29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 3 | 20230823 | 185200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20230823 | 185100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20230823 | 185000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20230823 | 184900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20230823 | 184800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20230823 | 184700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20230823 | 184600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20230823 | 184500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20230823 | 184400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20230823 | 184300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20230823 | 184200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20230823 | 184100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20230823 | 184000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20230823 | 183900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20230823 | 183800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20230823 | 183700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20230823 | 183600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20230823 | 183500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20230823 | 183400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20230823 | 183300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20230823 | 183200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20230823 | 183100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20230823 | 183000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20230823 | 182900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20230823 | 182800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20230823 | 182700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20230823 | 182600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20230823 | 182500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20230823 | 182400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20230823 | 182300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 33 | 20230823 | 182200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20230823 | 182100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20230823 | 182000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20230823 | 181900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20230823 | 181800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20230823 | 181700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20230823 | 181600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20230823 | 181500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20230823 | 181400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20230823 | 181300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20230823 | 181200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20230823 | 181100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20230823 | 181000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20230823 | 180900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20230823 | 180800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20230823 | 180700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20230823 | 180600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20230823 | 180500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20230823 | 180400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20230823 | 180300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20230823 | 180200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20230823 | 180100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20230823 | 180000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20230823 | 175900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20230823 | 175800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20230823 | 175700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20230823 | 175600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20230823 | 175500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20230823 | 175400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20230823 | 175300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 63 | 20230823 | 175200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20230823 | 175100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20230823 | 175000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20230823 | 174900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20230823 | 174800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20230823 | 174700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20230823 | 174600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20230823 | 174500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20230823 | 174400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20230823 | 174300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20230823 | 174200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20230823 | 174100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20230823 | 174000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20230823 | 173900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20230823 | 173800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20230823 | 173700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20230823 | 173600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20230823 | 173500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20230823 | 173400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20230823 | 173300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20230823 | 173200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20230823 | 173100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20230823 | 173000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20230823 | 172900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20230823 | 172800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20230823 | 172700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20230823 | 172600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20230823 | 172500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20230823 | 172400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20230823 | 172300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 93 | 20230823 | 172200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20230823 | 172100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20230823 | 172000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20230823 | 171900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20230823 | 171800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20230823 | 171700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20230823 | 171600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20230823 | 171500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20230823 | 171400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20230823 | 171300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20230823 | 171200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20230823 | 171100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20230823 | 171000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20230823 | 170900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20230823 | 170800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20230823 | 170700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20230823 | 170600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20230823 | 170500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20230823 | 170400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20230823 | 170300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20230823 | 170200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20230823 | 170100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20230823 | 170000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20230823 | 165900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20230823 | 165800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20230823 | 165700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20230823 | 165600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20230823 | 165500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20230823 | 165400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20230823 | 165300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 123 | 20230823 | 165200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20230823 | 165100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20230823 | 165000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20230823 | 164900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20230823 | 164800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20230823 | 164700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20230823 | 164600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20230823 | 164500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20230823 | 164400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20230823 | 164300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20230823 | 164200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20230823 | 164100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20230823 | 164000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20230823 | 163900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20230823 | 163800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20230823 | 163700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20230823 | 163600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20230823 | 163500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20230823 | 163400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20230823 | 163300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20230823 | 163200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20230823 | 163100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20230823 | 163000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20230823 | 162900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20230823 | 162800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20230823 | 162700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20230823 | 162600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20230823 | 162500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20230823 | 162400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20230823 | 162300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 153 | 20230823 | 162200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20230823 | 162100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20230823 | 162000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20230823 | 161900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20230823 | 161800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20230823 | 161700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20230823 | 161600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20230823 | 161500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20230823 | 161400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20230823 | 161300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20230823 | 161200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20230823 | 161100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20230823 | 161000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20230823 | 160900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20230823 | 160800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20230823 | 160700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20230823 | 160600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20230823 | 160500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20230823 | 160400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20230823 | 160300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20230823 | 160200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20230823 | 160100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20230823 | 160000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20230823 | 155900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20230823 | 155800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20230823 | 155700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20230823 | 155600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20230823 | 155500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20230823 | 155400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20230823 | 155300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 183 | 20230823 | 155200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20230823 | 155100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20230823 | 155000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230823 | 154900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230823 | 154800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230823 | 154700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230823 | 154600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230823 | 154500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230823 | 154400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230823 | 154300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230823 | 154200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230823 | 154100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230823 | 154000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20230823 | 153900 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20230823 | 153800 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20230823 | 153700 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20230823 | 153600 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20230823 | 153500 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20230823 | 153400 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20230823 | 153300 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20230823 | 153200 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20230823 | 153100 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20230823 | 153000 | 2747572180 | 4335 | 4335 | 4335 | 4335 | 8074 |
| 206 | 20230823 | 152900 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20230823 | 152800 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20230823 | 152700 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20230823 | 152600 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20230823 | 152500 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20230823 | 152400 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20230823 | 152300 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 213 | 20230823 | 152200 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20230823 | 152100 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20230823 | 152000 | 2712571390 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20230823 | 151900 | 2712571390 | 4340 | 4335 | 4340 | 4335 | 549 |
| 217 | 20230823 | 151800 | 2710191100 | 4335 | 4335 | 4340 | 4335 | 200 |
| 218 | 20230823 | 151700 | 2709324050 | 4335 | 4340 | 4340 | 4335 | 806 |
| 219 | 20230823 | 151600 | 2705829540 | 4335 | 4350 | 4365 | 4335 | 124 |
| 220 | 20230823 | 151500 | 2705290820 | 4350 | 4335 | 4350 | 4335 | 334 |
| 221 | 20230823 | 151400 | 2703839115 | 4335 | 4335 | 4350 | 4335 | 45 |
| 222 | 20230823 | 151300 | 2703643440 | 4350 | 4335 | 4350 | 4335 | 15 |
| 223 | 20230823 | 151200 | 2703578295 | 4330 | 4360 | 4365 | 4330 | 8 |
| 224 | 20230823 | 151100 | 2703543555 | 4365 | 4350 | 4365 | 4330 | 340 |
| 225 | 20230823 | 151000 | 2702061130 | 4330 | 4330 | 4355 | 4330 | 798 |
| 226 | 20230823 | 150900 | 2698597845 | 4330 | 4330 | 4340 | 4330 | 320 |
| 227 | 20230823 | 150800 | 2697212190 | 4320 | 4320 | 4330 | 4320 | 908 |
| 228 | 20230823 | 150700 | 2693289605 | 4330 | 4325 | 4330 | 4320 | 409 |
| 229 | 20230823 | 150600 | 2691522710 | 4320 | 4320 | 4330 | 4320 | 29 |
| 230 | 20230823 | 150500 | 2691397305 | 4320 | 4325 | 4325 | 4320 | 12 |
| 231 | 20230823 | 150400 | 2691345455 | 4310 | 4330 | 4335 | 4305 | 9408 |
| 232 | 20230823 | 150300 | 2650804190 | 4335 | 4310 | 4340 | 4310 | 746 |
| 233 | 20230823 | 150200 | 2647568565 | 4345 | 4320 | 4345 | 4305 | 5069 |
| 234 | 20230823 | 150100 | 2625710110 | 4320 | 4335 | 4340 | 4320 | 675 |
| 235 | 20230823 | 150000 | 2622784515 | 4335 | 4330 | 4340 | 4330 | 58 |
| 236 | 20230823 | 145900 | 2622532835 | 4340 | 4330 | 4340 | 4330 | 45 |
| 237 | 20230823 | 145800 | 2622337975 | 4330 | 4330 | 4330 | 4330 | 948 |
| 238 | 20230823 | 145700 | 2618233135 | 4330 | 4330 | 4330 | 4330 | 3 |
| 239 | 20230823 | 145600 | 2618220145 | 4330 | 4345 | 4345 | 4330 | 5 |
| 240 | 20230823 | 145500 | 2618198465 | 4345 | 4340 | 4345 | 4340 | 31 |
| 241 | 20230823 | 145400 | 2618063880 | 4325 | 4340 | 4340 | 4325 | 537 |
| 242 | 20230823 | 145300 | 2615740650 | 4355 | 4340 | 4355 | 4340 | 85 |
| 243 | 20230823 | 145200 | 2615371045 | 4340 | 4340 | 4340 | 4340 | 5 |
| 244 | 20230823 | 145100 | 2615349345 | 4355 | 4340 | 4355 | 4340 | 983 |
| 245 | 20230823 | 145000 | 2611077180 | 4340 | 4335 | 4340 | 4335 | 98 |
| 246 | 20230823 | 144900 | 2610652075 | 4335 | 4335 | 4355 | 4330 | 62 |
| 247 | 20230823 | 144800 | 2610383295 | 4330 | 4325 | 4330 | 4325 | 1115 |
| 248 | 20230823 | 144700 | 2605560010 | 4325 | 4325 | 4330 | 4325 | 444 |
| 249 | 20230823 | 144600 | 2603638200 | 4325 | 4335 | 4335 | 4325 | 1365 |
| 250 | 20230823 | 144500 | 2597730415 | 4330 | 4335 | 4335 | 4330 | 900 |
| 251 | 20230823 | 144400 | 2593828935 | 4335 | 4335 | 4335 | 4335 | 1120 |
| 252 | 20230823 | 144300 | 2588973735 | 4335 | 4335 | 4360 | 4335 | 117 |
| 253 | 20230823 | 144200 | 2588463875 | 4360 | 4335 | 4360 | 4335 | 13 |
| 254 | 20230823 | 144100 | 2588407290 | 4335 | 4340 | 4350 | 4335 | 1207 |
| 255 | 20230823 | 144000 | 2583174885 | 4340 | 4340 | 4350 | 4340 | 29 |
| 256 | 20230823 | 143900 | 2583049005 | 4355 | 4340 | 4355 | 4340 | 7 |
| 257 | 20230823 | 143800 | 2583018610 | 4330 | 4335 | 4335 | 4330 | 1802 |
| 258 | 20230823 | 143700 | 2575214085 | 4360 | 4340 | 4360 | 4335 | 466 |
| 259 | 20230823 | 143600 | 2573191605 | 4345 | 4350 | 4350 | 4345 | 1695 |
| 260 | 20230823 | 143500 | 2565821540 | 4350 | 4350 | 4350 | 4350 | 5 |
| 261 | 20230823 | 143400 | 2565799790 | 4355 | 4360 | 4360 | 4355 | 6 |
| 262 | 20230823 | 143300 | 2565773655 | 4355 | 4350 | 4355 | 4350 | 7 |
| 263 | 20230823 | 143200 | 2565743190 | 4350 | 4355 | 4355 | 4350 | 1037 |
| 264 | 20230823 | 143100 | 2561227440 | 4360 | 4355 | 4360 | 4355 | 30 |
| 265 | 20230823 | 143000 | 2561096680 | 4355 | 4355 | 4360 | 4355 | 63 |
| 266 | 20230823 | 142900 | 2560822020 | 4355 | 4360 | 4360 | 4355 | 121 |
| 267 | 20230823 | 142800 | 2560294490 | 4360 | 4360 | 4360 | 4360 | 1 |
| 268 | 20230823 | 142700 | 2560290130 | 4355 | 4355 | 4360 | 4355 | 1010 |
| 269 | 20230823 | 142600 | 2555891575 | 4360 | 4360 | 4360 | 4360 | 490 |
| 270 | 20230823 | 142500 | 2553755175 | 4360 | 4365 | 4365 | 4360 | 10 |
| 271 | 20230823 | 142400 | 2553711555 | 4365 | 4365 | 4365 | 4365 | 100 |
| 272 | 20230823 | 142300 | 2553275055 | 4370 | 4370 | 4370 | 4370 | 61 |
| 273 | 20230823 | 142200 | 2553008485 | 4360 | 4360 | 4360 | 4360 | 953 |
| 274 | 20230823 | 142100 | 2548853405 | 4355 | 4355 | 4355 | 4355 | 0 |
| 275 | 20230823 | 142000 | 2548853405 | 4355 | 4355 | 4355 | 4355 | 18 |
| 276 | 20230823 | 141900 | 2548775015 | 4355 | 4355 | 4355 | 4355 | 259 |
| 277 | 20230823 | 141800 | 2547647070 | 4355 | 4355 | 4355 | 4355 | 324 |
| 278 | 20230823 | 141700 | 2546236050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 279 | 20230823 | 141600 | 2546236050 | 4355 | 4355 | 4355 | 4355 | 552 |
| 280 | 20230823 | 141500 | 2543832090 | 4350 | 4350 | 4350 | 4350 | 1080 |
| 281 | 20230823 | 141400 | 2539134090 | 4350 | 4345 | 4350 | 4335 | 167 |
| 282 | 20230823 | 141300 | 2538409300 | 4340 | 4345 | 4345 | 4340 | 500 |
| 283 | 20230823 | 141200 | 2536238785 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20230823 | 141100 | 2536238785 | 4350 | 4350 | 4350 | 4350 | 1 |
| 285 | 20230823 | 141000 | 2536234435 | 4330 | 4350 | 4355 | 4330 | 210 |
| 286 | 20230823 | 140900 | 2535323995 | 4350 | 4350 | 4350 | 4335 | 256 |
| 287 | 20230823 | 140800 | 2534211910 | 4340 | 4340 | 4340 | 4340 | 1780 |
| 288 | 20230823 | 140700 | 2526486710 | 4340 | 4340 | 4340 | 4340 | 1 |
| 289 | 20230823 | 140600 | 2526482370 | 4330 | 4330 | 4330 | 4330 | 0 |
| 290 | 20230823 | 140500 | 2526482370 | 4330 | 4335 | 4335 | 4330 | 100 |
| 291 | 20230823 | 140400 | 2526049365 | 4340 | 4340 | 4340 | 4340 | 0 |
| 292 | 20230823 | 140300 | 2526049365 | 4340 | 4340 | 4340 | 4340 | 424 |
| 293 | 20230823 | 140200 | 2524209205 | 4340 | 4330 | 4340 | 4330 | 152 |
| 294 | 20230823 | 140100 | 2523549535 | 4335 | 4360 | 4360 | 4335 | 2111 |
| 295 | 20230823 | 140000 | 2514398325 | 4330 | 4350 | 4350 | 4330 | 2000 |
| 296 | 20230823 | 135900 | 2505720165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 297 | 20230823 | 135800 | 2505720165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 298 | 20230823 | 135700 | 2505720165 | 4360 | 4360 | 4360 | 4360 | 0 |
| 299 | 20230823 | 135600 | 2505720165 | 4360 | 4360 | 4360 | 4360 | 43 |
| 300 | 20230823 | 135500 | 2505532685 | 4360 | 4360 | 4360 | 4360 | 185 |
| 301 | 20230823 | 135400 | 2504726085 | 4360 | 4355 | 4360 | 4355 | 146 |
| 302 | 20230823 | 135300 | 2504089550 | 4350 | 4350 | 4350 | 4350 | 475 |
| 303 | 20230823 | 135200 | 2502023300 | 4340 | 4340 | 4340 | 4340 | 0 |
| 304 | 20230823 | 135100 | 2502023300 | 4340 | 4345 | 4350 | 4340 | 4437 |
| 305 | 20230823 | 135000 | 2482766065 | 4345 | 4345 | 4345 | 4345 | 1 |
| 306 | 20230823 | 134900 | 2482761720 | 4350 | 4345 | 4350 | 4340 | 524 |
| 307 | 20230823 | 134800 | 2480487465 | 4350 | 4350 | 4350 | 4350 | 0 |
| 308 | 20230823 | 134700 | 2480487465 | 4350 | 4350 | 4350 | 4350 | 0 |
| 309 | 20230823 | 134600 | 2480487465 | 4350 | 4355 | 4355 | 4345 | 23 |
| 310 | 20230823 | 134500 | 2480387415 | 4335 | 4335 | 4345 | 4335 | 180 |
| 311 | 20230823 | 134400 | 2479606480 | 4335 | 4340 | 4345 | 4335 | 1324 |
| 312 | 20230823 | 134300 | 2473864200 | 4345 | 4335 | 4345 | 4330 | 762 |
| 313 | 20230823 | 134200 | 2470563495 | 4330 | 4345 | 4345 | 4330 | 711 |
| 314 | 20230823 | 134100 | 2467474830 | 4340 | 4340 | 4340 | 4325 | 1880 |
| 315 | 20230823 | 134000 | 2459334605 | 4345 | 4335 | 4345 | 4335 | 551 |
| 316 | 20230823 | 133900 | 2456946010 | 4355 | 4350 | 4355 | 4350 | 300 |
| 317 | 20230823 | 133800 | 2455639515 | 4355 | 4340 | 4355 | 4340 | 5 |
| 318 | 20230823 | 133700 | 2455617800 | 4325 | 4360 | 4360 | 4325 | 2 |
| 319 | 20230823 | 133600 | 2455609115 | 4325 | 4355 | 4355 | 4325 | 5313 |
| 320 | 20230823 | 133500 | 2432572820 | 4355 | 4355 | 4355 | 4355 | 15 |
| 321 | 20230823 | 133400 | 2432507495 | 4355 | 4355 | 4355 | 4355 | 1 |
| 322 | 20230823 | 133300 | 2432503140 | 4335 | 4335 | 4335 | 4335 | 500 |
| 323 | 20230823 | 133200 | 2430335640 | 4355 | 4355 | 4355 | 4355 | 447 |
| 324 | 20230823 | 133100 | 2428388955 | 4345 | 4360 | 4360 | 4345 | 152 |
| 325 | 20230823 | 133000 | 2427726405 | 4355 | 4355 | 4360 | 4320 | 3607 |
| 326 | 20230823 | 132900 | 2412101435 | 4340 | 4350 | 4350 | 4330 | 207 |
| 327 | 20230823 | 132800 | 2411202940 | 4325 | 4350 | 4355 | 4325 | 1983 |
| 328 | 20230823 | 132700 | 2402595255 | 4350 | 4355 | 4355 | 4300 | 9861 |
| 329 | 20230823 | 132600 | 2359954245 | 4360 | 4365 | 4365 | 4320 | 8095 |
| 330 | 20230823 | 132500 | 2324856880 | 4360 | 4360 | 4395 | 4335 | 7755 |
| 331 | 20230823 | 132400 | 2291133355 | 4360 | 4400 | 4400 | 4355 | 6190 |
| 332 | 20230823 | 132300 | 2264100770 | 4400 | 4400 | 4400 | 4400 | 500 |
| 333 | 20230823 | 132200 | 2261900770 | 4400 | 4395 | 4400 | 4390 | 1249 |
| 334 | 20230823 | 132100 | 2256406185 | 4390 | 4380 | 4400 | 4375 | 2159 |
| 335 | 20230823 | 132000 | 2246955615 | 4380 | 4405 | 4405 | 4380 | 7647 |
| 336 | 20230823 | 131900 | 2213354725 | 4405 | 4425 | 4425 | 4405 | 21389 |
| 337 | 20230823 | 131800 | 2118861980 | 4430 | 4440 | 4440 | 4430 | 12251 |
| 338 | 20230823 | 131700 | 2064540720 | 4445 | 4440 | 4445 | 4440 | 220 |
| 339 | 20230823 | 131600 | 2063563820 | 4440 | 4440 | 4445 | 4440 | 711 |
| 340 | 20230823 | 131500 | 2060405905 | 4445 | 4435 | 4445 | 4435 | 1295 |
| 341 | 20230823 | 131400 | 2054654955 | 4440 | 4445 | 4445 | 4440 | 1463 |
| 342 | 20230823 | 131300 | 2048158730 | 4445 | 4445 | 4445 | 4440 | 1344 |
| 343 | 20230823 | 131200 | 2042184950 | 4445 | 4445 | 4450 | 4445 | 473 |
| 344 | 20230823 | 131100 | 2040081860 | 4445 | 4450 | 4450 | 4445 | 1972 |
| 345 | 20230823 | 131000 | 2031313315 | 4450 | 4445 | 4450 | 4445 | 730 |
| 346 | 20230823 | 130900 | 2028068460 | 4445 | 4445 | 4445 | 4445 | 887 |
| 347 | 20230823 | 130800 | 2024125745 | 4445 | 4445 | 4445 | 4445 | 406 |
| 348 | 20230823 | 130700 | 2022321075 | 4445 | 4445 | 4445 | 4445 | 961 |
| 349 | 20230823 | 130600 | 2018049430 | 4440 | 4435 | 4440 | 4435 | 380 |
| 350 | 20230823 | 130500 | 2016362695 | 4435 | 4435 | 4435 | 4435 | 338 |
| 351 | 20230823 | 130400 | 2014863665 | 4435 | 4435 | 4435 | 4435 | 3851 |
| 352 | 20230823 | 130300 | 1997784480 | 4440 | 4435 | 4440 | 4435 | 1843 |
| 353 | 20230823 | 130200 | 1989602210 | 4430 | 4435 | 4440 | 4425 | 3300 |
| 354 | 20230823 | 130100 | 1974971640 | 4435 | 4430 | 4435 | 4430 | 131 |
| 355 | 20230823 | 130000 | 1974390665 | 4435 | 4425 | 4435 | 4425 | 2449 |
| 356 | 20230823 | 125900 | 1963532270 | 4430 | 4435 | 4435 | 4430 | 3047 |
| 357 | 20230823 | 125800 | 1950033845 | 4435 | 4425 | 4435 | 4425 | 2682 |
| 358 | 20230823 | 125700 | 1938153030 | 4430 | 4430 | 4435 | 4425 | 1241 |
| 359 | 20230823 | 125600 | 1932655405 | 4435 | 4425 | 4435 | 4425 | 204 |
| 360 | 20230823 | 125500 | 1931752675 | 4435 | 4440 | 4440 | 4420 | 2284 |
| 361 | 20230823 | 125400 | 1921638035 | 4430 | 4440 | 4445 | 4430 | 5176 |
| 362 | 20230823 | 125300 | 1898672325 | 4445 | 4450 | 4450 | 4440 | 6344 |
| 363 | 20230823 | 125200 | 1870485800 | 4450 | 4460 | 4465 | 4440 | 7048 |
| 364 | 20230823 | 125100 | 1839070520 | 4455 | 4460 | 4460 | 4450 | 6878 |
| 365 | 20230823 | 125000 | 1808423020 | 4460 | 4455 | 4460 | 4450 | 9933 |
| 366 | 20230823 | 124900 | 1764140710 | 4455 | 4450 | 4455 | 4450 | 4744 |
| 367 | 20230823 | 124800 | 1743017475 | 4450 | 4445 | 4455 | 4430 | 6246 |
| 368 | 20230823 | 124700 | 1715222615 | 4450 | 4440 | 4450 | 4440 | 34110 |
| 369 | 20230823 | 124600 | 1563454440 | 4440 | 4430 | 4440 | 4430 | 12286 |
| 370 | 20230823 | 124500 | 1508949640 | 4405 | 4415 | 4430 | 4405 | 620 |
| 371 | 20230823 | 124400 | 1506210315 | 4420 | 4420 | 4425 | 4420 | 326 |
| 372 | 20230823 | 124300 | 1504768845 | 4420 | 4425 | 4430 | 4420 | 5429 |
| 373 | 20230823 | 124200 | 1480729285 | 4425 | 4420 | 4430 | 4420 | 5026 |
| 374 | 20230823 | 124100 | 1458483495 | 4420 | 4410 | 4420 | 4410 | 7260 |
| 375 | 20230823 | 124000 | 1426425980 | 4405 | 4400 | 4405 | 4395 | 2063 |
| 376 | 20230823 | 123900 | 1417346290 | 4395 | 4395 | 4395 | 4395 | 1351 |
| 377 | 20230823 | 123800 | 1411408645 | 4390 | 4395 | 4395 | 4390 | 147 |
| 378 | 20230823 | 123700 | 1410762735 | 4400 | 4385 | 4400 | 4385 | 8 |
| 379 | 20230823 | 123600 | 1410727610 | 4385 | 4385 | 4385 | 4385 | 272 |
| 380 | 20230823 | 123500 | 1409534890 | 4385 | 4395 | 4400 | 4385 | 2366 |
| 381 | 20230823 | 123400 | 1399129720 | 4400 | 4400 | 4400 | 4400 | 8 |
| 382 | 20230823 | 123300 | 1399094520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 383 | 20230823 | 123200 | 1399094520 | 4400 | 4400 | 4400 | 4400 | 0 |
| 384 | 20230823 | 123100 | 1399094520 | 4400 | 4400 | 4400 | 4400 | 559 |
| 385 | 20230823 | 123000 | 1396634920 | 4410 | 4410 | 4410 | 4410 | 0 |
| 386 | 20230823 | 122900 | 1396634920 | 4410 | 4390 | 4410 | 4385 | 248 |
| 387 | 20230823 | 122800 | 1395547150 | 4395 | 4410 | 4410 | 4395 | 959 |
| 388 | 20230823 | 122700 | 1391332330 | 4395 | 4400 | 4410 | 4395 | 877 |
| 389 | 20230823 | 122600 | 1387473705 | 4400 | 4410 | 4410 | 4400 | 546 |
| 390 | 20230823 | 122500 | 1385065855 | 4400 | 4410 | 4410 | 4400 | 611 |
| 391 | 20230823 | 122400 | 1382377445 | 4415 | 4415 | 4415 | 4410 | 62 |
| 392 | 20230823 | 122300 | 1382103965 | 4415 | 4410 | 4415 | 4400 | 2360 |
| 393 | 20230823 | 122200 | 1371685080 | 4415 | 4395 | 4415 | 4395 | 6601 |
| 394 | 20230823 | 122100 | 1342637290 | 4395 | 4395 | 4400 | 4395 | 1649 |
| 395 | 20230823 | 122000 | 1335387435 | 4395 | 4395 | 4400 | 4395 | 1205 |
| 396 | 20230823 | 121900 | 1330086510 | 4400 | 4400 | 4400 | 4400 | 312 |
| 397 | 20230823 | 121800 | 1328713710 | 4400 | 4400 | 4400 | 4390 | 55 |
| 398 | 20230823 | 121700 | 1328471910 | 4400 | 4400 | 4400 | 4400 | 1387 |
| 399 | 20230823 | 121600 | 1322369110 | 4400 | 4400 | 4400 | 4400 | 20 |
| 400 | 20230823 | 121500 | 1322281110 | 4400 | 4390 | 4400 | 4390 | 3132 |
| 401 | 20230823 | 121400 | 1308519020 | 4390 | 4380 | 4390 | 4380 | 5232 |
| 402 | 20230823 | 121300 | 1285572940 | 4375 | 4380 | 4380 | 4375 | 1030 |
| 403 | 20230823 | 121200 | 1281064165 | 4375 | 4375 | 4375 | 4375 | 231 |
| 404 | 20230823 | 121100 | 1280053540 | 4375 | 4365 | 4375 | 4365 | 1208 |
| 405 | 20230823 | 121000 | 1274777185 | 4365 | 4365 | 4365 | 4365 | 15 |
| 406 | 20230823 | 120900 | 1274711710 | 4365 | 4365 | 4365 | 4365 | 212 |
| 407 | 20230823 | 120800 | 1273786330 | 4365 | 4350 | 4365 | 4350 | 4762 |
| 408 | 20230823 | 120700 | 1253031590 | 4350 | 4360 | 4360 | 4350 | 121 |
| 409 | 20230823 | 120600 | 1252504130 | 4360 | 4350 | 4360 | 4350 | 187 |
| 410 | 20230823 | 120500 | 1251690460 | 4360 | 4360 | 4360 | 4345 | 1540 |
| 411 | 20230823 | 120400 | 1244976345 | 4360 | 4350 | 4360 | 4350 | 1087 |
| 412 | 20230823 | 120300 | 1240247885 | 4360 | 4360 | 4360 | 4360 | 0 |
| 413 | 20230823 | 120200 | 1240247885 | 4360 | 4360 | 4360 | 4360 | 37 |
| 414 | 20230823 | 120100 | 1240086565 | 4360 | 4360 | 4360 | 4360 | 0 |
| 415 | 20230823 | 120000 | 1240086565 | 4360 | 4360 | 4360 | 4360 | 20 |
| 416 | 20230823 | 115900 | 1239999365 | 4360 | 4360 | 4360 | 4360 | 1798 |
| 417 | 20230823 | 115800 | 1232160085 | 4360 | 4360 | 4360 | 4360 | 200 |
| 418 | 20230823 | 115700 | 1231288085 | 4360 | 4360 | 4360 | 4360 | 0 |
| 419 | 20230823 | 115600 | 1231288085 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20230823 | 115500 | 1231288085 | 4360 | 4360 | 4360 | 4360 | 0 |
| 421 | 20230823 | 115400 | 1231288085 | 4360 | 4360 | 4360 | 4360 | 0 |
| 422 | 20230823 | 115300 | 1231288085 | 4360 | 4360 | 4360 | 4360 | 2217 |
| 423 | 20230823 | 115200 | 1221621965 | 4350 | 4365 | 4365 | 4350 | 405 |
| 424 | 20230823 | 115100 | 1219860140 | 4350 | 4350 | 4350 | 4350 | 2 |
| 425 | 20230823 | 115000 | 1219851440 | 4365 | 4360 | 4365 | 4360 | 200 |
| 426 | 20230823 | 114900 | 1218978960 | 4360 | 4360 | 4360 | 4360 | 40 |
| 427 | 20230823 | 114800 | 1218804560 | 4360 | 4360 | 4360 | 4360 | 667 |
| 428 | 20230823 | 114700 | 1215896440 | 4360 | 4375 | 4375 | 4360 | 1079 |
| 429 | 20230823 | 114600 | 1211191985 | 4375 | 4375 | 4375 | 4375 | 2 |
| 430 | 20230823 | 114500 | 1211183235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 431 | 20230823 | 114400 | 1211183235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 432 | 20230823 | 114300 | 1211183235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 433 | 20230823 | 114200 | 1211183235 | 4380 | 4380 | 4380 | 4380 | 2 |
| 434 | 20230823 | 114100 | 1211174475 | 4380 | 4380 | 4380 | 4380 | 0 |
| 435 | 20230823 | 114000 | 1211174475 | 4380 | 4380 | 4380 | 4380 | 0 |
| 436 | 20230823 | 113900 | 1211174475 | 4380 | 4380 | 4380 | 4380 | 0 |
| 437 | 20230823 | 113800 | 1211174475 | 4380 | 4350 | 4380 | 4350 | 11 |
| 438 | 20230823 | 113700 | 1211126495 | 4380 | 4375 | 4380 | 4375 | 2001 |
| 439 | 20230823 | 113600 | 1202372115 | 4375 | 4370 | 4375 | 4345 | 4151 |
| 440 | 20230823 | 113500 | 1184303425 | 4370 | 4370 | 4370 | 4370 | 568 |
| 441 | 20230823 | 113400 | 1181821265 | 4355 | 4355 | 4355 | 4355 | 23 |
| 442 | 20230823 | 113300 | 1181721100 | 4370 | 4370 | 4370 | 4370 | 0 |
| 443 | 20230823 | 113200 | 1181721100 | 4370 | 4370 | 4370 | 4370 | 0 |
| 444 | 20230823 | 113100 | 1181721100 | 4370 | 4370 | 4370 | 4355 | 5 |
| 445 | 20230823 | 113000 | 1181699265 | 4360 | 4365 | 4365 | 4360 | 2835 |
| 446 | 20230823 | 112900 | 1169333665 | 4360 | 4365 | 4365 | 4360 | 1009 |
| 447 | 20230823 | 112800 | 1164932920 | 4365 | 4365 | 4365 | 4365 | 18 |
| 448 | 20230823 | 112700 | 1164854350 | 4365 | 4365 | 4365 | 4365 | 0 |
| 449 | 20230823 | 112600 | 1164854350 | 4365 | 4370 | 4370 | 4365 | 5 |
| 450 | 20230823 | 112500 | 1164832505 | 4370 | 4370 | 4370 | 4370 | 167 |
| 451 | 20230823 | 112400 | 1164102715 | 4370 | 4365 | 4370 | 4365 | 1364 |
| 452 | 20230823 | 112300 | 1158147535 | 4370 | 4375 | 4375 | 4370 | 707 |
| 453 | 20230823 | 112200 | 1155055280 | 4375 | 4375 | 4375 | 4375 | 272 |
| 454 | 20230823 | 112100 | 1153865280 | 4375 | 4370 | 4375 | 4370 | 378 |
| 455 | 20230823 | 112000 | 1152213165 | 4365 | 4370 | 4370 | 4365 | 2 |
| 456 | 20230823 | 111900 | 1152204430 | 4370 | 4370 | 4370 | 4370 | 1088 |
| 457 | 20230823 | 111800 | 1147449870 | 4370 | 4370 | 4370 | 4370 | 10 |
| 458 | 20230823 | 111700 | 1147406170 | 4370 | 4370 | 4370 | 4370 | 1232 |
| 459 | 20230823 | 111600 | 1142022330 | 4370 | 4370 | 4370 | 4370 | 2860 |
| 460 | 20230823 | 111500 | 1129524130 | 4380 | 4380 | 4380 | 4380 | 0 |
| 461 | 20230823 | 111400 | 1129524130 | 4380 | 4375 | 4380 | 4375 | 456 |
| 462 | 20230823 | 111300 | 1127526895 | 4385 | 4385 | 4385 | 4385 | 0 |
| 463 | 20230823 | 111200 | 1127526895 | 4385 | 4385 | 4385 | 4385 | 29 |
| 464 | 20230823 | 111100 | 1127399730 | 4385 | 4360 | 4385 | 4360 | 161 |
| 465 | 20230823 | 111000 | 1126697745 | 4365 | 4370 | 4370 | 4365 | 1062 |
| 466 | 20230823 | 110900 | 1122061755 | 4370 | 4375 | 4375 | 4370 | 3544 |
| 467 | 20230823 | 110800 | 1106571035 | 4375 | 4380 | 4380 | 4375 | 1000 |
| 468 | 20230823 | 110700 | 1102195835 | 4380 | 4390 | 4390 | 4380 | 4913 |
| 469 | 20230823 | 110600 | 1080675975 | 4390 | 4390 | 4390 | 4390 | 14 |
| 470 | 20230823 | 110500 | 1080614515 | 4390 | 4390 | 4390 | 4390 | 971 |
| 471 | 20230823 | 110400 | 1076351825 | 4390 | 4395 | 4395 | 4390 | 104 |
| 472 | 20230823 | 110300 | 1075895260 | 4385 | 4390 | 4390 | 4385 | 3000 |
| 473 | 20230823 | 110200 | 1062735860 | 4390 | 4395 | 4400 | 4390 | 1631 |
| 474 | 20230823 | 110100 | 1055563260 | 4395 | 4395 | 4395 | 4395 | 300 |
| 475 | 20230823 | 110000 | 1054244760 | 4400 | 4400 | 4400 | 4400 | 5 |
| 476 | 20230823 | 105900 | 1054222760 | 4390 | 4395 | 4400 | 4390 | 1869 |
| 477 | 20230823 | 105800 | 1046015215 | 4395 | 4385 | 4395 | 4385 | 5731 |
| 478 | 20230823 | 105700 | 1020884770 | 4390 | 4385 | 4390 | 4385 | 1009 |
| 479 | 20230823 | 105600 | 1016455300 | 4385 | 4385 | 4385 | 4385 | 7 |
| 480 | 20230823 | 105500 | 1016424605 | 4385 | 4395 | 4395 | 4385 | 4869 |
| 481 | 20230823 | 105400 | 995054400 | 4395 | 4390 | 4395 | 4390 | 271 |
| 482 | 20230823 | 105300 | 993863960 | 4390 | 4395 | 4395 | 4390 | 483 |
| 483 | 20230823 | 105200 | 991743255 | 4395 | 4400 | 4400 | 4395 | 62 |
| 484 | 20230823 | 105100 | 991470715 | 4400 | 4405 | 4410 | 4400 | 70 |
| 485 | 20230823 | 105000 | 991162095 | 4405 | 4410 | 4420 | 4405 | 1681 |
| 486 | 20230823 | 104900 | 983746920 | 4410 | 4410 | 4425 | 4410 | 581 |
| 487 | 20230823 | 104800 | 981183960 | 4410 | 4435 | 4435 | 4410 | 4771 |
| 488 | 20230823 | 104700 | 960083835 | 4435 | 4430 | 4435 | 4420 | 1815 |
| 489 | 20230823 | 104600 | 952046265 | 4430 | 4425 | 4430 | 4425 | 4391 |
| 490 | 20230823 | 104500 | 932606500 | 4425 | 4415 | 4425 | 4415 | 3324 |
| 491 | 20230823 | 104400 | 917914585 | 4415 | 4410 | 4415 | 4410 | 5381 |
| 492 | 20230823 | 104300 | 894172685 | 4400 | 4400 | 4400 | 4400 | 1000 |
| 493 | 20230823 | 104200 | 889772685 | 4390 | 4390 | 4390 | 4390 | 0 |
| 494 | 20230823 | 104100 | 889772685 | 4390 | 4390 | 4405 | 4390 | 6248 |
| 495 | 20230823 | 104000 | 862286115 | 4390 | 4390 | 4390 | 4390 | 0 |
| 496 | 20230823 | 103900 | 862286115 | 4390 | 4390 | 4390 | 4390 | 69 |
| 497 | 20230823 | 103800 | 861983205 | 4390 | 4385 | 4390 | 4385 | 122 |
| 498 | 20230823 | 103700 | 861448125 | 4385 | 4385 | 4385 | 4385 | 410 |
| 499 | 20230823 | 103600 | 859650275 | 4400 | 4395 | 4400 | 4395 | 1826 |
| 500 | 20230823 | 103500 | 851621785 | 4395 | 4395 | 4395 | 4385 | 269 |
| 501 | 20230823 | 103400 | 850439560 | 4395 | 4395 | 4395 | 4395 | 10 |
| 502 | 20230823 | 103300 | 850395610 | 4395 | 4390 | 4395 | 4390 | 568 |
| 503 | 20230823 | 103200 | 847899265 | 4395 | 4385 | 4395 | 4385 | 238 |
| 504 | 20230823 | 103100 | 846854445 | 4385 | 4385 | 4385 | 4385 | 16 |
| 505 | 20230823 | 103000 | 846784285 | 4380 | 4375 | 4380 | 4375 | 577 |
| 506 | 20230823 | 102900 | 844258090 | 4375 | 4370 | 4375 | 4370 | 1317 |
| 507 | 20230823 | 102800 | 838502790 | 4370 | 4355 | 4370 | 4355 | 250 |
| 508 | 20230823 | 102700 | 837412805 | 4355 | 4360 | 4360 | 4355 | 1959 |
| 509 | 20230823 | 102600 | 828877600 | 4360 | 4370 | 4370 | 4360 | 1949 |
| 510 | 20230823 | 102500 | 820369825 | 4370 | 4370 | 4370 | 4370 | 176 |
| 511 | 20230823 | 102400 | 819600705 | 4370 | 4370 | 4370 | 4365 | 97 |
| 512 | 20230823 | 102300 | 819177100 | 4370 | 4365 | 4370 | 4360 | 289 |
| 513 | 20230823 | 102200 | 817915200 | 4360 | 4365 | 4365 | 4360 | 134 |
| 514 | 20230823 | 102100 | 817330930 | 4360 | 4360 | 4365 | 4360 | 708 |
| 515 | 20230823 | 102000 | 814243800 | 4375 | 4375 | 4380 | 4375 | 808 |
| 516 | 20230823 | 101900 | 810708600 | 4375 | 4375 | 4380 | 4375 | 392 |
| 517 | 20230823 | 101800 | 808993585 | 4375 | 4360 | 4375 | 4360 | 211 |
| 518 | 20230823 | 101700 | 808073460 | 4360 | 4365 | 4365 | 4360 | 677 |
| 519 | 20230823 | 101600 | 805120615 | 4360 | 4375 | 4375 | 4360 | 1003 |
| 520 | 20230823 | 101500 | 800742010 | 4380 | 4385 | 4385 | 4380 | 229 |
| 521 | 20230823 | 101400 | 799738720 | 4390 | 4385 | 4390 | 4385 | 1702 |
| 522 | 20230823 | 101300 | 792275440 | 4385 | 4395 | 4400 | 4385 | 2017 |
| 523 | 20230823 | 101200 | 783420615 | 4400 | 4390 | 4400 | 4385 | 2061 |
| 524 | 20230823 | 101100 | 774381560 | 4400 | 4400 | 4400 | 4400 | 1905 |
| 525 | 20230823 | 101000 | 765999560 | 4405 | 4405 | 4410 | 4400 | 1580 |
| 526 | 20230823 | 100900 | 759045205 | 4405 | 4410 | 4415 | 4400 | 2680 |
| 527 | 20230823 | 100800 | 747243385 | 4410 | 4415 | 4420 | 4410 | 1088 |
| 528 | 20230823 | 100700 | 742442680 | 4410 | 4400 | 4420 | 4400 | 4225 |
| 529 | 20230823 | 100600 | 723802295 | 4410 | 4410 | 4410 | 4400 | 2551 |
| 530 | 20230823 | 100500 | 712570625 | 4410 | 4410 | 4410 | 4400 | 648 |
| 531 | 20230823 | 100400 | 709713045 | 4410 | 4410 | 4415 | 4410 | 2801 |
| 532 | 20230823 | 100300 | 697360585 | 4410 | 4390 | 4410 | 4385 | 4047 |
| 533 | 20230823 | 100200 | 679527800 | 4390 | 4400 | 4410 | 4385 | 6286 |
| 534 | 20230823 | 100100 | 651869360 | 4405 | 4395 | 4405 | 4390 | 3200 |
| 535 | 20230823 | 100000 | 637791700 | 4395 | 4370 | 4395 | 4370 | 7354 |
| 536 | 20230823 | 095900 | 605485920 | 4370 | 4400 | 4410 | 4315 | 15733 |
| 537 | 20230823 | 095800 | 536622135 | 4395 | 4395 | 4395 | 4390 | 3140 |
| 538 | 20230823 | 095700 | 522828560 | 4390 | 4390 | 4395 | 4385 | 1486 |
| 539 | 20230823 | 095600 | 516300840 | 4395 | 4395 | 4400 | 4395 | 854 |
| 540 | 20230823 | 095500 | 512546745 | 4380 | 4385 | 4400 | 4380 | 6921 |
| 541 | 20230823 | 095400 | 482185535 | 4380 | 4385 | 4390 | 4380 | 539 |
| 542 | 20230823 | 095300 | 479822565 | 4385 | 4390 | 4395 | 4385 | 1425 |
| 543 | 20230823 | 095200 | 473568470 | 4390 | 4395 | 4400 | 4385 | 4801 |
| 544 | 20230823 | 095100 | 452482445 | 4395 | 4385 | 4400 | 4380 | 14121 |
| 545 | 20230823 | 095000 | 390411025 | 4380 | 4375 | 4390 | 4375 | 5309 |
| 546 | 20230823 | 094900 | 367152245 | 4375 | 4365 | 4375 | 4365 | 1388 |
| 547 | 20230823 | 094800 | 361084730 | 4365 | 4365 | 4365 | 4360 | 945 |
| 548 | 20230823 | 094700 | 356960305 | 4370 | 4375 | 4375 | 4360 | 744 |
| 549 | 20230823 | 094600 | 353712350 | 4375 | 4360 | 4380 | 4350 | 8089 |
| 550 | 20230823 | 094500 | 318403870 | 4360 | 4340 | 4360 | 4340 | 4285 |
| 551 | 20230823 | 094400 | 299760310 | 4340 | 4335 | 4350 | 4335 | 3286 |
| 552 | 20230823 | 094300 | 285489725 | 4335 | 4330 | 4340 | 4330 | 8224 |
| 553 | 20230823 | 094200 | 249838395 | 4330 | 4320 | 4330 | 4320 | 10339 |
| 554 | 20230823 | 094100 | 205158345 | 4320 | 4310 | 4320 | 4310 | 1182 |
| 555 | 20230823 | 094000 | 200063325 | 4310 | 4310 | 4310 | 4310 | 0 |
| 556 | 20230823 | 093900 | 200063325 | 4310 | 4315 | 4315 | 4310 | 2657 |
| 557 | 20230823 | 093800 | 188609655 | 4320 | 4320 | 4320 | 4320 | 62 |
| 558 | 20230823 | 093700 | 188341815 | 4320 | 4320 | 4320 | 4320 | 2 |
| 559 | 20230823 | 093600 | 188333175 | 4320 | 4325 | 4325 | 4320 | 27 |
| 560 | 20230823 | 093500 | 188216510 | 4320 | 4310 | 4320 | 4310 | 905 |
| 561 | 20230823 | 093400 | 184312460 | 4305 | 4320 | 4325 | 4300 | 5908 |
| 562 | 20230823 | 093300 | 158845050 | 4310 | 4300 | 4310 | 4300 | 2696 |
| 563 | 20230823 | 093200 | 147229770 | 4305 | 4305 | 4305 | 4305 | 4 |
| 564 | 20230823 | 093100 | 147212550 | 4300 | 4310 | 4310 | 4300 | 2905 |
| 565 | 20230823 | 093000 | 134709465 | 4320 | 4320 | 4320 | 4320 | 349 |
| 566 | 20230823 | 092900 | 133201785 | 4320 | 4305 | 4320 | 4305 | 3482 |
| 567 | 20230823 | 092800 | 118197165 | 4310 | 4310 | 4310 | 4310 | 20 |
| 568 | 20230823 | 092700 | 118110965 | 4310 | 4300 | 4310 | 4290 | 1344 |
| 569 | 20230823 | 092600 | 112333370 | 4300 | 4300 | 4300 | 4300 | 26 |
| 570 | 20230823 | 092500 | 112221570 | 4315 | 4315 | 4315 | 4315 | 2179 |
| 571 | 20230823 | 092400 | 102819185 | 4330 | 4330 | 4330 | 4320 | 1581 |
| 572 | 20230823 | 092300 | 95987790 | 4325 | 4325 | 4330 | 4320 | 2896 |
| 573 | 20230823 | 092200 | 83462740 | 4320 | 4320 | 4320 | 4320 | 234 |
| 574 | 20230823 | 092100 | 82451860 | 4325 | 4315 | 4325 | 4315 | 920 |
| 575 | 20230823 | 092000 | 78478430 | 4310 | 4300 | 4310 | 4300 | 2561 |
| 576 | 20230823 | 091900 | 67458730 | 4290 | 4290 | 4300 | 4290 | 592 |
| 577 | 20230823 | 091800 | 64918950 | 4290 | 4300 | 4300 | 4290 | 417 |
| 578 | 20230823 | 091700 | 63129980 | 4290 | 4290 | 4290 | 4290 | 479 |
| 579 | 20230823 | 091600 | 61075070 | 4290 | 4290 | 4300 | 4290 | 324 |
| 580 | 20230823 | 091500 | 59684990 | 4290 | 4300 | 4300 | 4290 | 1384 |
| 581 | 20230823 | 091400 | 53743510 | 4300 | 4300 | 4300 | 4300 | 100 |
| 582 | 20230823 | 091300 | 53313510 | 4300 | 4300 | 4300 | 4300 | 270 |
| 583 | 20230823 | 091200 | 52152510 | 4300 | 4320 | 4320 | 4300 | 270 |
| 584 | 20230823 | 091100 | 50988025 | 4325 | 4305 | 4325 | 4305 | 1442 |
| 585 | 20230823 | 091000 | 44758525 | 4320 | 4320 | 4320 | 4300 | 2581 |
| 586 | 20230823 | 090900 | 33636405 | 4320 | 4305 | 4320 | 4300 | 1611 |
| 587 | 20230823 | 090800 | 26688660 | 4325 | 4300 | 4325 | 4300 | 1365 |
| 588 | 20230823 | 090700 | 20796325 | 4305 | 4305 | 4305 | 4305 | 490 |
| 589 | 20230823 | 090600 | 18686875 | 4305 | 4270 | 4305 | 4270 | 829 |
| 590 | 20230823 | 090500 | 15140360 | 4275 | 4255 | 4275 | 4255 | 48 |
| 591 | 20230823 | 090400 | 14936100 | 4255 | 4255 | 4255 | 4255 | 466 |
| 592 | 20230823 | 090300 | 12953270 | 4285 | 4285 | 4285 | 4285 | 0 |
| 593 | 20230823 | 090200 | 12953270 | 4285 | 4245 | 4285 | 4245 | 21 |
| 594 | 20230823 | 090100 | 12864085 | 4265 | 4265 | 4265 | 4265 | 979 |
| 595 | 20230823 | 090000 | 8688650 | 4235 | 4250 | 4250 | 4235 | 721 |