| 252 | 20230828 | 142100 | 2739188600 | 4885 | 4885 | 4885 | 4885 | 78 |
| 253 | 20230828 | 142000 | 2738807570 | 4885 | 4885 | 4885 | 4885 | 201 |
| 254 | 20230828 | 141900 | 2737825685 | 4885 | 4890 | 4890 | 4885 | 34 |
| 255 | 20230828 | 141800 | 2737659590 | 4895 | 4895 | 4895 | 4895 | 51 |
| 256 | 20230828 | 141700 | 2737409945 | 4890 | 4890 | 4890 | 4890 | 387 |
| 257 | 20230828 | 141600 | 2735517515 | 4890 | 4890 | 4890 | 4890 | 409 |
| 258 | 20230828 | 141500 | 2733517505 | 4890 | 4890 | 4890 | 4890 | 1 |
| 259 | 20230828 | 141400 | 2733512615 | 4890 | 4890 | 4890 | 4890 | 702 |
| 260 | 20230828 | 141300 | 2730079835 | 4895 | 4895 | 4895 | 4895 | 101 |
| 261 | 20230828 | 141200 | 2729585440 | 4895 | 4890 | 4895 | 4875 | 344 |
| 262 | 20230828 | 141100 | 2727907770 | 4895 | 4890 | 4895 | 4890 | 956 |
| 263 | 20230828 | 141000 | 2723228180 | 4895 | 4895 | 4900 | 4895 | 2429 |
| 264 | 20230828 | 140900 | 2711338200 | 4885 | 4885 | 4885 | 4885 | 1512 |
| 265 | 20230828 | 140800 | 2703952080 | 4880 | 4875 | 4880 | 4875 | 589 |
| 266 | 20230828 | 140700 | 2701078705 | 4880 | 4880 | 4880 | 4880 | 12 |
| 267 | 20230828 | 140600 | 2701020145 | 4885 | 4885 | 4885 | 4885 | 103 |
| 268 | 20230828 | 140500 | 2700516990 | 4885 | 4880 | 4885 | 4875 | 152 |
| 269 | 20230828 | 140400 | 2699775290 | 4880 | 4880 | 4880 | 4880 | 0 |
| 270 | 20230828 | 140300 | 2699775290 | 4880 | 4885 | 4885 | 4880 | 22 |
| 271 | 20230828 | 140200 | 2699667825 | 4885 | 4885 | 4885 | 4885 | 202 |
| 272 | 20230828 | 140100 | 2698681055 | 4890 | 4890 | 4890 | 4890 | 157 |
| 273 | 20230828 | 140000 | 2697913325 | 4890 | 4885 | 4890 | 4885 | 280 |
| 274 | 20230828 | 135900 | 2696544130 | 4890 | 4890 | 4895 | 4890 | 304 |
| 275 | 20230828 | 135800 | 2695057310 | 4895 | 4895 | 4900 | 4895 | 1245 |
| 276 | 20230828 | 135700 | 2688962985 | 4895 | 4900 | 4900 | 4895 | 62 |
| 277 | 20230828 | 135600 | 2688659235 | 4905 | 4905 | 4905 | 4905 | 0 |
| 278 | 20230828 | 135500 | 2688659235 | 4905 | 4900 | 4905 | 4900 | 6 |
| 279 | 20230828 | 135400 | 2688629810 | 4905 | 4905 | 4905 | 4895 | 301 |
| 280 | 20230828 | 135300 | 2687153475 | 4905 | 4905 | 4905 | 4905 | 1 |
| 281 | 20230828 | 135200 | 2687148570 | 4890 | 4890 | 4890 | 4890 | 80 |
| 282 | 20230828 | 135100 | 2686757370 | 4875 | 4875 | 4875 | 4875 | 0 |
| 283 | 20230828 | 135000 | 2686757370 | 4875 | 4875 | 4875 | 4875 | 0 |
| 284 | 20230828 | 134900 | 2686757370 | 4875 | 4875 | 4875 | 4875 | 0 |
| 285 | 20230828 | 134800 | 2686757370 | 4875 | 4880 | 4905 | 4875 | 247 |
| 286 | 20230828 | 134700 | 2685546195 | 4880 | 4880 | 4885 | 4880 | 2200 |
| 287 | 20230828 | 134600 | 2674809655 | 4875 | 4880 | 4880 | 4875 | 24 |
| 288 | 20230828 | 134500 | 2674692575 | 4875 | 4880 | 4880 | 4875 | 79 |
| 289 | 20230828 | 134400 | 2674307130 | 4880 | 4880 | 4880 | 4880 | 630 |
| 290 | 20230828 | 134300 | 2671232730 | 4880 | 4885 | 4885 | 4880 | 69 |
| 291 | 20230828 | 134200 | 2670895985 | 4885 | 4885 | 4885 | 4885 | 33 |
| 292 | 20230828 | 134100 | 2670734780 | 4885 | 4885 | 4885 | 4885 | 1 |
| 293 | 20230828 | 134000 | 2670729895 | 4885 | 4885 | 4885 | 4885 | 23 |
| 294 | 20230828 | 133900 | 2670617540 | 4885 | 4885 | 4885 | 4885 | 195 |
| 295 | 20230828 | 133800 | 2669664965 | 4885 | 4890 | 4890 | 4885 | 275 |
| 296 | 20230828 | 133700 | 2668321340 | 4885 | 4880 | 4885 | 4880 | 261 |
| 297 | 20230828 | 133600 | 2667047645 | 4880 | 4890 | 4890 | 4880 | 621 |
| 298 | 20230828 | 133500 | 2664015755 | 4895 | 4895 | 4895 | 4895 | 2150 |
| 299 | 20230828 | 133400 | 2653491505 | 4900 | 4900 | 4905 | 4895 | 2498 |
| 300 | 20230828 | 133300 | 2641251285 | 4900 | 4900 | 4905 | 4900 | 273 |
| 301 | 20230828 | 133200 | 2639913440 | 4905 | 4905 | 4905 | 4905 | 639 |
| 302 | 20230828 | 133100 | 2636779145 | 4905 | 4905 | 4905 | 4905 | 11 |
| 303 | 20230828 | 133000 | 2636725190 | 4900 | 4900 | 4900 | 4900 | 1652 |
| 304 | 20230828 | 132900 | 2628630390 | 4900 | 4900 | 4900 | 4900 | 0 |
| 305 | 20230828 | 132800 | 2628630390 | 4900 | 4895 | 4900 | 4885 | 26 |
| 306 | 20230828 | 132700 | 2628503105 | 4895 | 4895 | 4895 | 4895 | 0 |
| 307 | 20230828 | 132600 | 2628503105 | 4895 | 4895 | 4895 | 4895 | 50 |
| 308 | 20230828 | 132500 | 2628258355 | 4895 | 4890 | 4895 | 4890 | 409 |
| 309 | 20230828 | 132400 | 2626258300 | 4890 | 4890 | 4890 | 4890 | 286 |
| 310 | 20230828 | 132300 | 2624859760 | 4895 | 4895 | 4895 | 4895 | 2 |
| 311 | 20230828 | 132200 | 2624849970 | 4890 | 4890 | 4895 | 4890 | 151 |
| 312 | 20230828 | 132100 | 2624111575 | 4890 | 4890 | 4890 | 4890 | 106 |
| 313 | 20230828 | 132000 | 2623593235 | 4895 | 4900 | 4900 | 4895 | 37 |
| 314 | 20230828 | 131900 | 2623412020 | 4900 | 4895 | 4900 | 4895 | 9 |
| 315 | 20230828 | 131800 | 2623367940 | 4890 | 4890 | 4890 | 4890 | 0 |
| 316 | 20230828 | 131700 | 2623367940 | 4890 | 4885 | 4895 | 4885 | 637 |
| 317 | 20230828 | 131600 | 2620253010 | 4885 | 4885 | 4890 | 4880 | 1679 |
| 318 | 20230828 | 131500 | 2612043310 | 4885 | 4885 | 4890 | 4880 | 1409 |
| 319 | 20230828 | 131400 | 2605165650 | 4885 | 4890 | 4890 | 4885 | 1630 |
| 320 | 20230828 | 131300 | 2597198990 | 4890 | 4895 | 4895 | 4890 | 54 |
| 321 | 20230828 | 131200 | 2596934920 | 4890 | 4895 | 4895 | 4890 | 1000 |
| 322 | 20230828 | 131100 | 2592044400 | 4895 | 4895 | 4895 | 4895 | 43 |
| 323 | 20230828 | 131000 | 2591833915 | 4895 | 4910 | 4910 | 4895 | 1211 |
| 324 | 20230828 | 130900 | 2585897880 | 4910 | 4900 | 4910 | 4900 | 499 |
| 325 | 20230828 | 130800 | 2583451640 | 4900 | 4895 | 4900 | 4895 | 250 |
| 326 | 20230828 | 130700 | 2582227390 | 4885 | 4895 | 4895 | 4885 | 70 |
| 327 | 20230828 | 130600 | 2581885140 | 4895 | 4900 | 4900 | 4895 | 257 |
| 328 | 20230828 | 130500 | 2580625865 | 4900 | 4900 | 4900 | 4895 | 5651 |
| 329 | 20230828 | 130400 | 2552958255 | 4895 | 4905 | 4905 | 4895 | 590 |
| 330 | 20230828 | 130300 | 2550068155 | 4905 | 4905 | 4910 | 4905 | 207 |
| 331 | 20230828 | 130200 | 2549052270 | 4905 | 4910 | 4910 | 4900 | 529 |
| 332 | 20230828 | 130100 | 2546459945 | 4905 | 4905 | 4910 | 4905 | 1093 |
| 333 | 20230828 | 130000 | 2541098505 | 4900 | 4900 | 4900 | 4895 | 333 |
| 334 | 20230828 | 125900 | 2539467405 | 4900 | 4895 | 4900 | 4895 | 58 |
| 335 | 20230828 | 125800 | 2539183465 | 4895 | 4870 | 4895 | 4870 | 5251 |
| 336 | 20230828 | 125700 | 2513579900 | 4870 | 4865 | 4870 | 4865 | 360 |
| 337 | 20230828 | 125600 | 2511828495 | 4865 | 4865 | 4865 | 4865 | 361 |
| 338 | 20230828 | 125500 | 2510072230 | 4870 | 4870 | 4870 | 4870 | 74 |
| 339 | 20230828 | 125400 | 2509711850 | 4870 | 4875 | 4875 | 4870 | 65 |
| 340 | 20230828 | 125300 | 2509395175 | 4875 | 4870 | 4875 | 4865 | 1203 |
| 341 | 20230828 | 125200 | 2503542050 | 4875 | 4870 | 4875 | 4870 | 3298 |
| 342 | 20230828 | 125100 | 2487480580 | 4875 | 4875 | 4875 | 4870 | 2263 |
| 343 | 20230828 | 125000 | 2476450355 | 4875 | 4875 | 4875 | 4870 | 1195 |
| 344 | 20230828 | 124900 | 2470626295 | 4875 | 4880 | 4880 | 4875 | 264 |
| 345 | 20230828 | 124800 | 2469338860 | 4885 | 4885 | 4885 | 4885 | 2 |
| 346 | 20230828 | 124700 | 2469329090 | 4885 | 4875 | 4885 | 4875 | 387 |
| 347 | 20230828 | 124600 | 2467442335 | 4880 | 4885 | 4885 | 4875 | 639 |
| 348 | 20230828 | 124500 | 2464324250 | 4885 | 4890 | 4890 | 4885 | 392 |
| 349 | 20230828 | 124400 | 2462408990 | 4890 | 4895 | 4895 | 4890 | 2488 |
| 350 | 20230828 | 124300 | 2450240315 | 4890 | 4890 | 4890 | 4890 | 70 |
| 351 | 20230828 | 124200 | 2449898015 | 4895 | 4895 | 4895 | 4895 | 22 |
| 352 | 20230828 | 124100 | 2449790325 | 4895 | 4895 | 4895 | 4895 | 120 |
| 353 | 20230828 | 124000 | 2449202925 | 4895 | 4895 | 4895 | 4895 | 30 |
| 354 | 20230828 | 123900 | 2449056075 | 4895 | 4895 | 4895 | 4895 | 1471 |
| 355 | 20230828 | 123800 | 2441855530 | 4900 | 4900 | 4900 | 4900 | 113 |
| 356 | 20230828 | 123700 | 2441301830 | 4895 | 4900 | 4900 | 4895 | 124 |
| 357 | 20230828 | 123600 | 2440694330 | 4900 | 4900 | 4900 | 4900 | 175 |
| 358 | 20230828 | 123500 | 2439836830 | 4900 | 4900 | 4900 | 4900 | 144 |
| 359 | 20230828 | 123400 | 2439131230 | 4900 | 4900 | 4900 | 4900 | 511 |
| 360 | 20230828 | 123300 | 2436627330 | 4900 | 4900 | 4900 | 4900 | 64 |
| 361 | 20230828 | 123200 | 2436313730 | 4900 | 4895 | 4900 | 4895 | 891 |
| 362 | 20230828 | 123100 | 2431950105 | 4895 | 4895 | 4895 | 4895 | 73 |
| 363 | 20230828 | 123000 | 2431592770 | 4900 | 4900 | 4900 | 4900 | 66 |
| 364 | 20230828 | 122900 | 2431269370 | 4900 | 4900 | 4900 | 4895 | 578 |
| 365 | 20230828 | 122800 | 2428438280 | 4900 | 4905 | 4905 | 4895 | 1394 |
| 366 | 20230828 | 122700 | 2421607065 | 4905 | 4920 | 4925 | 4905 | 4290 |
| 367 | 20230828 | 122600 | 2400558715 | 4910 | 4920 | 4920 | 4910 | 110 |
| 368 | 20230828 | 122500 | 2400018015 | 4920 | 4915 | 4920 | 4910 | 599 |
| 369 | 20230828 | 122400 | 2397073745 | 4915 | 4915 | 4915 | 4905 | 488 |
| 370 | 20230828 | 122300 | 2394677635 | 4915 | 4910 | 4915 | 4910 | 140 |
| 371 | 20230828 | 122200 | 2393989635 | 4910 | 4910 | 4915 | 4910 | 1879 |
| 372 | 20230828 | 122100 | 2384762600 | 4910 | 4915 | 4915 | 4910 | 2266 |
| 373 | 20230828 | 122000 | 2373629860 | 4915 | 4905 | 4920 | 4905 | 623 |
| 374 | 20230828 | 121900 | 2370570770 | 4905 | 4905 | 4905 | 4905 | 21 |
| 375 | 20230828 | 121800 | 2370467765 | 4905 | 4895 | 4915 | 4895 | 587 |
| 376 | 20230828 | 121700 | 2367590150 | 4905 | 4900 | 4925 | 4895 | 2134 |
| 377 | 20230828 | 121600 | 2357130545 | 4900 | 4920 | 4920 | 4900 | 1062 |
| 378 | 20230828 | 121500 | 2351916395 | 4920 | 4890 | 4925 | 4890 | 6539 |
| 379 | 20230828 | 121400 | 2319889925 | 4890 | 4895 | 4895 | 4890 | 588 |
| 380 | 20230828 | 121300 | 2317014100 | 4895 | 4890 | 4895 | 4890 | 65 |
| 381 | 20230828 | 121200 | 2316696100 | 4890 | 4885 | 4890 | 4885 | 6882 |
| 382 | 20230828 | 121100 | 2283076975 | 4875 | 4870 | 4885 | 4870 | 2774 |
| 383 | 20230828 | 121000 | 2269532895 | 4870 | 4870 | 4870 | 4870 | 197 |
| 384 | 20230828 | 120900 | 2268573505 | 4870 | 4865 | 4870 | 4865 | 791 |
| 385 | 20230828 | 120800 | 2264721650 | 4865 | 4865 | 4865 | 4865 | 1023 |
| 386 | 20230828 | 120700 | 2259744755 | 4865 | 4850 | 4865 | 4850 | 1871 |
| 387 | 20230828 | 120600 | 2250656995 | 4840 | 4840 | 4845 | 4840 | 819 |
| 388 | 20230828 | 120500 | 2246692755 | 4845 | 4840 | 4845 | 4840 | 591 |
| 389 | 20230828 | 120400 | 2243832300 | 4845 | 4840 | 4845 | 4835 | 652 |
| 390 | 20230828 | 120300 | 2240679205 | 4840 | 4835 | 4840 | 4830 | 1106 |
| 391 | 20230828 | 120200 | 2235332060 | 4840 | 4840 | 4840 | 4840 | 80 |
| 392 | 20230828 | 120100 | 2234944860 | 4840 | 4840 | 4840 | 4840 | 674 |
| 393 | 20230828 | 120000 | 2231682700 | 4840 | 4835 | 4845 | 4835 | 373 |
| 394 | 20230828 | 115900 | 2229876105 | 4845 | 4840 | 4845 | 4835 | 751 |
| 395 | 20230828 | 115800 | 2226241035 | 4840 | 4840 | 4840 | 4840 | 2 |
| 396 | 20230828 | 115700 | 2226231355 | 4840 | 4845 | 4845 | 4840 | 496 |
| 397 | 20230828 | 115600 | 2223830265 | 4845 | 4845 | 4845 | 4845 | 4 |
| 398 | 20230828 | 115500 | 2223810885 | 4845 | 4860 | 4860 | 4845 | 5382 |
| 399 | 20230828 | 115400 | 2197704360 | 4860 | 4860 | 4860 | 4860 | 28 |
| 400 | 20230828 | 115300 | 2197568280 | 4860 | 4860 | 4860 | 4850 | 860 |
| 401 | 20230828 | 115200 | 2193393840 | 4865 | 4855 | 4865 | 4850 | 415 |
| 402 | 20230828 | 115100 | 2191379980 | 4855 | 4855 | 4855 | 4850 | 452 |
| 403 | 20230828 | 115000 | 2189186535 | 4860 | 4865 | 4865 | 4860 | 147 |
| 404 | 20230828 | 114900 | 2188471465 | 4865 | 4860 | 4865 | 4850 | 5181 |
| 405 | 20230828 | 114800 | 2163330150 | 4860 | 4860 | 4865 | 4855 | 986 |
| 406 | 20230828 | 114700 | 2158539205 | 4860 | 4865 | 4865 | 4860 | 17 |
| 407 | 20230828 | 114600 | 2158456580 | 4860 | 4860 | 4860 | 4860 | 2415 |
| 408 | 20230828 | 114500 | 2146719680 | 4865 | 4860 | 4865 | 4860 | 319 |
| 409 | 20230828 | 114400 | 2145169280 | 4865 | 4860 | 4865 | 4860 | 547 |
| 410 | 20230828 | 114300 | 2142510345 | 4860 | 4865 | 4865 | 4860 | 68 |
| 411 | 20230828 | 114200 | 2142179615 | 4865 | 4865 | 4865 | 4865 | 222 |
| 412 | 20230828 | 114100 | 2141099585 | 4865 | 4865 | 4865 | 4865 | 524 |
| 413 | 20230828 | 114000 | 2138550325 | 4865 | 4865 | 4865 | 4865 | 0 |
| 414 | 20230828 | 113900 | 2138550325 | 4865 | 4860 | 4865 | 4860 | 215 |
| 415 | 20230828 | 113800 | 2137505410 | 4860 | 4865 | 4865 | 4860 | 51 |
| 416 | 20230828 | 113700 | 2137257300 | 4865 | 4865 | 4865 | 4865 | 106 |
| 417 | 20230828 | 113600 | 2136741610 | 4870 | 4870 | 4870 | 4860 | 346 |
| 418 | 20230828 | 113500 | 2135059475 | 4870 | 4875 | 4875 | 4870 | 2281 |
| 419 | 20230828 | 113400 | 2123950760 | 4880 | 4885 | 4885 | 4880 | 114 |
| 420 | 20230828 | 113300 | 2123394375 | 4885 | 4875 | 4885 | 4875 | 493 |
| 421 | 20230828 | 113200 | 2120990880 | 4875 | 4875 | 4875 | 4875 | 363 |
| 422 | 20230828 | 113100 | 2119221255 | 4875 | 4875 | 4875 | 4875 | 0 |
| 423 | 20230828 | 113000 | 2119221255 | 4875 | 4875 | 4885 | 4875 | 48 |
| 424 | 20230828 | 112900 | 2118987235 | 4875 | 4885 | 4885 | 4875 | 20 |
| 425 | 20230828 | 112800 | 2118889660 | 4885 | 4875 | 4885 | 4875 | 102 |
| 426 | 20230828 | 112700 | 2118392170 | 4875 | 4875 | 4875 | 4875 | 75 |
| 427 | 20230828 | 112600 | 2118026545 | 4875 | 4875 | 4875 | 4875 | 1558 |
| 428 | 20230828 | 112500 | 2110431295 | 4870 | 4870 | 4870 | 4870 | 226 |
| 429 | 20230828 | 112400 | 2109330675 | 4870 | 4870 | 4870 | 4870 | 130 |
| 430 | 20230828 | 112300 | 2108697575 | 4870 | 4875 | 4875 | 4865 | 2111 |
| 431 | 20230828 | 112200 | 2098417170 | 4875 | 4875 | 4875 | 4875 | 60 |
| 432 | 20230828 | 112100 | 2098124670 | 4875 | 4875 | 4875 | 4875 | 200 |
| 433 | 20230828 | 112000 | 2097149670 | 4875 | 4875 | 4875 | 4865 | 219 |
| 434 | 20230828 | 111900 | 2096083055 | 4865 | 4865 | 4865 | 4865 | 268 |
| 435 | 20230828 | 111800 | 2094779235 | 4865 | 4875 | 4875 | 4865 | 326 |
| 436 | 20230828 | 111700 | 2093190980 | 4860 | 4865 | 4865 | 4860 | 1529 |
| 437 | 20230828 | 111600 | 2085755765 | 4865 | 4875 | 4875 | 4865 | 1068 |
| 438 | 20230828 | 111500 | 2080553765 | 4875 | 4875 | 4875 | 4875 | 487 |
| 439 | 20230828 | 111400 | 2078179640 | 4875 | 4880 | 4880 | 4875 | 790 |
| 440 | 20230828 | 111300 | 2074325750 | 4880 | 4880 | 4880 | 4880 | 0 |
| 441 | 20230828 | 111200 | 2074325750 | 4880 | 4870 | 4880 | 4870 | 11 |
| 442 | 20230828 | 111100 | 2074272130 | 4870 | 4880 | 4880 | 4870 | 431 |
| 443 | 20230828 | 111000 | 2072171350 | 4880 | 4870 | 4880 | 4860 | 5121 |
| 444 | 20230828 | 110900 | 2047269020 | 4860 | 4860 | 4870 | 4860 | 69 |
| 445 | 20230828 | 110800 | 2046933480 | 4860 | 4870 | 4870 | 4860 | 196 |
| 446 | 20230828 | 110700 | 2045980750 | 4870 | 4870 | 4870 | 4855 | 2013 |
| 447 | 20230828 | 110600 | 2036206010 | 4860 | 4865 | 4865 | 4860 | 201 |
| 448 | 20230828 | 110500 | 2035229145 | 4865 | 4870 | 4870 | 4865 | 23 |
| 449 | 20230828 | 110400 | 2035117150 | 4870 | 4855 | 4870 | 4850 | 419 |
| 450 | 20230828 | 110300 | 2033078000 | 4870 | 4860 | 4875 | 4850 | 2283 |
| 451 | 20230828 | 110200 | 2022000805 | 4855 | 4870 | 4870 | 4855 | 916 |
| 452 | 20230828 | 110100 | 2017549955 | 4880 | 4875 | 4880 | 4875 | 642 |
| 453 | 20230828 | 110000 | 2014419765 | 4880 | 4885 | 4885 | 4880 | 1579 |
| 454 | 20230828 | 105900 | 2006708645 | 4885 | 4890 | 4890 | 4885 | 272 |
| 455 | 20230828 | 105800 | 2005379315 | 4895 | 4890 | 4895 | 4890 | 206 |
| 456 | 20230828 | 105700 | 2004371685 | 4895 | 4895 | 4895 | 4890 | 164 |
| 457 | 20230828 | 105600 | 2003569005 | 4895 | 4900 | 4900 | 4895 | 1708 |
| 458 | 20230828 | 105500 | 1995204295 | 4900 | 4925 | 4925 | 4900 | 1525 |
| 459 | 20230828 | 105400 | 1987727810 | 4925 | 4900 | 4925 | 4895 | 5162 |
| 460 | 20230828 | 105300 | 1962434920 | 4900 | 4920 | 4920 | 4900 | 5051 |
| 461 | 20230828 | 105200 | 1937668945 | 4925 | 4930 | 4930 | 4925 | 28 |
| 462 | 20230828 | 105100 | 1937530915 | 4910 | 4905 | 4910 | 4905 | 711 |
| 463 | 20230828 | 105000 | 1934042955 | 4900 | 4930 | 4930 | 4900 | 10252 |
| 464 | 20230828 | 104900 | 1883704425 | 4930 | 4930 | 4930 | 4915 | 1509 |
| 465 | 20230828 | 104800 | 1876275510 | 4930 | 4935 | 4940 | 4930 | 909 |
| 466 | 20230828 | 104700 | 1871791815 | 4935 | 4930 | 4935 | 4930 | 503 |
| 467 | 20230828 | 104600 | 1869310025 | 4930 | 4925 | 4940 | 4925 | 3787 |
| 468 | 20230828 | 104500 | 1850647515 | 4925 | 4925 | 4925 | 4915 | 2624 |
| 469 | 20230828 | 104400 | 1837734530 | 4925 | 4925 | 4930 | 4925 | 3689 |
| 470 | 20230828 | 104300 | 1819565450 | 4930 | 4935 | 4935 | 4930 | 230 |
| 471 | 20230828 | 104200 | 1818431530 | 4935 | 4930 | 4935 | 4925 | 386 |
| 472 | 20230828 | 104100 | 1816528560 | 4930 | 4940 | 4940 | 4925 | 578 |
| 473 | 20230828 | 104000 | 1813678230 | 4935 | 4945 | 4945 | 4935 | 2103 |
| 474 | 20230828 | 103900 | 1803279365 | 4945 | 4930 | 4945 | 4925 | 1187 |
| 475 | 20230828 | 103800 | 1797411220 | 4925 | 4920 | 4925 | 4910 | 1849 |
| 476 | 20230828 | 103700 | 1788316850 | 4920 | 4915 | 4920 | 4915 | 1063 |
| 477 | 20230828 | 103600 | 1783089580 | 4915 | 4905 | 4915 | 4895 | 3476 |
| 478 | 20230828 | 103500 | 1766049780 | 4905 | 4915 | 4915 | 4905 | 1986 |
| 479 | 20230828 | 103400 | 1756303895 | 4910 | 4905 | 4915 | 4900 | 1256 |
| 480 | 20230828 | 103300 | 1750137135 | 4910 | 4865 | 4910 | 4865 | 3079 |
| 481 | 20230828 | 103200 | 1735089315 | 4865 | 4870 | 4870 | 4865 | 1200 |
| 482 | 20230828 | 103100 | 1729250855 | 4860 | 4860 | 4860 | 4855 | 2690 |
| 483 | 20230828 | 103000 | 1716177460 | 4860 | 4860 | 4860 | 4835 | 1977 |
| 484 | 20230828 | 102900 | 1706590635 | 4860 | 4875 | 4875 | 4860 | 1253 |
| 485 | 20230828 | 102800 | 1700490495 | 4875 | 4880 | 4880 | 4875 | 719 |
| 486 | 20230828 | 102700 | 1696983695 | 4880 | 4890 | 4890 | 4880 | 245 |
| 487 | 20230828 | 102600 | 1695786645 | 4890 | 4890 | 4890 | 4890 | 128 |
| 488 | 20230828 | 102500 | 1695160725 | 4890 | 4890 | 4890 | 4890 | 0 |
| 489 | 20230828 | 102400 | 1695160725 | 4890 | 4890 | 4895 | 4875 | 4199 |
| 490 | 20230828 | 102300 | 1674639405 | 4890 | 4885 | 4890 | 4885 | 371 |
| 491 | 20230828 | 102200 | 1672826975 | 4885 | 4890 | 4890 | 4885 | 920 |
| 492 | 20230828 | 102100 | 1668328935 | 4890 | 4895 | 4910 | 4880 | 2698 |
| 493 | 20230828 | 102000 | 1655143195 | 4895 | 4875 | 4895 | 4870 | 2921 |
| 494 | 20230828 | 101900 | 1640892785 | 4870 | 4870 | 4875 | 4860 | 3323 |
| 495 | 20230828 | 101800 | 1624710700 | 4870 | 4865 | 4870 | 4865 | 975 |
| 496 | 20230828 | 101700 | 1619962595 | 4865 | 4865 | 4865 | 4860 | 413 |
| 497 | 20230828 | 101600 | 1617954585 | 4865 | 4850 | 4865 | 4850 | 3374 |
| 498 | 20230828 | 101500 | 1601561165 | 4835 | 4840 | 4840 | 4830 | 640 |
| 499 | 20230828 | 101400 | 1598465635 | 4845 | 4850 | 4865 | 4845 | 1354 |
| 500 | 20230828 | 101300 | 1591899590 | 4850 | 4850 | 4855 | 4825 | 1614 |
| 501 | 20230828 | 101200 | 1584093110 | 4850 | 4855 | 4855 | 4850 | 235 |
| 502 | 20230828 | 101100 | 1582953095 | 4855 | 4835 | 4870 | 4835 | 5761 |
| 503 | 20230828 | 101000 | 1555020320 | 4840 | 4810 | 4840 | 4810 | 2592 |
| 504 | 20230828 | 100900 | 1542522090 | 4810 | 4805 | 4810 | 4805 | 488 |
| 505 | 20230828 | 100800 | 1540177240 | 4805 | 4805 | 4810 | 4805 | 1700 |
| 506 | 20230828 | 100700 | 1532008725 | 4805 | 4805 | 4815 | 4805 | 475 |
| 507 | 20230828 | 100600 | 1529725590 | 4805 | 4820 | 4820 | 4805 | 483 |
| 508 | 20230828 | 100500 | 1527401950 | 4820 | 4825 | 4825 | 4810 | 647 |
| 509 | 20230828 | 100400 | 1524281805 | 4830 | 4820 | 4840 | 4820 | 1417 |
| 510 | 20230828 | 100300 | 1517427510 | 4820 | 4805 | 4820 | 4805 | 2247 |
| 511 | 20230828 | 100200 | 1506609260 | 4805 | 4805 | 4805 | 4795 | 338 |
| 512 | 20230828 | 100100 | 1504986335 | 4805 | 4795 | 4810 | 4795 | 1801 |
| 513 | 20230828 | 100000 | 1496332710 | 4805 | 4795 | 4805 | 4795 | 696 |
| 514 | 20230828 | 095900 | 1492991590 | 4800 | 4800 | 4800 | 4775 | 273 |
| 515 | 20230828 | 095800 | 1491682470 | 4775 | 4800 | 4800 | 4775 | 476 |
| 516 | 20230828 | 095700 | 1489409390 | 4805 | 4775 | 4805 | 4775 | 2743 |
| 517 | 20230828 | 095600 | 1476293965 | 4780 | 4775 | 4780 | 4775 | 249 |
| 518 | 20230828 | 095500 | 1475104500 | 4775 | 4775 | 4795 | 4770 | 1682 |
| 519 | 20230828 | 095400 | 1467072515 | 4775 | 4765 | 4780 | 4765 | 1811 |
| 520 | 20230828 | 095300 | 1458424880 | 4775 | 4765 | 4775 | 4760 | 1303 |
| 521 | 20230828 | 095200 | 1452209125 | 4770 | 4755 | 4770 | 4755 | 1742 |
| 522 | 20230828 | 095100 | 1443916865 | 4760 | 4755 | 4760 | 4755 | 1896 |
| 523 | 20230828 | 095000 | 1434894230 | 4760 | 4760 | 4760 | 4755 | 2562 |
| 524 | 20230828 | 094900 | 1422699210 | 4760 | 4770 | 4770 | 4760 | 375 |
| 525 | 20230828 | 094800 | 1420910680 | 4770 | 4775 | 4775 | 4760 | 950 |
| 526 | 20230828 | 094700 | 1416378285 | 4775 | 4765 | 4775 | 4765 | 445 |
| 527 | 20230828 | 094600 | 1414255605 | 4765 | 4765 | 4775 | 4760 | 1824 |
| 528 | 20230828 | 094500 | 1405569715 | 4755 | 4760 | 4770 | 4755 | 6528 |
| 529 | 20230828 | 094400 | 1374475470 | 4760 | 4755 | 4760 | 4750 | 451 |
| 530 | 20230828 | 094300 | 1372330930 | 4755 | 4760 | 4760 | 4755 | 2374 |
| 531 | 20230828 | 094200 | 1361038275 | 4755 | 4770 | 4770 | 4755 | 1179 |
| 532 | 20230828 | 094100 | 1355420160 | 4770 | 4770 | 4775 | 4765 | 3005 |
| 533 | 20230828 | 094000 | 1341074890 | 4760 | 4750 | 4760 | 4740 | 4929 |
| 534 | 20230828 | 093900 | 1317652725 | 4750 | 4765 | 4765 | 4745 | 9016 |
| 535 | 20230828 | 093800 | 1274759080 | 4770 | 4780 | 4780 | 4765 | 1163 |
| 536 | 20230828 | 093700 | 1269209450 | 4780 | 4785 | 4800 | 4760 | 9120 |
| 537 | 20230828 | 093600 | 1225725555 | 4780 | 4800 | 4805 | 4780 | 3550 |
| 538 | 20230828 | 093500 | 1208711010 | 4805 | 4805 | 4805 | 4800 | 657 |
| 539 | 20230828 | 093400 | 1205555335 | 4805 | 4815 | 4820 | 4805 | 1243 |
| 540 | 20230828 | 093300 | 1199573445 | 4815 | 4815 | 4820 | 4810 | 709 |
| 541 | 20230828 | 093200 | 1196159660 | 4815 | 4805 | 4815 | 4805 | 324 |
| 542 | 20230828 | 093100 | 1194601495 | 4800 | 4810 | 4810 | 4800 | 656 |
| 543 | 20230828 | 093000 | 1191448695 | 4795 | 4795 | 4810 | 4790 | 1986 |
| 544 | 20230828 | 092900 | 1181921160 | 4795 | 4780 | 4800 | 4780 | 1337 |
| 545 | 20230828 | 092800 | 1175511060 | 4795 | 4800 | 4815 | 4795 | 3711 |
| 546 | 20230828 | 092700 | 1157702690 | 4780 | 4740 | 4785 | 4740 | 5576 |
| 547 | 20230828 | 092600 | 1131114745 | 4740 | 4710 | 4750 | 4705 | 5557 |
| 548 | 20230828 | 092500 | 1104838360 | 4710 | 4760 | 4760 | 4700 | 21197 |
| 549 | 20230828 | 092400 | 1004620100 | 4755 | 4745 | 4760 | 4745 | 2675 |
| 550 | 20230828 | 092300 | 991896910 | 4750 | 4780 | 4780 | 4750 | 7758 |
| 551 | 20230828 | 092200 | 954956695 | 4780 | 4815 | 4820 | 4780 | 742 |
| 552 | 20230828 | 092100 | 951401440 | 4780 | 4790 | 4795 | 4780 | 5708 |
| 553 | 20230828 | 092000 | 924077245 | 4785 | 4810 | 4825 | 4785 | 1625 |
| 554 | 20230828 | 091900 | 916284640 | 4830 | 4840 | 4840 | 4790 | 16291 |
| 555 | 20230828 | 091800 | 837719440 | 4830 | 4830 | 4840 | 4810 | 874 |
| 556 | 20230828 | 091700 | 833500625 | 4805 | 4800 | 4805 | 4800 | 4011 |
| 557 | 20230828 | 091600 | 814232985 | 4805 | 4785 | 4805 | 4785 | 4485 |
| 558 | 20230828 | 091500 | 792735065 | 4785 | 4745 | 4785 | 4735 | 9454 |
| 559 | 20230828 | 091400 | 747771710 | 4735 | 4810 | 4810 | 4705 | 18468 |
| 560 | 20230828 | 091300 | 659614945 | 4840 | 4810 | 4840 | 4805 | 5129 |
| 561 | 20230828 | 091200 | 634898270 | 4805 | 4855 | 4855 | 4800 | 12831 |
| 562 | 20230828 | 091100 | 573211055 | 4860 | 4860 | 4880 | 4840 | 8645 |
| 563 | 20230828 | 091000 | 531244480 | 4880 | 4860 | 4880 | 4850 | 12368 |
| 564 | 20230828 | 090900 | 471156800 | 4860 | 4900 | 4905 | 4860 | 11564 |
| 565 | 20230828 | 090800 | 414803085 | 4905 | 4940 | 4950 | 4905 | 9964 |
| 566 | 20230828 | 090700 | 365716765 | 4940 | 4960 | 4960 | 4940 | 5742 |
| 567 | 20230828 | 090600 | 337282745 | 4960 | 4975 | 4975 | 4960 | 7157 |
| 568 | 20230828 | 090500 | 301684755 | 5010 | 5010 | 5020 | 4975 | 12235 |
| 569 | 20230828 | 090400 | 240559730 | 5000 | 5020 | 5030 | 4995 | 6773 |
| 570 | 20230828 | 090300 | 206504845 | 5030 | 4985 | 5030 | 4980 | 5149 |
| 571 | 20230828 | 090200 | 180763005 | 4980 | 4930 | 5020 | 4930 | 11785 |
| 572 | 20230828 | 090100 | 122239665 | 4925 | 4990 | 4990 | 4925 | 9962 |
| 573 | 20230828 | 090000 | 72976985 | 4990 | 5010 | 5020 | 4975 | 14584 |