29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 3 | 20230823 | 185100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 4 | 20230823 | 185000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 5 | 20230823 | 184900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 6 | 20230823 | 184800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 7 | 20230823 | 184700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 8 | 20230823 | 184600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 9 | 20230823 | 184500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 10 | 20230823 | 184400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 11 | 20230823 | 184300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 12 | 20230823 | 184200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 13 | 20230823 | 184100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 14 | 20230823 | 184000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 15 | 20230823 | 183900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 16 | 20230823 | 183800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 17 | 20230823 | 183700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 18 | 20230823 | 183600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 19 | 20230823 | 183500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 20 | 20230823 | 183400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 21 | 20230823 | 183300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 22 | 20230823 | 183200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 23 | 20230823 | 183100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 24 | 20230823 | 183000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 25 | 20230823 | 182900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 26 | 20230823 | 182800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 27 | 20230823 | 182700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 28 | 20230823 | 182600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 29 | 20230823 | 182500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 30 | 20230823 | 182400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 31 | 20230823 | 182300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 32 | 20230823 | 182200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 33 | 20230823 | 182100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 34 | 20230823 | 182000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 35 | 20230823 | 181900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 36 | 20230823 | 181800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 37 | 20230823 | 181700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 38 | 20230823 | 181600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 39 | 20230823 | 181500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 40 | 20230823 | 181400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 41 | 20230823 | 181300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 42 | 20230823 | 181200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 43 | 20230823 | 181100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 44 | 20230823 | 181000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 45 | 20230823 | 180900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 46 | 20230823 | 180800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 47 | 20230823 | 180700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 48 | 20230823 | 180600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 49 | 20230823 | 180500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 50 | 20230823 | 180400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 51 | 20230823 | 180300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 52 | 20230823 | 180200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 53 | 20230823 | 180100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 54 | 20230823 | 180000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 55 | 20230823 | 175900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 56 | 20230823 | 175800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 57 | 20230823 | 175700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 58 | 20230823 | 175600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 59 | 20230823 | 175500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 60 | 20230823 | 175400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 61 | 20230823 | 175300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 62 | 20230823 | 175200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 63 | 20230823 | 175100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 64 | 20230823 | 175000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 65 | 20230823 | 174900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 66 | 20230823 | 174800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 67 | 20230823 | 174700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 68 | 20230823 | 174600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 69 | 20230823 | 174500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 70 | 20230823 | 174400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 71 | 20230823 | 174300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 72 | 20230823 | 174200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 73 | 20230823 | 174100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 74 | 20230823 | 174000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 75 | 20230823 | 173900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 76 | 20230823 | 173800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 77 | 20230823 | 173700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 78 | 20230823 | 173600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 79 | 20230823 | 173500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 80 | 20230823 | 173400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 81 | 20230823 | 173300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 82 | 20230823 | 173200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 83 | 20230823 | 173100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 84 | 20230823 | 173000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 85 | 20230823 | 172900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 86 | 20230823 | 172800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 87 | 20230823 | 172700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 88 | 20230823 | 172600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 89 | 20230823 | 172500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 90 | 20230823 | 172400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 91 | 20230823 | 172300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 92 | 20230823 | 172200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 93 | 20230823 | 172100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 94 | 20230823 | 172000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 95 | 20230823 | 171900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 96 | 20230823 | 171800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 97 | 20230823 | 171700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 98 | 20230823 | 171600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 99 | 20230823 | 171500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 100 | 20230823 | 171400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 101 | 20230823 | 171300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 102 | 20230823 | 171200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 103 | 20230823 | 171100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 104 | 20230823 | 171000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 105 | 20230823 | 170900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 106 | 20230823 | 170800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 107 | 20230823 | 170700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 108 | 20230823 | 170600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 109 | 20230823 | 170500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 110 | 20230823 | 170400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 111 | 20230823 | 170300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 112 | 20230823 | 170200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 113 | 20230823 | 170100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 114 | 20230823 | 170000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 115 | 20230823 | 165900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 116 | 20230823 | 165800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 117 | 20230823 | 165700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 118 | 20230823 | 165600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 119 | 20230823 | 165500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 120 | 20230823 | 165400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 121 | 20230823 | 165300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 122 | 20230823 | 165200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 123 | 20230823 | 165100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 124 | 20230823 | 165000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 125 | 20230823 | 164900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 126 | 20230823 | 164800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 127 | 20230823 | 164700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 128 | 20230823 | 164600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 129 | 20230823 | 164500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 130 | 20230823 | 164400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 131 | 20230823 | 164300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 132 | 20230823 | 164200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 133 | 20230823 | 164100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 134 | 20230823 | 164000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 135 | 20230823 | 163900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 136 | 20230823 | 163800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 137 | 20230823 | 163700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 138 | 20230823 | 163600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 139 | 20230823 | 163500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 140 | 20230823 | 163400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 141 | 20230823 | 163300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 142 | 20230823 | 163200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 143 | 20230823 | 163100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 144 | 20230823 | 163000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 145 | 20230823 | 162900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 146 | 20230823 | 162800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 147 | 20230823 | 162700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 148 | 20230823 | 162600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 149 | 20230823 | 162500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 150 | 20230823 | 162400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 151 | 20230823 | 162300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 152 | 20230823 | 162200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 153 | 20230823 | 162100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 154 | 20230823 | 162000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 155 | 20230823 | 161900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 156 | 20230823 | 161800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 157 | 20230823 | 161700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 158 | 20230823 | 161600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 159 | 20230823 | 161500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 160 | 20230823 | 161400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 161 | 20230823 | 161300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 162 | 20230823 | 161200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 163 | 20230823 | 161100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 164 | 20230823 | 161000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 165 | 20230823 | 160900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 166 | 20230823 | 160800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 167 | 20230823 | 160700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 168 | 20230823 | 160600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 169 | 20230823 | 160500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 170 | 20230823 | 160400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 171 | 20230823 | 160300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 172 | 20230823 | 160200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 173 | 20230823 | 160100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 174 | 20230823 | 160000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 175 | 20230823 | 155900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 176 | 20230823 | 155800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 177 | 20230823 | 155700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 178 | 20230823 | 155600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 179 | 20230823 | 155500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 180 | 20230823 | 155400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 181 | 20230823 | 155300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 182 | 20230823 | 155200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 183 | 20230823 | 155100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 184 | 20230823 | 155000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 185 | 20230823 | 154900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 186 | 20230823 | 154800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 187 | 20230823 | 154700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 188 | 20230823 | 154600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 189 | 20230823 | 154500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 190 | 20230823 | 154400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 191 | 20230823 | 154300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 192 | 20230823 | 154200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 193 | 20230823 | 154100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 194 | 20230823 | 154000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 195 | 20230823 | 153900 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 196 | 20230823 | 153800 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 197 | 20230823 | 153700 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 198 | 20230823 | 153600 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 199 | 20230823 | 153500 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 200 | 20230823 | 153400 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 201 | 20230823 | 153300 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 202 | 20230823 | 153200 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 203 | 20230823 | 153100 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 0 |
| 204 | 20230823 | 153000 | 4138722500 | 4250 | 4250 | 4250 | 4250 | 18059 |
| 205 | 20230823 | 152900 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 206 | 20230823 | 152800 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 207 | 20230823 | 152700 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 208 | 20230823 | 152600 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 209 | 20230823 | 152500 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 210 | 20230823 | 152400 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 211 | 20230823 | 152300 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 212 | 20230823 | 152200 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 213 | 20230823 | 152100 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 214 | 20230823 | 152000 | 4061971750 | 4260 | 4260 | 4260 | 4260 | 0 |
| 215 | 20230823 | 151900 | 4061971750 | 4260 | 4270 | 4270 | 4260 | 5133 |
| 216 | 20230823 | 151800 | 4040073150 | 4265 | 4265 | 4270 | 4265 | 3823 |
| 217 | 20230823 | 151700 | 4023753055 | 4265 | 4265 | 4265 | 4265 | 1567 |
| 218 | 20230823 | 151600 | 4017069800 | 4260 | 4265 | 4265 | 4260 | 3198 |
| 219 | 20230823 | 151500 | 4003435870 | 4265 | 4265 | 4265 | 4260 | 1430 |
| 220 | 20230823 | 151400 | 3997342510 | 4265 | 4265 | 4265 | 4265 | 440 |
| 221 | 20230823 | 151300 | 3995465910 | 4260 | 4270 | 4270 | 4260 | 1149 |
| 222 | 20230823 | 151200 | 3990570070 | 4270 | 4270 | 4270 | 4265 | 2431 |
| 223 | 20230823 | 151100 | 3980197385 | 4270 | 4275 | 4275 | 4270 | 1866 |
| 224 | 20230823 | 151000 | 3972227895 | 4275 | 4270 | 4275 | 4270 | 1903 |
| 225 | 20230823 | 150900 | 3964102080 | 4270 | 4265 | 4270 | 4265 | 7075 |
| 226 | 20230823 | 150800 | 3933927195 | 4265 | 4270 | 4270 | 4265 | 765 |
| 227 | 20230823 | 150700 | 3930664450 | 4265 | 4270 | 4270 | 4260 | 1424 |
| 228 | 20230823 | 150600 | 3924594150 | 4265 | 4265 | 4270 | 4260 | 11183 |
| 229 | 20230823 | 150500 | 3876909195 | 4265 | 4265 | 4270 | 4265 | 673 |
| 230 | 20230823 | 150400 | 3874037260 | 4275 | 4265 | 4275 | 4265 | 584 |
| 231 | 20230823 | 150300 | 3871546390 | 4265 | 4265 | 4270 | 4265 | 419 |
| 232 | 20230823 | 150200 | 3869759105 | 4275 | 4270 | 4275 | 4265 | 2011 |
| 233 | 20230823 | 150100 | 3861167830 | 4270 | 4270 | 4270 | 4260 | 235 |
| 234 | 20230823 | 150000 | 3860165680 | 4270 | 4265 | 4270 | 4265 | 5051 |
| 235 | 20230823 | 145900 | 3838623160 | 4265 | 4265 | 4265 | 4255 | 2982 |
| 236 | 20230823 | 145800 | 3825923640 | 4265 | 4265 | 4270 | 4260 | 2836 |
| 237 | 20230823 | 145700 | 3813828105 | 4260 | 4275 | 4275 | 4260 | 4643 |
| 238 | 20230823 | 145600 | 3794021820 | 4280 | 4265 | 4280 | 4265 | 9654 |
| 239 | 20230823 | 145500 | 3752814805 | 4265 | 4265 | 4265 | 4260 | 551 |
| 240 | 20230823 | 145400 | 3750464845 | 4265 | 4260 | 4265 | 4260 | 301 |
| 241 | 20230823 | 145300 | 3749182580 | 4260 | 4250 | 4265 | 4245 | 10321 |
| 242 | 20230823 | 145200 | 3705289195 | 4245 | 4250 | 4255 | 4245 | 823 |
| 243 | 20230823 | 145100 | 3701791540 | 4255 | 4255 | 4255 | 4250 | 2037 |
| 244 | 20230823 | 145000 | 3693132290 | 4255 | 4255 | 4260 | 4250 | 9988 |
| 245 | 20230823 | 144900 | 3650656890 | 4255 | 4260 | 4260 | 4255 | 1232 |
| 246 | 20230823 | 144800 | 3645414225 | 4255 | 4260 | 4260 | 4255 | 3590 |
| 247 | 20230823 | 144700 | 3630136555 | 4260 | 4255 | 4265 | 4255 | 274 |
| 248 | 20230823 | 144600 | 3628969225 | 4260 | 4260 | 4260 | 4260 | 500 |
| 249 | 20230823 | 144500 | 3626839225 | 4265 | 4255 | 4265 | 4255 | 2408 |
| 250 | 20230823 | 144400 | 3616582185 | 4260 | 4255 | 4260 | 4255 | 66 |
| 251 | 20230823 | 144300 | 3616301350 | 4260 | 4260 | 4260 | 4255 | 5962 |
| 252 | 20230823 | 144200 | 3590918085 | 4265 | 4270 | 4270 | 4265 | 3400 |
| 253 | 20230823 | 144100 | 3576417080 | 4270 | 4265 | 4270 | 4265 | 6 |
| 254 | 20230823 | 144000 | 3576391480 | 4270 | 4270 | 4270 | 4265 | 11576 |
| 255 | 20230823 | 143900 | 3527011465 | 4275 | 4265 | 4275 | 4265 | 723 |
| 256 | 20230823 | 143800 | 3523924470 | 4270 | 4265 | 4275 | 4265 | 1019 |
| 257 | 20230823 | 143700 | 3519578375 | 4270 | 4265 | 4275 | 4265 | 31 |
| 258 | 20230823 | 143600 | 3519446100 | 4275 | 4275 | 4275 | 4260 | 1257 |
| 259 | 20230823 | 143500 | 3514090525 | 4275 | 4275 | 4275 | 4265 | 2693 |
| 260 | 20230823 | 143400 | 3502601595 | 4280 | 4280 | 4280 | 4265 | 1934 |
| 261 | 20230823 | 143300 | 3494343410 | 4275 | 4280 | 4280 | 4275 | 101 |
| 262 | 20230823 | 143200 | 3493911630 | 4280 | 4280 | 4280 | 4270 | 203 |
| 263 | 20230823 | 143100 | 3493042805 | 4280 | 4275 | 4280 | 4275 | 2 |
| 264 | 20230823 | 143000 | 3493034250 | 4270 | 4280 | 4280 | 4270 | 123 |
| 265 | 20230823 | 142900 | 3492509015 | 4280 | 4270 | 4280 | 4270 | 1214 |
| 266 | 20230823 | 142800 | 3487313560 | 4275 | 4270 | 4275 | 4270 | 798 |
| 267 | 20230823 | 142700 | 3483905845 | 4275 | 4270 | 4275 | 4270 | 901 |
| 268 | 20230823 | 142600 | 3480056650 | 4270 | 4270 | 4270 | 4270 | 518 |
| 269 | 20230823 | 142500 | 3477844790 | 4270 | 4275 | 4275 | 4265 | 1180 |
| 270 | 20230823 | 142400 | 3472811140 | 4280 | 4270 | 4280 | 4265 | 494 |
| 271 | 20230823 | 142300 | 3470701790 | 4270 | 4280 | 4280 | 4270 | 1385 |
| 272 | 20230823 | 142200 | 3464787240 | 4275 | 4280 | 4280 | 4275 | 1026 |
| 273 | 20230823 | 142100 | 3460400840 | 4280 | 4280 | 4280 | 4280 | 23 |
| 274 | 20230823 | 142000 | 3460302400 | 4285 | 4285 | 4285 | 4285 | 109 |
| 275 | 20230823 | 141900 | 3459835335 | 4285 | 4285 | 4285 | 4285 | 100 |
| 276 | 20230823 | 141800 | 3459406835 | 4285 | 4285 | 4285 | 4285 | 159 |
| 277 | 20230823 | 141700 | 3458725520 | 4285 | 4280 | 4285 | 4275 | 5496 |
| 278 | 20230823 | 141600 | 3435227760 | 4275 | 4275 | 4280 | 4260 | 2344 |
| 279 | 20230823 | 141500 | 3425222470 | 4280 | 4285 | 4285 | 4280 | 57 |
| 280 | 20230823 | 141400 | 3424978505 | 4280 | 4280 | 4280 | 4280 | 5274 |
| 281 | 20230823 | 141300 | 3402405785 | 4280 | 4280 | 4280 | 4280 | 15 |
| 282 | 20230823 | 141200 | 3402341585 | 4265 | 4270 | 4275 | 4265 | 3074 |
| 283 | 20230823 | 141100 | 3389212760 | 4270 | 4265 | 4270 | 4265 | 1605 |
| 284 | 20230823 | 141000 | 3382359435 | 4270 | 4265 | 4270 | 4265 | 1865 |
| 285 | 20230823 | 140900 | 3374397385 | 4270 | 4260 | 4270 | 4260 | 304 |
| 286 | 20230823 | 140800 | 3373102325 | 4255 | 4270 | 4270 | 4255 | 4654 |
| 287 | 20230823 | 140700 | 3353280125 | 4265 | 4270 | 4270 | 4265 | 1895 |
| 288 | 20230823 | 140600 | 3345197400 | 4265 | 4270 | 4270 | 4265 | 53 |
| 289 | 20230823 | 140500 | 3344971340 | 4270 | 4270 | 4270 | 4270 | 791 |
| 290 | 20230823 | 140400 | 3341593770 | 4270 | 4265 | 4270 | 4265 | 2383 |
| 291 | 20230823 | 140300 | 3331430270 | 4260 | 4265 | 4265 | 4260 | 114 |
| 292 | 20230823 | 140200 | 3330944560 | 4265 | 4265 | 4265 | 4265 | 376 |
| 293 | 20230823 | 140100 | 3329340920 | 4265 | 4265 | 4265 | 4260 | 1609 |
| 294 | 20230823 | 140000 | 3322481085 | 4270 | 4270 | 4270 | 4270 | 66 |
| 295 | 20230823 | 135900 | 3322199265 | 4270 | 4265 | 4270 | 4260 | 304 |
| 296 | 20230823 | 135800 | 3320903165 | 4270 | 4265 | 4270 | 4260 | 2917 |
| 297 | 20230823 | 135700 | 3308466780 | 4270 | 4270 | 4270 | 4265 | 659 |
| 298 | 20230823 | 135600 | 3305655975 | 4270 | 4270 | 4270 | 4265 | 783 |
| 299 | 20230823 | 135500 | 3302312900 | 4270 | 4270 | 4270 | 4270 | 113 |
| 300 | 20230823 | 135400 | 3301830390 | 4270 | 4270 | 4270 | 4265 | 1445 |
| 301 | 20230823 | 135300 | 3295667240 | 4260 | 4270 | 4270 | 4260 | 2209 |
| 302 | 20230823 | 135200 | 3286253615 | 4270 | 4270 | 4270 | 4260 | 748 |
| 303 | 20230823 | 135100 | 3283066405 | 4265 | 4265 | 4265 | 4265 | 1140 |
| 304 | 20230823 | 135000 | 3278204305 | 4265 | 4265 | 4265 | 4265 | 298 |
| 305 | 20230823 | 134900 | 3276933335 | 4260 | 4265 | 4265 | 4260 | 2602 |
| 306 | 20230823 | 134800 | 3265836255 | 4270 | 4270 | 4270 | 4265 | 101 |
| 307 | 20230823 | 134700 | 3265404990 | 4270 | 4270 | 4275 | 4270 | 1024 |
| 308 | 20230823 | 134600 | 3261032485 | 4265 | 4280 | 4280 | 4265 | 2113 |
| 309 | 20230823 | 134500 | 3252009325 | 4280 | 4275 | 4280 | 4270 | 709 |
| 310 | 20230823 | 134400 | 3248978545 | 4275 | 4280 | 4280 | 4265 | 546 |
| 311 | 20230823 | 134300 | 3246646490 | 4280 | 4275 | 4280 | 4270 | 520 |
| 312 | 20230823 | 134200 | 3244422985 | 4275 | 4285 | 4285 | 4275 | 386 |
| 313 | 20230823 | 134100 | 3242772595 | 4280 | 4285 | 4285 | 4280 | 451 |
| 314 | 20230823 | 134000 | 3240840565 | 4285 | 4290 | 4290 | 4270 | 737 |
| 315 | 20230823 | 133900 | 3237692030 | 4290 | 4290 | 4290 | 4275 | 1642 |
| 316 | 20230823 | 133800 | 3230670920 | 4290 | 4270 | 4290 | 4270 | 756 |
| 317 | 20230823 | 133700 | 3227429140 | 4285 | 4270 | 4285 | 4265 | 1451 |
| 318 | 20230823 | 133600 | 3221220490 | 4280 | 4270 | 4280 | 4265 | 1529 |
| 319 | 20230823 | 133500 | 3214693255 | 4270 | 4280 | 4280 | 4270 | 480 |
| 320 | 20230823 | 133400 | 3212639975 | 4280 | 4290 | 4290 | 4280 | 1795 |
| 321 | 20230823 | 133300 | 3204947875 | 4290 | 4290 | 4290 | 4290 | 840 |
| 322 | 20230823 | 133200 | 3201344275 | 4295 | 4290 | 4295 | 4290 | 81 |
| 323 | 20230823 | 133100 | 3200996655 | 4290 | 4295 | 4295 | 4290 | 1044 |
| 324 | 20230823 | 133000 | 3196514035 | 4295 | 4290 | 4295 | 4290 | 2072 |
| 325 | 20230823 | 132900 | 3187622445 | 4290 | 4290 | 4295 | 4290 | 454 |
| 326 | 20230823 | 132800 | 3185674690 | 4295 | 4295 | 4295 | 4290 | 653 |
| 327 | 20230823 | 132700 | 3182870635 | 4290 | 4285 | 4295 | 4285 | 686 |
| 328 | 20230823 | 132600 | 3179930295 | 4290 | 4290 | 4290 | 4285 | 4333 |
| 329 | 20230823 | 132500 | 3161341765 | 4290 | 4290 | 4290 | 4290 | 181 |
| 330 | 20230823 | 132400 | 3160565275 | 4290 | 4280 | 4290 | 4280 | 2018 |
| 331 | 20230823 | 132300 | 3151919335 | 4275 | 4280 | 4280 | 4275 | 468 |
| 332 | 20230823 | 132200 | 3149917795 | 4280 | 4280 | 4280 | 4280 | 325 |
| 333 | 20230823 | 132100 | 3148526795 | 4280 | 4280 | 4280 | 4280 | 31 |
| 334 | 20230823 | 132000 | 3148394115 | 4280 | 4285 | 4285 | 4280 | 388 |
| 335 | 20230823 | 131900 | 3146733160 | 4285 | 4285 | 4285 | 4285 | 49 |
| 336 | 20230823 | 131800 | 3146523195 | 4285 | 4285 | 4285 | 4285 | 36 |
| 337 | 20230823 | 131700 | 3146368935 | 4285 | 4285 | 4285 | 4280 | 727 |
| 338 | 20230823 | 131600 | 3143256740 | 4285 | 4285 | 4285 | 4280 | 1224 |
| 339 | 20230823 | 131500 | 3138012320 | 4285 | 4285 | 4285 | 4280 | 542 |
| 340 | 20230823 | 131400 | 3135690350 | 4285 | 4270 | 4285 | 4270 | 165 |
| 341 | 20230823 | 131300 | 3134985455 | 4285 | 4280 | 4285 | 4270 | 898 |
| 342 | 20230823 | 131200 | 3131143010 | 4280 | 4280 | 4280 | 4280 | 663 |
| 343 | 20230823 | 131100 | 3128305370 | 4280 | 4280 | 4280 | 4260 | 225 |
| 344 | 20230823 | 131000 | 3127345795 | 4280 | 4280 | 4280 | 4265 | 660 |
| 345 | 20230823 | 130900 | 3124522495 | 4280 | 4265 | 4280 | 4265 | 1404 |
| 346 | 20230823 | 130800 | 3118520995 | 4265 | 4265 | 4265 | 4265 | 1138 |
| 347 | 20230823 | 130700 | 3113667425 | 4265 | 4265 | 4265 | 4255 | 3634 |
| 348 | 20230823 | 130600 | 3098202060 | 4260 | 4270 | 4270 | 4260 | 4764 |
| 349 | 20230823 | 130500 | 3077886345 | 4265 | 4280 | 4280 | 4265 | 1417 |
| 350 | 20230823 | 130400 | 3071835995 | 4270 | 4275 | 4280 | 4270 | 2562 |
| 351 | 20230823 | 130300 | 3060888405 | 4280 | 4280 | 4280 | 4275 | 785 |
| 352 | 20230823 | 130200 | 3057531850 | 4280 | 4280 | 4280 | 4280 | 809 |
| 353 | 20230823 | 130100 | 3054069330 | 4280 | 4280 | 4280 | 4275 | 139 |
| 354 | 20230823 | 130000 | 3053474965 | 4280 | 4275 | 4280 | 4275 | 163 |
| 355 | 20230823 | 125900 | 3052777825 | 4285 | 4285 | 4285 | 4275 | 236 |
| 356 | 20230823 | 125800 | 3051768565 | 4285 | 4270 | 4285 | 4270 | 313 |
| 357 | 20230823 | 125700 | 3050430590 | 4270 | 4285 | 4285 | 4270 | 45 |
| 358 | 20230823 | 125600 | 3050237995 | 4285 | 4285 | 4285 | 4270 | 125 |
| 359 | 20230823 | 125500 | 3049703430 | 4285 | 4270 | 4285 | 4270 | 42 |
| 360 | 20230823 | 125400 | 3049523625 | 4270 | 4270 | 4285 | 4270 | 814 |
| 361 | 20230823 | 125300 | 3046045550 | 4285 | 4275 | 4285 | 4270 | 1445 |
| 362 | 20230823 | 125200 | 3039874880 | 4265 | 4265 | 4265 | 4265 | 0 |
| 363 | 20230823 | 125100 | 3039874880 | 4265 | 4280 | 4285 | 4265 | 1506 |
| 364 | 20230823 | 125000 | 3033438925 | 4280 | 4285 | 4285 | 4280 | 1018 |
| 365 | 20230823 | 124900 | 3029081795 | 4290 | 4290 | 4295 | 4290 | 1832 |
| 366 | 20230823 | 124800 | 3021222500 | 4290 | 4280 | 4290 | 4280 | 109 |
| 367 | 20230823 | 124700 | 3020755890 | 4290 | 4290 | 4290 | 4290 | 2042 |
| 368 | 20230823 | 124600 | 3011995710 | 4290 | 4285 | 4290 | 4285 | 1055 |
| 369 | 20230823 | 124500 | 3007473530 | 4280 | 4280 | 4280 | 4280 | 58 |
| 370 | 20230823 | 124400 | 3007225290 | 4285 | 4280 | 4285 | 4280 | 599 |
| 371 | 20230823 | 124300 | 3004660565 | 4260 | 4270 | 4280 | 4260 | 2763 |
| 372 | 20230823 | 124200 | 2992878465 | 4280 | 4275 | 4280 | 4265 | 2366 |
| 373 | 20230823 | 124100 | 2982774930 | 4275 | 4275 | 4275 | 4275 | 1229 |
| 374 | 20230823 | 124000 | 2977520955 | 4275 | 4275 | 4275 | 4275 | 320 |
| 375 | 20230823 | 123900 | 2976152955 | 4275 | 4285 | 4285 | 4275 | 407 |
| 376 | 20230823 | 123800 | 2974412680 | 4280 | 4285 | 4285 | 4280 | 1023 |
| 377 | 20230823 | 123700 | 2970031125 | 4280 | 4285 | 4285 | 4280 | 310 |
| 378 | 20230823 | 123600 | 2968704070 | 4285 | 4280 | 4285 | 4280 | 722 |
| 379 | 20230823 | 123500 | 2965613805 | 4285 | 4285 | 4290 | 4285 | 33 |
| 380 | 20230823 | 123400 | 2965472395 | 4290 | 4275 | 4290 | 4275 | 3234 |
| 381 | 20230823 | 123300 | 2951630790 | 4270 | 4270 | 4270 | 4270 | 20 |
| 382 | 20230823 | 123200 | 2951545390 | 4270 | 4270 | 4275 | 4270 | 288 |
| 383 | 20230823 | 123100 | 2950315380 | 4270 | 4275 | 4275 | 4270 | 1000 |
| 384 | 20230823 | 123000 | 2946040385 | 4280 | 4275 | 4280 | 4275 | 14 |
| 385 | 20230823 | 122900 | 2945980530 | 4275 | 4275 | 4275 | 4275 | 0 |
| 386 | 20230823 | 122800 | 2945980530 | 4275 | 4275 | 4275 | 4275 | 1943 |
| 387 | 20230823 | 122700 | 2937674205 | 4275 | 4275 | 4275 | 4275 | 0 |
| 388 | 20230823 | 122600 | 2937674205 | 4275 | 4275 | 4275 | 4275 | 1 |
| 389 | 20230823 | 122500 | 2937669930 | 4265 | 4275 | 4275 | 4265 | 1001 |
| 390 | 20230823 | 122400 | 2933400655 | 4260 | 4275 | 4275 | 4260 | 507 |
| 391 | 20230823 | 122300 | 2931240225 | 4270 | 4275 | 4275 | 4260 | 1933 |
| 392 | 20230823 | 122200 | 2922992185 | 4275 | 4275 | 4275 | 4275 | 400 |
| 393 | 20230823 | 122100 | 2921282185 | 4275 | 4270 | 4275 | 4270 | 25 |
| 394 | 20230823 | 122000 | 2921175375 | 4275 | 4270 | 4275 | 4270 | 1501 |
| 395 | 20230823 | 121900 | 2914766100 | 4275 | 4270 | 4275 | 4270 | 1345 |
| 396 | 20230823 | 121800 | 2909022440 | 4275 | 4280 | 4280 | 4275 | 465 |
| 397 | 20230823 | 121700 | 2907033220 | 4270 | 4270 | 4270 | 4270 | 581 |
| 398 | 20230823 | 121600 | 2904552350 | 4280 | 4280 | 4280 | 4280 | 21 |
| 399 | 20230823 | 121500 | 2904462470 | 4280 | 4270 | 4280 | 4270 | 341 |
| 400 | 20230823 | 121400 | 2903004040 | 4270 | 4280 | 4280 | 4270 | 83 |
| 401 | 20230823 | 121300 | 2902649600 | 4280 | 4280 | 4280 | 4275 | 208 |
| 402 | 20230823 | 121200 | 2901760115 | 4280 | 4280 | 4280 | 4280 | 515 |
| 403 | 20230823 | 121100 | 2899555915 | 4280 | 4275 | 4280 | 4275 | 401 |
| 404 | 20230823 | 121000 | 2897841635 | 4280 | 4280 | 4280 | 4275 | 275 |
| 405 | 20230823 | 120900 | 2896665890 | 4280 | 4280 | 4280 | 4280 | 442 |
| 406 | 20230823 | 120800 | 2894774130 | 4280 | 4280 | 4280 | 4280 | 105 |
| 407 | 20230823 | 120700 | 2894324730 | 4280 | 4270 | 4280 | 4270 | 2574 |
| 408 | 20230823 | 120600 | 2883322740 | 4270 | 4255 | 4270 | 4255 | 1694 |
| 409 | 20230823 | 120500 | 2876109315 | 4260 | 4265 | 4265 | 4260 | 438 |
| 410 | 20230823 | 120400 | 2874243430 | 4260 | 4265 | 4265 | 4260 | 32 |
| 411 | 20230823 | 120300 | 2874107015 | 4265 | 4260 | 4270 | 4260 | 729 |
| 412 | 20230823 | 120200 | 2871000290 | 4270 | 4260 | 4270 | 4250 | 3202 |
| 413 | 20230823 | 120100 | 2857380310 | 4270 | 4265 | 4270 | 4265 | 269 |
| 414 | 20230823 | 120000 | 2856231735 | 4265 | 4270 | 4270 | 4265 | 1999 |
| 415 | 20230823 | 115900 | 2847705950 | 4270 | 4270 | 4270 | 4265 | 380 |
| 416 | 20230823 | 115800 | 2846085105 | 4260 | 4260 | 4270 | 4260 | 3448 |
| 417 | 20230823 | 115700 | 2831393840 | 4255 | 4260 | 4260 | 4255 | 102 |
| 418 | 20230823 | 115600 | 2830959825 | 4260 | 4260 | 4260 | 4260 | 1 |
| 419 | 20230823 | 115500 | 2830955565 | 4255 | 4260 | 4260 | 4255 | 1222 |
| 420 | 20230823 | 115400 | 2825755950 | 4260 | 4260 | 4260 | 4255 | 332 |
| 421 | 20230823 | 115300 | 2824342130 | 4255 | 4260 | 4260 | 4255 | 511 |
| 422 | 20230823 | 115200 | 2822167820 | 4260 | 4250 | 4260 | 4250 | 998 |
| 423 | 20230823 | 115100 | 2817922825 | 4255 | 4250 | 4255 | 4250 | 739 |
| 424 | 20230823 | 115000 | 2814782070 | 4250 | 4255 | 4255 | 4250 | 605 |
| 425 | 20230823 | 114900 | 2812210805 | 4245 | 4255 | 4255 | 4245 | 836 |
| 426 | 20230823 | 114800 | 2808658450 | 4245 | 4255 | 4255 | 4245 | 1732 |
| 427 | 20230823 | 114700 | 2801302200 | 4255 | 4250 | 4255 | 4245 | 1398 |
| 428 | 20230823 | 114600 | 2795360380 | 4250 | 4250 | 4250 | 4250 | 613 |
| 429 | 20230823 | 114500 | 2792755130 | 4250 | 4250 | 4255 | 4250 | 1182 |
| 430 | 20230823 | 114400 | 2787731625 | 4250 | 4250 | 4250 | 4250 | 20 |
| 431 | 20230823 | 114300 | 2787646625 | 4250 | 4255 | 4255 | 4250 | 895 |
| 432 | 20230823 | 114200 | 2783842855 | 4250 | 4255 | 4260 | 4250 | 1118 |
| 433 | 20230823 | 114100 | 2779089765 | 4255 | 4255 | 4255 | 4255 | 201 |
| 434 | 20230823 | 114000 | 2778234510 | 4260 | 4260 | 4260 | 4250 | 1172 |
| 435 | 20230823 | 113900 | 2773250710 | 4260 | 4260 | 4260 | 4260 | 144 |
| 436 | 20230823 | 113800 | 2772637270 | 4255 | 4260 | 4260 | 4255 | 2838 |
| 437 | 20230823 | 113700 | 2760561555 | 4255 | 4255 | 4260 | 4255 | 919 |
| 438 | 20230823 | 113600 | 2756650960 | 4260 | 4255 | 4260 | 4255 | 1188 |
| 439 | 20230823 | 113500 | 2751595940 | 4255 | 4260 | 4260 | 4250 | 4201 |
| 440 | 20230823 | 113400 | 2733733210 | 4260 | 4265 | 4275 | 4260 | 1727 |
| 441 | 20230823 | 113300 | 2726374615 | 4260 | 4260 | 4260 | 4260 | 1 |
| 442 | 20230823 | 113200 | 2726370355 | 4265 | 4260 | 4265 | 4260 | 3755 |
| 443 | 20230823 | 113100 | 2710371780 | 4265 | 4265 | 4265 | 4265 | 0 |
| 444 | 20230823 | 113000 | 2710371780 | 4265 | 4265 | 4265 | 4265 | 19 |
| 445 | 20230823 | 112900 | 2710290745 | 4250 | 4265 | 4270 | 4245 | 3978 |
| 446 | 20230823 | 112800 | 2693377630 | 4270 | 4270 | 4270 | 4250 | 3140 |
| 447 | 20230823 | 112700 | 2680010105 | 4265 | 4265 | 4265 | 4265 | 999 |
| 448 | 20230823 | 112600 | 2675749370 | 4265 | 4265 | 4270 | 4260 | 595 |
| 449 | 20230823 | 112500 | 2673212725 | 4270 | 4270 | 4270 | 4255 | 18 |
| 450 | 20230823 | 112400 | 2673135930 | 4255 | 4265 | 4270 | 4255 | 1497 |
| 451 | 20230823 | 112300 | 2666758785 | 4270 | 4265 | 4270 | 4265 | 734 |
| 452 | 20230823 | 112200 | 2663628155 | 4270 | 4270 | 4270 | 4270 | 101 |
| 453 | 20230823 | 112100 | 2663196885 | 4260 | 4265 | 4270 | 4260 | 1176 |
| 454 | 20230823 | 112000 | 2658181615 | 4260 | 4275 | 4275 | 4260 | 1187 |
| 455 | 20230823 | 111900 | 2653117790 | 4275 | 4270 | 4275 | 4270 | 294 |
| 456 | 20230823 | 111800 | 2651862255 | 4275 | 4270 | 4275 | 4270 | 451 |
| 457 | 20230823 | 111700 | 2649934685 | 4270 | 4270 | 4270 | 4265 | 324 |
| 458 | 20230823 | 111600 | 2648552500 | 4260 | 4275 | 4275 | 4260 | 2145 |
| 459 | 20230823 | 111500 | 2639390845 | 4265 | 4275 | 4275 | 4265 | 329 |
| 460 | 20230823 | 111400 | 2637986420 | 4275 | 4265 | 4275 | 4265 | 463 |
| 461 | 20230823 | 111300 | 2636008495 | 4270 | 4270 | 4275 | 4270 | 1268 |
| 462 | 20230823 | 111200 | 2630594080 | 4270 | 4270 | 4270 | 4270 | 349 |
| 463 | 20230823 | 111100 | 2629103850 | 4260 | 4260 | 4270 | 4260 | 1740 |
| 464 | 20230823 | 111000 | 2621684090 | 4260 | 4255 | 4260 | 4255 | 976 |
| 465 | 20230823 | 110900 | 2617529070 | 4255 | 4255 | 4255 | 4250 | 459 |
| 466 | 20230823 | 110800 | 2615576585 | 4255 | 4260 | 4260 | 4255 | 11 |
| 467 | 20230823 | 110700 | 2615529765 | 4260 | 4245 | 4260 | 4245 | 92 |
| 468 | 20230823 | 110600 | 2615138215 | 4240 | 4250 | 4255 | 4240 | 2702 |
| 469 | 20230823 | 110500 | 2603656180 | 4240 | 4250 | 4250 | 4230 | 8046 |
| 470 | 20230823 | 110400 | 2569575285 | 4245 | 4250 | 4250 | 4245 | 1894 |
| 471 | 20230823 | 110300 | 2561534500 | 4245 | 4260 | 4260 | 4245 | 5821 |
| 472 | 20230823 | 110200 | 2536784255 | 4260 | 4265 | 4265 | 4255 | 1100 |
| 473 | 20230823 | 110100 | 2532098010 | 4265 | 4265 | 4265 | 4255 | 2882 |
| 474 | 20230823 | 110000 | 2519825900 | 4265 | 4270 | 4270 | 4260 | 457 |
| 475 | 20230823 | 105900 | 2517876710 | 4260 | 4260 | 4275 | 4260 | 3723 |
| 476 | 20230823 | 105800 | 2502002915 | 4265 | 4275 | 4280 | 4265 | 2490 |
| 477 | 20230823 | 105700 | 2491375650 | 4280 | 4280 | 4280 | 4280 | 1 |
| 478 | 20230823 | 105600 | 2491371370 | 4280 | 4280 | 4280 | 4275 | 243 |
| 479 | 20230823 | 105500 | 2490332145 | 4290 | 4290 | 4290 | 4280 | 2748 |
| 480 | 20230823 | 105400 | 2478568705 | 4290 | 4290 | 4290 | 4280 | 267 |
| 481 | 20230823 | 105300 | 2477423335 | 4290 | 4285 | 4290 | 4280 | 470 |
| 482 | 20230823 | 105200 | 2475408325 | 4285 | 4285 | 4285 | 4260 | 2908 |
| 483 | 20230823 | 105100 | 2462965925 | 4285 | 4255 | 4290 | 4255 | 166 |
| 484 | 20230823 | 105000 | 2462257370 | 4290 | 4300 | 4300 | 4225 | 34598 |
| 485 | 20230823 | 104900 | 2314981845 | 4295 | 4295 | 4300 | 4295 | 1347 |
| 486 | 20230823 | 104800 | 2309195090 | 4300 | 4300 | 4300 | 4295 | 400 |
| 487 | 20230823 | 104700 | 2307475590 | 4300 | 4300 | 4300 | 4295 | 7351 |
| 488 | 20230823 | 104600 | 2275873365 | 4305 | 4315 | 4315 | 4305 | 1802 |
| 489 | 20230823 | 104500 | 2268115245 | 4310 | 4300 | 4315 | 4300 | 242 |
| 490 | 20230823 | 104400 | 2267074325 | 4300 | 4315 | 4315 | 4300 | 2676 |
| 491 | 20230823 | 104300 | 2255553815 | 4315 | 4310 | 4315 | 4310 | 197 |
| 492 | 20230823 | 104200 | 2254704570 | 4310 | 4320 | 4320 | 4300 | 2347 |
| 493 | 20230823 | 104100 | 2244589230 | 4320 | 4310 | 4320 | 4305 | 4789 |
| 494 | 20230823 | 104000 | 2223952245 | 4310 | 4310 | 4310 | 4305 | 5488 |
| 495 | 20230823 | 103900 | 2200307080 | 4305 | 4320 | 4320 | 4305 | 4362 |
| 496 | 20230823 | 103800 | 2181493300 | 4320 | 4335 | 4340 | 4315 | 16730 |
| 497 | 20230823 | 103700 | 2109188870 | 4335 | 4335 | 4335 | 4335 | 409 |
| 498 | 20230823 | 103600 | 2107415855 | 4335 | 4330 | 4335 | 4330 | 1671 |
| 499 | 20230823 | 103500 | 2100180090 | 4335 | 4335 | 4335 | 4335 | 3059 |
| 500 | 20230823 | 103400 | 2086919325 | 4340 | 4340 | 4340 | 4335 | 303 |
| 501 | 20230823 | 103300 | 2085605700 | 4340 | 4335 | 4345 | 4335 | 2387 |
| 502 | 20230823 | 103200 | 2075255225 | 4350 | 4365 | 4365 | 4335 | 13924 |
| 503 | 20230823 | 103100 | 2014755545 | 4355 | 4350 | 4355 | 4350 | 2569 |
| 504 | 20230823 | 103000 | 2003569985 | 4355 | 4340 | 4375 | 4335 | 26380 |
| 505 | 20230823 | 102900 | 1888664155 | 4355 | 4365 | 4375 | 4340 | 27786 |
| 506 | 20230823 | 102800 | 1767671280 | 4370 | 4355 | 4370 | 4350 | 18915 |
| 507 | 20230823 | 102700 | 1685241285 | 4355 | 4350 | 4355 | 4350 | 3227 |
| 508 | 20230823 | 102600 | 1671201985 | 4350 | 4350 | 4350 | 4350 | 2323 |
| 509 | 20230823 | 102500 | 1661096935 | 4350 | 4355 | 4355 | 4345 | 335 |
| 510 | 20230823 | 102400 | 1659639915 | 4355 | 4350 | 4355 | 4350 | 2710 |
| 511 | 20230823 | 102300 | 1647850090 | 4340 | 4350 | 4350 | 4340 | 356 |
| 512 | 20230823 | 102200 | 1646301790 | 4350 | 4350 | 4350 | 4340 | 934 |
| 513 | 20230823 | 102100 | 1642239895 | 4350 | 4350 | 4350 | 4340 | 677 |
| 514 | 20230823 | 102000 | 1639298970 | 4350 | 4355 | 4355 | 4340 | 7726 |
| 515 | 20230823 | 101900 | 1605754555 | 4355 | 4335 | 4355 | 4335 | 10608 |
| 516 | 20230823 | 101800 | 1559665300 | 4335 | 4325 | 4335 | 4325 | 824 |
| 517 | 20230823 | 101700 | 1556097120 | 4330 | 4325 | 4330 | 4325 | 527 |
| 518 | 20230823 | 101600 | 1553816895 | 4320 | 4330 | 4330 | 4320 | 3564 |
| 519 | 20230823 | 101500 | 1538418895 | 4330 | 4320 | 4330 | 4320 | 3611 |
| 520 | 20230823 | 101400 | 1522801515 | 4325 | 4335 | 4335 | 4325 | 10240 |
| 521 | 20230823 | 101300 | 1478496945 | 4340 | 4335 | 4340 | 4330 | 1308 |
| 522 | 20230823 | 101200 | 1472823245 | 4330 | 4345 | 4345 | 4330 | 3401 |
| 523 | 20230823 | 101100 | 1458082040 | 4345 | 4340 | 4345 | 4330 | 1905 |
| 524 | 20230823 | 101000 | 1449813510 | 4340 | 4340 | 4340 | 4330 | 772 |
| 525 | 20230823 | 100900 | 1446464195 | 4340 | 4325 | 4340 | 4325 | 2456 |
| 526 | 20230823 | 100800 | 1435820280 | 4325 | 4325 | 4335 | 4325 | 3370 |
| 527 | 20230823 | 100700 | 1421230495 | 4325 | 4325 | 4325 | 4320 | 652 |
| 528 | 20230823 | 100600 | 1418412570 | 4330 | 4335 | 4335 | 4320 | 3426 |
| 529 | 20230823 | 100500 | 1403585215 | 4340 | 4350 | 4355 | 4330 | 17070 |
| 530 | 20230823 | 100400 | 1329441160 | 4355 | 4340 | 4355 | 4340 | 18986 |
| 531 | 20230823 | 100300 | 1246868870 | 4340 | 4335 | 4340 | 4335 | 5613 |
| 532 | 20230823 | 100200 | 1222508500 | 4335 | 4335 | 4335 | 4330 | 2738 |
| 533 | 20230823 | 100100 | 1210642960 | 4335 | 4330 | 4340 | 4330 | 8024 |
| 534 | 20230823 | 100000 | 1175869940 | 4330 | 4330 | 4330 | 4320 | 3228 |
| 535 | 20230823 | 095900 | 1161897680 | 4325 | 4315 | 4330 | 4315 | 4444 |
| 536 | 20230823 | 095800 | 1142688720 | 4320 | 4315 | 4320 | 4315 | 95 |
| 537 | 20230823 | 095700 | 1142278465 | 4315 | 4325 | 4325 | 4315 | 177 |
| 538 | 20230823 | 095600 | 1141513400 | 4325 | 4325 | 4325 | 4315 | 257 |
| 539 | 20230823 | 095500 | 1140401975 | 4325 | 4310 | 4325 | 4310 | 3145 |
| 540 | 20230823 | 095400 | 1126819970 | 4315 | 4310 | 4315 | 4310 | 2470 |
| 541 | 20230823 | 095300 | 1116171770 | 4310 | 4325 | 4325 | 4285 | 13933 |
| 542 | 20230823 | 095200 | 1056427585 | 4325 | 4305 | 4330 | 4290 | 12963 |
| 543 | 20230823 | 095100 | 1000575270 | 4285 | 4315 | 4315 | 4285 | 8583 |
| 544 | 20230823 | 095000 | 963749075 | 4300 | 4295 | 4315 | 4280 | 10610 |
| 545 | 20230823 | 094900 | 918289495 | 4320 | 4310 | 4325 | 4290 | 8894 |
| 546 | 20230823 | 094800 | 880083925 | 4325 | 4310 | 4325 | 4305 | 2295 |
| 547 | 20230823 | 094700 | 870200730 | 4325 | 4325 | 4325 | 4305 | 6299 |
| 548 | 20230823 | 094600 | 843037530 | 4325 | 4320 | 4325 | 4310 | 9735 |
| 549 | 20230823 | 094500 | 801026475 | 4320 | 4310 | 4320 | 4305 | 2475 |
| 550 | 20230823 | 094400 | 790360225 | 4315 | 4325 | 4325 | 4315 | 537 |
| 551 | 20230823 | 094300 | 788042320 | 4330 | 4320 | 4330 | 4315 | 2752 |
| 552 | 20230823 | 094200 | 776162100 | 4320 | 4330 | 4330 | 4320 | 977 |
| 553 | 20230823 | 094100 | 771935330 | 4340 | 4320 | 4340 | 4320 | 5712 |
| 554 | 20230823 | 094000 | 747187170 | 4325 | 4315 | 4325 | 4315 | 4422 |
| 555 | 20230823 | 093900 | 728088695 | 4320 | 4310 | 4320 | 4310 | 1378 |
| 556 | 20230823 | 093800 | 722148845 | 4310 | 4320 | 4325 | 4305 | 5531 |
| 557 | 20230823 | 093700 | 698301650 | 4330 | 4335 | 4335 | 4320 | 578 |
| 558 | 20230823 | 093600 | 695803640 | 4335 | 4325 | 4335 | 4325 | 1382 |
| 559 | 20230823 | 093500 | 689825680 | 4335 | 4335 | 4340 | 4325 | 4286 |
| 560 | 20230823 | 093400 | 671258600 | 4335 | 4335 | 4335 | 4330 | 770 |
| 561 | 20230823 | 093300 | 667921150 | 4335 | 4330 | 4335 | 4330 | 2936 |
| 562 | 20230823 | 093200 | 655197520 | 4335 | 4325 | 4335 | 4325 | 3589 |
| 563 | 20230823 | 093100 | 639657120 | 4330 | 4325 | 4330 | 4320 | 856 |
| 564 | 20230823 | 093000 | 635955845 | 4330 | 4325 | 4330 | 4315 | 3550 |
| 565 | 20230823 | 092900 | 620600690 | 4330 | 4320 | 4330 | 4310 | 2274 |
| 566 | 20230823 | 092800 | 610770375 | 4320 | 4315 | 4320 | 4310 | 1496 |
| 567 | 20230823 | 092700 | 604316470 | 4320 | 4325 | 4325 | 4320 | 2850 |
| 568 | 20230823 | 092600 | 591999165 | 4325 | 4320 | 4325 | 4320 | 3667 |
| 569 | 20230823 | 092500 | 576153180 | 4320 | 4310 | 4320 | 4310 | 2741 |
| 570 | 20230823 | 092400 | 564331150 | 4310 | 4310 | 4315 | 4305 | 3889 |
| 571 | 20230823 | 092300 | 547585565 | 4305 | 4315 | 4315 | 4305 | 523 |
| 572 | 20230823 | 092200 | 545333525 | 4310 | 4310 | 4310 | 4305 | 2748 |
| 573 | 20230823 | 092100 | 533490420 | 4320 | 4325 | 4325 | 4310 | 1073 |
| 574 | 20230823 | 092000 | 528857660 | 4325 | 4310 | 4330 | 4310 | 5438 |
| 575 | 20230823 | 091900 | 505388755 | 4295 | 4300 | 4310 | 4290 | 4951 |
| 576 | 20230823 | 091800 | 484127430 | 4295 | 4295 | 4300 | 4295 | 907 |
| 577 | 20230823 | 091700 | 480230325 | 4315 | 4315 | 4315 | 4295 | 2192 |
| 578 | 20230823 | 091600 | 470786315 | 4315 | 4310 | 4315 | 4310 | 866 |
| 579 | 20230823 | 091500 | 467052765 | 4300 | 4290 | 4305 | 4290 | 7739 |
| 580 | 20230823 | 091400 | 433781965 | 4290 | 4285 | 4290 | 4285 | 4698 |
| 581 | 20230823 | 091300 | 413647765 | 4280 | 4280 | 4280 | 4280 | 200 |
| 582 | 20230823 | 091200 | 412791765 | 4285 | 4285 | 4285 | 4280 | 797 |
| 583 | 20230823 | 091100 | 409377155 | 4290 | 4300 | 4300 | 4290 | 6619 |
| 584 | 20230823 | 091000 | 380969280 | 4300 | 4295 | 4300 | 4290 | 1278 |
| 585 | 20230823 | 090900 | 375480515 | 4295 | 4300 | 4305 | 4295 | 6450 |
| 586 | 20230823 | 090800 | 347745075 | 4295 | 4265 | 4300 | 4265 | 7439 |
| 587 | 20230823 | 090700 | 315923365 | 4265 | 4230 | 4265 | 4230 | 9353 |
| 588 | 20230823 | 090600 | 276203900 | 4245 | 4250 | 4250 | 4225 | 7450 |
| 589 | 20230823 | 090500 | 244635830 | 4250 | 4255 | 4255 | 4240 | 7689 |
| 590 | 20230823 | 090400 | 211988390 | 4250 | 4280 | 4280 | 4250 | 4677 |
| 591 | 20230823 | 090300 | 192060760 | 4290 | 4295 | 4295 | 4275 | 12402 |
| 592 | 20230823 | 090200 | 138905395 | 4290 | 4285 | 4320 | 4285 | 1057 |
| 593 | 20230823 | 090100 | 134356400 | 4320 | 4325 | 4325 | 4280 | 21728 |
| 594 | 20230823 | 090000 | 40910485 | 4325 | 4285 | 4325 | 4285 | 9419 |