31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 3 | 20230823 | 192300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 4 | 20230823 | 192200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 5 | 20230823 | 192100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 6 | 20230823 | 192000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 7 | 20230823 | 191900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 8 | 20230823 | 191800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 9 | 20230823 | 191700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 10 | 20230823 | 191600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 11 | 20230823 | 191500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 12 | 20230823 | 191400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 13 | 20230823 | 191300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 14 | 20230823 | 191200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 15 | 20230823 | 191100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 16 | 20230823 | 191000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 17 | 20230823 | 190900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 18 | 20230823 | 190800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 19 | 20230823 | 190700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 20 | 20230823 | 190600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 21 | 20230823 | 190500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 22 | 20230823 | 190400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 23 | 20230823 | 190300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 24 | 20230823 | 190200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 25 | 20230823 | 190100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 26 | 20230823 | 190000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 27 | 20230823 | 185900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 28 | 20230823 | 185800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 29 | 20230823 | 185700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 30 | 20230823 | 185600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 31 | 20230823 | 185500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 32 | 20230823 | 185400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 33 | 20230823 | 185300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 34 | 20230823 | 185200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 35 | 20230823 | 185100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 36 | 20230823 | 185000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 37 | 20230823 | 184900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 38 | 20230823 | 184800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 39 | 20230823 | 184700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 40 | 20230823 | 184600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 41 | 20230823 | 184500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 42 | 20230823 | 184400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 43 | 20230823 | 184300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 44 | 20230823 | 184200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 45 | 20230823 | 184100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 46 | 20230823 | 184000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 47 | 20230823 | 183900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 48 | 20230823 | 183800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 49 | 20230823 | 183700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 50 | 20230823 | 183600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 51 | 20230823 | 183500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 52 | 20230823 | 183400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 53 | 20230823 | 183300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 54 | 20230823 | 183200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 55 | 20230823 | 183100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 56 | 20230823 | 183000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 57 | 20230823 | 182900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 58 | 20230823 | 182800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 59 | 20230823 | 182700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 60 | 20230823 | 182600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 61 | 20230823 | 182500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 62 | 20230823 | 182400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 63 | 20230823 | 182300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 64 | 20230823 | 182200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 65 | 20230823 | 182100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 66 | 20230823 | 182000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 67 | 20230823 | 181900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 68 | 20230823 | 181800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 69 | 20230823 | 181700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 70 | 20230823 | 181600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 71 | 20230823 | 181500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 72 | 20230823 | 181400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 73 | 20230823 | 181300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 74 | 20230823 | 181200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 75 | 20230823 | 181100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 76 | 20230823 | 181000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 77 | 20230823 | 180900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 78 | 20230823 | 180800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 79 | 20230823 | 180700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 80 | 20230823 | 180600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 81 | 20230823 | 180500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 82 | 20230823 | 180400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 83 | 20230823 | 180300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 84 | 20230823 | 180200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 85 | 20230823 | 180100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 86 | 20230823 | 180000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 87 | 20230823 | 175900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 88 | 20230823 | 175800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 89 | 20230823 | 175700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 90 | 20230823 | 175600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 91 | 20230823 | 175500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 92 | 20230823 | 175400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 93 | 20230823 | 175300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 94 | 20230823 | 175200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 95 | 20230823 | 175100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 96 | 20230823 | 175000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 97 | 20230823 | 174900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 98 | 20230823 | 174800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 99 | 20230823 | 174700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 100 | 20230823 | 174600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 101 | 20230823 | 174500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 102 | 20230823 | 174400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 103 | 20230823 | 174300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 104 | 20230823 | 174200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 105 | 20230823 | 174100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 106 | 20230823 | 174000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 107 | 20230823 | 173900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 108 | 20230823 | 173800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 109 | 20230823 | 173700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 110 | 20230823 | 173600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 111 | 20230823 | 173500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 112 | 20230823 | 173400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 113 | 20230823 | 173300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 114 | 20230823 | 173200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 115 | 20230823 | 173100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 116 | 20230823 | 173000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 117 | 20230823 | 172900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 118 | 20230823 | 172800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 119 | 20230823 | 172700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 120 | 20230823 | 172600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 121 | 20230823 | 172500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 122 | 20230823 | 172400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 123 | 20230823 | 172300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 124 | 20230823 | 172200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 125 | 20230823 | 172100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 126 | 20230823 | 172000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 127 | 20230823 | 171900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 128 | 20230823 | 171800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 129 | 20230823 | 171700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 130 | 20230823 | 171600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 131 | 20230823 | 171500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 132 | 20230823 | 171400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 133 | 20230823 | 171300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 134 | 20230823 | 171200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 135 | 20230823 | 171100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 136 | 20230823 | 171000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 137 | 20230823 | 170900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 138 | 20230823 | 170800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 139 | 20230823 | 170700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 140 | 20230823 | 170600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 141 | 20230823 | 170500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 142 | 20230823 | 170400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 143 | 20230823 | 170300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 144 | 20230823 | 170200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 145 | 20230823 | 170100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 146 | 20230823 | 170000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 147 | 20230823 | 165900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 148 | 20230823 | 165800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 149 | 20230823 | 165700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 150 | 20230823 | 165600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 151 | 20230823 | 165500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 152 | 20230823 | 165400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 153 | 20230823 | 165300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 154 | 20230823 | 165200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 155 | 20230823 | 165100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 156 | 20230823 | 165000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 157 | 20230823 | 164900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 158 | 20230823 | 164800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 159 | 20230823 | 164700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 160 | 20230823 | 164600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 161 | 20230823 | 164500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 162 | 20230823 | 164400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 163 | 20230823 | 164300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 164 | 20230823 | 164200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 165 | 20230823 | 164100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 166 | 20230823 | 164000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 167 | 20230823 | 163900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 168 | 20230823 | 163800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 169 | 20230823 | 163700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 170 | 20230823 | 163600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 171 | 20230823 | 163500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 172 | 20230823 | 163400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 173 | 20230823 | 163300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 174 | 20230823 | 163200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 175 | 20230823 | 163100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 176 | 20230823 | 163000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 177 | 20230823 | 162900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 178 | 20230823 | 162800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 179 | 20230823 | 162700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 180 | 20230823 | 162600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 181 | 20230823 | 162500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 182 | 20230823 | 162400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 183 | 20230823 | 162300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 184 | 20230823 | 162200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 185 | 20230823 | 162100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 186 | 20230823 | 162000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 187 | 20230823 | 161900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 188 | 20230823 | 161800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 189 | 20230823 | 161700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 190 | 20230823 | 161600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 191 | 20230823 | 161500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 192 | 20230823 | 161400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 193 | 20230823 | 161300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 194 | 20230823 | 161200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 195 | 20230823 | 161100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 196 | 20230823 | 161000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 197 | 20230823 | 160900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 198 | 20230823 | 160800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 199 | 20230823 | 160700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 200 | 20230823 | 160600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 201 | 20230823 | 160500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 202 | 20230823 | 160400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 203 | 20230823 | 160300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 204 | 20230823 | 160200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 205 | 20230823 | 160100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 206 | 20230823 | 160000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 207 | 20230823 | 155900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 208 | 20230823 | 155800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 209 | 20230823 | 155700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 210 | 20230823 | 155600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 211 | 20230823 | 155500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 212 | 20230823 | 155400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 213 | 20230823 | 155300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 214 | 20230823 | 155200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 215 | 20230823 | 155100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 216 | 20230823 | 155000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 217 | 20230823 | 154900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 218 | 20230823 | 154800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 219 | 20230823 | 154700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 220 | 20230823 | 154600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 221 | 20230823 | 154500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 222 | 20230823 | 154400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 223 | 20230823 | 154300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 224 | 20230823 | 154200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 225 | 20230823 | 154100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 226 | 20230823 | 154000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 227 | 20230823 | 153900 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 228 | 20230823 | 153800 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 229 | 20230823 | 153700 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 230 | 20230823 | 153600 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 231 | 20230823 | 153500 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 232 | 20230823 | 153400 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 233 | 20230823 | 153300 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 234 | 20230823 | 153200 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 235 | 20230823 | 153100 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 0 |
| 236 | 20230823 | 153000 | 11115903515 | 3160 | 3160 | 3160 | 3160 | 26911 |
| 237 | 20230823 | 152900 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 238 | 20230823 | 152800 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 239 | 20230823 | 152700 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 240 | 20230823 | 152600 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 241 | 20230823 | 152500 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 242 | 20230823 | 152400 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 243 | 20230823 | 152300 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 244 | 20230823 | 152200 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 245 | 20230823 | 152100 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 246 | 20230823 | 152000 | 11030864755 | 3180 | 3180 | 3180 | 3180 | 0 |
| 247 | 20230823 | 151900 | 11030864755 | 3180 | 3195 | 3200 | 3170 | 12646 |
| 248 | 20230823 | 151800 | 10990595130 | 3190 | 3200 | 3210 | 3190 | 4683 |
| 249 | 20230823 | 151700 | 10975609205 | 3200 | 3200 | 3205 | 3200 | 2863 |
| 250 | 20230823 | 151600 | 10966440655 | 3200 | 3210 | 3215 | 3195 | 11857 |
| 251 | 20230823 | 151500 | 10928477055 | 3210 | 3205 | 3235 | 3205 | 2145 |
| 252 | 20230823 | 151400 | 10921595710 | 3205 | 3220 | 3220 | 3205 | 3358 |
| 253 | 20230823 | 151300 | 10910816545 | 3220 | 3235 | 3260 | 3205 | 18060 |
| 254 | 20230823 | 151200 | 10852710310 | 3235 | 3280 | 3280 | 3230 | 8614 |
| 255 | 20230823 | 151100 | 10824782560 | 3280 | 3260 | 3295 | 3260 | 17132 |
| 256 | 20230823 | 151000 | 10768684400 | 3260 | 3230 | 3270 | 3210 | 15979 |
| 257 | 20230823 | 150900 | 10716985415 | 3220 | 3225 | 3225 | 3210 | 11139 |
| 258 | 20230823 | 150800 | 10681183205 | 3225 | 3195 | 3225 | 3195 | 6695 |
| 259 | 20230823 | 150700 | 10659701275 | 3195 | 3195 | 3195 | 3185 | 46327 |
| 260 | 20230823 | 150600 | 10511904965 | 3195 | 3205 | 3205 | 3195 | 6859 |
| 261 | 20230823 | 150500 | 10489974875 | 3210 | 3210 | 3210 | 3205 | 1142 |
| 262 | 20230823 | 150400 | 10486313020 | 3210 | 3210 | 3210 | 3195 | 4451 |
| 263 | 20230823 | 150300 | 10472031885 | 3210 | 3215 | 3215 | 3200 | 5496 |
| 264 | 20230823 | 150200 | 10454414120 | 3215 | 3225 | 3235 | 3210 | 7104 |
| 265 | 20230823 | 150100 | 10431565010 | 3240 | 3235 | 3245 | 3220 | 8200 |
| 266 | 20230823 | 150000 | 10405033010 | 3240 | 3210 | 3240 | 3200 | 12162 |
| 267 | 20230823 | 145900 | 10365903115 | 3210 | 3195 | 3220 | 3180 | 9137 |
| 268 | 20230823 | 145800 | 10336672415 | 3190 | 3185 | 3220 | 3180 | 2286 |
| 269 | 20230823 | 145700 | 10329362930 | 3175 | 3200 | 3200 | 3160 | 15732 |
| 270 | 20230823 | 145600 | 10279317580 | 3200 | 3225 | 3240 | 3200 | 30998 |
| 271 | 20230823 | 145500 | 10179513925 | 3225 | 3235 | 3235 | 3215 | 21653 |
| 272 | 20230823 | 145400 | 10109671705 | 3240 | 3270 | 3270 | 3230 | 10103 |
| 273 | 20230823 | 145300 | 10076793155 | 3275 | 3260 | 3275 | 3250 | 1667 |
| 274 | 20230823 | 145200 | 10071352635 | 3250 | 3250 | 3275 | 3250 | 12432 |
| 275 | 20230823 | 145100 | 10030893330 | 3240 | 3270 | 3270 | 3220 | 7057 |
| 276 | 20230823 | 145000 | 10007899085 | 3270 | 3260 | 3280 | 3215 | 23168 |
| 277 | 20230823 | 144900 | 9932542695 | 3260 | 3250 | 3260 | 3215 | 24442 |
| 278 | 20230823 | 144800 | 9853337500 | 3250 | 3300 | 3300 | 3250 | 17636 |
| 279 | 20230823 | 144700 | 9795515610 | 3300 | 3330 | 3350 | 3295 | 23536 |
| 280 | 20230823 | 144600 | 9717548520 | 3350 | 3295 | 3355 | 3295 | 13768 |
| 281 | 20230823 | 144500 | 9671949060 | 3295 | 3350 | 3370 | 3290 | 22886 |
| 282 | 20230823 | 144400 | 9595968290 | 3350 | 3355 | 3355 | 3285 | 25670 |
| 283 | 20230823 | 144300 | 9510844090 | 3355 | 3380 | 3410 | 3330 | 41133 |
| 284 | 20230823 | 144200 | 9372990520 | 3380 | 3550 | 3550 | 3355 | 66672 |
| 285 | 20230823 | 144100 | 9142741520 | 3575 | 3550 | 3575 | 3550 | 2200 |
| 286 | 20230823 | 144000 | 9134891500 | 3545 | 3555 | 3555 | 3540 | 4538 |
| 287 | 20230823 | 143900 | 9118783645 | 3555 | 3550 | 3560 | 3550 | 805 |
| 288 | 20230823 | 143800 | 9115921315 | 3540 | 3540 | 3570 | 3535 | 17089 |
| 289 | 20230823 | 143700 | 9055433055 | 3535 | 3525 | 3560 | 3520 | 5317 |
| 290 | 20230823 | 143600 | 9036628130 | 3520 | 3550 | 3550 | 3520 | 11629 |
| 291 | 20230823 | 143500 | 8995531755 | 3545 | 3555 | 3580 | 3545 | 8253 |
| 292 | 20230823 | 143400 | 8966234140 | 3550 | 3580 | 3600 | 3550 | 11008 |
| 293 | 20230823 | 143300 | 8927009345 | 3580 | 3600 | 3610 | 3580 | 5480 |
| 294 | 20230823 | 143200 | 8907328210 | 3600 | 3595 | 3610 | 3580 | 2361 |
| 295 | 20230823 | 143100 | 8898845670 | 3600 | 3600 | 3610 | 3600 | 4002 |
| 296 | 20230823 | 143000 | 8884425500 | 3595 | 3595 | 3610 | 3590 | 3697 |
| 297 | 20230823 | 142900 | 8871136075 | 3585 | 3595 | 3605 | 3585 | 2202 |
| 298 | 20230823 | 142800 | 8863224750 | 3580 | 3600 | 3615 | 3555 | 10035 |
| 299 | 20230823 | 142700 | 8827331390 | 3575 | 3605 | 3605 | 3565 | 15157 |
| 300 | 20230823 | 142600 | 8772998405 | 3605 | 3630 | 3640 | 3605 | 21189 |
| 301 | 20230823 | 142500 | 8696324150 | 3630 | 3655 | 3655 | 3620 | 6409 |
| 302 | 20230823 | 142400 | 8673028380 | 3655 | 3625 | 3660 | 3625 | 3077 |
| 303 | 20230823 | 142300 | 8661790685 | 3625 | 3625 | 3640 | 3605 | 7367 |
| 304 | 20230823 | 142200 | 8635147785 | 3625 | 3645 | 3645 | 3625 | 4349 |
| 305 | 20230823 | 142100 | 8619354705 | 3645 | 3660 | 3665 | 3610 | 14381 |
| 306 | 20230823 | 142000 | 8567039900 | 3670 | 3685 | 3695 | 3650 | 17714 |
| 307 | 20230823 | 141900 | 8501866820 | 3690 | 3640 | 3695 | 3630 | 19404 |
| 308 | 20230823 | 141800 | 8430686405 | 3640 | 3665 | 3670 | 3640 | 16337 |
| 309 | 20230823 | 141700 | 8370877590 | 3660 | 3615 | 3660 | 3605 | 28379 |
| 310 | 20230823 | 141600 | 8267513050 | 3605 | 3605 | 3615 | 3595 | 3481 |
| 311 | 20230823 | 141500 | 8254971095 | 3610 | 3620 | 3620 | 3605 | 1261 |
| 312 | 20230823 | 141400 | 8250421725 | 3605 | 3630 | 3635 | 3605 | 6832 |
| 313 | 20230823 | 141300 | 8225719835 | 3630 | 3595 | 3640 | 3595 | 22280 |
| 314 | 20230823 | 141200 | 8145203040 | 3595 | 3585 | 3595 | 3580 | 3717 |
| 315 | 20230823 | 141100 | 8131869490 | 3580 | 3600 | 3600 | 3580 | 9800 |
| 316 | 20230823 | 141000 | 8096705410 | 3600 | 3600 | 3625 | 3595 | 4736 |
| 317 | 20230823 | 140900 | 8079649815 | 3600 | 3625 | 3625 | 3600 | 7231 |
| 318 | 20230823 | 140800 | 8053503465 | 3625 | 3630 | 3630 | 3600 | 8612 |
| 319 | 20230823 | 140700 | 8022348490 | 3635 | 3670 | 3670 | 3585 | 12739 |
| 320 | 20230823 | 140600 | 7976135140 | 3640 | 3595 | 3675 | 3580 | 16410 |
| 321 | 20230823 | 140500 | 7916740425 | 3595 | 3580 | 3670 | 3580 | 19755 |
| 322 | 20230823 | 140400 | 7845216420 | 3560 | 3560 | 3590 | 3550 | 10187 |
| 323 | 20230823 | 140300 | 7808952125 | 3550 | 3575 | 3575 | 3550 | 13047 |
| 324 | 20230823 | 140200 | 7762541695 | 3585 | 3565 | 3585 | 3550 | 18386 |
| 325 | 20230823 | 140100 | 7697048790 | 3565 | 3595 | 3605 | 3565 | 23164 |
| 326 | 20230823 | 140000 | 7614026245 | 3595 | 3610 | 3630 | 3590 | 8408 |
| 327 | 20230823 | 135900 | 7583700415 | 3610 | 3590 | 3610 | 3580 | 9876 |
| 328 | 20230823 | 135800 | 7548174480 | 3590 | 3595 | 3605 | 3580 | 16629 |
| 329 | 20230823 | 135700 | 7488501825 | 3610 | 3670 | 3670 | 3560 | 56474 |
| 330 | 20230823 | 135600 | 7284765980 | 3670 | 3690 | 3700 | 3660 | 37247 |
| 331 | 20230823 | 135500 | 7147366110 | 3700 | 3690 | 3700 | 3685 | 18640 |
| 332 | 20230823 | 135400 | 7078542935 | 3685 | 3665 | 3705 | 3655 | 17063 |
| 333 | 20230823 | 135300 | 7015695935 | 3685 | 3715 | 3730 | 3640 | 42029 |
| 334 | 20230823 | 135200 | 6860520855 | 3710 | 3635 | 3730 | 3635 | 62906 |
| 335 | 20230823 | 135100 | 6628323650 | 3635 | 3615 | 3635 | 3615 | 6796 |
| 336 | 20230823 | 135000 | 6603676650 | 3625 | 3650 | 3660 | 3600 | 18716 |
| 337 | 20230823 | 134900 | 6535797245 | 3650 | 3660 | 3675 | 3630 | 12902 |
| 338 | 20230823 | 134800 | 6488588500 | 3660 | 3625 | 3680 | 3625 | 32208 |
| 339 | 20230823 | 134700 | 6370611215 | 3625 | 3655 | 3675 | 3605 | 30074 |
| 340 | 20230823 | 134600 | 6260943290 | 3655 | 3705 | 3710 | 3630 | 47266 |
| 341 | 20230823 | 134500 | 6087246640 | 3700 | 3625 | 3715 | 3625 | 86044 |
| 342 | 20230823 | 134400 | 5771068100 | 3625 | 3560 | 3670 | 3560 | 59647 |
| 343 | 20230823 | 134300 | 5554799590 | 3560 | 3555 | 3565 | 3535 | 11733 |
| 344 | 20230823 | 134200 | 5513030890 | 3555 | 3530 | 3600 | 3520 | 15738 |
| 345 | 20230823 | 134100 | 5456992610 | 3535 | 3520 | 3535 | 3510 | 11109 |
| 346 | 20230823 | 134000 | 5417850290 | 3520 | 3560 | 3560 | 3500 | 26650 |
| 347 | 20230823 | 133900 | 5323716435 | 3555 | 3570 | 3590 | 3550 | 22598 |
| 348 | 20230823 | 133800 | 5243166095 | 3570 | 3585 | 3590 | 3545 | 25450 |
| 349 | 20230823 | 133700 | 5152400895 | 3590 | 3645 | 3650 | 3520 | 60178 |
| 350 | 20230823 | 133600 | 4936790890 | 3645 | 3660 | 3665 | 3615 | 30515 |
| 351 | 20230823 | 133500 | 4825670270 | 3655 | 3650 | 3665 | 3635 | 41816 |
| 352 | 20230823 | 133400 | 4672950905 | 3655 | 3680 | 3685 | 3635 | 107055 |
| 353 | 20230823 | 133300 | 4281102175 | 3680 | 3520 | 3680 | 3520 | 243459 |
| 354 | 20230823 | 133200 | 3401589665 | 3515 | 3500 | 3515 | 3490 | 4106 |
| 355 | 20230823 | 133100 | 3387190165 | 3500 | 3480 | 3515 | 3475 | 11588 |
| 356 | 20230823 | 133000 | 3346625270 | 3480 | 3460 | 3480 | 3460 | 4635 |
| 357 | 20230823 | 132900 | 3330526395 | 3460 | 3435 | 3460 | 3435 | 1704 |
| 358 | 20230823 | 132800 | 3324646870 | 3450 | 3425 | 3465 | 3405 | 3422 |
| 359 | 20230823 | 132700 | 3312933830 | 3425 | 3420 | 3425 | 3420 | 2728 |
| 360 | 20230823 | 132600 | 3303595905 | 3425 | 3435 | 3435 | 3420 | 742 |
| 361 | 20230823 | 132500 | 3301054350 | 3440 | 3420 | 3440 | 3415 | 637 |
| 362 | 20230823 | 132400 | 3298874400 | 3415 | 3450 | 3465 | 3415 | 4529 |
| 363 | 20230823 | 132300 | 3283322760 | 3465 | 3470 | 3470 | 3450 | 1106 |
| 364 | 20230823 | 132200 | 3279501745 | 3470 | 3460 | 3475 | 3450 | 1572 |
| 365 | 20230823 | 132100 | 3274059360 | 3470 | 3475 | 3475 | 3460 | 7554 |
| 366 | 20230823 | 132000 | 3247846535 | 3480 | 3500 | 3505 | 3480 | 4800 |
| 367 | 20230823 | 131900 | 3231073760 | 3500 | 3495 | 3500 | 3485 | 4230 |
| 368 | 20230823 | 131800 | 3216269295 | 3495 | 3495 | 3500 | 3485 | 4210 |
| 369 | 20230823 | 131700 | 3201573280 | 3485 | 3480 | 3495 | 3480 | 6526 |
| 370 | 20230823 | 131600 | 3178844325 | 3480 | 3475 | 3480 | 3475 | 1567 |
| 371 | 20230823 | 131500 | 3173398940 | 3475 | 3470 | 3475 | 3465 | 180 |
| 372 | 20230823 | 131400 | 3172774080 | 3470 | 3465 | 3480 | 3465 | 3396 |
| 373 | 20230823 | 131300 | 3160979305 | 3465 | 3460 | 3470 | 3455 | 2675 |
| 374 | 20230823 | 131200 | 3151702520 | 3460 | 3440 | 3470 | 3440 | 2388 |
| 375 | 20230823 | 131100 | 3143453880 | 3440 | 3465 | 3465 | 3420 | 2932 |
| 376 | 20230823 | 131000 | 3133401155 | 3470 | 3435 | 3475 | 3415 | 3172 |
| 377 | 20230823 | 130900 | 3122428815 | 3460 | 3450 | 3460 | 3425 | 640 |
| 378 | 20230823 | 130800 | 3120234260 | 3455 | 3475 | 3475 | 3455 | 2448 |
| 379 | 20230823 | 130700 | 3111754705 | 3465 | 3475 | 3485 | 3465 | 2383 |
| 380 | 20230823 | 130600 | 3103474880 | 3480 | 3480 | 3485 | 3470 | 8263 |
| 381 | 20230823 | 130500 | 3074704415 | 3480 | 3485 | 3490 | 3470 | 4399 |
| 382 | 20230823 | 130400 | 3059375070 | 3490 | 3460 | 3490 | 3455 | 6115 |
| 383 | 20230823 | 130300 | 3038134540 | 3495 | 3465 | 3495 | 3430 | 10275 |
| 384 | 20230823 | 130200 | 3002605070 | 3465 | 3395 | 3490 | 3390 | 21816 |
| 385 | 20230823 | 130100 | 2927521090 | 3395 | 3395 | 3395 | 3395 | 465 |
| 386 | 20230823 | 130000 | 2925942415 | 3395 | 3395 | 3395 | 3395 | 0 |
| 387 | 20230823 | 125900 | 2925942415 | 3395 | 3395 | 3400 | 3395 | 466 |
| 388 | 20230823 | 125800 | 2924360340 | 3400 | 3395 | 3400 | 3395 | 887 |
| 389 | 20230823 | 125700 | 2921348970 | 3395 | 3400 | 3400 | 3355 | 5267 |
| 390 | 20230823 | 125600 | 2903608240 | 3405 | 3395 | 3405 | 3395 | 56 |
| 391 | 20230823 | 125500 | 2903418110 | 3405 | 3410 | 3410 | 3400 | 377 |
| 392 | 20230823 | 125400 | 2902134785 | 3410 | 3400 | 3420 | 3380 | 1259 |
| 393 | 20230823 | 125300 | 2897849045 | 3400 | 3395 | 3400 | 3365 | 2121 |
| 394 | 20230823 | 125200 | 2890677735 | 3395 | 3390 | 3395 | 3390 | 1199 |
| 395 | 20230823 | 125100 | 2886608130 | 3395 | 3390 | 3395 | 3390 | 4 |
| 396 | 20230823 | 125000 | 2886594560 | 3370 | 3385 | 3385 | 3370 | 40 |
| 397 | 20230823 | 124900 | 2886459745 | 3370 | 3395 | 3395 | 3370 | 5 |
| 398 | 20230823 | 124800 | 2886442820 | 3400 | 3385 | 3400 | 3385 | 1451 |
| 399 | 20230823 | 124700 | 2881531145 | 3380 | 3380 | 3380 | 3380 | 0 |
| 400 | 20230823 | 124600 | 2881531145 | 3380 | 3375 | 3380 | 3375 | 92 |
| 401 | 20230823 | 124500 | 2881220480 | 3385 | 3380 | 3390 | 3380 | 4 |
| 402 | 20230823 | 124400 | 2881206940 | 3380 | 3365 | 3380 | 3365 | 197 |
| 403 | 20230823 | 124300 | 2880543285 | 3370 | 3355 | 3370 | 3355 | 5704 |
| 404 | 20230823 | 124200 | 2861324450 | 3350 | 3350 | 3350 | 3350 | 101 |
| 405 | 20230823 | 124100 | 2860986100 | 3350 | 3355 | 3355 | 3350 | 1058 |
| 406 | 20230823 | 124000 | 2857441550 | 3350 | 3350 | 3350 | 3350 | 0 |
| 407 | 20230823 | 123900 | 2857441550 | 3350 | 3355 | 3355 | 3350 | 7 |
| 408 | 20230823 | 123800 | 2857418075 | 3360 | 3360 | 3360 | 3350 | 719 |
| 409 | 20230823 | 123700 | 2855007835 | 3360 | 3360 | 3360 | 3360 | 0 |
| 410 | 20230823 | 123600 | 2855007835 | 3360 | 3360 | 3360 | 3360 | 0 |
| 411 | 20230823 | 123500 | 2855007835 | 3360 | 3355 | 3360 | 3355 | 542 |
| 412 | 20230823 | 123400 | 2853186720 | 3360 | 3365 | 3365 | 3360 | 218 |
| 413 | 20230823 | 123300 | 2852454085 | 3370 | 3370 | 3370 | 3370 | 2 |
| 414 | 20230823 | 123200 | 2852447345 | 3370 | 3370 | 3370 | 3365 | 1980 |
| 415 | 20230823 | 123100 | 2845774795 | 3370 | 3365 | 3370 | 3350 | 1101 |
| 416 | 20230823 | 123000 | 2842068325 | 3360 | 3345 | 3360 | 3340 | 641 |
| 417 | 20230823 | 122900 | 2839925195 | 3340 | 3345 | 3370 | 3340 | 3347 |
| 418 | 20230823 | 122800 | 2828745815 | 3345 | 3360 | 3370 | 3345 | 7238 |
| 419 | 20230823 | 122700 | 2804500270 | 3360 | 3365 | 3365 | 3360 | 1541 |
| 420 | 20230823 | 122600 | 2799321250 | 3365 | 3370 | 3370 | 3365 | 658 |
| 421 | 20230823 | 122500 | 2797105575 | 3370 | 3370 | 3370 | 3370 | 921 |
| 422 | 20230823 | 122400 | 2794001805 | 3370 | 3380 | 3380 | 3370 | 1776 |
| 423 | 20230823 | 122300 | 2788015090 | 3395 | 3380 | 3395 | 3380 | 4 |
| 424 | 20230823 | 122200 | 2788001540 | 3375 | 3375 | 3375 | 3375 | 0 |
| 425 | 20230823 | 122100 | 2788001540 | 3375 | 3375 | 3375 | 3375 | 312 |
| 426 | 20230823 | 122000 | 2786948540 | 3375 | 3380 | 3395 | 3375 | 51 |
| 427 | 20230823 | 121900 | 2786776370 | 3400 | 3400 | 3400 | 3400 | 1 |
| 428 | 20230823 | 121800 | 2786772970 | 3400 | 3400 | 3400 | 3390 | 206 |
| 429 | 20230823 | 121700 | 2786074520 | 3405 | 3400 | 3405 | 3390 | 853 |
| 430 | 20230823 | 121600 | 2783172865 | 3400 | 3395 | 3405 | 3390 | 1267 |
| 431 | 20230823 | 121500 | 2778868885 | 3395 | 3380 | 3395 | 3375 | 3861 |
| 432 | 20230823 | 121400 | 2765814585 | 3375 | 3380 | 3380 | 3375 | 155 |
| 433 | 20230823 | 121300 | 2765290760 | 3380 | 3380 | 3380 | 3380 | 10 |
| 434 | 20230823 | 121200 | 2765256960 | 3380 | 3380 | 3380 | 3375 | 5 |
| 435 | 20230823 | 121100 | 2765240070 | 3380 | 3370 | 3380 | 3370 | 1474 |
| 436 | 20230823 | 121000 | 2760267280 | 3370 | 3370 | 3370 | 3370 | 1484 |
| 437 | 20230823 | 120900 | 2755266200 | 3365 | 3365 | 3365 | 3365 | 601 |
| 438 | 20230823 | 120800 | 2753243835 | 3370 | 3365 | 3370 | 3365 | 2 |
| 439 | 20230823 | 120700 | 2753237100 | 3370 | 3370 | 3375 | 3370 | 202 |
| 440 | 20230823 | 120600 | 2752556355 | 3370 | 3375 | 3375 | 3370 | 2 |
| 441 | 20230823 | 120500 | 2752549610 | 3370 | 3370 | 3370 | 3370 | 1367 |
| 442 | 20230823 | 120400 | 2747942820 | 3370 | 3370 | 3370 | 3370 | 0 |
| 443 | 20230823 | 120300 | 2747942820 | 3370 | 3365 | 3370 | 3365 | 686 |
| 444 | 20230823 | 120200 | 2745634420 | 3365 | 3365 | 3365 | 3360 | 100 |
| 445 | 20230823 | 120100 | 2745297970 | 3365 | 3365 | 3365 | 3365 | 5 |
| 446 | 20230823 | 120000 | 2745281145 | 3365 | 3365 | 3370 | 3365 | 73 |
| 447 | 20230823 | 115900 | 2745035495 | 3365 | 3370 | 3370 | 3365 | 79 |
| 448 | 20230823 | 115800 | 2744769650 | 3370 | 3370 | 3370 | 3370 | 323 |
| 449 | 20230823 | 115700 | 2743681140 | 3365 | 3365 | 3365 | 3365 | 31 |
| 450 | 20230823 | 115600 | 2743576825 | 3360 | 3355 | 3360 | 3355 | 436 |
| 451 | 20230823 | 115500 | 2742112520 | 3355 | 3350 | 3355 | 3350 | 335 |
| 452 | 20230823 | 115400 | 2740990060 | 3365 | 3350 | 3365 | 3345 | 1481 |
| 453 | 20230823 | 115300 | 2736023650 | 3350 | 3350 | 3350 | 3350 | 38 |
| 454 | 20230823 | 115200 | 2735896350 | 3350 | 3345 | 3350 | 3340 | 2308 |
| 455 | 20230823 | 115100 | 2728181995 | 3345 | 3355 | 3355 | 3345 | 986 |
| 456 | 20230823 | 115000 | 2724877095 | 3355 | 3350 | 3355 | 3335 | 2316 |
| 457 | 20230823 | 114900 | 2717141805 | 3350 | 3350 | 3350 | 3350 | 3 |
| 458 | 20230823 | 114800 | 2717131755 | 3335 | 3375 | 3375 | 3335 | 7225 |
| 459 | 20230823 | 114700 | 2692951675 | 3375 | 3375 | 3375 | 3360 | 1335 |
| 460 | 20230823 | 114600 | 2688454690 | 3375 | 3375 | 3380 | 3370 | 1921 |
| 461 | 20230823 | 114500 | 2681977285 | 3375 | 3380 | 3380 | 3375 | 646 |
| 462 | 20230823 | 114400 | 2679796985 | 3375 | 3380 | 3380 | 3375 | 211 |
| 463 | 20230823 | 114300 | 2679083855 | 3380 | 3370 | 3380 | 3370 | 566 |
| 464 | 20230823 | 114200 | 2677171775 | 3380 | 3380 | 3380 | 3370 | 1599 |
| 465 | 20230823 | 114100 | 2671774880 | 3375 | 3380 | 3380 | 3375 | 1202 |
| 466 | 20230823 | 114000 | 2667716250 | 3385 | 3385 | 3385 | 3385 | 361 |
| 467 | 20230823 | 113900 | 2666494265 | 3400 | 3385 | 3400 | 3380 | 767 |
| 468 | 20230823 | 113800 | 2663901660 | 3385 | 3385 | 3385 | 3385 | 354 |
| 469 | 20230823 | 113700 | 2662703370 | 3380 | 3400 | 3400 | 3380 | 3919 |
| 470 | 20230823 | 113600 | 2649426670 | 3405 | 3415 | 3415 | 3405 | 449 |
| 471 | 20230823 | 113500 | 2647897535 | 3415 | 3405 | 3415 | 3405 | 305 |
| 472 | 20230823 | 113400 | 2646858960 | 3420 | 3415 | 3420 | 3415 | 119 |
| 473 | 20230823 | 113300 | 2646452080 | 3420 | 3390 | 3420 | 3390 | 755 |
| 474 | 20230823 | 113200 | 2643885835 | 3390 | 3395 | 3395 | 3390 | 497 |
| 475 | 20230823 | 113100 | 2642200005 | 3390 | 3390 | 3390 | 3390 | 520 |
| 476 | 20230823 | 113000 | 2640437205 | 3390 | 3415 | 3415 | 3390 | 7236 |
| 477 | 20230823 | 112900 | 2615862955 | 3415 | 3410 | 3415 | 3405 | 1550 |
| 478 | 20230823 | 112800 | 2610574115 | 3410 | 3400 | 3410 | 3400 | 238 |
| 479 | 20230823 | 112700 | 2609764905 | 3410 | 3400 | 3410 | 3400 | 560 |
| 480 | 20230823 | 112600 | 2607858895 | 3410 | 3410 | 3410 | 3410 | 1 |
| 481 | 20230823 | 112500 | 2607855485 | 3415 | 3400 | 3415 | 3400 | 1101 |
| 482 | 20230823 | 112400 | 2604109125 | 3395 | 3410 | 3420 | 3395 | 3370 |
| 483 | 20230823 | 112300 | 2592649225 | 3410 | 3405 | 3410 | 3405 | 107 |
| 484 | 20230823 | 112200 | 2592284580 | 3405 | 3410 | 3410 | 3400 | 253 |
| 485 | 20230823 | 112100 | 2591422850 | 3400 | 3410 | 3410 | 3400 | 370 |
| 486 | 20230823 | 112000 | 2590162830 | 3410 | 3410 | 3410 | 3410 | 282 |
| 487 | 20230823 | 111900 | 2589201210 | 3410 | 3410 | 3410 | 3410 | 324 |
| 488 | 20230823 | 111800 | 2588096370 | 3420 | 3415 | 3420 | 3415 | 230 |
| 489 | 20230823 | 111700 | 2587309945 | 3420 | 3420 | 3420 | 3420 | 5 |
| 490 | 20230823 | 111600 | 2587292845 | 3420 | 3420 | 3420 | 3420 | 211 |
| 491 | 20230823 | 111500 | 2586571225 | 3420 | 3420 | 3420 | 3420 | 0 |
| 492 | 20230823 | 111400 | 2586571225 | 3420 | 3410 | 3425 | 3410 | 1865 |
| 493 | 20230823 | 111300 | 2580199825 | 3400 | 3405 | 3410 | 3400 | 94 |
| 494 | 20230823 | 111200 | 2579880160 | 3405 | 3405 | 3410 | 3400 | 12877 |
| 495 | 20230823 | 111100 | 2536088835 | 3405 | 3410 | 3410 | 3405 | 938 |
| 496 | 20230823 | 111000 | 2532890835 | 3410 | 3405 | 3415 | 3405 | 950 |
| 497 | 20230823 | 110900 | 2529648785 | 3405 | 3405 | 3405 | 3405 | 969 |
| 498 | 20230823 | 110800 | 2526349340 | 3405 | 3405 | 3405 | 3405 | 1009 |
| 499 | 20230823 | 110700 | 2522913695 | 3405 | 3420 | 3420 | 3405 | 360 |
| 500 | 20230823 | 110600 | 2521684300 | 3425 | 3410 | 3425 | 3410 | 72 |
| 501 | 20230823 | 110500 | 2521438765 | 3410 | 3420 | 3430 | 3410 | 308 |
| 502 | 20230823 | 110400 | 2520387735 | 3420 | 3405 | 3420 | 3405 | 1374 |
| 503 | 20230823 | 110300 | 2515694515 | 3415 | 3420 | 3420 | 3410 | 578 |
| 504 | 20230823 | 110200 | 2513722555 | 3420 | 3415 | 3420 | 3410 | 333 |
| 505 | 20230823 | 110100 | 2512585845 | 3410 | 3425 | 3435 | 3410 | 2867 |
| 506 | 20230823 | 110000 | 2502769100 | 3420 | 3425 | 3430 | 3410 | 4018 |
| 507 | 20230823 | 105900 | 2489045405 | 3430 | 3430 | 3435 | 3420 | 465 |
| 508 | 20230823 | 105800 | 2487452910 | 3435 | 3405 | 3435 | 3400 | 987 |
| 509 | 20230823 | 105700 | 2484078630 | 3410 | 3400 | 3410 | 3390 | 1986 |
| 510 | 20230823 | 105600 | 2477339640 | 3400 | 3405 | 3405 | 3395 | 12804 |
| 511 | 20230823 | 105500 | 2433802205 | 3405 | 3405 | 3405 | 3405 | 2056 |
| 512 | 20230823 | 105400 | 2426801525 | 3405 | 3415 | 3415 | 3405 | 3483 |
| 513 | 20230823 | 105300 | 2414935765 | 3415 | 3420 | 3425 | 3415 | 6435 |
| 514 | 20230823 | 105200 | 2392937695 | 3425 | 3425 | 3425 | 3425 | 1434 |
| 515 | 20230823 | 105100 | 2388026245 | 3425 | 3420 | 3425 | 3420 | 1628 |
| 516 | 20230823 | 105000 | 2382450845 | 3420 | 3420 | 3425 | 3420 | 2099 |
| 517 | 20230823 | 104900 | 2375271265 | 3420 | 3430 | 3430 | 3420 | 5410 |
| 518 | 20230823 | 104800 | 2356726615 | 3430 | 3430 | 3430 | 3430 | 230 |
| 519 | 20230823 | 104700 | 2355937715 | 3440 | 3430 | 3440 | 3430 | 1312 |
| 520 | 20230823 | 104600 | 2351437545 | 3435 | 3445 | 3445 | 3435 | 1078 |
| 521 | 20230823 | 104500 | 2347734605 | 3440 | 3440 | 3445 | 3435 | 7373 |
| 522 | 20230823 | 104400 | 2322359400 | 3440 | 3435 | 3440 | 3435 | 709 |
| 523 | 20230823 | 104300 | 2319920445 | 3430 | 3430 | 3430 | 3430 | 409 |
| 524 | 20230823 | 104200 | 2318517575 | 3430 | 3430 | 3435 | 3430 | 431 |
| 525 | 20230823 | 104100 | 2317039145 | 3430 | 3430 | 3430 | 3430 | 1504 |
| 526 | 20230823 | 104000 | 2311880425 | 3430 | 3430 | 3430 | 3430 | 1629 |
| 527 | 20230823 | 103900 | 2306292955 | 3435 | 3435 | 3440 | 3435 | 519 |
| 528 | 20230823 | 103800 | 2304510140 | 3435 | 3435 | 3435 | 3435 | 1648 |
| 529 | 20230823 | 103700 | 2298849260 | 3440 | 3445 | 3445 | 3440 | 4159 |
| 530 | 20230823 | 103600 | 2284527265 | 3455 | 3440 | 3455 | 3440 | 92 |
| 531 | 20230823 | 103500 | 2284210695 | 3440 | 3440 | 3445 | 3440 | 3337 |
| 532 | 20230823 | 103400 | 2272731185 | 3440 | 3450 | 3455 | 3435 | 6227 |
| 533 | 20230823 | 103300 | 2251310585 | 3445 | 3450 | 3450 | 3445 | 2745 |
| 534 | 20230823 | 103200 | 2241841475 | 3450 | 3460 | 3460 | 3450 | 5258 |
| 535 | 20230823 | 103100 | 2223660425 | 3465 | 3465 | 3465 | 3465 | 1844 |
| 536 | 20230823 | 103000 | 2217270965 | 3465 | 3470 | 3470 | 3465 | 1566 |
| 537 | 20230823 | 102900 | 2211842725 | 3470 | 3470 | 3470 | 3470 | 1257 |
| 538 | 20230823 | 102800 | 2207480935 | 3470 | 3465 | 3470 | 3465 | 1731 |
| 539 | 20230823 | 102700 | 2201475255 | 3465 | 3480 | 3480 | 3465 | 925 |
| 540 | 20230823 | 102600 | 2198265505 | 3480 | 3480 | 3480 | 3480 | 290 |
| 541 | 20230823 | 102500 | 2197256305 | 3480 | 3475 | 3480 | 3465 | 4253 |
| 542 | 20230823 | 102400 | 2182516275 | 3465 | 3465 | 3465 | 3460 | 2791 |
| 543 | 20230823 | 102300 | 2172847205 | 3460 | 3460 | 3465 | 3460 | 3882 |
| 544 | 20230823 | 102200 | 2159414535 | 3460 | 3470 | 3470 | 3460 | 4187 |
| 545 | 20230823 | 102100 | 2144916750 | 3470 | 3470 | 3470 | 3470 | 157 |
| 546 | 20230823 | 102000 | 2144371960 | 3470 | 3490 | 3495 | 3470 | 225 |
| 547 | 20230823 | 101900 | 2143586960 | 3490 | 3480 | 3490 | 3465 | 191 |
| 548 | 20230823 | 101800 | 2142924160 | 3465 | 3480 | 3480 | 3465 | 2230 |
| 549 | 20230823 | 101700 | 2135173895 | 3480 | 3485 | 3485 | 3480 | 229 |
| 550 | 20230823 | 101600 | 2134376965 | 3485 | 3495 | 3495 | 3485 | 1847 |
| 551 | 20230823 | 101500 | 2127940120 | 3490 | 3490 | 3490 | 3490 | 555 |
| 552 | 20230823 | 101400 | 2126003170 | 3495 | 3495 | 3495 | 3490 | 129 |
| 553 | 20230823 | 101300 | 2125552340 | 3490 | 3490 | 3495 | 3490 | 709 |
| 554 | 20230823 | 101200 | 2123077615 | 3495 | 3495 | 3500 | 3495 | 137 |
| 555 | 20230823 | 101100 | 2122598795 | 3495 | 3490 | 3495 | 3490 | 560 |
| 556 | 20230823 | 101000 | 2120644345 | 3490 | 3490 | 3490 | 3480 | 189 |
| 557 | 20230823 | 100900 | 2119985415 | 3485 | 3490 | 3490 | 3485 | 641 |
| 558 | 20230823 | 100800 | 2117750825 | 3490 | 3480 | 3495 | 3480 | 814 |
| 559 | 20230823 | 100700 | 2114916090 | 3475 | 3490 | 3495 | 3475 | 102 |
| 560 | 20230823 | 100600 | 2114561605 | 3485 | 3470 | 3485 | 3465 | 6474 |
| 561 | 20230823 | 100500 | 2092104320 | 3470 | 3480 | 3485 | 3470 | 5645 |
| 562 | 20230823 | 100400 | 2072494930 | 3485 | 3490 | 3490 | 3485 | 6273 |
| 563 | 20230823 | 100300 | 2050621110 | 3500 | 3500 | 3500 | 3490 | 666 |
| 564 | 20230823 | 100200 | 2048294755 | 3495 | 3495 | 3495 | 3495 | 300 |
| 565 | 20230823 | 100100 | 2047246255 | 3495 | 3500 | 3500 | 3490 | 2578 |
| 566 | 20230823 | 100000 | 2038234625 | 3500 | 3500 | 3515 | 3500 | 1693 |
| 567 | 20230823 | 095900 | 2032301500 | 3515 | 3495 | 3515 | 3495 | 1746 |
| 568 | 20230823 | 095800 | 2026182955 | 3500 | 3495 | 3500 | 3495 | 940 |
| 569 | 20230823 | 095700 | 2022897470 | 3500 | 3505 | 3505 | 3495 | 1429 |
| 570 | 20230823 | 095600 | 2017895205 | 3500 | 3505 | 3505 | 3500 | 2619 |
| 571 | 20230823 | 095500 | 2008716645 | 3505 | 3505 | 3515 | 3500 | 4624 |
| 572 | 20230823 | 095400 | 1992509725 | 3495 | 3500 | 3505 | 3495 | 375 |
| 573 | 20230823 | 095300 | 1991198610 | 3500 | 3520 | 3520 | 3495 | 3488 |
| 574 | 20230823 | 095200 | 1978987305 | 3515 | 3520 | 3520 | 3515 | 481 |
| 575 | 20230823 | 095100 | 1977295190 | 3525 | 3510 | 3525 | 3500 | 1819 |
| 576 | 20230823 | 095000 | 1970909225 | 3520 | 3520 | 3520 | 3520 | 616 |
| 577 | 20230823 | 094900 | 1968740905 | 3510 | 3515 | 3530 | 3510 | 8012 |
| 578 | 20230823 | 094800 | 1940543900 | 3525 | 3525 | 3525 | 3515 | 2589 |
| 579 | 20230823 | 094700 | 1931428750 | 3525 | 3525 | 3535 | 3520 | 1579 |
| 580 | 20230823 | 094600 | 1925862815 | 3520 | 3525 | 3530 | 3520 | 3292 |
| 581 | 20230823 | 094500 | 1914252405 | 3525 | 3525 | 3525 | 3515 | 2501 |
| 582 | 20230823 | 094400 | 1905449710 | 3525 | 3520 | 3525 | 3520 | 3630 |
| 583 | 20230823 | 094300 | 1892657185 | 3520 | 3520 | 3525 | 3515 | 6009 |
| 584 | 20230823 | 094200 | 1871514010 | 3525 | 3525 | 3525 | 3515 | 2772 |
| 585 | 20230823 | 094100 | 1861760010 | 3515 | 3515 | 3530 | 3510 | 8777 |
| 586 | 20230823 | 094000 | 1830843940 | 3515 | 3495 | 3515 | 3490 | 4204 |
| 587 | 20230823 | 093900 | 1816135880 | 3500 | 3500 | 3500 | 3495 | 1530 |
| 588 | 20230823 | 093800 | 1810788480 | 3500 | 3505 | 3510 | 3500 | 2359 |
| 589 | 20230823 | 093700 | 1802518560 | 3505 | 3495 | 3505 | 3490 | 2134 |
| 590 | 20230823 | 093600 | 1795058385 | 3495 | 3485 | 3510 | 3485 | 2544 |
| 591 | 20230823 | 093500 | 1786155195 | 3485 | 3450 | 3485 | 3445 | 3003 |
| 592 | 20230823 | 093400 | 1775744980 | 3445 | 3410 | 3445 | 3410 | 2798 |
| 593 | 20230823 | 093300 | 1766140235 | 3420 | 3425 | 3435 | 3400 | 7195 |
| 594 | 20230823 | 093200 | 1741632645 | 3425 | 3420 | 3440 | 3415 | 8055 |
| 595 | 20230823 | 093100 | 1714083170 | 3420 | 3435 | 3440 | 3400 | 24770 |
| 596 | 20230823 | 093000 | 1629634850 | 3435 | 3470 | 3475 | 3430 | 16312 |
| 597 | 20230823 | 092900 | 1573505580 | 3470 | 3490 | 3490 | 3465 | 10002 |
| 598 | 20230823 | 092800 | 1538717685 | 3495 | 3495 | 3510 | 3495 | 1357 |
| 599 | 20230823 | 092700 | 1533974355 | 3495 | 3500 | 3510 | 3485 | 3274 |
| 600 | 20230823 | 092600 | 1522537810 | 3500 | 3520 | 3520 | 3500 | 3692 |
| 601 | 20230823 | 092500 | 1509579410 | 3520 | 3495 | 3520 | 3480 | 5054 |
| 602 | 20230823 | 092400 | 1491912280 | 3495 | 3495 | 3500 | 3480 | 8352 |
| 603 | 20230823 | 092300 | 1462740870 | 3480 | 3520 | 3530 | 3480 | 16540 |
| 604 | 20230823 | 092200 | 1404835535 | 3530 | 3540 | 3545 | 3520 | 3819 |
| 605 | 20230823 | 092100 | 1391342015 | 3545 | 3525 | 3550 | 3510 | 8184 |
| 606 | 20230823 | 092000 | 1362374490 | 3525 | 3510 | 3525 | 3505 | 4782 |
| 607 | 20230823 | 091900 | 1345588005 | 3505 | 3510 | 3515 | 3505 | 9755 |
| 608 | 20230823 | 091800 | 1311342875 | 3510 | 3520 | 3525 | 3505 | 9015 |
| 609 | 20230823 | 091700 | 1279687805 | 3525 | 3530 | 3545 | 3525 | 17668 |
| 610 | 20230823 | 091600 | 1217290545 | 3535 | 3535 | 3550 | 3525 | 5955 |
| 611 | 20230823 | 091500 | 1196241670 | 3535 | 3550 | 3555 | 3525 | 10080 |
| 612 | 20230823 | 091400 | 1160527380 | 3555 | 3490 | 3555 | 3470 | 22780 |
| 613 | 20230823 | 091300 | 1080641525 | 3490 | 3540 | 3545 | 3475 | 13249 |
| 614 | 20230823 | 091200 | 1034185700 | 3540 | 3595 | 3595 | 3540 | 28840 |
| 615 | 20230823 | 091100 | 931154010 | 3595 | 3575 | 3600 | 3575 | 29094 |
| 616 | 20230823 | 091000 | 826778010 | 3575 | 3590 | 3595 | 3570 | 25812 |
| 617 | 20230823 | 090900 | 734315905 | 3590 | 3535 | 3590 | 3535 | 38384 |
| 618 | 20230823 | 090800 | 597410380 | 3535 | 3510 | 3535 | 3510 | 8029 |
| 619 | 20230823 | 090700 | 569159495 | 3485 | 3495 | 3525 | 3450 | 16335 |
| 620 | 20230823 | 090600 | 512114765 | 3500 | 3485 | 3510 | 3480 | 3333 |
| 621 | 20230823 | 090500 | 500471720 | 3490 | 3490 | 3550 | 3475 | 11735 |
| 622 | 20230823 | 090400 | 459099195 | 3490 | 3460 | 3490 | 3460 | 4768 |
| 623 | 20230823 | 090300 | 442537785 | 3460 | 3455 | 3470 | 3450 | 9864 |
| 624 | 20230823 | 090200 | 408446550 | 3455 | 3415 | 3495 | 3415 | 5363 |
| 625 | 20230823 | 090100 | 389994420 | 3425 | 3535 | 3555 | 3390 | 42527 |
| 626 | 20230823 | 090000 | 242560050 | 3525 | 3500 | 3560 | 3475 | 69100 |