30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 185000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 3 | 20230823 | 184900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230823 | 184800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230823 | 184700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230823 | 184600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230823 | 184500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230823 | 184400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230823 | 184300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230823 | 184200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230823 | 184100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230823 | 184000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230823 | 183900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230823 | 183800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230823 | 183700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230823 | 183600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230823 | 183500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230823 | 183400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230823 | 183300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230823 | 183200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230823 | 183100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230823 | 183000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230823 | 182900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230823 | 182800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230823 | 182700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230823 | 182600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230823 | 182500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230823 | 182400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230823 | 182300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230823 | 182200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230823 | 182100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230823 | 182000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 33 | 20230823 | 181900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230823 | 181800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230823 | 181700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230823 | 181600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230823 | 181500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230823 | 181400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230823 | 181300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230823 | 181200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230823 | 181100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230823 | 181000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230823 | 180900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230823 | 180800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230823 | 180700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230823 | 180600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230823 | 180500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230823 | 180400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230823 | 180300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230823 | 180200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230823 | 180100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230823 | 180000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230823 | 175900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230823 | 175800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230823 | 175700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230823 | 175600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230823 | 175500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230823 | 175400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230823 | 175300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230823 | 175200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230823 | 175100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230823 | 175000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 63 | 20230823 | 174900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230823 | 174800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230823 | 174700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230823 | 174600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230823 | 174500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230823 | 174400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230823 | 174300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230823 | 174200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230823 | 174100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230823 | 174000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230823 | 173900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230823 | 173800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230823 | 173700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230823 | 173600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230823 | 173500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230823 | 173400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230823 | 173300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230823 | 173200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230823 | 173100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230823 | 173000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230823 | 172900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230823 | 172800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230823 | 172700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230823 | 172600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230823 | 172500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230823 | 172400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230823 | 172300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230823 | 172200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230823 | 172100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230823 | 172000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 93 | 20230823 | 171900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230823 | 171800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230823 | 171700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230823 | 171600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230823 | 171500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230823 | 171400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230823 | 171300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230823 | 171200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230823 | 171100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230823 | 171000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230823 | 170900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230823 | 170800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230823 | 170700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230823 | 170600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230823 | 170500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230823 | 170400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230823 | 170300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230823 | 170200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230823 | 170100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230823 | 170000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230823 | 165900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230823 | 165800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230823 | 165700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230823 | 165600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230823 | 165500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230823 | 165400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230823 | 165300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230823 | 165200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230823 | 165100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230823 | 165000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 123 | 20230823 | 164900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230823 | 164800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230823 | 164700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230823 | 164600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230823 | 164500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230823 | 164400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230823 | 164300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230823 | 164200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230823 | 164100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230823 | 164000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230823 | 163900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230823 | 163800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230823 | 163700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230823 | 163600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230823 | 163500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230823 | 163400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230823 | 163300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230823 | 163200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230823 | 163100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230823 | 163000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230823 | 162900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230823 | 162800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230823 | 162700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230823 | 162600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230823 | 162500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230823 | 162400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230823 | 162300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230823 | 162200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230823 | 162100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230823 | 162000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 153 | 20230823 | 161900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230823 | 161800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230823 | 161700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230823 | 161600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230823 | 161500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230823 | 161400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230823 | 161300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230823 | 161200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230823 | 161100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230823 | 161000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230823 | 160900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230823 | 160800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230823 | 160700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230823 | 160600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230823 | 160500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230823 | 160400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230823 | 160300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230823 | 160200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230823 | 160100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230823 | 160000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230823 | 155900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230823 | 155800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230823 | 155700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230823 | 155600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230823 | 155500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230823 | 155400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230823 | 155300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230823 | 155200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230823 | 155100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230823 | 155000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 183 | 20230823 | 154900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230823 | 154800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230823 | 154700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230823 | 154600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230823 | 154500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230823 | 154400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230823 | 154300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230823 | 154200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230823 | 154100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230823 | 154000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230823 | 153900 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230823 | 153800 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230823 | 153700 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230823 | 153600 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230823 | 153500 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230823 | 153400 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230823 | 153300 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230823 | 153200 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230823 | 153100 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230823 | 153000 | 55477688200 | 3645 | 3645 | 3645 | 3645 | 47655 |
| 203 | 20230823 | 152900 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230823 | 152800 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230823 | 152700 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230823 | 152600 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230823 | 152500 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230823 | 152400 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230823 | 152300 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230823 | 152200 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230823 | 152100 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230823 | 152000 | 55303985725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 213 | 20230823 | 151900 | 55303985725 | 3645 | 3620 | 3655 | 3620 | 25361 |
| 214 | 20230823 | 151800 | 55211830185 | 3625 | 3600 | 3625 | 3600 | 37927 |
| 215 | 20230823 | 151700 | 55074923005 | 3600 | 3595 | 3605 | 3580 | 9497 |
| 216 | 20230823 | 151600 | 55040759325 | 3585 | 3610 | 3610 | 3585 | 8071 |
| 217 | 20230823 | 151500 | 55011685230 | 3610 | 3600 | 3615 | 3595 | 7369 |
| 218 | 20230823 | 151400 | 54985108590 | 3600 | 3615 | 3615 | 3575 | 19199 |
| 219 | 20230823 | 151300 | 54916065430 | 3615 | 3610 | 3615 | 3605 | 5353 |
| 220 | 20230823 | 151200 | 54896735720 | 3610 | 3610 | 3615 | 3605 | 7573 |
| 221 | 20230823 | 151100 | 54869408585 | 3610 | 3620 | 3620 | 3610 | 8198 |
| 222 | 20230823 | 151000 | 54839773875 | 3610 | 3600 | 3625 | 3595 | 7688 |
| 223 | 20230823 | 150900 | 54811986375 | 3600 | 3600 | 3610 | 3600 | 5129 |
| 224 | 20230823 | 150800 | 54793509520 | 3600 | 3600 | 3610 | 3595 | 3398 |
| 225 | 20230823 | 150700 | 54781271010 | 3590 | 3595 | 3620 | 3590 | 12434 |
| 226 | 20230823 | 150600 | 54736505180 | 3595 | 3605 | 3610 | 3590 | 10625 |
| 227 | 20230823 | 150500 | 54698270320 | 3605 | 3605 | 3610 | 3605 | 1943 |
| 228 | 20230823 | 150400 | 54691263060 | 3605 | 3615 | 3615 | 3605 | 5439 |
| 229 | 20230823 | 150300 | 54671641595 | 3615 | 3600 | 3620 | 3600 | 2789 |
| 230 | 20230823 | 150200 | 54661557220 | 3600 | 3610 | 3615 | 3600 | 4130 |
| 231 | 20230823 | 150100 | 54646665540 | 3610 | 3605 | 3615 | 3605 | 1534 |
| 232 | 20230823 | 150000 | 54641124475 | 3615 | 3625 | 3625 | 3600 | 17106 |
| 233 | 20230823 | 145900 | 54579274045 | 3625 | 3615 | 3630 | 3610 | 7745 |
| 234 | 20230823 | 145800 | 54551235195 | 3615 | 3610 | 3615 | 3605 | 4605 |
| 235 | 20230823 | 145700 | 54534592260 | 3610 | 3605 | 3615 | 3600 | 6960 |
| 236 | 20230823 | 145600 | 54509493350 | 3605 | 3610 | 3610 | 3605 | 1531 |
| 237 | 20230823 | 145500 | 54503974080 | 3605 | 3600 | 3615 | 3600 | 6664 |
| 238 | 20230823 | 145400 | 54479937825 | 3595 | 3600 | 3605 | 3595 | 5243 |
| 239 | 20230823 | 145300 | 54461054645 | 3600 | 3600 | 3605 | 3600 | 3430 |
| 240 | 20230823 | 145200 | 54448704620 | 3605 | 3600 | 3610 | 3600 | 2681 |
| 241 | 20230823 | 145100 | 54439039190 | 3600 | 3610 | 3615 | 3600 | 6169 |
| 242 | 20230823 | 145000 | 54416804640 | 3615 | 3610 | 3620 | 3605 | 3667 |
| 243 | 20230823 | 144900 | 54403572795 | 3610 | 3615 | 3620 | 3600 | 6526 |
| 244 | 20230823 | 144800 | 54379999685 | 3620 | 3600 | 3620 | 3600 | 9402 |
| 245 | 20230823 | 144700 | 54346069130 | 3600 | 3600 | 3620 | 3595 | 4187 |
| 246 | 20230823 | 144600 | 54330978795 | 3595 | 3630 | 3630 | 3565 | 22766 |
| 247 | 20230823 | 144500 | 54248930325 | 3620 | 3630 | 3635 | 3620 | 5157 |
| 248 | 20230823 | 144400 | 54230231170 | 3635 | 3650 | 3655 | 3625 | 4768 |
| 249 | 20230823 | 144300 | 54212887200 | 3645 | 3645 | 3665 | 3625 | 9482 |
| 250 | 20230823 | 144200 | 54178295235 | 3630 | 3675 | 3680 | 3630 | 16795 |
| 251 | 20230823 | 144100 | 54116745640 | 3675 | 3675 | 3680 | 3665 | 20696 |
| 252 | 20230823 | 144000 | 54040762640 | 3670 | 3685 | 3685 | 3670 | 8312 |
| 253 | 20230823 | 143900 | 54010185810 | 3685 | 3685 | 3690 | 3665 | 6440 |
| 254 | 20230823 | 143800 | 53986490275 | 3685 | 3695 | 3700 | 3655 | 32584 |
| 255 | 20230823 | 143700 | 53866550915 | 3695 | 3670 | 3700 | 3645 | 30952 |
| 256 | 20230823 | 143600 | 53752487515 | 3665 | 3655 | 3665 | 3630 | 19938 |
| 257 | 20230823 | 143500 | 53679675685 | 3650 | 3645 | 3665 | 3630 | 20425 |
| 258 | 20230823 | 143400 | 53605116715 | 3640 | 3615 | 3650 | 3600 | 27389 |
| 259 | 20230823 | 143300 | 53505637020 | 3620 | 3610 | 3620 | 3600 | 4977 |
| 260 | 20230823 | 143200 | 53487655325 | 3615 | 3615 | 3620 | 3600 | 3244 |
| 261 | 20230823 | 143100 | 53475934185 | 3615 | 3615 | 3630 | 3605 | 10675 |
| 262 | 20230823 | 143000 | 53437317300 | 3615 | 3585 | 3615 | 3580 | 11381 |
| 263 | 20230823 | 142900 | 53396355635 | 3590 | 3570 | 3590 | 3530 | 12121 |
| 264 | 20230823 | 142800 | 53353195325 | 3570 | 3595 | 3595 | 3570 | 9110 |
| 265 | 20230823 | 142700 | 53320613385 | 3595 | 3600 | 3600 | 3595 | 1162 |
| 266 | 20230823 | 142600 | 53316434210 | 3600 | 3590 | 3605 | 3590 | 6745 |
| 267 | 20230823 | 142500 | 53292135690 | 3590 | 3605 | 3605 | 3590 | 2933 |
| 268 | 20230823 | 142400 | 53281600000 | 3605 | 3595 | 3605 | 3595 | 1543 |
| 269 | 20230823 | 142300 | 53276050305 | 3595 | 3605 | 3605 | 3595 | 683 |
| 270 | 20230823 | 142200 | 53273594750 | 3595 | 3610 | 3615 | 3595 | 4550 |
| 271 | 20230823 | 142100 | 53257187450 | 3610 | 3615 | 3620 | 3610 | 3763 |
| 272 | 20230823 | 142000 | 53243580300 | 3615 | 3610 | 3615 | 3610 | 4202 |
| 273 | 20230823 | 141900 | 53228410045 | 3610 | 3600 | 3615 | 3600 | 6015 |
| 274 | 20230823 | 141800 | 53206714925 | 3595 | 3595 | 3605 | 3575 | 3247 |
| 275 | 20230823 | 141700 | 53195063260 | 3590 | 3605 | 3610 | 3590 | 8861 |
| 276 | 20230823 | 141600 | 53163137915 | 3605 | 3610 | 3615 | 3605 | 2907 |
| 277 | 20230823 | 141500 | 53152649030 | 3615 | 3615 | 3615 | 3605 | 2454 |
| 278 | 20230823 | 141400 | 53143786475 | 3615 | 3615 | 3620 | 3605 | 3373 |
| 279 | 20230823 | 141300 | 53131608680 | 3615 | 3620 | 3620 | 3605 | 1861 |
| 280 | 20230823 | 141200 | 53124880865 | 3620 | 3620 | 3620 | 3610 | 9324 |
| 281 | 20230823 | 141100 | 53091185915 | 3620 | 3605 | 3620 | 3605 | 6587 |
| 282 | 20230823 | 141000 | 53067408245 | 3600 | 3600 | 3610 | 3595 | 7150 |
| 283 | 20230823 | 140900 | 53041628820 | 3605 | 3570 | 3610 | 3570 | 5698 |
| 284 | 20230823 | 140800 | 53021154585 | 3570 | 3575 | 3600 | 3570 | 16860 |
| 285 | 20230823 | 140700 | 52960774985 | 3570 | 3565 | 3570 | 3565 | 1675 |
| 286 | 20230823 | 140600 | 52954797130 | 3560 | 3560 | 3570 | 3560 | 1475 |
| 287 | 20230823 | 140500 | 52949539705 | 3560 | 3570 | 3570 | 3560 | 1119 |
| 288 | 20230823 | 140400 | 52945550260 | 3570 | 3575 | 3575 | 3570 | 2960 |
| 289 | 20230823 | 140300 | 52934980500 | 3575 | 3580 | 3580 | 3570 | 3526 |
| 290 | 20230823 | 140200 | 52922371145 | 3570 | 3555 | 3580 | 3555 | 2612 |
| 291 | 20230823 | 140100 | 52913040975 | 3555 | 3575 | 3575 | 3535 | 8107 |
| 292 | 20230823 | 140000 | 52884196940 | 3570 | 3570 | 3575 | 3565 | 1734 |
| 293 | 20230823 | 135900 | 52878005640 | 3570 | 3570 | 3575 | 3570 | 1778 |
| 294 | 20230823 | 135800 | 52871654865 | 3570 | 3570 | 3575 | 3570 | 4823 |
| 295 | 20230823 | 135700 | 52854431355 | 3565 | 3560 | 3570 | 3555 | 6787 |
| 296 | 20230823 | 135600 | 52830252035 | 3560 | 3525 | 3560 | 3525 | 4178 |
| 297 | 20230823 | 135500 | 52815441285 | 3525 | 3550 | 3550 | 3520 | 5495 |
| 298 | 20230823 | 135400 | 52796043650 | 3540 | 3555 | 3560 | 3510 | 22734 |
| 299 | 20230823 | 135300 | 52715745710 | 3545 | 3545 | 3555 | 3540 | 807 |
| 300 | 20230823 | 135200 | 52712886005 | 3540 | 3550 | 3560 | 3540 | 5343 |
| 301 | 20230823 | 135100 | 52693904020 | 3540 | 3555 | 3555 | 3530 | 15609 |
| 302 | 20230823 | 135000 | 52638689375 | 3550 | 3550 | 3555 | 3550 | 658 |
| 303 | 20230823 | 134900 | 52636353460 | 3555 | 3555 | 3560 | 3555 | 1179 |
| 304 | 20230823 | 134800 | 52632161610 | 3555 | 3535 | 3565 | 3530 | 19433 |
| 305 | 20230823 | 134700 | 52563314530 | 3530 | 3540 | 3540 | 3525 | 5292 |
| 306 | 20230823 | 134600 | 52544632830 | 3540 | 3540 | 3550 | 3535 | 21341 |
| 307 | 20230823 | 134500 | 52469086315 | 3540 | 3555 | 3560 | 3540 | 7917 |
| 308 | 20230823 | 134400 | 52441014110 | 3555 | 3565 | 3565 | 3555 | 9202 |
| 309 | 20230823 | 134300 | 52408255185 | 3565 | 3555 | 3570 | 3555 | 6538 |
| 310 | 20230823 | 134200 | 52384969695 | 3555 | 3570 | 3570 | 3555 | 5876 |
| 311 | 20230823 | 134100 | 52364011490 | 3580 | 3555 | 3580 | 3555 | 13081 |
| 312 | 20230823 | 134000 | 52317444635 | 3555 | 3540 | 3555 | 3540 | 18172 |
| 313 | 20230823 | 133900 | 52252882315 | 3540 | 3520 | 3555 | 3520 | 38058 |
| 314 | 20230823 | 133800 | 52118070360 | 3510 | 3535 | 3535 | 3505 | 18136 |
| 315 | 20230823 | 133700 | 52054313280 | 3535 | 3540 | 3550 | 3495 | 78167 |
| 316 | 20230823 | 133600 | 51779880945 | 3545 | 3550 | 3565 | 3520 | 51131 |
| 317 | 20230823 | 133500 | 51599318270 | 3545 | 3570 | 3570 | 3545 | 52759 |
| 318 | 20230823 | 133400 | 51411972090 | 3570 | 3595 | 3595 | 3550 | 44323 |
| 319 | 20230823 | 133300 | 51253739070 | 3590 | 3590 | 3595 | 3585 | 5017 |
| 320 | 20230823 | 133200 | 51235744835 | 3590 | 3595 | 3595 | 3585 | 4891 |
| 321 | 20230823 | 133100 | 51218185825 | 3590 | 3600 | 3600 | 3590 | 4560 |
| 322 | 20230823 | 133000 | 51201792190 | 3605 | 3620 | 3635 | 3600 | 8239 |
| 323 | 20230823 | 132900 | 51171988445 | 3620 | 3625 | 3625 | 3610 | 5473 |
| 324 | 20230823 | 132800 | 51152199465 | 3625 | 3625 | 3630 | 3615 | 24390 |
| 325 | 20230823 | 132700 | 51063798240 | 3625 | 3605 | 3625 | 3605 | 22371 |
| 326 | 20230823 | 132600 | 50982828880 | 3605 | 3600 | 3620 | 3585 | 35841 |
| 327 | 20230823 | 132500 | 50853839520 | 3615 | 3590 | 3615 | 3590 | 7952 |
| 328 | 20230823 | 132400 | 50825217445 | 3600 | 3625 | 3625 | 3585 | 20770 |
| 329 | 20230823 | 132300 | 50750541745 | 3595 | 3620 | 3630 | 3585 | 23955 |
| 330 | 20230823 | 132200 | 50664126340 | 3630 | 3615 | 3635 | 3615 | 8575 |
| 331 | 20230823 | 132100 | 50633019525 | 3630 | 3610 | 3630 | 3610 | 8793 |
| 332 | 20230823 | 132000 | 50601190090 | 3610 | 3605 | 3620 | 3605 | 1984 |
| 333 | 20230823 | 131900 | 50594024260 | 3615 | 3610 | 3615 | 3600 | 2234 |
| 334 | 20230823 | 131800 | 50585964230 | 3610 | 3610 | 3615 | 3600 | 4353 |
| 335 | 20230823 | 131700 | 50570265285 | 3615 | 3590 | 3615 | 3590 | 11559 |
| 336 | 20230823 | 131600 | 50528631155 | 3590 | 3605 | 3610 | 3590 | 3205 |
| 337 | 20230823 | 131500 | 50517107410 | 3600 | 3595 | 3615 | 3590 | 11479 |
| 338 | 20230823 | 131400 | 50475796120 | 3595 | 3595 | 3605 | 3585 | 27912 |
| 339 | 20230823 | 131300 | 50375435960 | 3585 | 3575 | 3600 | 3570 | 24508 |
| 340 | 20230823 | 131200 | 50287725560 | 3590 | 3595 | 3620 | 3580 | 40534 |
| 341 | 20230823 | 131100 | 50142023525 | 3590 | 3600 | 3605 | 3580 | 26312 |
| 342 | 20230823 | 131000 | 50047418310 | 3605 | 3605 | 3615 | 3595 | 14697 |
| 343 | 20230823 | 130900 | 49994455180 | 3605 | 3605 | 3610 | 3605 | 2034 |
| 344 | 20230823 | 130800 | 49987114885 | 3610 | 3615 | 3620 | 3610 | 4645 |
| 345 | 20230823 | 130700 | 49970328375 | 3615 | 3585 | 3620 | 3585 | 17996 |
| 346 | 20230823 | 130600 | 49905515255 | 3585 | 3605 | 3615 | 3570 | 42088 |
| 347 | 20230823 | 130500 | 49754327415 | 3610 | 3615 | 3620 | 3605 | 6728 |
| 348 | 20230823 | 130400 | 49730035155 | 3620 | 3605 | 3620 | 3600 | 23934 |
| 349 | 20230823 | 130300 | 49643783470 | 3605 | 3640 | 3640 | 3605 | 30115 |
| 350 | 20230823 | 130200 | 49534923385 | 3640 | 3665 | 3670 | 3640 | 10495 |
| 351 | 20230823 | 130100 | 49496583685 | 3665 | 3680 | 3680 | 3665 | 4064 |
| 352 | 20230823 | 130000 | 49481666985 | 3670 | 3680 | 3685 | 3670 | 8722 |
| 353 | 20230823 | 125900 | 49449591060 | 3680 | 3680 | 3685 | 3675 | 2244 |
| 354 | 20230823 | 125800 | 49441329495 | 3680 | 3670 | 3685 | 3665 | 9592 |
| 355 | 20230823 | 125700 | 49406125655 | 3665 | 3660 | 3665 | 3650 | 7319 |
| 356 | 20230823 | 125600 | 49379355685 | 3650 | 3655 | 3665 | 3640 | 26876 |
| 357 | 20230823 | 125500 | 49281224630 | 3655 | 3680 | 3680 | 3655 | 28326 |
| 358 | 20230823 | 125400 | 49177437465 | 3680 | 3680 | 3685 | 3675 | 2064 |
| 359 | 20230823 | 125300 | 49169843205 | 3675 | 3685 | 3685 | 3670 | 16550 |
| 360 | 20230823 | 125200 | 49109004440 | 3685 | 3715 | 3715 | 3685 | 12498 |
| 361 | 20230823 | 125100 | 49062878990 | 3715 | 3720 | 3725 | 3705 | 7177 |
| 362 | 20230823 | 125000 | 49036193040 | 3720 | 3730 | 3730 | 3715 | 1283 |
| 363 | 20230823 | 124900 | 49031421825 | 3730 | 3735 | 3740 | 3715 | 8021 |
| 364 | 20230823 | 124800 | 49001507295 | 3730 | 3730 | 3740 | 3730 | 4904 |
| 365 | 20230823 | 124700 | 48983202295 | 3730 | 3705 | 3730 | 3700 | 5543 |
| 366 | 20230823 | 124600 | 48962583945 | 3710 | 3685 | 3710 | 3685 | 20104 |
| 367 | 20230823 | 124500 | 48888353360 | 3685 | 3685 | 3690 | 3680 | 9489 |
| 368 | 20230823 | 124400 | 48853409490 | 3685 | 3695 | 3695 | 3675 | 9625 |
| 369 | 20230823 | 124300 | 48817946505 | 3690 | 3685 | 3695 | 3685 | 4780 |
| 370 | 20230823 | 124200 | 48800304990 | 3685 | 3700 | 3710 | 3665 | 37001 |
| 371 | 20230823 | 124100 | 48663930245 | 3695 | 3700 | 3720 | 3690 | 18622 |
| 372 | 20230823 | 124000 | 48595057445 | 3700 | 3735 | 3760 | 3700 | 40464 |
| 373 | 20230823 | 123900 | 48445007080 | 3730 | 3715 | 3765 | 3715 | 14142 |
| 374 | 20230823 | 123800 | 48392269800 | 3715 | 3720 | 3725 | 3705 | 18953 |
| 375 | 20230823 | 123700 | 48321878040 | 3720 | 3750 | 3760 | 3700 | 70439 |
| 376 | 20230823 | 123600 | 48059920970 | 3760 | 3770 | 3770 | 3750 | 21661 |
| 377 | 20230823 | 123500 | 47978627105 | 3760 | 3790 | 3790 | 3760 | 2851 |
| 378 | 20230823 | 123400 | 47967873215 | 3780 | 3780 | 3795 | 3765 | 15093 |
| 379 | 20230823 | 123300 | 47910898065 | 3785 | 3775 | 3795 | 3775 | 4842 |
| 380 | 20230823 | 123200 | 47892584215 | 3795 | 3790 | 3800 | 3775 | 9265 |
| 381 | 20230823 | 123100 | 47857470945 | 3790 | 3785 | 3790 | 3780 | 4852 |
| 382 | 20230823 | 123000 | 47839087790 | 3785 | 3775 | 3790 | 3770 | 4438 |
| 383 | 20230823 | 122900 | 47822299815 | 3785 | 3780 | 3785 | 3770 | 7230 |
| 384 | 20230823 | 122800 | 47794945845 | 3780 | 3760 | 3785 | 3760 | 6618 |
| 385 | 20230823 | 122700 | 47769970145 | 3780 | 3770 | 3780 | 3755 | 26520 |
| 386 | 20230823 | 122600 | 47670222760 | 3770 | 3775 | 3775 | 3770 | 3267 |
| 387 | 20230823 | 122500 | 47657905025 | 3775 | 3770 | 3775 | 3770 | 1379 |
| 388 | 20230823 | 122400 | 47652704745 | 3770 | 3770 | 3795 | 3765 | 1942 |
| 389 | 20230823 | 122300 | 47645387525 | 3795 | 3770 | 3795 | 3770 | 1300 |
| 390 | 20230823 | 122200 | 47640486445 | 3770 | 3785 | 3810 | 3765 | 9678 |
| 391 | 20230823 | 122100 | 47603851655 | 3765 | 3790 | 3790 | 3765 | 2389 |
| 392 | 20230823 | 122000 | 47594833590 | 3790 | 3800 | 3805 | 3790 | 6409 |
| 393 | 20230823 | 121900 | 47570483235 | 3800 | 3785 | 3810 | 3775 | 3868 |
| 394 | 20230823 | 121800 | 47555786825 | 3760 | 3800 | 3800 | 3760 | 9297 |
| 395 | 20230823 | 121700 | 47520705590 | 3805 | 3805 | 3805 | 3795 | 2123 |
| 396 | 20230823 | 121600 | 47512641700 | 3805 | 3815 | 3815 | 3805 | 2936 |
| 397 | 20230823 | 121500 | 47501459140 | 3810 | 3800 | 3820 | 3800 | 9955 |
| 398 | 20230823 | 121400 | 47463592420 | 3800 | 3830 | 3830 | 3800 | 18462 |
| 399 | 20230823 | 121300 | 47393107420 | 3825 | 3820 | 3830 | 3800 | 16093 |
| 400 | 20230823 | 121200 | 47331616725 | 3820 | 3810 | 3830 | 3800 | 13173 |
| 401 | 20230823 | 121100 | 47281311665 | 3810 | 3790 | 3810 | 3785 | 13711 |
| 402 | 20230823 | 121000 | 47229239370 | 3790 | 3775 | 3790 | 3770 | 3801 |
| 403 | 20230823 | 120900 | 47214887770 | 3770 | 3775 | 3775 | 3770 | 1138 |
| 404 | 20230823 | 120800 | 47210596965 | 3775 | 3780 | 3780 | 3770 | 298 |
| 405 | 20230823 | 120700 | 47209471755 | 3780 | 3775 | 3780 | 3765 | 3812 |
| 406 | 20230823 | 120600 | 47195103855 | 3780 | 3775 | 3790 | 3775 | 306 |
| 407 | 20230823 | 120500 | 47193948420 | 3790 | 3790 | 3790 | 3775 | 693 |
| 408 | 20230823 | 120400 | 47191331465 | 3795 | 3790 | 3810 | 3765 | 17998 |
| 409 | 20230823 | 120300 | 47123060510 | 3790 | 3775 | 3800 | 3775 | 3799 |
| 410 | 20230823 | 120200 | 47108637580 | 3780 | 3795 | 3800 | 3780 | 1832 |
| 411 | 20230823 | 120100 | 47101687735 | 3795 | 3775 | 3800 | 3775 | 6541 |
| 412 | 20230823 | 120000 | 47076862535 | 3775 | 3780 | 3795 | 3775 | 4214 |
| 413 | 20230823 | 115900 | 47060927795 | 3795 | 3790 | 3795 | 3775 | 4786 |
| 414 | 20230823 | 115800 | 47042792805 | 3775 | 3790 | 3790 | 3775 | 3840 |
| 415 | 20230823 | 115700 | 47028277245 | 3780 | 3800 | 3800 | 3780 | 3697 |
| 416 | 20230823 | 115600 | 47014273195 | 3800 | 3790 | 3805 | 3780 | 10555 |
| 417 | 20230823 | 115500 | 46974247590 | 3785 | 3800 | 3805 | 3780 | 5504 |
| 418 | 20230823 | 115400 | 46953345760 | 3780 | 3770 | 3800 | 3765 | 11263 |
| 419 | 20230823 | 115300 | 46910847835 | 3765 | 3770 | 3770 | 3765 | 906 |
| 420 | 20230823 | 115200 | 46907434775 | 3770 | 3760 | 3770 | 3760 | 6098 |
| 421 | 20230823 | 115100 | 46884497835 | 3760 | 3770 | 3770 | 3760 | 1779 |
| 422 | 20230823 | 115000 | 46877806415 | 3770 | 3770 | 3770 | 3765 | 2063 |
| 423 | 20230823 | 114900 | 46870035800 | 3770 | 3780 | 3780 | 3770 | 1951 |
| 424 | 20230823 | 114800 | 46862668150 | 3770 | 3775 | 3780 | 3770 | 1887 |
| 425 | 20230823 | 114700 | 46855543315 | 3780 | 3780 | 3780 | 3765 | 2104 |
| 426 | 20230823 | 114600 | 46847600585 | 3780 | 3760 | 3780 | 3755 | 5917 |
| 427 | 20230823 | 114500 | 46825338240 | 3770 | 3770 | 3770 | 3760 | 2805 |
| 428 | 20230823 | 114400 | 46814771565 | 3770 | 3770 | 3775 | 3765 | 3085 |
| 429 | 20230823 | 114300 | 46803151740 | 3770 | 3770 | 3775 | 3770 | 3991 |
| 430 | 20230823 | 114200 | 46788097835 | 3775 | 3770 | 3775 | 3760 | 5122 |
| 431 | 20230823 | 114100 | 46768822900 | 3760 | 3770 | 3780 | 3760 | 7247 |
| 432 | 20230823 | 114000 | 46741533530 | 3770 | 3770 | 3780 | 3765 | 1780 |
| 433 | 20230823 | 113900 | 46734825450 | 3770 | 3780 | 3780 | 3765 | 5442 |
| 434 | 20230823 | 113800 | 46714315915 | 3785 | 3770 | 3790 | 3770 | 3040 |
| 435 | 20230823 | 113700 | 46702853025 | 3770 | 3765 | 3795 | 3765 | 17395 |
| 436 | 20230823 | 113600 | 46637280765 | 3765 | 3785 | 3785 | 3765 | 21242 |
| 437 | 20230823 | 113500 | 46557049150 | 3785 | 3790 | 3790 | 3785 | 4219 |
| 438 | 20230823 | 113400 | 46541080055 | 3785 | 3790 | 3790 | 3785 | 7033 |
| 439 | 20230823 | 113300 | 46514458275 | 3790 | 3800 | 3805 | 3790 | 5999 |
| 440 | 20230823 | 113200 | 46491694745 | 3805 | 3800 | 3805 | 3790 | 6257 |
| 441 | 20230823 | 113100 | 46467923020 | 3800 | 3790 | 3810 | 3785 | 3855 |
| 442 | 20230823 | 113000 | 46453309135 | 3790 | 3785 | 3790 | 3780 | 12515 |
| 443 | 20230823 | 112900 | 46405972835 | 3785 | 3780 | 3795 | 3780 | 5839 |
| 444 | 20230823 | 112800 | 46383887860 | 3785 | 3805 | 3805 | 3785 | 19125 |
| 445 | 20230823 | 112700 | 46311412450 | 3805 | 3805 | 3810 | 3800 | 2277 |
| 446 | 20230823 | 112600 | 46302751020 | 3805 | 3810 | 3810 | 3800 | 1371 |
| 447 | 20230823 | 112500 | 46297538160 | 3810 | 3815 | 3815 | 3800 | 3010 |
| 448 | 20230823 | 112400 | 46286070630 | 3815 | 3810 | 3815 | 3800 | 815 |
| 449 | 20230823 | 112300 | 46282968495 | 3815 | 3815 | 3825 | 3805 | 1090 |
| 450 | 20230823 | 112200 | 46278818675 | 3820 | 3820 | 3845 | 3795 | 9855 |
| 451 | 20230823 | 112100 | 46241125110 | 3800 | 3800 | 3825 | 3790 | 7906 |
| 452 | 20230823 | 112000 | 46211087745 | 3800 | 3800 | 3810 | 3785 | 24632 |
| 453 | 20230823 | 111900 | 46117542220 | 3795 | 3785 | 3800 | 3780 | 16972 |
| 454 | 20230823 | 111800 | 46053189885 | 3785 | 3800 | 3810 | 3785 | 30406 |
| 455 | 20230823 | 111700 | 45937752155 | 3800 | 3825 | 3825 | 3800 | 24961 |
| 456 | 20230823 | 111600 | 45842658445 | 3820 | 3825 | 3830 | 3815 | 6943 |
| 457 | 20230823 | 111500 | 45816133835 | 3830 | 3825 | 3830 | 3820 | 5845 |
| 458 | 20230823 | 111400 | 45793790085 | 3825 | 3840 | 3840 | 3820 | 15580 |
| 459 | 20230823 | 111300 | 45734197925 | 3835 | 3835 | 3845 | 3825 | 7178 |
| 460 | 20230823 | 111200 | 45706709755 | 3835 | 3840 | 3855 | 3830 | 2805 |
| 461 | 20230823 | 111100 | 45695924985 | 3845 | 3840 | 3850 | 3835 | 4917 |
| 462 | 20230823 | 111000 | 45677044685 | 3840 | 3850 | 3850 | 3835 | 3752 |
| 463 | 20230823 | 110900 | 45662633215 | 3840 | 3840 | 3850 | 3835 | 16611 |
| 464 | 20230823 | 110800 | 45598713395 | 3835 | 3830 | 3845 | 3825 | 2831 |
| 465 | 20230823 | 110700 | 45587857825 | 3830 | 3835 | 3835 | 3825 | 8138 |
| 466 | 20230823 | 110600 | 45556719205 | 3830 | 3825 | 3850 | 3825 | 8114 |
| 467 | 20230823 | 110500 | 45525643300 | 3825 | 3830 | 3835 | 3825 | 21983 |
| 468 | 20230823 | 110400 | 45441478900 | 3835 | 3855 | 3855 | 3830 | 15506 |
| 469 | 20230823 | 110300 | 45381923360 | 3855 | 3850 | 3855 | 3835 | 9629 |
| 470 | 20230823 | 110200 | 45344851510 | 3855 | 3835 | 3855 | 3830 | 10496 |
| 471 | 20230823 | 110100 | 45304435710 | 3835 | 3835 | 3840 | 3830 | 18851 |
| 472 | 20230823 | 110000 | 45232161770 | 3840 | 3835 | 3860 | 3835 | 11644 |
| 473 | 20230823 | 105900 | 45187430185 | 3840 | 3840 | 3865 | 3835 | 20131 |
| 474 | 20230823 | 105800 | 45110052870 | 3835 | 3860 | 3875 | 3835 | 51461 |
| 475 | 20230823 | 105700 | 44912015095 | 3860 | 3865 | 3875 | 3850 | 24812 |
| 476 | 20230823 | 105600 | 44816236640 | 3865 | 3885 | 3895 | 3835 | 78297 |
| 477 | 20230823 | 105500 | 44514085800 | 3880 | 3915 | 3920 | 3880 | 56139 |
| 478 | 20230823 | 105400 | 44294813765 | 3915 | 3920 | 3940 | 3905 | 50882 |
| 479 | 20230823 | 105300 | 44095196890 | 3920 | 3945 | 3950 | 3905 | 89187 |
| 480 | 20230823 | 105200 | 43744343965 | 3950 | 3900 | 3955 | 3900 | 143116 |
| 481 | 20230823 | 105100 | 43182195250 | 3905 | 3890 | 3905 | 3890 | 20199 |
| 482 | 20230823 | 105000 | 43103476415 | 3890 | 3900 | 3915 | 3875 | 47518 |
| 483 | 20230823 | 104900 | 42917945590 | 3900 | 3880 | 3900 | 3880 | 57876 |
| 484 | 20230823 | 104800 | 42692684195 | 3880 | 3860 | 3885 | 3860 | 20338 |
| 485 | 20230823 | 104700 | 42613774495 | 3860 | 3875 | 3880 | 3850 | 49135 |
| 486 | 20230823 | 104600 | 42423776770 | 3875 | 3875 | 3890 | 3860 | 39653 |
| 487 | 20230823 | 104500 | 42270098250 | 3870 | 3910 | 3910 | 3860 | 139823 |
| 488 | 20230823 | 104400 | 41726048615 | 3905 | 3875 | 3920 | 3840 | 216303 |
| 489 | 20230823 | 104300 | 40883968225 | 3870 | 3830 | 3875 | 3815 | 77825 |
| 490 | 20230823 | 104200 | 40584392475 | 3810 | 3815 | 3830 | 3805 | 28923 |
| 491 | 20230823 | 104100 | 40474133645 | 3815 | 3810 | 3815 | 3810 | 14696 |
| 492 | 20230823 | 104000 | 40418140405 | 3810 | 3820 | 3820 | 3810 | 28119 |
| 493 | 20230823 | 103900 | 40310867140 | 3820 | 3825 | 3830 | 3820 | 10997 |
| 494 | 20230823 | 103800 | 40268821435 | 3830 | 3830 | 3835 | 3830 | 14472 |
| 495 | 20230823 | 103700 | 40213371275 | 3835 | 3830 | 3835 | 3830 | 11782 |
| 496 | 20230823 | 103600 | 40168244325 | 3825 | 3825 | 3830 | 3820 | 21858 |
| 497 | 20230823 | 103500 | 40084637540 | 3825 | 3810 | 3830 | 3805 | 32359 |
| 498 | 20230823 | 103400 | 39960999505 | 3810 | 3815 | 3815 | 3800 | 13090 |
| 499 | 20230823 | 103300 | 39911121510 | 3810 | 3795 | 3815 | 3795 | 16253 |
| 500 | 20230823 | 103200 | 39849293035 | 3800 | 3795 | 3800 | 3790 | 2759 |
| 501 | 20230823 | 103100 | 39838824250 | 3795 | 3795 | 3800 | 3790 | 1945 |
| 502 | 20230823 | 103000 | 39831441695 | 3795 | 3790 | 3800 | 3790 | 4178 |
| 503 | 20230823 | 102900 | 39815590245 | 3790 | 3795 | 3800 | 3785 | 10323 |
| 504 | 20230823 | 102800 | 39776459990 | 3795 | 3810 | 3810 | 3790 | 1243 |
| 505 | 20230823 | 102700 | 39771744155 | 3790 | 3800 | 3820 | 3785 | 12058 |
| 506 | 20230823 | 102600 | 39725947595 | 3800 | 3805 | 3820 | 3790 | 17448 |
| 507 | 20230823 | 102500 | 39659534710 | 3805 | 3790 | 3805 | 3780 | 19972 |
| 508 | 20230823 | 102400 | 39583785485 | 3785 | 3780 | 3795 | 3780 | 7242 |
| 509 | 20230823 | 102300 | 39556386045 | 3780 | 3795 | 3800 | 3780 | 28701 |
| 510 | 20230823 | 102200 | 39447689130 | 3795 | 3800 | 3805 | 3795 | 11719 |
| 511 | 20230823 | 102100 | 39403187615 | 3805 | 3800 | 3805 | 3795 | 7828 |
| 512 | 20230823 | 102000 | 39373443955 | 3800 | 3805 | 3810 | 3800 | 11203 |
| 513 | 20230823 | 101900 | 39330845155 | 3810 | 3815 | 3825 | 3805 | 15397 |
| 514 | 20230823 | 101800 | 39272169390 | 3825 | 3830 | 3830 | 3815 | 2524 |
| 515 | 20230823 | 101700 | 39262521030 | 3830 | 3845 | 3845 | 3810 | 31944 |
| 516 | 20230823 | 101600 | 39140190285 | 3840 | 3820 | 3845 | 3820 | 26448 |
| 517 | 20230823 | 101500 | 39038736135 | 3825 | 3800 | 3825 | 3800 | 5426 |
| 518 | 20230823 | 101400 | 39018043210 | 3810 | 3790 | 3810 | 3785 | 14341 |
| 519 | 20230823 | 101300 | 38963632785 | 3790 | 3795 | 3800 | 3785 | 12665 |
| 520 | 20230823 | 101200 | 38915581060 | 3795 | 3810 | 3815 | 3790 | 10664 |
| 521 | 20230823 | 101100 | 38875065780 | 3810 | 3800 | 3820 | 3800 | 9976 |
| 522 | 20230823 | 101000 | 38837036845 | 3800 | 3820 | 3825 | 3800 | 16064 |
| 523 | 20230823 | 100900 | 38775836440 | 3810 | 3810 | 3845 | 3810 | 36542 |
| 524 | 20230823 | 100800 | 38635895925 | 3815 | 3785 | 3825 | 3780 | 33464 |
| 525 | 20230823 | 100700 | 38508769220 | 3780 | 3790 | 3790 | 3780 | 1967 |
| 526 | 20230823 | 100600 | 38501328920 | 3790 | 3765 | 3790 | 3765 | 9219 |
| 527 | 20230823 | 100500 | 38466543920 | 3770 | 3765 | 3775 | 3765 | 3126 |
| 528 | 20230823 | 100400 | 38454758915 | 3775 | 3785 | 3790 | 3765 | 10184 |
| 529 | 20230823 | 100300 | 38416341875 | 3790 | 3775 | 3790 | 3775 | 6039 |
| 530 | 20230823 | 100200 | 38393517520 | 3775 | 3770 | 3780 | 3765 | 4364 |
| 531 | 20230823 | 100100 | 38377060525 | 3765 | 3765 | 3770 | 3760 | 26293 |
| 532 | 20230823 | 100000 | 38278145100 | 3770 | 3770 | 3780 | 3760 | 15191 |
| 533 | 20230823 | 095900 | 38220949330 | 3765 | 3785 | 3785 | 3755 | 21929 |
| 534 | 20230823 | 095800 | 38138360870 | 3785 | 3795 | 3800 | 3785 | 36807 |
| 535 | 20230823 | 095700 | 37998853105 | 3795 | 3795 | 3800 | 3795 | 8298 |
| 536 | 20230823 | 095600 | 37967357935 | 3795 | 3805 | 3810 | 3795 | 15408 |
| 537 | 20230823 | 095500 | 37908797855 | 3810 | 3810 | 3820 | 3800 | 6846 |
| 538 | 20230823 | 095400 | 37882728010 | 3815 | 3820 | 3820 | 3810 | 10194 |
| 539 | 20230823 | 095300 | 37843852125 | 3820 | 3815 | 3825 | 3815 | 12641 |
| 540 | 20230823 | 095200 | 37795561620 | 3820 | 3820 | 3825 | 3810 | 15306 |
| 541 | 20230823 | 095100 | 37737131890 | 3820 | 3800 | 3825 | 3800 | 30144 |
| 542 | 20230823 | 095000 | 37622392535 | 3800 | 3765 | 3800 | 3765 | 15482 |
| 543 | 20230823 | 094900 | 37563819945 | 3765 | 3795 | 3805 | 3760 | 28708 |
| 544 | 20230823 | 094800 | 37455168130 | 3795 | 3820 | 3830 | 3795 | 34310 |
| 545 | 20230823 | 094700 | 37324633425 | 3820 | 3815 | 3835 | 3805 | 20847 |
| 546 | 20230823 | 094600 | 37245055740 | 3810 | 3850 | 3850 | 3805 | 41767 |
| 547 | 20230823 | 094500 | 37084942730 | 3850 | 3835 | 3860 | 3825 | 47746 |
| 548 | 20230823 | 094400 | 36901556975 | 3830 | 3795 | 3845 | 3795 | 43091 |
| 549 | 20230823 | 094300 | 36736862550 | 3800 | 3800 | 3815 | 3775 | 41771 |
| 550 | 20230823 | 094200 | 36578149655 | 3805 | 3835 | 3850 | 3805 | 57431 |
| 551 | 20230823 | 094100 | 36357759100 | 3840 | 3800 | 3840 | 3800 | 127107 |
| 552 | 20230823 | 094000 | 35871520735 | 3800 | 3760 | 3810 | 3750 | 64584 |
| 553 | 20230823 | 093900 | 35627104965 | 3760 | 3730 | 3760 | 3720 | 23319 |
| 554 | 20230823 | 093800 | 35539944710 | 3740 | 3725 | 3755 | 3720 | 60785 |
| 555 | 20230823 | 093700 | 35312455275 | 3720 | 3725 | 3725 | 3715 | 35260 |
| 556 | 20230823 | 093600 | 35181165920 | 3710 | 3710 | 3710 | 3710 | 0 |
| 557 | 20230823 | 093500 | 35181165920 | 3710 | 3735 | 3750 | 3710 | 103722 |
| 558 | 20230823 | 093400 | 34795825390 | 3745 | 3735 | 3760 | 3725 | 81300 |
| 559 | 20230823 | 093300 | 34491931120 | 3735 | 3755 | 3760 | 3730 | 49432 |
| 560 | 20230823 | 093200 | 34306954160 | 3760 | 3735 | 3780 | 3730 | 63326 |
| 561 | 20230823 | 093100 | 34069587100 | 3735 | 3750 | 3770 | 3730 | 49208 |
| 562 | 20230823 | 093000 | 33885274590 | 3765 | 3780 | 3790 | 3745 | 48354 |
| 563 | 20230823 | 092900 | 33703219145 | 3780 | 3825 | 3830 | 3775 | 72324 |
| 564 | 20230823 | 092800 | 33427927940 | 3830 | 3770 | 3830 | 3760 | 92880 |
| 565 | 20230823 | 092700 | 33075433730 | 3770 | 3775 | 3795 | 3710 | 233189 |
| 566 | 20230823 | 092600 | 32204757265 | 3780 | 3850 | 3860 | 3770 | 151949 |
| 567 | 20230823 | 092500 | 31625561170 | 3860 | 3880 | 3890 | 3850 | 86809 |
| 568 | 20230823 | 092400 | 31289315110 | 3875 | 3835 | 3895 | 3830 | 95661 |
| 569 | 20230823 | 092300 | 30919592305 | 3835 | 3900 | 3915 | 3830 | 177499 |
| 570 | 20230823 | 092200 | 30231354690 | 3900 | 3990 | 3990 | 3900 | 132928 |
| 571 | 20230823 | 092100 | 29706841200 | 3990 | 3975 | 4000 | 3945 | 158105 |
| 572 | 20230823 | 092000 | 29076817450 | 3975 | 3955 | 4000 | 3935 | 111789 |
| 573 | 20230823 | 091900 | 28632996150 | 3955 | 3965 | 3965 | 3920 | 101445 |
| 574 | 20230823 | 091800 | 28232633910 | 3965 | 3945 | 3970 | 3945 | 129691 |
| 575 | 20230823 | 091700 | 27719161600 | 3945 | 3925 | 3955 | 3905 | 146608 |
| 576 | 20230823 | 091600 | 27142042270 | 3925 | 3895 | 3925 | 3880 | 91637 |
| 577 | 20230823 | 091500 | 26784453035 | 3895 | 3915 | 3930 | 3885 | 190693 |
| 578 | 20230823 | 091400 | 26040386645 | 3915 | 3940 | 3945 | 3880 | 217654 |
| 579 | 20230823 | 091300 | 25188805905 | 3945 | 4065 | 4065 | 3885 | 495826 |
| 580 | 20230823 | 091200 | 23218840405 | 4070 | 4030 | 4075 | 4025 | 277427 |
| 581 | 20230823 | 091100 | 22093445330 | 4040 | 4075 | 4105 | 4030 | 363740 |
| 582 | 20230823 | 091000 | 20616394780 | 4075 | 4145 | 4150 | 4060 | 497521 |
| 583 | 20230823 | 090900 | 18580245260 | 4150 | 4260 | 4265 | 4125 | 748160 |
| 584 | 20230823 | 090800 | 15439051880 | 4260 | 4120 | 4265 | 4115 | 1661608 |
| 585 | 20230823 | 090700 | 8465617550 | 4045 | 4045 | 4045 | 4045 | 0 |
| 586 | 20230823 | 090600 | 8465617550 | 4045 | 4045 | 4045 | 4045 | 0 |
| 587 | 20230823 | 090500 | 8465617550 | 4045 | 3835 | 4045 | 3835 | 826048 |
| 588 | 20230823 | 090400 | 5205344450 | 3840 | 3740 | 3850 | 3720 | 461701 |
| 589 | 20230823 | 090300 | 3451173000 | 3740 | 3680 | 3740 | 3655 | 139130 |
| 590 | 20230823 | 090200 | 2939764850 | 3675 | 3745 | 3745 | 3675 | 177292 |
| 591 | 20230823 | 090100 | 2281429940 | 3740 | 3665 | 3775 | 3655 | 223972 |
| 592 | 20230823 | 090000 | 1450365110 | 3675 | 3680 | 3740 | 3645 | 393767 |