30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 3 | 20230823 | 190200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230823 | 190100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230823 | 190000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230823 | 185900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230823 | 185800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230823 | 185700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230823 | 185600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230823 | 185500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230823 | 185400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230823 | 185300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230823 | 185200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230823 | 185100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230823 | 185000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230823 | 184900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230823 | 184800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230823 | 184700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230823 | 184600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230823 | 184500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230823 | 184400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230823 | 184300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230823 | 184200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230823 | 184100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230823 | 184000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230823 | 183900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230823 | 183800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230823 | 183700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230823 | 183600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230823 | 183500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230823 | 183400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230823 | 183300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 33 | 20230823 | 183200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230823 | 183100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230823 | 183000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230823 | 182900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230823 | 182800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230823 | 182700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230823 | 182600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230823 | 182500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230823 | 182400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230823 | 182300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230823 | 182200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230823 | 182100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230823 | 182000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230823 | 181900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230823 | 181800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230823 | 181700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230823 | 181600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230823 | 181500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230823 | 181400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230823 | 181300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230823 | 181200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230823 | 181100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230823 | 181000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230823 | 180900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230823 | 180800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230823 | 180700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230823 | 180600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230823 | 180500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230823 | 180400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230823 | 180300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 63 | 20230823 | 180200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230823 | 180100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230823 | 180000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230823 | 175900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230823 | 175800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230823 | 175700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230823 | 175600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230823 | 175500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230823 | 175400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230823 | 175300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230823 | 175200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230823 | 175100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230823 | 175000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230823 | 174900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230823 | 174800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230823 | 174700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230823 | 174600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230823 | 174500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230823 | 174400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230823 | 174300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230823 | 174200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230823 | 174100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230823 | 174000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230823 | 173900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230823 | 173800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230823 | 173700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230823 | 173600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230823 | 173500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230823 | 173400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230823 | 173300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 93 | 20230823 | 173200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230823 | 173100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230823 | 173000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230823 | 172900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230823 | 172800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230823 | 172700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230823 | 172600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230823 | 172500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230823 | 172400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230823 | 172300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230823 | 172200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230823 | 172100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230823 | 172000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230823 | 171900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230823 | 171800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230823 | 171700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230823 | 171600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230823 | 171500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230823 | 171400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230823 | 171300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230823 | 171200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230823 | 171100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230823 | 171000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230823 | 170900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230823 | 170800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230823 | 170700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230823 | 170600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230823 | 170500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230823 | 170400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230823 | 170300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 123 | 20230823 | 170200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230823 | 170100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230823 | 170000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230823 | 165900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230823 | 165800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230823 | 165700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230823 | 165600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230823 | 165500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230823 | 165400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230823 | 165300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230823 | 165200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230823 | 165100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230823 | 165000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230823 | 164900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230823 | 164800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230823 | 164700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230823 | 164600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230823 | 164500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230823 | 164400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230823 | 164300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230823 | 164200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230823 | 164100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230823 | 164000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230823 | 163900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230823 | 163800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230823 | 163700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230823 | 163600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230823 | 163500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230823 | 163400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230823 | 163300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 153 | 20230823 | 163200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230823 | 163100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230823 | 163000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230823 | 162900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230823 | 162800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230823 | 162700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230823 | 162600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230823 | 162500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230823 | 162400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230823 | 162300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230823 | 162200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230823 | 162100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230823 | 162000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230823 | 161900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230823 | 161800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230823 | 161700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230823 | 161600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230823 | 161500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230823 | 161400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230823 | 161300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230823 | 161200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230823 | 161100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230823 | 161000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230823 | 160900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230823 | 160800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230823 | 160700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230823 | 160600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230823 | 160500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230823 | 160400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230823 | 160300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 183 | 20230823 | 160200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230823 | 160100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230823 | 160000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230823 | 155900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230823 | 155800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230823 | 155700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230823 | 155600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230823 | 155500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230823 | 155400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230823 | 155300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230823 | 155200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230823 | 155100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230823 | 155000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230823 | 154900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230823 | 154800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230823 | 154700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230823 | 154600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230823 | 154500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230823 | 154400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230823 | 154300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230823 | 154200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230823 | 154100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230823 | 154000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230823 | 153900 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230823 | 153800 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230823 | 153700 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230823 | 153600 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230823 | 153500 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230823 | 153400 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230823 | 153300 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 213 | 20230823 | 153200 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230823 | 153100 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230823 | 153000 | 3114329375 | 3540 | 3540 | 3540 | 3540 | 19828 |
| 216 | 20230823 | 152900 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20230823 | 152800 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20230823 | 152700 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20230823 | 152600 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230823 | 152500 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230823 | 152400 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230823 | 152300 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230823 | 152200 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230823 | 152100 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230823 | 152000 | 3044138255 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230823 | 151900 | 3044138255 | 3540 | 3535 | 3540 | 3525 | 3126 |
| 227 | 20230823 | 151800 | 3033088550 | 3540 | 3545 | 3545 | 3540 | 110 |
| 228 | 20230823 | 151700 | 3032699140 | 3520 | 3550 | 3550 | 3520 | 21714 |
| 229 | 20230823 | 151600 | 2956065530 | 3550 | 3555 | 3555 | 3550 | 731 |
| 230 | 20230823 | 151500 | 2953470240 | 3555 | 3550 | 3555 | 3550 | 562 |
| 231 | 20230823 | 151400 | 2951473130 | 3555 | 3545 | 3555 | 3545 | 2798 |
| 232 | 20230823 | 151300 | 2941551120 | 3545 | 3540 | 3545 | 3540 | 91 |
| 233 | 20230823 | 151200 | 2941228690 | 3540 | 3540 | 3545 | 3540 | 3388 |
| 234 | 20230823 | 151100 | 2929234400 | 3540 | 3540 | 3545 | 3540 | 6665 |
| 235 | 20230823 | 151000 | 2905635195 | 3545 | 3555 | 3555 | 3545 | 18324 |
| 236 | 20230823 | 150900 | 2840596665 | 3560 | 3555 | 3560 | 3555 | 138 |
| 237 | 20230823 | 150800 | 2840106020 | 3560 | 3560 | 3560 | 3560 | 117 |
| 238 | 20230823 | 150700 | 2839689500 | 3560 | 3560 | 3560 | 3555 | 13 |
| 239 | 20230823 | 150600 | 2839643230 | 3560 | 3560 | 3560 | 3560 | 11 |
| 240 | 20230823 | 150500 | 2839604070 | 3560 | 3555 | 3560 | 3550 | 3253 |
| 241 | 20230823 | 150400 | 2828048440 | 3560 | 3550 | 3560 | 3550 | 4963 |
| 242 | 20230823 | 150300 | 2810411825 | 3555 | 3555 | 3555 | 3555 | 1280 |
| 243 | 20230823 | 150200 | 2805861425 | 3555 | 3555 | 3560 | 3555 | 2933 |
| 244 | 20230823 | 150100 | 2795434555 | 3555 | 3555 | 3555 | 3555 | 52 |
| 245 | 20230823 | 150000 | 2795249695 | 3560 | 3560 | 3560 | 3560 | 1 |
| 246 | 20230823 | 145900 | 2795246135 | 3555 | 3555 | 3555 | 3555 | 379 |
| 247 | 20230823 | 145800 | 2793898790 | 3555 | 3555 | 3560 | 3555 | 1417 |
| 248 | 20230823 | 145700 | 2788861330 | 3560 | 3565 | 3565 | 3560 | 2556 |
| 249 | 20230823 | 145600 | 2779760920 | 3560 | 3560 | 3560 | 3560 | 125 |
| 250 | 20230823 | 145500 | 2779315920 | 3560 | 3560 | 3565 | 3555 | 950 |
| 251 | 20230823 | 145400 | 2775933855 | 3560 | 3560 | 3560 | 3555 | 3465 |
| 252 | 20230823 | 145300 | 2763598980 | 3560 | 3560 | 3560 | 3560 | 934 |
| 253 | 20230823 | 145200 | 2760273940 | 3555 | 3555 | 3560 | 3555 | 5018 |
| 254 | 20230823 | 145100 | 2742433450 | 3555 | 3555 | 3565 | 3555 | 2549 |
| 255 | 20230823 | 145000 | 2733371225 | 3555 | 3565 | 3565 | 3555 | 2328 |
| 256 | 20230823 | 144900 | 2725092045 | 3565 | 3565 | 3565 | 3565 | 0 |
| 257 | 20230823 | 144800 | 2725092045 | 3565 | 3565 | 3565 | 3560 | 769 |
| 258 | 20230823 | 144700 | 2722354120 | 3565 | 3565 | 3565 | 3560 | 1532 |
| 259 | 20230823 | 144600 | 2716892715 | 3565 | 3565 | 3570 | 3565 | 1184 |
| 260 | 20230823 | 144500 | 2712669250 | 3570 | 3565 | 3570 | 3565 | 201 |
| 261 | 20230823 | 144400 | 2711952680 | 3570 | 3570 | 3570 | 3570 | 300 |
| 262 | 20230823 | 144300 | 2710881680 | 3570 | 3565 | 3570 | 3565 | 341 |
| 263 | 20230823 | 144200 | 2709665960 | 3570 | 3560 | 3570 | 3560 | 1786 |
| 264 | 20230823 | 144100 | 2703307680 | 3560 | 3560 | 3565 | 3555 | 3508 |
| 265 | 20230823 | 144000 | 2690820125 | 3560 | 3570 | 3570 | 3560 | 709 |
| 266 | 20230823 | 143900 | 2688292530 | 3565 | 3565 | 3570 | 3565 | 272 |
| 267 | 20230823 | 143800 | 2687322845 | 3570 | 3570 | 3570 | 3570 | 177 |
| 268 | 20230823 | 143700 | 2686690955 | 3565 | 3570 | 3570 | 3565 | 292 |
| 269 | 20230823 | 143600 | 2685649925 | 3570 | 3570 | 3570 | 3565 | 762 |
| 270 | 20230823 | 143500 | 2682931985 | 3570 | 3570 | 3575 | 3570 | 174 |
| 271 | 20230823 | 143400 | 2682310800 | 3570 | 3570 | 3575 | 3570 | 41 |
| 272 | 20230823 | 143300 | 2682164425 | 3570 | 3570 | 3570 | 3570 | 23 |
| 273 | 20230823 | 143200 | 2682082315 | 3575 | 3570 | 3575 | 3570 | 754 |
| 274 | 20230823 | 143100 | 2679387275 | 3570 | 3570 | 3570 | 3570 | 6 |
| 275 | 20230823 | 143000 | 2679365855 | 3575 | 3565 | 3575 | 3565 | 2424 |
| 276 | 20230823 | 142900 | 2670724275 | 3575 | 3570 | 3575 | 3570 | 634 |
| 277 | 20230823 | 142800 | 2668460885 | 3570 | 3570 | 3570 | 3570 | 1048 |
| 278 | 20230823 | 142700 | 2664719525 | 3570 | 3570 | 3570 | 3570 | 20 |
| 279 | 20230823 | 142600 | 2664648125 | 3575 | 3570 | 3575 | 3570 | 1654 |
| 280 | 20230823 | 142500 | 2658743330 | 3570 | 3565 | 3570 | 3565 | 392 |
| 281 | 20230823 | 142400 | 2657345845 | 3570 | 3570 | 3570 | 3570 | 70 |
| 282 | 20230823 | 142300 | 2657095945 | 3570 | 3575 | 3575 | 3570 | 1582 |
| 283 | 20230823 | 142200 | 2651444160 | 3580 | 3575 | 3580 | 3575 | 216 |
| 284 | 20230823 | 142100 | 2650671955 | 3575 | 3575 | 3575 | 3575 | 633 |
| 285 | 20230823 | 142000 | 2648408980 | 3575 | 3580 | 3580 | 3575 | 61 |
| 286 | 20230823 | 141900 | 2648190805 | 3580 | 3580 | 3580 | 3580 | 10 |
| 287 | 20230823 | 141800 | 2648155005 | 3580 | 3585 | 3590 | 3580 | 1957 |
| 288 | 20230823 | 141700 | 2641134675 | 3585 | 3580 | 3585 | 3580 | 119 |
| 289 | 20230823 | 141600 | 2640708650 | 3570 | 3575 | 3575 | 3570 | 499 |
| 290 | 20230823 | 141500 | 2638927025 | 3575 | 3575 | 3575 | 3570 | 3335 |
| 291 | 20230823 | 141400 | 2627015055 | 3580 | 3590 | 3590 | 3580 | 175 |
| 292 | 20230823 | 141300 | 2626388055 | 3590 | 3590 | 3590 | 3590 | 1 |
| 293 | 20230823 | 141200 | 2626384465 | 3575 | 3585 | 3585 | 3575 | 473 |
| 294 | 20230823 | 141100 | 2624690310 | 3590 | 3580 | 3590 | 3570 | 4841 |
| 295 | 20230823 | 141000 | 2607394420 | 3580 | 3590 | 3590 | 3580 | 1361 |
| 296 | 20230823 | 140900 | 2602517480 | 3585 | 3590 | 3590 | 3585 | 110 |
| 297 | 20230823 | 140800 | 2602122630 | 3590 | 3590 | 3590 | 3590 | 11 |
| 298 | 20230823 | 140700 | 2602083140 | 3585 | 3585 | 3585 | 3585 | 6366 |
| 299 | 20230823 | 140600 | 2579261030 | 3585 | 3585 | 3585 | 3585 | 64 |
| 300 | 20230823 | 140500 | 2579031590 | 3580 | 3585 | 3585 | 3580 | 65 |
| 301 | 20230823 | 140400 | 2578798615 | 3585 | 3585 | 3585 | 3585 | 37 |
| 302 | 20230823 | 140300 | 2578665970 | 3585 | 3585 | 3585 | 3585 | 4 |
| 303 | 20230823 | 140200 | 2578651630 | 3585 | 3580 | 3585 | 3580 | 149 |
| 304 | 20230823 | 140100 | 2578118205 | 3580 | 3580 | 3580 | 3580 | 248 |
| 305 | 20230823 | 140000 | 2577230365 | 3580 | 3570 | 3580 | 3570 | 19 |
| 306 | 20230823 | 135900 | 2577162445 | 3570 | 3570 | 3570 | 3570 | 191 |
| 307 | 20230823 | 135800 | 2576480575 | 3570 | 3565 | 3570 | 3565 | 9 |
| 308 | 20230823 | 135700 | 2576448450 | 3570 | 3555 | 3570 | 3555 | 947 |
| 309 | 20230823 | 135600 | 2573081850 | 3555 | 3570 | 3570 | 3555 | 14492 |
| 310 | 20230823 | 135500 | 2521439755 | 3570 | 3565 | 3575 | 3565 | 66 |
| 311 | 20230823 | 135400 | 2521204115 | 3575 | 3570 | 3575 | 3570 | 1526 |
| 312 | 20230823 | 135300 | 2515756015 | 3575 | 3570 | 3575 | 3570 | 51 |
| 313 | 20230823 | 135200 | 2515573940 | 3570 | 3575 | 3575 | 3570 | 378 |
| 314 | 20230823 | 135100 | 2514222860 | 3575 | 3575 | 3575 | 3575 | 726 |
| 315 | 20230823 | 135000 | 2511627410 | 3580 | 3580 | 3580 | 3580 | 151 |
| 316 | 20230823 | 134900 | 2511086830 | 3575 | 3570 | 3575 | 3570 | 337 |
| 317 | 20230823 | 134800 | 2509883725 | 3580 | 3580 | 3580 | 3580 | 0 |
| 318 | 20230823 | 134700 | 2509883725 | 3580 | 3575 | 3580 | 3575 | 102 |
| 319 | 20230823 | 134600 | 2509518640 | 3580 | 3580 | 3580 | 3570 | 270 |
| 320 | 20230823 | 134500 | 2508554720 | 3580 | 3580 | 3580 | 3570 | 3616 |
| 321 | 20230823 | 134400 | 2495620050 | 3580 | 3570 | 3580 | 3570 | 874 |
| 322 | 20230823 | 134300 | 2492499860 | 3580 | 3580 | 3580 | 3575 | 614 |
| 323 | 20230823 | 134200 | 2490304295 | 3575 | 3580 | 3585 | 3575 | 1212 |
| 324 | 20230823 | 134100 | 2485967530 | 3585 | 3580 | 3585 | 3580 | 13 |
| 325 | 20230823 | 134000 | 2485920975 | 3585 | 3580 | 3585 | 3580 | 227 |
| 326 | 20230823 | 133900 | 2485108310 | 3580 | 3570 | 3580 | 3570 | 51 |
| 327 | 20230823 | 133800 | 2484926230 | 3575 | 3580 | 3580 | 3570 | 7174 |
| 328 | 20230823 | 133700 | 2459291265 | 3575 | 3580 | 3580 | 3575 | 1519 |
| 329 | 20230823 | 133600 | 2453854030 | 3580 | 3580 | 3580 | 3570 | 73 |
| 330 | 20230823 | 133500 | 2453592870 | 3585 | 3585 | 3585 | 3570 | 1752 |
| 331 | 20230823 | 133400 | 2447334810 | 3575 | 3585 | 3590 | 3575 | 2432 |
| 332 | 20230823 | 133300 | 2438631095 | 3590 | 3580 | 3590 | 3580 | 14 |
| 333 | 20230823 | 133200 | 2438580965 | 3590 | 3590 | 3590 | 3590 | 110 |
| 334 | 20230823 | 133100 | 2438186065 | 3590 | 3590 | 3590 | 3590 | 24 |
| 335 | 20230823 | 133000 | 2438099905 | 3570 | 3595 | 3600 | 3570 | 13093 |
| 336 | 20230823 | 132900 | 2391237995 | 3600 | 3600 | 3600 | 3600 | 0 |
| 337 | 20230823 | 132800 | 2391237995 | 3600 | 3595 | 3600 | 3595 | 2591 |
| 338 | 20230823 | 132700 | 2381911350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 339 | 20230823 | 132600 | 2381911350 | 3595 | 3590 | 3595 | 3585 | 350 |
| 340 | 20230823 | 132500 | 2380655925 | 3585 | 3585 | 3585 | 3585 | 100 |
| 341 | 20230823 | 132400 | 2380297425 | 3585 | 3590 | 3595 | 3585 | 1029 |
| 342 | 20230823 | 132300 | 2376604340 | 3600 | 3590 | 3600 | 3590 | 131 |
| 343 | 20230823 | 132200 | 2376134000 | 3590 | 3595 | 3595 | 3590 | 2216 |
| 344 | 20230823 | 132100 | 2368175435 | 3595 | 3595 | 3600 | 3595 | 31 |
| 345 | 20230823 | 132000 | 2368063985 | 3595 | 3595 | 3595 | 3595 | 1796 |
| 346 | 20230823 | 131900 | 2361607365 | 3600 | 3600 | 3600 | 3600 | 28 |
| 347 | 20230823 | 131800 | 2361506565 | 3600 | 3600 | 3600 | 3600 | 140 |
| 348 | 20230823 | 131700 | 2361002565 | 3595 | 3595 | 3595 | 3595 | 294 |
| 349 | 20230823 | 131600 | 2359945635 | 3595 | 3595 | 3595 | 3595 | 378 |
| 350 | 20230823 | 131500 | 2358586725 | 3595 | 3595 | 3595 | 3590 | 121 |
| 351 | 20230823 | 131400 | 2358152280 | 3595 | 3595 | 3595 | 3595 | 10 |
| 352 | 20230823 | 131300 | 2358116330 | 3590 | 3590 | 3590 | 3590 | 0 |
| 353 | 20230823 | 131200 | 2358116330 | 3590 | 3595 | 3595 | 3590 | 63 |
| 354 | 20230823 | 131100 | 2357889850 | 3590 | 3585 | 3590 | 3585 | 1331 |
| 355 | 20230823 | 131000 | 2353111835 | 3580 | 3585 | 3585 | 3580 | 5456 |
| 356 | 20230823 | 130900 | 2333570785 | 3590 | 3595 | 3595 | 3590 | 305 |
| 357 | 20230823 | 130800 | 2332475810 | 3585 | 3580 | 3585 | 3580 | 276 |
| 358 | 20230823 | 130700 | 2331486620 | 3580 | 3590 | 3590 | 3580 | 2920 |
| 359 | 20230823 | 130600 | 2321021305 | 3590 | 3590 | 3590 | 3590 | 6530 |
| 360 | 20230823 | 130500 | 2297578605 | 3590 | 3595 | 3600 | 3590 | 296 |
| 361 | 20230823 | 130400 | 2296514980 | 3590 | 3590 | 3590 | 3590 | 1291 |
| 362 | 20230823 | 130300 | 2291880290 | 3595 | 3595 | 3595 | 3590 | 629 |
| 363 | 20230823 | 130200 | 2289620475 | 3595 | 3595 | 3595 | 3595 | 200 |
| 364 | 20230823 | 130100 | 2288901475 | 3590 | 3585 | 3590 | 3585 | 805 |
| 365 | 20230823 | 130000 | 2286015300 | 3600 | 3600 | 3600 | 3600 | 62 |
| 366 | 20230823 | 125900 | 2285792100 | 3600 | 3600 | 3600 | 3585 | 4967 |
| 367 | 20230823 | 125800 | 2267962460 | 3600 | 3600 | 3600 | 3595 | 2431 |
| 368 | 20230823 | 125700 | 2259215505 | 3600 | 3600 | 3605 | 3600 | 52 |
| 369 | 20230823 | 125600 | 2259028300 | 3600 | 3600 | 3600 | 3600 | 5610 |
| 370 | 20230823 | 125500 | 2238832300 | 3600 | 3605 | 3605 | 3600 | 860 |
| 371 | 20230823 | 125400 | 2235732395 | 3610 | 3610 | 3615 | 3610 | 254 |
| 372 | 20230823 | 125300 | 2234815450 | 3610 | 3610 | 3610 | 3610 | 1867 |
| 373 | 20230823 | 125200 | 2228075580 | 3610 | 3610 | 3610 | 3610 | 0 |
| 374 | 20230823 | 125100 | 2228075580 | 3610 | 3610 | 3610 | 3610 | 20 |
| 375 | 20230823 | 125000 | 2228003380 | 3610 | 3620 | 3620 | 3610 | 13 |
| 376 | 20230823 | 124900 | 2227956440 | 3625 | 3625 | 3625 | 3625 | 103 |
| 377 | 20230823 | 124800 | 2227583065 | 3630 | 3630 | 3630 | 3630 | 0 |
| 378 | 20230823 | 124700 | 2227583065 | 3630 | 3630 | 3630 | 3630 | 987 |
| 379 | 20230823 | 124600 | 2224000255 | 3605 | 3605 | 3605 | 3605 | 212 |
| 380 | 20230823 | 124500 | 2223235995 | 3605 | 3605 | 3605 | 3605 | 1085 |
| 381 | 20230823 | 124400 | 2219324570 | 3605 | 3630 | 3630 | 3605 | 4463 |
| 382 | 20230823 | 124300 | 2203156405 | 3630 | 3630 | 3630 | 3630 | 21 |
| 383 | 20230823 | 124200 | 2203080175 | 3635 | 3635 | 3635 | 3625 | 1042 |
| 384 | 20230823 | 124100 | 2199294505 | 3635 | 3620 | 3635 | 3620 | 3026 |
| 385 | 20230823 | 124000 | 2188302885 | 3635 | 3635 | 3635 | 3635 | 1 |
| 386 | 20230823 | 123900 | 2188299250 | 3640 | 3640 | 3640 | 3635 | 285 |
| 387 | 20230823 | 123800 | 2187262550 | 3640 | 3615 | 3640 | 3615 | 3770 |
| 388 | 20230823 | 123700 | 2173608255 | 3615 | 3615 | 3615 | 3615 | 0 |
| 389 | 20230823 | 123600 | 2173608255 | 3615 | 3615 | 3615 | 3615 | 697 |
| 390 | 20230823 | 123500 | 2171088600 | 3615 | 3615 | 3615 | 3615 | 51 |
| 391 | 20230823 | 123400 | 2170904235 | 3615 | 3615 | 3615 | 3615 | 10 |
| 392 | 20230823 | 123300 | 2170868085 | 3615 | 3615 | 3615 | 3615 | 37 |
| 393 | 20230823 | 123200 | 2170734330 | 3615 | 3615 | 3615 | 3615 | 60 |
| 394 | 20230823 | 123100 | 2170517430 | 3605 | 3605 | 3605 | 3605 | 35 |
| 395 | 20230823 | 123000 | 2170391255 | 3605 | 3600 | 3605 | 3600 | 888 |
| 396 | 20230823 | 122900 | 2167191015 | 3600 | 3600 | 3600 | 3600 | 11 |
| 397 | 20230823 | 122800 | 2167151415 | 3600 | 3600 | 3600 | 3595 | 899 |
| 398 | 20230823 | 122700 | 2163915050 | 3600 | 3600 | 3600 | 3600 | 1818 |
| 399 | 20230823 | 122600 | 2157370250 | 3600 | 3600 | 3600 | 3600 | 3096 |
| 400 | 20230823 | 122500 | 2146224650 | 3600 | 3595 | 3600 | 3590 | 1750 |
| 401 | 20230823 | 122400 | 2139931580 | 3595 | 3600 | 3600 | 3595 | 2582 |
| 402 | 20230823 | 122300 | 2130649240 | 3600 | 3600 | 3600 | 3600 | 681 |
| 403 | 20230823 | 122200 | 2128197640 | 3600 | 3600 | 3600 | 3600 | 2770 |
| 404 | 20230823 | 122100 | 2118225640 | 3605 | 3605 | 3605 | 3605 | 473 |
| 405 | 20230823 | 122000 | 2116520475 | 3605 | 3605 | 3605 | 3605 | 2009 |
| 406 | 20230823 | 121900 | 2109278030 | 3605 | 3605 | 3605 | 3605 | 2305 |
| 407 | 20230823 | 121800 | 2100968505 | 3610 | 3610 | 3610 | 3610 | 202 |
| 408 | 20230823 | 121700 | 2100239285 | 3610 | 3610 | 3610 | 3610 | 301 |
| 409 | 20230823 | 121600 | 2099152675 | 3610 | 3610 | 3610 | 3610 | 36 |
| 410 | 20230823 | 121500 | 2099022715 | 3605 | 3605 | 3605 | 3605 | 5 |
| 411 | 20230823 | 121400 | 2099004690 | 3615 | 3610 | 3615 | 3610 | 2305 |
| 412 | 20230823 | 121300 | 2090679345 | 3615 | 3625 | 3625 | 3615 | 3379 |
| 413 | 20230823 | 121200 | 2078446490 | 3625 | 3625 | 3625 | 3625 | 29 |
| 414 | 20230823 | 121100 | 2078341365 | 3625 | 3625 | 3625 | 3620 | 154 |
| 415 | 20230823 | 121000 | 2077783465 | 3625 | 3625 | 3625 | 3625 | 40 |
| 416 | 20230823 | 120900 | 2077638465 | 3625 | 3625 | 3625 | 3625 | 637 |
| 417 | 20230823 | 120800 | 2075329340 | 3625 | 3625 | 3625 | 3625 | 10 |
| 418 | 20230823 | 120700 | 2075293090 | 3620 | 3620 | 3620 | 3620 | 100 |
| 419 | 20230823 | 120600 | 2074931090 | 3620 | 3620 | 3620 | 3620 | 3 |
| 420 | 20230823 | 120500 | 2074920230 | 3625 | 3625 | 3625 | 3625 | 100 |
| 421 | 20230823 | 120400 | 2074557730 | 3625 | 3625 | 3625 | 3625 | 3 |
| 422 | 20230823 | 120300 | 2074546855 | 3620 | 3620 | 3620 | 3620 | 104 |
| 423 | 20230823 | 120200 | 2074170375 | 3615 | 3615 | 3615 | 3615 | 0 |
| 424 | 20230823 | 120100 | 2074170375 | 3615 | 3615 | 3615 | 3615 | 0 |
| 425 | 20230823 | 120000 | 2074170375 | 3615 | 3620 | 3620 | 3615 | 37 |
| 426 | 20230823 | 115900 | 2074036605 | 3610 | 3620 | 3620 | 3610 | 193 |
| 427 | 20230823 | 115800 | 2073338495 | 3620 | 3620 | 3620 | 3620 | 60 |
| 428 | 20230823 | 115700 | 2073121295 | 3620 | 3620 | 3620 | 3620 | 0 |
| 429 | 20230823 | 115600 | 2073121295 | 3620 | 3610 | 3620 | 3610 | 187 |
| 430 | 20230823 | 115500 | 2072446025 | 3625 | 3620 | 3625 | 3620 | 767 |
| 431 | 20230823 | 115400 | 2069669330 | 3625 | 3625 | 3625 | 3625 | 763 |
| 432 | 20230823 | 115300 | 2066903455 | 3625 | 3625 | 3625 | 3620 | 9207 |
| 433 | 20230823 | 115200 | 2033531545 | 3630 | 3630 | 3630 | 3630 | 485 |
| 434 | 20230823 | 115100 | 2031770995 | 3630 | 3635 | 3635 | 3630 | 157 |
| 435 | 20230823 | 115000 | 2031200400 | 3635 | 3635 | 3635 | 3635 | 0 |
| 436 | 20230823 | 114900 | 2031200400 | 3635 | 3635 | 3635 | 3635 | 100 |
| 437 | 20230823 | 114800 | 2030836900 | 3635 | 3635 | 3635 | 3635 | 1 |
| 438 | 20230823 | 114700 | 2030833265 | 3630 | 3635 | 3635 | 3630 | 380 |
| 439 | 20230823 | 114600 | 2029453840 | 3635 | 3635 | 3635 | 3635 | 175 |
| 440 | 20230823 | 114500 | 2028817715 | 3635 | 3635 | 3635 | 3635 | 5 |
| 441 | 20230823 | 114400 | 2028799540 | 3630 | 3635 | 3635 | 3630 | 44 |
| 442 | 20230823 | 114300 | 2028639765 | 3640 | 3630 | 3640 | 3630 | 592 |
| 443 | 20230823 | 114200 | 2026489125 | 3630 | 3630 | 3635 | 3620 | 2058 |
| 444 | 20230823 | 114100 | 2019010840 | 3635 | 3635 | 3635 | 3635 | 146 |
| 445 | 20230823 | 114000 | 2018480130 | 3640 | 3625 | 3640 | 3625 | 1728 |
| 446 | 20230823 | 113900 | 2012209340 | 3620 | 3610 | 3620 | 3605 | 4872 |
| 447 | 20230823 | 113800 | 1994624780 | 3610 | 3610 | 3610 | 3610 | 455 |
| 448 | 20230823 | 113700 | 1992982230 | 3605 | 3605 | 3605 | 3605 | 0 |
| 449 | 20230823 | 113600 | 1992982230 | 3605 | 3610 | 3610 | 3605 | 2000 |
| 450 | 20230823 | 113500 | 1985765120 | 3610 | 3610 | 3610 | 3610 | 949 |
| 451 | 20230823 | 113400 | 1982339230 | 3615 | 3630 | 3630 | 3615 | 20 |
| 452 | 20230823 | 113300 | 1982266780 | 3630 | 3610 | 3630 | 3610 | 51 |
| 453 | 20230823 | 113200 | 1982082650 | 3610 | 3610 | 3610 | 3610 | 1 |
| 454 | 20230823 | 113100 | 1982079040 | 3610 | 3615 | 3615 | 3610 | 2357 |
| 455 | 20230823 | 113000 | 1973563395 | 3625 | 3615 | 3625 | 3615 | 1701 |
| 456 | 20230823 | 112900 | 1967414270 | 3630 | 3630 | 3630 | 3630 | 0 |
| 457 | 20230823 | 112800 | 1967414270 | 3630 | 3630 | 3630 | 3630 | 7 |
| 458 | 20230823 | 112700 | 1967388860 | 3615 | 3620 | 3620 | 3615 | 2194 |
| 459 | 20230823 | 112600 | 1959453040 | 3625 | 3625 | 3625 | 3625 | 100 |
| 460 | 20230823 | 112500 | 1959090540 | 3625 | 3620 | 3625 | 3615 | 4002 |
| 461 | 20230823 | 112400 | 1944613275 | 3620 | 3625 | 3625 | 3620 | 978 |
| 462 | 20230823 | 112300 | 1941069610 | 3625 | 3625 | 3625 | 3625 | 70 |
| 463 | 20230823 | 112200 | 1940815860 | 3625 | 3625 | 3625 | 3625 | 0 |
| 464 | 20230823 | 112100 | 1940815860 | 3625 | 3625 | 3625 | 3625 | 514 |
| 465 | 20230823 | 112000 | 1938952610 | 3625 | 3625 | 3625 | 3625 | 79 |
| 466 | 20230823 | 111900 | 1938666235 | 3620 | 3630 | 3630 | 3620 | 1109 |
| 467 | 20230823 | 111800 | 1934651345 | 3625 | 3625 | 3625 | 3625 | 447 |
| 468 | 20230823 | 111700 | 1933030970 | 3630 | 3625 | 3630 | 3625 | 201 |
| 469 | 20230823 | 111600 | 1932302340 | 3625 | 3630 | 3630 | 3625 | 2341 |
| 470 | 20230823 | 111500 | 1923808200 | 3630 | 3630 | 3630 | 3630 | 231 |
| 471 | 20230823 | 111400 | 1922969670 | 3620 | 3620 | 3620 | 3620 | 6 |
| 472 | 20230823 | 111300 | 1922947950 | 3620 | 3640 | 3640 | 3620 | 2229 |
| 473 | 20230823 | 111200 | 1914864205 | 3640 | 3640 | 3640 | 3640 | 575 |
| 474 | 20230823 | 111100 | 1912771205 | 3640 | 3630 | 3640 | 3630 | 355 |
| 475 | 20230823 | 111000 | 1911480395 | 3630 | 3625 | 3630 | 3625 | 7 |
| 476 | 20230823 | 110900 | 1911455015 | 3625 | 3625 | 3630 | 3625 | 69 |
| 477 | 20230823 | 110800 | 1911204865 | 3620 | 3620 | 3625 | 3620 | 214 |
| 478 | 20230823 | 110700 | 1910430180 | 3620 | 3630 | 3635 | 3620 | 919 |
| 479 | 20230823 | 110600 | 1907093790 | 3635 | 3625 | 3635 | 3625 | 50 |
| 480 | 20230823 | 110500 | 1906912080 | 3625 | 3645 | 3645 | 3625 | 4612 |
| 481 | 20230823 | 110400 | 1890147985 | 3650 | 3650 | 3650 | 3650 | 120 |
| 482 | 20230823 | 110300 | 1889709985 | 3640 | 3640 | 3640 | 3640 | 631 |
| 483 | 20230823 | 110200 | 1887413145 | 3640 | 3640 | 3640 | 3640 | 81 |
| 484 | 20230823 | 110100 | 1887118305 | 3640 | 3645 | 3650 | 3640 | 801 |
| 485 | 20230823 | 110000 | 1884195200 | 3640 | 3640 | 3640 | 3640 | 67 |
| 486 | 20230823 | 105900 | 1883951320 | 3630 | 3630 | 3630 | 3630 | 370 |
| 487 | 20230823 | 105800 | 1882608220 | 3630 | 3615 | 3630 | 3615 | 321 |
| 488 | 20230823 | 105700 | 1881447505 | 3625 | 3620 | 3625 | 3620 | 303 |
| 489 | 20230823 | 105600 | 1880350380 | 3620 | 3620 | 3620 | 3620 | 0 |
| 490 | 20230823 | 105500 | 1880350380 | 3620 | 3615 | 3620 | 3615 | 1557 |
| 491 | 20230823 | 105400 | 1874714515 | 3620 | 3630 | 3630 | 3620 | 4076 |
| 492 | 20230823 | 105300 | 1859939980 | 3645 | 3600 | 3645 | 3600 | 10436 |
| 493 | 20230823 | 105200 | 1822136170 | 3600 | 3625 | 3625 | 3595 | 78594 |
| 494 | 20230823 | 105100 | 1539028685 | 3630 | 3630 | 3630 | 3625 | 67 |
| 495 | 20230823 | 105000 | 1538785575 | 3630 | 3630 | 3630 | 3630 | 375 |
| 496 | 20230823 | 104900 | 1537424325 | 3630 | 3640 | 3640 | 3625 | 6396 |
| 497 | 20230823 | 104800 | 1514200200 | 3635 | 3650 | 3650 | 3635 | 1728 |
| 498 | 20230823 | 104700 | 1507903175 | 3650 | 3650 | 3650 | 3650 | 168 |
| 499 | 20230823 | 104600 | 1507289975 | 3650 | 3655 | 3660 | 3650 | 1063 |
| 500 | 20230823 | 104500 | 1503406620 | 3660 | 3660 | 3660 | 3660 | 318 |
| 501 | 20230823 | 104400 | 1502242740 | 3660 | 3655 | 3660 | 3655 | 821 |
| 502 | 20230823 | 104300 | 1499240985 | 3650 | 3645 | 3650 | 3645 | 831 |
| 503 | 20230823 | 104200 | 1496209490 | 3645 | 3645 | 3645 | 3645 | 213 |
| 504 | 20230823 | 104100 | 1495433105 | 3645 | 3640 | 3645 | 3640 | 340 |
| 505 | 20230823 | 104000 | 1494194455 | 3635 | 3640 | 3650 | 3635 | 3406 |
| 506 | 20230823 | 103900 | 1481798595 | 3645 | 3655 | 3655 | 3645 | 19130 |
| 507 | 20230823 | 103800 | 1411946660 | 3655 | 3665 | 3665 | 3655 | 8901 |
| 508 | 20230823 | 103700 | 1379362700 | 3665 | 3665 | 3665 | 3665 | 0 |
| 509 | 20230823 | 103600 | 1379362700 | 3665 | 3665 | 3665 | 3665 | 600 |
| 510 | 20230823 | 103500 | 1377163700 | 3665 | 3665 | 3680 | 3660 | 6327 |
| 511 | 20230823 | 103400 | 1353979885 | 3665 | 3670 | 3670 | 3665 | 351 |
| 512 | 20230823 | 103300 | 1352691855 | 3670 | 3670 | 3680 | 3670 | 687 |
| 513 | 20230823 | 103200 | 1350170555 | 3670 | 3680 | 3680 | 3670 | 3867 |
| 514 | 20230823 | 103100 | 1335965525 | 3680 | 3685 | 3685 | 3680 | 589 |
| 515 | 20230823 | 103000 | 1333797420 | 3690 | 3695 | 3695 | 3690 | 20 |
| 516 | 20230823 | 102900 | 1333723570 | 3695 | 3690 | 3695 | 3690 | 282 |
| 517 | 20230823 | 102800 | 1332682580 | 3690 | 3690 | 3690 | 3690 | 270 |
| 518 | 20230823 | 102700 | 1331686280 | 3695 | 3690 | 3695 | 3690 | 512 |
| 519 | 20230823 | 102600 | 1329794695 | 3695 | 3695 | 3695 | 3695 | 250 |
| 520 | 20230823 | 102500 | 1328870945 | 3695 | 3690 | 3695 | 3690 | 3611 |
| 521 | 20230823 | 102400 | 1315545205 | 3690 | 3690 | 3690 | 3690 | 928 |
| 522 | 20230823 | 102300 | 1312120885 | 3690 | 3680 | 3690 | 3675 | 2157 |
| 523 | 20230823 | 102200 | 1304180260 | 3680 | 3680 | 3680 | 3680 | 275 |
| 524 | 20230823 | 102100 | 1303168260 | 3675 | 3675 | 3675 | 3675 | 2139 |
| 525 | 20230823 | 102000 | 1295307435 | 3675 | 3670 | 3675 | 3660 | 1774 |
| 526 | 20230823 | 101900 | 1288804150 | 3670 | 3665 | 3670 | 3665 | 290 |
| 527 | 20230823 | 101800 | 1287740355 | 3665 | 3670 | 3670 | 3665 | 1456 |
| 528 | 20230823 | 101700 | 1282401545 | 3675 | 3670 | 3675 | 3670 | 1265 |
| 529 | 20230823 | 101600 | 1277756490 | 3670 | 3670 | 3670 | 3670 | 258 |
| 530 | 20230823 | 101500 | 1276809630 | 3670 | 3670 | 3670 | 3670 | 354 |
| 531 | 20230823 | 101400 | 1275510450 | 3675 | 3665 | 3675 | 3665 | 1812 |
| 532 | 20230823 | 101300 | 1268868720 | 3665 | 3665 | 3665 | 3665 | 2054 |
| 533 | 20230823 | 101200 | 1261340810 | 3665 | 3665 | 3670 | 3665 | 847 |
| 534 | 20230823 | 101100 | 1258236530 | 3670 | 3675 | 3675 | 3665 | 2972 |
| 535 | 20230823 | 101000 | 1247327370 | 3685 | 3685 | 3685 | 3685 | 1 |
| 536 | 20230823 | 100900 | 1247323685 | 3675 | 3680 | 3680 | 3675 | 1666 |
| 537 | 20230823 | 100800 | 1241197805 | 3680 | 3680 | 3680 | 3680 | 234 |
| 538 | 20230823 | 100700 | 1240336685 | 3680 | 3685 | 3685 | 3680 | 827 |
| 539 | 20230823 | 100600 | 1237292545 | 3685 | 3680 | 3685 | 3680 | 60 |
| 540 | 20230823 | 100500 | 1237071720 | 3680 | 3680 | 3680 | 3680 | 101 |
| 541 | 20230823 | 100400 | 1236700040 | 3680 | 3680 | 3685 | 3680 | 300 |
| 542 | 20230823 | 100300 | 1235596015 | 3680 | 3685 | 3685 | 3680 | 257 |
| 543 | 20230823 | 100200 | 1234649660 | 3685 | 3690 | 3690 | 3680 | 5116 |
| 544 | 20230823 | 100100 | 1215792205 | 3685 | 3680 | 3685 | 3680 | 135 |
| 545 | 20230823 | 100000 | 1215295155 | 3680 | 3680 | 3680 | 3680 | 367 |
| 546 | 20230823 | 095900 | 1213944595 | 3680 | 3680 | 3680 | 3670 | 6000 |
| 547 | 20230823 | 095800 | 1191896815 | 3680 | 3690 | 3695 | 3680 | 2869 |
| 548 | 20230823 | 095700 | 1181316230 | 3690 | 3710 | 3710 | 3690 | 1686 |
| 549 | 20230823 | 095600 | 1175086820 | 3700 | 3700 | 3700 | 3700 | 850 |
| 550 | 20230823 | 095500 | 1171941820 | 3700 | 3705 | 3715 | 3700 | 1143 |
| 551 | 20230823 | 095400 | 1167705945 | 3705 | 3705 | 3705 | 3705 | 227 |
| 552 | 20230823 | 095300 | 1166864910 | 3700 | 3705 | 3705 | 3700 | 409 |
| 553 | 20230823 | 095200 | 1165351600 | 3710 | 3710 | 3710 | 3710 | 105 |
| 554 | 20230823 | 095100 | 1164962050 | 3710 | 3710 | 3710 | 3695 | 345 |
| 555 | 20230823 | 095000 | 1163683490 | 3710 | 3710 | 3710 | 3700 | 1701 |
| 556 | 20230823 | 094900 | 1157373275 | 3695 | 3705 | 3705 | 3695 | 324 |
| 557 | 20230823 | 094800 | 1156173190 | 3705 | 3705 | 3705 | 3700 | 2608 |
| 558 | 20230823 | 094700 | 1146523050 | 3685 | 3685 | 3710 | 3680 | 5703 |
| 559 | 20230823 | 094600 | 1125456710 | 3685 | 3685 | 3685 | 3680 | 2997 |
| 560 | 20230823 | 094500 | 1114423705 | 3685 | 3705 | 3705 | 3685 | 2098 |
| 561 | 20230823 | 094400 | 1106679610 | 3705 | 3700 | 3705 | 3695 | 1364 |
| 562 | 20230823 | 094300 | 1101629960 | 3700 | 3715 | 3715 | 3700 | 2940 |
| 563 | 20230823 | 094200 | 1090747980 | 3720 | 3725 | 3725 | 3705 | 977 |
| 564 | 20230823 | 094100 | 1087118825 | 3725 | 3685 | 3725 | 3685 | 5679 |
| 565 | 20230823 | 094000 | 1066122740 | 3690 | 3720 | 3720 | 3690 | 5823 |
| 566 | 20230823 | 093900 | 1044615210 | 3725 | 3700 | 3725 | 3695 | 2396 |
| 567 | 20230823 | 093800 | 1035740125 | 3695 | 3710 | 3720 | 3695 | 7385 |
| 568 | 20230823 | 093700 | 1008401745 | 3710 | 3740 | 3745 | 3710 | 4547 |
| 569 | 20230823 | 093600 | 991444465 | 3745 | 3750 | 3765 | 3740 | 8716 |
| 570 | 20230823 | 093500 | 958785705 | 3765 | 3750 | 3770 | 3745 | 13630 |
| 571 | 20230823 | 093400 | 907576105 | 3750 | 3730 | 3750 | 3730 | 19160 |
| 572 | 20230823 | 093300 | 835921885 | 3730 | 3720 | 3730 | 3720 | 1498 |
| 573 | 20230823 | 093200 | 830346330 | 3720 | 3720 | 3720 | 3710 | 2002 |
| 574 | 20230823 | 093100 | 822902600 | 3720 | 3710 | 3730 | 3710 | 2558 |
| 575 | 20230823 | 093000 | 813381375 | 3730 | 3710 | 3735 | 3700 | 20331 |
| 576 | 20230823 | 092900 | 737591755 | 3710 | 3710 | 3710 | 3705 | 3142 |
| 577 | 20230823 | 092800 | 725940545 | 3710 | 3710 | 3710 | 3705 | 2799 |
| 578 | 20230823 | 092700 | 715561660 | 3705 | 3685 | 3705 | 3685 | 8343 |
| 579 | 20230823 | 092600 | 684711465 | 3685 | 3695 | 3695 | 3685 | 1957 |
| 580 | 20230823 | 092500 | 677499720 | 3695 | 3680 | 3695 | 3680 | 30 |
| 581 | 20230823 | 092400 | 677388955 | 3680 | 3695 | 3695 | 3680 | 3278 |
| 582 | 20230823 | 092300 | 665289495 | 3700 | 3680 | 3700 | 3680 | 5154 |
| 583 | 20230823 | 092200 | 646257030 | 3680 | 3685 | 3685 | 3680 | 1133 |
| 584 | 20230823 | 092100 | 642087575 | 3680 | 3680 | 3680 | 3675 | 3454 |
| 585 | 20230823 | 092000 | 629379355 | 3680 | 3675 | 3685 | 3675 | 321 |
| 586 | 20230823 | 091900 | 628198675 | 3675 | 3680 | 3690 | 3675 | 12195 |
| 587 | 20230823 | 091800 | 583347520 | 3680 | 3700 | 3700 | 3680 | 11905 |
| 588 | 20230823 | 091700 | 539467780 | 3690 | 3695 | 3700 | 3690 | 1870 |
| 589 | 20230823 | 091600 | 532558310 | 3695 | 3700 | 3700 | 3690 | 5054 |
| 590 | 20230823 | 091500 | 513891270 | 3700 | 3705 | 3705 | 3700 | 4806 |
| 591 | 20230823 | 091400 | 496101350 | 3700 | 3695 | 3700 | 3695 | 3212 |
| 592 | 20230823 | 091300 | 484220160 | 3700 | 3695 | 3705 | 3690 | 1915 |
| 593 | 20230823 | 091200 | 477137750 | 3690 | 3715 | 3715 | 3690 | 5498 |
| 594 | 20230823 | 091100 | 456793140 | 3710 | 3740 | 3740 | 3710 | 22532 |
| 595 | 20230823 | 091000 | 372893385 | 3740 | 3705 | 3740 | 3695 | 12966 |
| 596 | 20230823 | 090900 | 324632950 | 3705 | 3685 | 3720 | 3685 | 15421 |
| 597 | 20230823 | 090800 | 267538620 | 3680 | 3675 | 3685 | 3675 | 4219 |
| 598 | 20230823 | 090700 | 252006905 | 3675 | 3675 | 3680 | 3655 | 3782 |
| 599 | 20230823 | 090600 | 238102540 | 3680 | 3645 | 3680 | 3635 | 7142 |
| 600 | 20230823 | 090500 | 211993920 | 3640 | 3640 | 3650 | 3635 | 4495 |
| 601 | 20230823 | 090400 | 195640920 | 3640 | 3685 | 3685 | 3640 | 8338 |
| 602 | 20230823 | 090300 | 165112515 | 3685 | 3655 | 3705 | 3655 | 17767 |
| 603 | 20230823 | 090200 | 99780525 | 3665 | 3625 | 3690 | 3615 | 5506 |
| 604 | 20230823 | 090100 | 79671480 | 3615 | 3565 | 3615 | 3565 | 10231 |
| 605 | 20230823 | 090000 | 42916125 | 3565 | 3565 | 3580 | 3560 | 12040 |