31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 3 | 20230829 | 193500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230829 | 193400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230829 | 193300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230829 | 193200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230829 | 193100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230829 | 193000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230829 | 192900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230829 | 192800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230829 | 192700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230829 | 192600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230829 | 192500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230829 | 192400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230829 | 192300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230829 | 192200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230829 | 192100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230829 | 192000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230829 | 191900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230829 | 191800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230829 | 191700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230829 | 191600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230829 | 191500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230829 | 191400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230829 | 191300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230829 | 191200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230829 | 191100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230829 | 191000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230829 | 190900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230829 | 190800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230829 | 190700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230829 | 190600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 33 | 20230829 | 190500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230829 | 190400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230829 | 190300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230829 | 190200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230829 | 190100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230829 | 190000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230829 | 185900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230829 | 185800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230829 | 185700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230829 | 185600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230829 | 185500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230829 | 185400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230829 | 185300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230829 | 185200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230829 | 185100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230829 | 185000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230829 | 184900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230829 | 184800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230829 | 184700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230829 | 184600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230829 | 184500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230829 | 184400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230829 | 184300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230829 | 184200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230829 | 184100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230829 | 184000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230829 | 183900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230829 | 183800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230829 | 183700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230829 | 183600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 63 | 20230829 | 183500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230829 | 183400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230829 | 183300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230829 | 183200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230829 | 183100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230829 | 183000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230829 | 182900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230829 | 182800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230829 | 182700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230829 | 182600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230829 | 182500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230829 | 182400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230829 | 182300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230829 | 182200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230829 | 182100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230829 | 182000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230829 | 181900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230829 | 181800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230829 | 181700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230829 | 181600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230829 | 181500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230829 | 181400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230829 | 181300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230829 | 181200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230829 | 181100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230829 | 181000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230829 | 180900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230829 | 180800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230829 | 180700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230829 | 180600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 93 | 20230829 | 180500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230829 | 180400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230829 | 180300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230829 | 180200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230829 | 180100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230829 | 180000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230829 | 175900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230829 | 175800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230829 | 175700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230829 | 175600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230829 | 175500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230829 | 175400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230829 | 175300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230829 | 175200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230829 | 175100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230829 | 175000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230829 | 174900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230829 | 174800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230829 | 174700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230829 | 174600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230829 | 174500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230829 | 174400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230829 | 174300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230829 | 174200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230829 | 174100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230829 | 174000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230829 | 173900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230829 | 173800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230829 | 173700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230829 | 173600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 123 | 20230829 | 173500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230829 | 173400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230829 | 173300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230829 | 173200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230829 | 173100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230829 | 173000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230829 | 172900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230829 | 172800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230829 | 172700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230829 | 172600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230829 | 172500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230829 | 172400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230829 | 172300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230829 | 172200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230829 | 172100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230829 | 172000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230829 | 171900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230829 | 171800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230829 | 171700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230829 | 171600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230829 | 171500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230829 | 171400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230829 | 171300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230829 | 171200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230829 | 171100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230829 | 171000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230829 | 170900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230829 | 170800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230829 | 170700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230829 | 170600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 153 | 20230829 | 170500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230829 | 170400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230829 | 170300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230829 | 170200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230829 | 170100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230829 | 170000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230829 | 165900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230829 | 165800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230829 | 165700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230829 | 165600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230829 | 165500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230829 | 165400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230829 | 165300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230829 | 165200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230829 | 165100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230829 | 165000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230829 | 164900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230829 | 164800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230829 | 164700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230829 | 164600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230829 | 164500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230829 | 164400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230829 | 164300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230829 | 164200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230829 | 164100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230829 | 164000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230829 | 163900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230829 | 163800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230829 | 163700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230829 | 163600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 183 | 20230829 | 163500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230829 | 163400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230829 | 163300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230829 | 163200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230829 | 163100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230829 | 163000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230829 | 162900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230829 | 162800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230829 | 162700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230829 | 162600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230829 | 162500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230829 | 162400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230829 | 162300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230829 | 162200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230829 | 162100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230829 | 162000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230829 | 161900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230829 | 161800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230829 | 161700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230829 | 161600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230829 | 161500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230829 | 161400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230829 | 161300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230829 | 161200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230829 | 161100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230829 | 161000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230829 | 160900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230829 | 160800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230829 | 160700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230829 | 160600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 213 | 20230829 | 160500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230829 | 160400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230829 | 160300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230829 | 160200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230829 | 160100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230829 | 160000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230829 | 155900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230829 | 155800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230829 | 155700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230829 | 155600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230829 | 155500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230829 | 155400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230829 | 155300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230829 | 155200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230829 | 155100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230829 | 155000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230829 | 154900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230829 | 154800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230829 | 154700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230829 | 154600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230829 | 154500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230829 | 154400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20230829 | 154300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230829 | 154200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230829 | 154100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20230829 | 154000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20230829 | 153900 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20230829 | 153800 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20230829 | 153700 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20230829 | 153600 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 243 | 20230829 | 153500 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 244 | 20230829 | 153400 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 245 | 20230829 | 153300 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 246 | 20230829 | 153200 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 247 | 20230829 | 153100 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 0 |
| 248 | 20230829 | 153000 | 7534038740 | 3630 | 3630 | 3630 | 3630 | 6098 |
| 249 | 20230829 | 152900 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 250 | 20230829 | 152800 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 251 | 20230829 | 152700 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 252 | 20230829 | 152600 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 253 | 20230829 | 152500 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 254 | 20230829 | 152400 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 255 | 20230829 | 152300 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 256 | 20230829 | 152200 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 257 | 20230829 | 152100 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 258 | 20230829 | 152000 | 7511903000 | 3640 | 3640 | 3640 | 3640 | 0 |
| 259 | 20230829 | 151900 | 7511903000 | 3640 | 3625 | 3645 | 3605 | 3554 |
| 260 | 20230829 | 151800 | 7499007655 | 3625 | 3605 | 3625 | 3605 | 454 |
| 261 | 20230829 | 151700 | 7497367225 | 3625 | 3605 | 3625 | 3605 | 396 |
| 262 | 20230829 | 151600 | 7495939625 | 3605 | 3625 | 3625 | 3605 | 295 |
| 263 | 20230829 | 151500 | 7494871245 | 3620 | 3625 | 3625 | 3600 | 1151 |
| 264 | 20230829 | 151400 | 7490712255 | 3640 | 3625 | 3640 | 3625 | 110 |
| 265 | 20230829 | 151300 | 7490312430 | 3635 | 3625 | 3635 | 3625 | 694 |
| 266 | 20230829 | 151200 | 7487790300 | 3630 | 3620 | 3630 | 3620 | 294 |
| 267 | 20230829 | 151100 | 7486726010 | 3620 | 3625 | 3635 | 3620 | 593 |
| 268 | 20230829 | 151000 | 7484575580 | 3635 | 3625 | 3635 | 3625 | 822 |
| 269 | 20230829 | 150900 | 7481590810 | 3620 | 3615 | 3620 | 3585 | 4633 |
| 270 | 20230829 | 150800 | 7464858855 | 3610 | 3610 | 3615 | 3590 | 1210 |
| 271 | 20230829 | 150700 | 7460494570 | 3590 | 3620 | 3625 | 3590 | 3262 |
| 272 | 20230829 | 150600 | 7448703545 | 3585 | 3595 | 3625 | 3585 | 3566 |
| 273 | 20230829 | 150500 | 7435835155 | 3625 | 3625 | 3630 | 3585 | 8843 |
| 274 | 20230829 | 150400 | 7403881035 | 3625 | 3620 | 3630 | 3585 | 5349 |
| 275 | 20230829 | 150300 | 7384575335 | 3620 | 3620 | 3620 | 3620 | 600 |
| 276 | 20230829 | 150200 | 7382403335 | 3620 | 3615 | 3635 | 3610 | 692 |
| 277 | 20230829 | 150100 | 7379902140 | 3615 | 3620 | 3625 | 3615 | 870 |
| 278 | 20230829 | 150000 | 7376754410 | 3620 | 3630 | 3630 | 3620 | 344 |
| 279 | 20230829 | 145900 | 7375507490 | 3630 | 3635 | 3635 | 3630 | 1416 |
| 280 | 20230829 | 145800 | 7370364955 | 3635 | 3635 | 3640 | 3635 | 1226 |
| 281 | 20230829 | 145700 | 7365904535 | 3630 | 3630 | 3630 | 3630 | 303 |
| 282 | 20230829 | 145600 | 7364804645 | 3625 | 3625 | 3625 | 3625 | 150 |
| 283 | 20230829 | 145500 | 7364260895 | 3635 | 3635 | 3635 | 3635 | 0 |
| 284 | 20230829 | 145400 | 7364260895 | 3635 | 3635 | 3635 | 3635 | 5 |
| 285 | 20230829 | 145300 | 7364242720 | 3635 | 3625 | 3635 | 3625 | 1057 |
| 286 | 20230829 | 145200 | 7360406125 | 3625 | 3630 | 3630 | 3625 | 588 |
| 287 | 20230829 | 145100 | 7358271810 | 3630 | 3630 | 3630 | 3630 | 418 |
| 288 | 20230829 | 145000 | 7356754470 | 3630 | 3630 | 3630 | 3630 | 0 |
| 289 | 20230829 | 144900 | 7356754470 | 3630 | 3635 | 3635 | 3630 | 105 |
| 290 | 20230829 | 144800 | 7356372895 | 3640 | 3640 | 3640 | 3640 | 14 |
| 291 | 20230829 | 144700 | 7356321935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20230829 | 144600 | 7356321935 | 3640 | 3635 | 3640 | 3635 | 2677 |
| 293 | 20230829 | 144500 | 7346590990 | 3635 | 3640 | 3640 | 3635 | 305 |
| 294 | 20230829 | 144400 | 7345480805 | 3645 | 3640 | 3645 | 3640 | 1663 |
| 295 | 20230829 | 144300 | 7339427475 | 3640 | 3635 | 3640 | 3625 | 1160 |
| 296 | 20230829 | 144200 | 7335213390 | 3635 | 3630 | 3635 | 3625 | 55 |
| 297 | 20230829 | 144100 | 7335013725 | 3625 | 3625 | 3625 | 3625 | 27 |
| 298 | 20230829 | 144000 | 7334915850 | 3625 | 3625 | 3625 | 3625 | 361 |
| 299 | 20230829 | 143900 | 7333607225 | 3625 | 3635 | 3635 | 3625 | 2134 |
| 300 | 20230829 | 143800 | 7325852475 | 3635 | 3610 | 3635 | 3610 | 2683 |
| 301 | 20230829 | 143700 | 7316114700 | 3610 | 3625 | 3635 | 3575 | 7776 |
| 302 | 20230829 | 143600 | 7288188605 | 3645 | 3645 | 3645 | 3645 | 0 |
| 303 | 20230829 | 143500 | 7288188605 | 3645 | 3640 | 3645 | 3625 | 1642 |
| 304 | 20230829 | 143400 | 7282216235 | 3635 | 3630 | 3635 | 3630 | 294 |
| 305 | 20230829 | 143300 | 7281148765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 306 | 20230829 | 143200 | 7281148765 | 3630 | 3640 | 3640 | 3630 | 2570 |
| 307 | 20230829 | 143100 | 7271819655 | 3640 | 3645 | 3645 | 3630 | 790 |
| 308 | 20230829 | 143000 | 7268944140 | 3640 | 3640 | 3640 | 3640 | 5179 |
| 309 | 20230829 | 142900 | 7250092580 | 3640 | 3645 | 3645 | 3625 | 6 |
| 310 | 20230829 | 142800 | 7250070795 | 3625 | 3625 | 3625 | 3625 | 278 |
| 311 | 20230829 | 142700 | 7249063045 | 3630 | 3645 | 3645 | 3630 | 1086 |
| 312 | 20230829 | 142600 | 7245117810 | 3640 | 3640 | 3640 | 3640 | 1138 |
| 313 | 20230829 | 142500 | 7240975490 | 3645 | 3640 | 3645 | 3640 | 671 |
| 314 | 20230829 | 142400 | 7238532915 | 3640 | 3630 | 3640 | 3630 | 1117 |
| 315 | 20230829 | 142300 | 7234470455 | 3635 | 3625 | 3635 | 3625 | 954 |
| 316 | 20230829 | 142200 | 7231008285 | 3625 | 3625 | 3625 | 3625 | 786 |
| 317 | 20230829 | 142100 | 7228159035 | 3630 | 3630 | 3630 | 3630 | 353 |
| 318 | 20230829 | 142000 | 7226877645 | 3630 | 3630 | 3630 | 3630 | 221 |
| 319 | 20230829 | 141900 | 7226075415 | 3630 | 3630 | 3630 | 3630 | 319 |
| 320 | 20230829 | 141800 | 7224917445 | 3630 | 3630 | 3630 | 3630 | 202 |
| 321 | 20230829 | 141700 | 7224184185 | 3625 | 3630 | 3630 | 3625 | 311 |
| 322 | 20230829 | 141600 | 7223055280 | 3645 | 3600 | 3675 | 3600 | 4255 |
| 323 | 20230829 | 141500 | 7207521995 | 3595 | 3625 | 3625 | 3595 | 1092 |
| 324 | 20230829 | 141400 | 7203574960 | 3625 | 3625 | 3625 | 3625 | 274 |
| 325 | 20230829 | 141300 | 7202581710 | 3625 | 3615 | 3640 | 3615 | 5221 |
| 326 | 20230829 | 141200 | 7183614585 | 3615 | 3605 | 3615 | 3605 | 1409 |
| 327 | 20230829 | 141100 | 7178528680 | 3600 | 3600 | 3600 | 3600 | 68 |
| 328 | 20230829 | 141000 | 7178283880 | 3590 | 3585 | 3590 | 3585 | 2429 |
| 329 | 20230829 | 140900 | 7169575810 | 3600 | 3600 | 3600 | 3600 | 938 |
| 330 | 20230829 | 140800 | 7166199010 | 3575 | 3605 | 3605 | 3575 | 3778 |
| 331 | 20230829 | 140700 | 7152676645 | 3605 | 3610 | 3615 | 3605 | 778 |
| 332 | 20230829 | 140600 | 7149871110 | 3580 | 3605 | 3605 | 3580 | 1404 |
| 333 | 20230829 | 140500 | 7144825310 | 3605 | 3615 | 3615 | 3605 | 697 |
| 334 | 20230829 | 140400 | 7142309575 | 3610 | 3625 | 3625 | 3610 | 956 |
| 335 | 20230829 | 140300 | 7138853630 | 3625 | 3610 | 3630 | 3610 | 3157 |
| 336 | 20230829 | 140200 | 7127443710 | 3610 | 3610 | 3610 | 3605 | 1749 |
| 337 | 20230829 | 140100 | 7121135650 | 3615 | 3605 | 3615 | 3605 | 393 |
| 338 | 20230829 | 140000 | 7119716090 | 3605 | 3570 | 3615 | 3565 | 9594 |
| 339 | 20230829 | 135900 | 7085412415 | 3570 | 3590 | 3610 | 3570 | 7258 |
| 340 | 20230829 | 135800 | 7059423665 | 3610 | 3600 | 3610 | 3590 | 2689 |
| 341 | 20230829 | 135700 | 7049752770 | 3600 | 3610 | 3610 | 3600 | 472 |
| 342 | 20230829 | 135600 | 7048052980 | 3610 | 3600 | 3610 | 3600 | 2001 |
| 343 | 20230829 | 135500 | 7040849370 | 3600 | 3595 | 3605 | 3595 | 3636 |
| 344 | 20230829 | 135400 | 7027763235 | 3595 | 3610 | 3615 | 3595 | 690 |
| 345 | 20230829 | 135300 | 7025277090 | 3610 | 3615 | 3620 | 3610 | 2154 |
| 346 | 20230829 | 135200 | 7017490135 | 3620 | 3605 | 3620 | 3605 | 2813 |
| 347 | 20230829 | 135100 | 7007326815 | 3605 | 3595 | 3610 | 3595 | 1321 |
| 348 | 20230829 | 135000 | 7002565345 | 3600 | 3590 | 3600 | 3590 | 770 |
| 349 | 20230829 | 134900 | 6999799895 | 3585 | 3620 | 3620 | 3585 | 4571 |
| 350 | 20230829 | 134800 | 6983358505 | 3620 | 3615 | 3620 | 3600 | 2843 |
| 351 | 20230829 | 134700 | 6973097625 | 3615 | 3615 | 3615 | 3615 | 13 |
| 352 | 20230829 | 134600 | 6973050630 | 3620 | 3620 | 3620 | 3620 | 100 |
| 353 | 20230829 | 134500 | 6972688630 | 3620 | 3625 | 3625 | 3620 | 705 |
| 354 | 20230829 | 134400 | 6970136515 | 3620 | 3625 | 3625 | 3620 | 3560 |
| 355 | 20230829 | 134300 | 6957248160 | 3625 | 3630 | 3630 | 3625 | 618 |
| 356 | 20230829 | 134200 | 6955007760 | 3625 | 3635 | 3650 | 3620 | 2156 |
| 357 | 20230829 | 134100 | 6947157185 | 3635 | 3630 | 3645 | 3620 | 8021 |
| 358 | 20230829 | 134000 | 6918003145 | 3630 | 3585 | 3630 | 3585 | 8575 |
| 359 | 20230829 | 133900 | 6887088205 | 3585 | 3590 | 3600 | 3585 | 2674 |
| 360 | 20230829 | 133800 | 6877499105 | 3590 | 3590 | 3605 | 3585 | 6798 |
| 361 | 20230829 | 133700 | 6853095230 | 3590 | 3610 | 3615 | 3585 | 3914 |
| 362 | 20230829 | 133600 | 6839042460 | 3610 | 3585 | 3610 | 3570 | 11910 |
| 363 | 20230829 | 133500 | 6796321175 | 3585 | 3615 | 3620 | 3585 | 14189 |
| 364 | 20230829 | 133400 | 6745217010 | 3615 | 3615 | 3615 | 3605 | 10117 |
| 365 | 20230829 | 133300 | 6708698520 | 3620 | 3620 | 3635 | 3610 | 7656 |
| 366 | 20230829 | 133200 | 6680975050 | 3620 | 3635 | 3645 | 3620 | 5581 |
| 367 | 20230829 | 133100 | 6660746065 | 3630 | 3650 | 3655 | 3630 | 6111 |
| 368 | 20230829 | 133000 | 6638469180 | 3650 | 3625 | 3650 | 3620 | 15218 |
| 369 | 20230829 | 132900 | 6583263035 | 3625 | 3665 | 3680 | 3625 | 22583 |
| 370 | 20230829 | 132800 | 6500892890 | 3675 | 3660 | 3675 | 3650 | 6901 |
| 371 | 20230829 | 132700 | 6475691840 | 3655 | 3655 | 3670 | 3655 | 6398 |
| 372 | 20230829 | 132600 | 6452261290 | 3650 | 3675 | 3675 | 3645 | 17619 |
| 373 | 20230829 | 132500 | 6387708375 | 3675 | 3695 | 3695 | 3675 | 10845 |
| 374 | 20230829 | 132400 | 6347770975 | 3690 | 3675 | 3720 | 3675 | 12066 |
| 375 | 20230829 | 132300 | 6303283805 | 3675 | 3710 | 3710 | 3660 | 27346 |
| 376 | 20230829 | 132200 | 6202595800 | 3715 | 3685 | 3720 | 3685 | 18732 |
| 377 | 20230829 | 132100 | 6133157450 | 3695 | 3760 | 3765 | 3675 | 39890 |
| 378 | 20230829 | 132000 | 5985031510 | 3760 | 3760 | 3800 | 3740 | 36127 |
| 379 | 20230829 | 131900 | 5848996645 | 3760 | 3835 | 3845 | 3760 | 83991 |
| 380 | 20230829 | 131800 | 5529558755 | 3850 | 3765 | 3940 | 3765 | 253107 |
| 381 | 20230829 | 131700 | 4550800410 | 3790 | 3725 | 3795 | 3725 | 28236 |
| 382 | 20230829 | 131600 | 4444671865 | 3725 | 3735 | 3735 | 3715 | 4461 |
| 383 | 20230829 | 131500 | 4428056260 | 3715 | 3730 | 3740 | 3700 | 5691 |
| 384 | 20230829 | 131400 | 4406885820 | 3730 | 3715 | 3730 | 3670 | 30692 |
| 385 | 20230829 | 131300 | 4292966235 | 3715 | 3720 | 3740 | 3700 | 10771 |
| 386 | 20230829 | 131200 | 4252994535 | 3720 | 3705 | 3725 | 3645 | 23453 |
| 387 | 20230829 | 131100 | 4166363145 | 3715 | 3745 | 3745 | 3705 | 18250 |
| 388 | 20230829 | 131000 | 4098556120 | 3745 | 3745 | 3760 | 3705 | 13428 |
| 389 | 20230829 | 130900 | 4048424765 | 3750 | 3755 | 3820 | 3750 | 72408 |
| 390 | 20230829 | 130800 | 3774752430 | 3775 | 3685 | 3840 | 3675 | 107008 |
| 391 | 20230829 | 130700 | 3372407680 | 3690 | 3630 | 3745 | 3630 | 52074 |
| 392 | 20230829 | 130600 | 3180345810 | 3630 | 3625 | 3635 | 3625 | 3306 |
| 393 | 20230829 | 130500 | 3168349585 | 3640 | 3630 | 3645 | 3615 | 9003 |
| 394 | 20230829 | 130400 | 3135615610 | 3625 | 3605 | 3660 | 3605 | 29138 |
| 395 | 20230829 | 130300 | 3029622775 | 3605 | 3645 | 3645 | 3575 | 75746 |
| 396 | 20230829 | 130200 | 2755577770 | 3650 | 3655 | 3715 | 3645 | 26152 |
| 397 | 20230829 | 130100 | 2659867930 | 3660 | 3695 | 3740 | 3650 | 66388 |
| 398 | 20230829 | 130000 | 2414670525 | 3695 | 3730 | 3750 | 3695 | 96620 |
| 399 | 20230829 | 125900 | 2055219055 | 3730 | 3860 | 3860 | 3680 | 210275 |
| 400 | 20230829 | 125800 | 1260293220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 401 | 20230829 | 125700 | 1260293220 | 3860 | 3860 | 3860 | 3860 | 0 |
| 402 | 20230829 | 125600 | 1260293220 | 3860 | 3660 | 3860 | 3660 | 186953 |
| 403 | 20230829 | 125500 | 555615915 | 3655 | 3585 | 3655 | 3570 | 33081 |
| 404 | 20230829 | 125400 | 435855745 | 3580 | 3595 | 3595 | 3580 | 102 |
| 405 | 20230829 | 125300 | 435489570 | 3580 | 3595 | 3595 | 3580 | 116 |
| 406 | 20230829 | 125200 | 435072565 | 3595 | 3595 | 3595 | 3585 | 3286 |
| 407 | 20230829 | 125100 | 423274485 | 3595 | 3585 | 3600 | 3585 | 2526 |
| 408 | 20230829 | 125000 | 414197510 | 3575 | 3575 | 3580 | 3575 | 5920 |
| 409 | 20230829 | 124900 | 393016725 | 3560 | 3570 | 3570 | 3560 | 386 |
| 410 | 20230829 | 124800 | 391639715 | 3550 | 3560 | 3580 | 3550 | 451 |
| 411 | 20230829 | 124700 | 390028810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 412 | 20230829 | 124600 | 390028810 | 3550 | 3550 | 3550 | 3550 | 0 |
| 413 | 20230829 | 124500 | 390028810 | 3550 | 3550 | 3550 | 3550 | 3 |
| 414 | 20230829 | 124400 | 390018160 | 3550 | 3550 | 3550 | 3550 | 0 |
| 415 | 20230829 | 124300 | 390018160 | 3550 | 3550 | 3550 | 3550 | 433 |
| 416 | 20230829 | 124200 | 388481010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 417 | 20230829 | 124100 | 388481010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 418 | 20230829 | 124000 | 388481010 | 3560 | 3560 | 3560 | 3560 | 0 |
| 419 | 20230829 | 123900 | 388481010 | 3560 | 3555 | 3560 | 3555 | 40 |
| 420 | 20230829 | 123800 | 388338740 | 3555 | 3550 | 3555 | 3545 | 207 |
| 421 | 20230829 | 123700 | 387603855 | 3565 | 3565 | 3565 | 3565 | 172 |
| 422 | 20230829 | 123600 | 386990675 | 3565 | 3565 | 3565 | 3565 | 0 |
| 423 | 20230829 | 123500 | 386990675 | 3565 | 3565 | 3565 | 3565 | 225 |
| 424 | 20230829 | 123400 | 386188550 | 3570 | 3570 | 3570 | 3570 | 0 |
| 425 | 20230829 | 123300 | 386188550 | 3570 | 3550 | 3570 | 3545 | 84 |
| 426 | 20230829 | 123200 | 385889225 | 3570 | 3575 | 3575 | 3535 | 1979 |
| 427 | 20230829 | 123100 | 378860140 | 3580 | 3580 | 3580 | 3580 | 0 |
| 428 | 20230829 | 123000 | 378860140 | 3580 | 3580 | 3580 | 3580 | 0 |
| 429 | 20230829 | 122900 | 378860140 | 3580 | 3575 | 3580 | 3570 | 1434 |
| 430 | 20230829 | 122800 | 373726735 | 3580 | 3575 | 3585 | 3550 | 3109 |
| 431 | 20230829 | 122700 | 362676300 | 3580 | 3585 | 3585 | 3570 | 135 |
| 432 | 20230829 | 122600 | 362193890 | 3575 | 3575 | 3575 | 3575 | 208 |
| 433 | 20230829 | 122500 | 361450290 | 3570 | 3575 | 3575 | 3570 | 176 |
| 434 | 20230829 | 122400 | 360821545 | 3575 | 3570 | 3575 | 3560 | 486 |
| 435 | 20230829 | 122300 | 359087610 | 3570 | 3565 | 3570 | 3565 | 201 |
| 436 | 20230829 | 122200 | 358370045 | 3570 | 3565 | 3570 | 3565 | 2 |
| 437 | 20230829 | 122100 | 358362910 | 3570 | 3565 | 3590 | 3560 | 1877 |
| 438 | 20230829 | 122000 | 351668710 | 3570 | 3585 | 3585 | 3560 | 977 |
| 439 | 20230829 | 121900 | 348185210 | 3595 | 3595 | 3595 | 3585 | 1708 |
| 440 | 20230829 | 121800 | 342046965 | 3595 | 3570 | 3595 | 3570 | 2635 |
| 441 | 20230829 | 121700 | 332599330 | 3565 | 3565 | 3565 | 3565 | 300 |
| 442 | 20230829 | 121600 | 331529830 | 3555 | 3560 | 3560 | 3555 | 125 |
| 443 | 20230829 | 121500 | 331085450 | 3565 | 3570 | 3575 | 3540 | 993 |
| 444 | 20230829 | 121400 | 327549695 | 3580 | 3575 | 3580 | 3560 | 1288 |
| 445 | 20230829 | 121300 | 322947155 | 3575 | 3570 | 3580 | 3570 | 566 |
| 446 | 20230829 | 121200 | 320924235 | 3570 | 3570 | 3570 | 3570 | 254 |
| 447 | 20230829 | 121100 | 320017455 | 3570 | 3560 | 3570 | 3560 | 479 |
| 448 | 20230829 | 121000 | 318311635 | 3560 | 3550 | 3560 | 3550 | 816 |
| 449 | 20230829 | 120900 | 315410710 | 3550 | 3550 | 3550 | 3550 | 298 |
| 450 | 20230829 | 120800 | 314352810 | 3550 | 3550 | 3550 | 3550 | 1 |
| 451 | 20230829 | 120700 | 314349260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 452 | 20230829 | 120600 | 314349260 | 3545 | 3545 | 3545 | 3545 | 0 |
| 453 | 20230829 | 120500 | 314349260 | 3545 | 3545 | 3545 | 3540 | 22 |
| 454 | 20230829 | 120400 | 314271320 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20230829 | 120300 | 314271320 | 3545 | 3545 | 3545 | 3545 | 49 |
| 456 | 20230829 | 120200 | 314097615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 457 | 20230829 | 120100 | 314097615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 458 | 20230829 | 120000 | 314097615 | 3555 | 3555 | 3555 | 3555 | 0 |
| 459 | 20230829 | 115900 | 314097615 | 3555 | 3555 | 3555 | 3555 | 71 |
| 460 | 20230829 | 115800 | 313845210 | 3545 | 3555 | 3555 | 3545 | 2 |
| 461 | 20230829 | 115700 | 313838110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 462 | 20230829 | 115600 | 313838110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 463 | 20230829 | 115500 | 313838110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 464 | 20230829 | 115400 | 313838110 | 3540 | 3540 | 3540 | 3540 | 1154 |
| 465 | 20230829 | 115300 | 309752950 | 3560 | 3560 | 3560 | 3560 | 0 |
| 466 | 20230829 | 115200 | 309752950 | 3560 | 3560 | 3560 | 3560 | 1 |
| 467 | 20230829 | 115100 | 309749390 | 3560 | 3560 | 3560 | 3560 | 0 |
| 468 | 20230829 | 115000 | 309749390 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20230829 | 114900 | 309749390 | 3560 | 3555 | 3560 | 3555 | 3694 |
| 470 | 20230829 | 114800 | 296617215 | 3560 | 3555 | 3560 | 3555 | 19 |
| 471 | 20230829 | 114700 | 296549600 | 3560 | 3560 | 3560 | 3560 | 13 |
| 472 | 20230829 | 114600 | 296503320 | 3560 | 3560 | 3560 | 3560 | 34 |
| 473 | 20230829 | 114500 | 296382280 | 3560 | 3550 | 3560 | 3550 | 399 |
| 474 | 20230829 | 114400 | 294963480 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20230829 | 114300 | 294963480 | 3540 | 3540 | 3540 | 3540 | 553 |
| 476 | 20230829 | 114200 | 293005860 | 3550 | 3550 | 3550 | 3550 | 0 |
| 477 | 20230829 | 114100 | 293005860 | 3550 | 3550 | 3550 | 3550 | 170 |
| 478 | 20230829 | 114000 | 292402360 | 3550 | 3550 | 3550 | 3550 | 1 |
| 479 | 20230829 | 113900 | 292398810 | 3540 | 3540 | 3540 | 3540 | 3 |
| 480 | 20230829 | 113800 | 292388190 | 3540 | 3540 | 3540 | 3540 | 0 |
| 481 | 20230829 | 113700 | 292388190 | 3540 | 3540 | 3540 | 3540 | 30 |
| 482 | 20230829 | 113600 | 292281990 | 3540 | 3540 | 3540 | 3540 | 9 |
| 483 | 20230829 | 113500 | 292250130 | 3545 | 3545 | 3545 | 3545 | 50 |
| 484 | 20230829 | 113400 | 292072880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 485 | 20230829 | 113300 | 292072880 | 3545 | 3545 | 3545 | 3545 | 179 |
| 486 | 20230829 | 113200 | 291438325 | 3545 | 3545 | 3545 | 3545 | 1 |
| 487 | 20230829 | 113100 | 291434780 | 3550 | 3550 | 3550 | 3550 | 141 |
| 488 | 20230829 | 113000 | 290934230 | 3555 | 3555 | 3555 | 3555 | 0 |
| 489 | 20230829 | 112900 | 290934230 | 3555 | 3555 | 3555 | 3555 | 137 |
| 490 | 20230829 | 112800 | 290447195 | 3555 | 3555 | 3555 | 3555 | 163 |
| 491 | 20230829 | 112700 | 289867730 | 3555 | 3555 | 3555 | 3555 | 186 |
| 492 | 20230829 | 112600 | 289206500 | 3550 | 3550 | 3550 | 3550 | 130 |
| 493 | 20230829 | 112500 | 288745000 | 3555 | 3555 | 3555 | 3555 | 0 |
| 494 | 20230829 | 112400 | 288745000 | 3555 | 3555 | 3555 | 3555 | 1 |
| 495 | 20230829 | 112300 | 288741445 | 3555 | 3555 | 3555 | 3555 | 928 |
| 496 | 20230829 | 112200 | 285442405 | 3555 | 3555 | 3555 | 3555 | 18 |
| 497 | 20230829 | 112100 | 285378415 | 3560 | 3560 | 3560 | 3560 | 0 |
| 498 | 20230829 | 112000 | 285378415 | 3560 | 3560 | 3560 | 3560 | 1 |
| 499 | 20230829 | 111900 | 285374855 | 3555 | 3555 | 3555 | 3555 | 74 |
| 500 | 20230829 | 111800 | 285111785 | 3555 | 3555 | 3555 | 3555 | 0 |
| 501 | 20230829 | 111700 | 285111785 | 3555 | 3560 | 3560 | 3550 | 211 |
| 502 | 20230829 | 111600 | 284362525 | 3550 | 3550 | 3550 | 3550 | 302 |
| 503 | 20230829 | 111500 | 283290425 | 3560 | 3550 | 3560 | 3550 | 2395 |
| 504 | 20230829 | 111400 | 274788165 | 3550 | 3560 | 3560 | 3550 | 710 |
| 505 | 20230829 | 111300 | 272266665 | 3560 | 3560 | 3560 | 3560 | 104 |
| 506 | 20230829 | 111200 | 271896425 | 3555 | 3555 | 3555 | 3555 | 0 |
| 507 | 20230829 | 111100 | 271896425 | 3555 | 3555 | 3555 | 3555 | 499 |
| 508 | 20230829 | 111000 | 270122480 | 3555 | 3555 | 3555 | 3555 | 4 |
| 509 | 20230829 | 110900 | 270108260 | 3560 | 3560 | 3560 | 3560 | 0 |
| 510 | 20230829 | 110800 | 270108260 | 3560 | 3560 | 3560 | 3560 | 1 |
| 511 | 20230829 | 110700 | 270104700 | 3560 | 3560 | 3560 | 3560 | 0 |
| 512 | 20230829 | 110600 | 270104700 | 3560 | 3560 | 3560 | 3560 | 1 |
| 513 | 20230829 | 110500 | 270101140 | 3560 | 3545 | 3560 | 3535 | 624 |
| 514 | 20230829 | 110400 | 267890595 | 3565 | 3565 | 3565 | 3565 | 201 |
| 515 | 20230829 | 110300 | 267174030 | 3535 | 3555 | 3555 | 3535 | 1431 |
| 516 | 20230829 | 110200 | 262101530 | 3565 | 3555 | 3565 | 3555 | 7 |
| 517 | 20230829 | 110100 | 262076635 | 3565 | 3565 | 3565 | 3565 | 0 |
| 518 | 20230829 | 110000 | 262076635 | 3565 | 3565 | 3565 | 3565 | 1 |
| 519 | 20230829 | 105900 | 262073070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 520 | 20230829 | 105800 | 262073070 | 3555 | 3555 | 3555 | 3555 | 0 |
| 521 | 20230829 | 105700 | 262073070 | 3555 | 3565 | 3565 | 3555 | 31 |
| 522 | 20230829 | 105600 | 261962565 | 3565 | 3565 | 3565 | 3565 | 30 |
| 523 | 20230829 | 105500 | 261855615 | 3565 | 3565 | 3565 | 3565 | 35 |
| 524 | 20230829 | 105400 | 261730840 | 3565 | 3560 | 3565 | 3555 | 2010 |
| 525 | 20230829 | 105300 | 254584755 | 3560 | 3565 | 3565 | 3560 | 505 |
| 526 | 20230829 | 105200 | 252785955 | 3575 | 3575 | 3575 | 3575 | 1 |
| 527 | 20230829 | 105100 | 252782380 | 3560 | 3560 | 3560 | 3560 | 30 |
| 528 | 20230829 | 105000 | 252675580 | 3565 | 3565 | 3565 | 3565 | 1721 |
| 529 | 20230829 | 104900 | 246540215 | 3565 | 3585 | 3585 | 3565 | 754 |
| 530 | 20230829 | 104800 | 243852105 | 3565 | 3565 | 3590 | 3560 | 2110 |
| 531 | 20230829 | 104700 | 236329895 | 3590 | 3590 | 3590 | 3590 | 0 |
| 532 | 20230829 | 104600 | 236329895 | 3590 | 3565 | 3590 | 3565 | 1547 |
| 533 | 20230829 | 104500 | 230784645 | 3570 | 3580 | 3580 | 3570 | 111 |
| 534 | 20230829 | 104400 | 230388275 | 3560 | 3560 | 3560 | 3560 | 648 |
| 535 | 20230829 | 104300 | 228081395 | 3560 | 3565 | 3565 | 3560 | 2967 |
| 536 | 20230829 | 104200 | 217515470 | 3560 | 3565 | 3565 | 3560 | 980 |
| 537 | 20230829 | 104100 | 214022365 | 3590 | 3565 | 3590 | 3565 | 209 |
| 538 | 20230829 | 104000 | 213277255 | 3565 | 3570 | 3570 | 3565 | 1437 |
| 539 | 20230829 | 103900 | 208151470 | 3590 | 3570 | 3590 | 3570 | 2430 |
| 540 | 20230829 | 103800 | 199467475 | 3575 | 3580 | 3580 | 3575 | 63 |
| 541 | 20230829 | 103700 | 199242000 | 3580 | 3590 | 3590 | 3580 | 141 |
| 542 | 20230829 | 103600 | 198736920 | 3590 | 3600 | 3600 | 3590 | 887 |
| 543 | 20230829 | 103500 | 195547340 | 3600 | 3595 | 3600 | 3595 | 596 |
| 544 | 20230829 | 103400 | 193404565 | 3600 | 3600 | 3600 | 3595 | 2044 |
| 545 | 20230829 | 103300 | 186052100 | 3600 | 3585 | 3610 | 3585 | 9710 |
| 546 | 20230829 | 103200 | 151109040 | 3585 | 3560 | 3585 | 3560 | 1956 |
| 547 | 20230829 | 103100 | 144113210 | 3560 | 3560 | 3565 | 3560 | 653 |
| 548 | 20230829 | 103000 | 141788220 | 3565 | 3560 | 3565 | 3560 | 1215 |
| 549 | 20230829 | 102900 | 137459600 | 3560 | 3560 | 3560 | 3560 | 1850 |
| 550 | 20230829 | 102800 | 130873600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 551 | 20230829 | 102700 | 130873600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 552 | 20230829 | 102600 | 130873600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 553 | 20230829 | 102500 | 130873600 | 3560 | 3560 | 3560 | 3560 | 0 |
| 554 | 20230829 | 102400 | 130873600 | 3560 | 3555 | 3560 | 3555 | 317 |
| 555 | 20230829 | 102300 | 129745980 | 3555 | 3540 | 3555 | 3540 | 9 |
| 556 | 20230829 | 102200 | 129714045 | 3540 | 3540 | 3540 | 3540 | 1 |
| 557 | 20230829 | 102100 | 129710505 | 3535 | 3550 | 3550 | 3535 | 142 |
| 558 | 20230829 | 102000 | 129207830 | 3550 | 3555 | 3555 | 3550 | 343 |
| 559 | 20230829 | 101900 | 127990130 | 3555 | 3535 | 3555 | 3535 | 536 |
| 560 | 20230829 | 101800 | 126089150 | 3535 | 3530 | 3540 | 3530 | 2876 |
| 561 | 20230829 | 101700 | 115921925 | 3530 | 3535 | 3535 | 3530 | 327 |
| 562 | 20230829 | 101600 | 114767610 | 3535 | 3535 | 3535 | 3535 | 4 |
| 563 | 20230829 | 101500 | 114753470 | 3540 | 3540 | 3540 | 3540 | 0 |
| 564 | 20230829 | 101400 | 114753470 | 3540 | 3540 | 3540 | 3540 | 0 |
| 565 | 20230829 | 101300 | 114753470 | 3540 | 3540 | 3540 | 3540 | 1 |
| 566 | 20230829 | 101200 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 567 | 20230829 | 101100 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 568 | 20230829 | 101000 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 569 | 20230829 | 100900 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 570 | 20230829 | 100800 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 571 | 20230829 | 100700 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 572 | 20230829 | 100600 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 573 | 20230829 | 100500 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 574 | 20230829 | 100400 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 575 | 20230829 | 100300 | 114749930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 576 | 20230829 | 100200 | 114749930 | 3540 | 3540 | 3540 | 3540 | 1 |
| 577 | 20230829 | 100100 | 114746390 | 3525 | 3525 | 3525 | 3525 | 0 |
| 578 | 20230829 | 100000 | 114746390 | 3525 | 3525 | 3525 | 3525 | 178 |
| 579 | 20230829 | 095900 | 114118940 | 3525 | 3525 | 3525 | 3525 | 0 |
| 580 | 20230829 | 095800 | 114118940 | 3525 | 3525 | 3525 | 3525 | 20 |
| 581 | 20230829 | 095700 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 582 | 20230829 | 095600 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 583 | 20230829 | 095500 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 584 | 20230829 | 095400 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 585 | 20230829 | 095300 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 586 | 20230829 | 095200 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 587 | 20230829 | 095100 | 114048440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 588 | 20230829 | 095000 | 114048440 | 3540 | 3540 | 3540 | 3540 | 85 |
| 589 | 20230829 | 094900 | 113747540 | 3540 | 3540 | 3540 | 3540 | 0 |
| 590 | 20230829 | 094800 | 113747540 | 3540 | 3555 | 3555 | 3510 | 2437 |
| 591 | 20230829 | 094700 | 105136485 | 3560 | 3560 | 3560 | 3560 | 0 |
| 592 | 20230829 | 094600 | 105136485 | 3560 | 3560 | 3560 | 3560 | 372 |
| 593 | 20230829 | 094500 | 103812165 | 3560 | 3555 | 3560 | 3555 | 385 |
| 594 | 20230829 | 094400 | 102441840 | 3555 | 3550 | 3555 | 3550 | 185 |
| 595 | 20230829 | 094300 | 101785040 | 3550 | 3560 | 3565 | 3550 | 278 |
| 596 | 20230829 | 094200 | 100795655 | 3560 | 3550 | 3565 | 3550 | 153 |
| 597 | 20230829 | 094100 | 100251960 | 3550 | 3580 | 3580 | 3550 | 411 |
| 598 | 20230829 | 094000 | 98787510 | 3580 | 3550 | 3585 | 3550 | 4469 |
| 599 | 20230829 | 093900 | 82839750 | 3550 | 3530 | 3555 | 3530 | 5176 |
| 600 | 20230829 | 093800 | 64510065 | 3535 | 3530 | 3535 | 3530 | 469 |
| 601 | 20230829 | 093700 | 62854490 | 3530 | 3525 | 3535 | 3525 | 224 |
| 602 | 20230829 | 093600 | 62063815 | 3520 | 3520 | 3520 | 3520 | 211 |
| 603 | 20230829 | 093500 | 61321095 | 3520 | 3520 | 3520 | 3520 | 100 |
| 604 | 20230829 | 093400 | 60969095 | 3520 | 3510 | 3520 | 3510 | 36 |
| 605 | 20230829 | 093300 | 60842720 | 3510 | 3510 | 3520 | 3505 | 407 |
| 606 | 20230829 | 093200 | 59415525 | 3520 | 3520 | 3520 | 3520 | 30 |
| 607 | 20230829 | 093100 | 59309925 | 3520 | 3520 | 3520 | 3520 | 54 |
| 608 | 20230829 | 093000 | 59119845 | 3520 | 3520 | 3520 | 3520 | 100 |
| 609 | 20230829 | 092900 | 58767845 | 3525 | 3525 | 3525 | 3525 | 0 |
| 610 | 20230829 | 092800 | 58767845 | 3525 | 3510 | 3525 | 3510 | 658 |
| 611 | 20230829 | 092700 | 56458250 | 3520 | 3520 | 3520 | 3520 | 0 |
| 612 | 20230829 | 092600 | 56458250 | 3520 | 3520 | 3520 | 3520 | 146 |
| 613 | 20230829 | 092500 | 55944330 | 3520 | 3520 | 3520 | 3520 | 108 |
| 614 | 20230829 | 092400 | 55564170 | 3515 | 3515 | 3515 | 3515 | 0 |
| 615 | 20230829 | 092300 | 55564170 | 3515 | 3515 | 3515 | 3515 | 584 |
| 616 | 20230829 | 092200 | 53511410 | 3515 | 3515 | 3515 | 3515 | 10 |
| 617 | 20230829 | 092100 | 53476260 | 3515 | 3515 | 3515 | 3515 | 22 |
| 618 | 20230829 | 092000 | 53398930 | 3515 | 3515 | 3515 | 3515 | 0 |
| 619 | 20230829 | 091900 | 53398930 | 3515 | 3495 | 3515 | 3495 | 662 |
| 620 | 20230829 | 091800 | 51076800 | 3505 | 3505 | 3505 | 3505 | 500 |
| 621 | 20230829 | 091700 | 49324300 | 3505 | 3510 | 3510 | 3505 | 97 |
| 622 | 20230829 | 091600 | 48984310 | 3510 | 3490 | 3510 | 3490 | 701 |
| 623 | 20230829 | 091500 | 46537800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 624 | 20230829 | 091400 | 46537800 | 3510 | 3510 | 3510 | 3510 | 2 |
| 625 | 20230829 | 091300 | 46530780 | 3510 | 3520 | 3520 | 3510 | 288 |
| 626 | 20230829 | 091200 | 45519880 | 3510 | 3510 | 3515 | 3510 | 3000 |
| 627 | 20230829 | 091100 | 34982975 | 3510 | 3510 | 3510 | 3510 | 2 |
| 628 | 20230829 | 091000 | 34975955 | 3515 | 3515 | 3515 | 3515 | 2 |
| 629 | 20230829 | 090900 | 34968925 | 3515 | 3515 | 3515 | 3515 | 2 |
| 630 | 20230829 | 090800 | 34961895 | 3515 | 3515 | 3515 | 3515 | 2 |
| 631 | 20230829 | 090700 | 34954865 | 3475 | 3470 | 3515 | 3465 | 1424 |
| 632 | 20230829 | 090600 | 30002525 | 3425 | 3535 | 3535 | 3340 | 5235 |
| 633 | 20230829 | 090500 | 12016660 | 3525 | 3540 | 3540 | 3525 | 236 |
| 634 | 20230829 | 090400 | 11182725 | 3525 | 3540 | 3540 | 3525 | 526 |
| 635 | 20230829 | 090300 | 9325545 | 3545 | 3545 | 3545 | 3545 | 2000 |
| 636 | 20230829 | 090200 | 2235545 | 3545 | 3545 | 3545 | 3545 | 2 |
| 637 | 20230829 | 090100 | 2228455 | 3545 | 3540 | 3545 | 3540 | 134 |
| 638 | 20230829 | 090000 | 1754085 | 3540 | 3510 | 3540 | 3510 | 497 |