31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 192100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 3 | 20230828 | 192000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230828 | 191900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230828 | 191800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230828 | 191700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230828 | 191600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230828 | 191500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230828 | 191400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230828 | 191300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230828 | 191200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230828 | 191100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230828 | 191000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230828 | 190900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230828 | 190800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230828 | 190700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230828 | 190600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230828 | 190500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230828 | 190400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230828 | 190300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230828 | 190200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230828 | 190100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230828 | 190000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230828 | 185900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230828 | 185800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230828 | 185700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230828 | 185600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230828 | 185500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230828 | 185400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230828 | 185300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230828 | 185200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230828 | 185100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 33 | 20230828 | 185000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230828 | 184900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230828 | 184800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230828 | 184700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230828 | 184600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230828 | 184500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230828 | 184400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230828 | 184300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230828 | 184200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230828 | 184100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230828 | 184000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230828 | 183900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230828 | 183800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230828 | 183700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230828 | 183600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230828 | 183500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230828 | 183400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230828 | 183300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230828 | 183200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230828 | 183100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230828 | 183000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230828 | 182900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230828 | 182800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230828 | 182700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230828 | 182600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230828 | 182500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230828 | 182400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230828 | 182300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230828 | 182200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230828 | 182100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 63 | 20230828 | 182000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230828 | 181900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230828 | 181800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230828 | 181700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230828 | 181600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230828 | 181500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230828 | 181400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230828 | 181300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230828 | 181200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230828 | 181100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230828 | 181000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230828 | 180900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230828 | 180800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230828 | 180700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230828 | 180600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230828 | 180500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230828 | 180400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230828 | 180300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230828 | 180200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230828 | 180100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230828 | 180000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230828 | 175900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230828 | 175800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230828 | 175700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230828 | 175600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230828 | 175500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230828 | 175400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230828 | 175300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230828 | 175200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230828 | 175100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 93 | 20230828 | 175000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230828 | 174900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230828 | 174800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230828 | 174700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230828 | 174600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230828 | 174500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230828 | 174400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230828 | 174300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230828 | 174200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230828 | 174100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230828 | 174000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230828 | 173900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230828 | 173800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230828 | 173700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230828 | 173600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230828 | 173500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230828 | 173400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230828 | 173300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230828 | 173200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230828 | 173100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230828 | 173000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230828 | 172900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230828 | 172800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230828 | 172700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230828 | 172600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230828 | 172500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230828 | 172400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230828 | 172300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230828 | 172200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230828 | 172100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 123 | 20230828 | 172000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230828 | 171900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230828 | 171800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230828 | 171700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230828 | 171600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230828 | 171500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230828 | 171400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230828 | 171300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230828 | 171200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230828 | 171100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230828 | 171000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230828 | 170900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230828 | 170800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230828 | 170700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230828 | 170600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230828 | 170500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230828 | 170400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230828 | 170300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230828 | 170200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230828 | 170100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230828 | 170000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230828 | 165900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230828 | 165800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230828 | 165700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230828 | 165600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230828 | 165500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230828 | 165400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230828 | 165300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230828 | 165200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230828 | 165100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 153 | 20230828 | 165000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230828 | 164900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230828 | 164800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230828 | 164700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230828 | 164600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230828 | 164500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230828 | 164400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230828 | 164300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230828 | 164200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230828 | 164100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230828 | 164000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230828 | 163900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230828 | 163800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230828 | 163700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230828 | 163600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230828 | 163500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230828 | 163400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230828 | 163300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230828 | 163200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230828 | 163100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230828 | 163000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230828 | 162900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230828 | 162800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230828 | 162700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230828 | 162600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230828 | 162500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230828 | 162400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230828 | 162300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230828 | 162200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230828 | 162100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 183 | 20230828 | 162000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230828 | 161900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230828 | 161800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230828 | 161700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230828 | 161600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230828 | 161500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20230828 | 161400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20230828 | 161300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230828 | 161200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230828 | 161100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230828 | 161000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230828 | 160900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230828 | 160800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230828 | 160700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230828 | 160600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230828 | 160500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230828 | 160400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230828 | 160300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20230828 | 160200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20230828 | 160100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20230828 | 160000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20230828 | 155900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20230828 | 155800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20230828 | 155700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20230828 | 155600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20230828 | 155500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20230828 | 155400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20230828 | 155300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20230828 | 155200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20230828 | 155100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 213 | 20230828 | 155000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20230828 | 154900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20230828 | 154800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20230828 | 154700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20230828 | 154600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20230828 | 154500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20230828 | 154400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20230828 | 154300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20230828 | 154200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20230828 | 154100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20230828 | 154000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230828 | 153900 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20230828 | 153800 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20230828 | 153700 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20230828 | 153600 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20230828 | 153500 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20230828 | 153400 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20230828 | 153300 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20230828 | 153200 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20230828 | 153100 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20230828 | 153000 | 77463972595 | 3930 | 3930 | 3930 | 3930 | 147484 |
| 234 | 20230828 | 152900 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 235 | 20230828 | 152800 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 236 | 20230828 | 152700 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 237 | 20230828 | 152600 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 238 | 20230828 | 152500 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 239 | 20230828 | 152400 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 240 | 20230828 | 152300 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 241 | 20230828 | 152200 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 242 | 20230828 | 152100 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 243 | 20230828 | 152000 | 76884360475 | 3980 | 3980 | 3980 | 3980 | 0 |
| 244 | 20230828 | 151900 | 76884360475 | 3980 | 3965 | 4000 | 3930 | 118743 |
| 245 | 20230828 | 151800 | 76412481435 | 3965 | 3980 | 4000 | 3950 | 92474 |
| 246 | 20230828 | 151700 | 76044970525 | 3975 | 4065 | 4070 | 3940 | 112966 |
| 247 | 20230828 | 151600 | 75594218530 | 4055 | 4025 | 4080 | 4020 | 64896 |
| 248 | 20230828 | 151500 | 75331362560 | 4030 | 4110 | 4115 | 4005 | 58754 |
| 249 | 20230828 | 151400 | 75093535015 | 4110 | 4065 | 4125 | 4035 | 64674 |
| 250 | 20230828 | 151300 | 74828598850 | 4070 | 4130 | 4135 | 4070 | 71747 |
| 251 | 20230828 | 151200 | 74533606295 | 4135 | 4055 | 4135 | 4040 | 100825 |
| 252 | 20230828 | 151100 | 74121402355 | 4050 | 4045 | 4075 | 4010 | 114535 |
| 253 | 20230828 | 151000 | 73658583840 | 4045 | 4155 | 4160 | 4025 | 128735 |
| 254 | 20230828 | 150900 | 73131442990 | 4160 | 4170 | 4180 | 4115 | 91176 |
| 255 | 20230828 | 150800 | 72752135940 | 4170 | 4120 | 4175 | 4095 | 104530 |
| 256 | 20230828 | 150700 | 72320182610 | 4120 | 4170 | 4185 | 4115 | 65560 |
| 257 | 20230828 | 150600 | 72047122785 | 4170 | 4195 | 4210 | 4125 | 69409 |
| 258 | 20230828 | 150500 | 71757070290 | 4200 | 4205 | 4225 | 4155 | 49569 |
| 259 | 20230828 | 150400 | 71549395625 | 4205 | 4245 | 4245 | 4205 | 92364 |
| 260 | 20230828 | 150300 | 71158701995 | 4240 | 4175 | 4260 | 4160 | 106397 |
| 261 | 20230828 | 150200 | 70710672345 | 4175 | 4125 | 4195 | 4105 | 134181 |
| 262 | 20230828 | 150100 | 70152925325 | 4140 | 4215 | 4215 | 4080 | 165480 |
| 263 | 20230828 | 150000 | 69463933385 | 4215 | 4280 | 4280 | 4180 | 162394 |
| 264 | 20230828 | 145900 | 68778418655 | 4275 | 4320 | 4330 | 4265 | 66765 |
| 265 | 20230828 | 145800 | 68491523540 | 4315 | 4260 | 4315 | 4240 | 107975 |
| 266 | 20230828 | 145700 | 68030695375 | 4260 | 4290 | 4305 | 4210 | 175527 |
| 267 | 20230828 | 145600 | 67282493835 | 4290 | 4330 | 4330 | 4290 | 57475 |
| 268 | 20230828 | 145500 | 67034761760 | 4325 | 4330 | 4345 | 4315 | 82222 |
| 269 | 20230828 | 145400 | 66678753670 | 4325 | 4315 | 4335 | 4315 | 40586 |
| 270 | 20230828 | 145300 | 66503191065 | 4315 | 4345 | 4345 | 4315 | 78001 |
| 271 | 20230828 | 145200 | 66165286380 | 4345 | 4330 | 4355 | 4325 | 153018 |
| 272 | 20230828 | 145100 | 65501014995 | 4330 | 4330 | 4330 | 4250 | 369402 |
| 273 | 20230828 | 145000 | 63915666965 | 4325 | 4325 | 4340 | 4320 | 71816 |
| 274 | 20230828 | 144900 | 63604898500 | 4325 | 4355 | 4360 | 4325 | 149878 |
| 275 | 20230828 | 144800 | 62954109360 | 4350 | 4350 | 4370 | 4345 | 134045 |
| 276 | 20230828 | 144700 | 62370482270 | 4350 | 4330 | 4355 | 4325 | 178259 |
| 277 | 20230828 | 144600 | 61595370760 | 4330 | 4330 | 4360 | 4315 | 237487 |
| 278 | 20230828 | 144500 | 60565919410 | 4335 | 4350 | 4370 | 4330 | 318248 |
| 279 | 20230828 | 144400 | 59181868385 | 4345 | 4280 | 4395 | 4250 | 551873 |
| 280 | 20230828 | 144300 | 56795232750 | 4280 | 4215 | 4300 | 4210 | 506886 |
| 281 | 20230828 | 144200 | 54642614880 | 4215 | 4190 | 4240 | 4185 | 481981 |
| 282 | 20230828 | 144100 | 52615376080 | 4150 | 4150 | 4150 | 4150 | 0 |
| 283 | 20230828 | 144000 | 52615376080 | 4150 | 4120 | 4150 | 4110 | 91492 |
| 284 | 20230828 | 143900 | 52236518405 | 4120 | 4100 | 4135 | 4075 | 132948 |
| 285 | 20230828 | 143800 | 51692082655 | 4100 | 4125 | 4135 | 4100 | 95201 |
| 286 | 20230828 | 143700 | 51300016700 | 4125 | 4150 | 4150 | 4120 | 200879 |
| 287 | 20230828 | 143600 | 50468703455 | 4145 | 4095 | 4150 | 4080 | 380481 |
| 288 | 20230828 | 143500 | 48898223780 | 4095 | 4065 | 4110 | 4040 | 174022 |
| 289 | 20230828 | 143400 | 48188720100 | 4060 | 4065 | 4085 | 4055 | 49128 |
| 290 | 20230828 | 143300 | 47988598270 | 4065 | 4060 | 4090 | 4015 | 137282 |
| 291 | 20230828 | 143200 | 47431657695 | 4060 | 4105 | 4125 | 4060 | 229487 |
| 292 | 20230828 | 143100 | 46492135040 | 4100 | 4050 | 4150 | 4045 | 513971 |
| 293 | 20230828 | 143000 | 44377649215 | 4045 | 4085 | 4095 | 4030 | 185538 |
| 294 | 20230828 | 142900 | 43624682335 | 4090 | 4085 | 4120 | 4050 | 486140 |
| 295 | 20230828 | 142800 | 41636755170 | 4095 | 3945 | 4095 | 3945 | 663581 |
| 296 | 20230828 | 142700 | 38965433725 | 3970 | 3880 | 3975 | 3855 | 262919 |
| 297 | 20230828 | 142600 | 37930849960 | 3880 | 3890 | 3935 | 3860 | 146570 |
| 298 | 20230828 | 142500 | 37360187090 | 3875 | 3820 | 3900 | 3795 | 205854 |
| 299 | 20230828 | 142400 | 36566743930 | 3820 | 3700 | 3840 | 3680 | 108878 |
| 300 | 20230828 | 142300 | 36159126700 | 3700 | 3700 | 3710 | 3695 | 4278 |
| 301 | 20230828 | 142200 | 36143267100 | 3700 | 3695 | 3705 | 3690 | 14866 |
| 302 | 20230828 | 142100 | 36088305655 | 3690 | 3720 | 3720 | 3690 | 22054 |
| 303 | 20230828 | 142000 | 36006591450 | 3710 | 3710 | 3730 | 3705 | 32905 |
| 304 | 20230828 | 141900 | 35884167870 | 3710 | 3695 | 3720 | 3685 | 32088 |
| 305 | 20230828 | 141800 | 35765527375 | 3690 | 3680 | 3700 | 3675 | 15783 |
| 306 | 20230828 | 141700 | 35707295125 | 3680 | 3680 | 3690 | 3675 | 20680 |
| 307 | 20230828 | 141600 | 35631179460 | 3680 | 3665 | 3690 | 3650 | 36516 |
| 308 | 20230828 | 141500 | 35497245840 | 3650 | 3645 | 3685 | 3640 | 75774 |
| 309 | 20230828 | 141400 | 35219693515 | 3640 | 3740 | 3740 | 3590 | 161112 |
| 310 | 20230828 | 141300 | 34629738565 | 3740 | 3745 | 3745 | 3715 | 51989 |
| 311 | 20230828 | 141200 | 34435818115 | 3745 | 3775 | 3790 | 3745 | 28117 |
| 312 | 20230828 | 141100 | 34330210280 | 3775 | 3760 | 3775 | 3745 | 66504 |
| 313 | 20230828 | 141000 | 34080630220 | 3755 | 3795 | 3795 | 3755 | 62136 |
| 314 | 20230828 | 140900 | 33845844150 | 3795 | 3815 | 3825 | 3795 | 20242 |
| 315 | 20230828 | 140800 | 33768783335 | 3825 | 3800 | 3830 | 3790 | 32847 |
| 316 | 20230828 | 140700 | 33643841625 | 3795 | 3805 | 3820 | 3795 | 32317 |
| 317 | 20230828 | 140600 | 33521010815 | 3800 | 3815 | 3830 | 3800 | 32647 |
| 318 | 20230828 | 140500 | 33396678310 | 3810 | 3840 | 3840 | 3805 | 49658 |
| 319 | 20230828 | 140400 | 33207161155 | 3840 | 3830 | 3865 | 3825 | 38509 |
| 320 | 20230828 | 140300 | 33059656725 | 3830 | 3855 | 3865 | 3830 | 12674 |
| 321 | 20230828 | 140200 | 33011041435 | 3845 | 3855 | 3880 | 3830 | 30931 |
| 322 | 20230828 | 140100 | 32892006735 | 3855 | 3870 | 3870 | 3845 | 17081 |
| 323 | 20230828 | 140000 | 32826156710 | 3870 | 3890 | 3930 | 3860 | 36317 |
| 324 | 20230828 | 135900 | 32684772790 | 3885 | 3930 | 3940 | 3880 | 33804 |
| 325 | 20230828 | 135800 | 32552535100 | 3930 | 3840 | 3955 | 3835 | 61313 |
| 326 | 20230828 | 135700 | 32313778815 | 3840 | 3890 | 3895 | 3820 | 57967 |
| 327 | 20230828 | 135600 | 32090847280 | 3890 | 3880 | 3900 | 3875 | 14125 |
| 328 | 20230828 | 135500 | 32035949910 | 3880 | 3885 | 3905 | 3880 | 17346 |
| 329 | 20230828 | 135400 | 31968467250 | 3885 | 3890 | 3910 | 3880 | 9169 |
| 330 | 20230828 | 135300 | 31932777205 | 3890 | 3890 | 3910 | 3850 | 39398 |
| 331 | 20230828 | 135200 | 31780112255 | 3890 | 3890 | 3910 | 3885 | 20843 |
| 332 | 20230828 | 135100 | 31698799555 | 3895 | 3900 | 3920 | 3885 | 13905 |
| 333 | 20230828 | 135000 | 31644490750 | 3900 | 3895 | 3900 | 3870 | 20727 |
| 334 | 20230828 | 134900 | 31564018945 | 3895 | 3885 | 3955 | 3850 | 90974 |
| 335 | 20230828 | 134800 | 31211415075 | 3890 | 3930 | 3970 | 3880 | 76764 |
| 336 | 20230828 | 134700 | 30910404810 | 3930 | 3960 | 3970 | 3910 | 48816 |
| 337 | 20230828 | 134600 | 30718401670 | 3965 | 3965 | 4015 | 3945 | 96229 |
| 338 | 20230828 | 134500 | 30334818905 | 3965 | 3975 | 4015 | 3935 | 63072 |
| 339 | 20230828 | 134400 | 30083407450 | 3975 | 3930 | 4015 | 3915 | 141996 |
| 340 | 20230828 | 134300 | 29517949995 | 3930 | 3950 | 3965 | 3930 | 53614 |
| 341 | 20230828 | 134200 | 29306319830 | 3945 | 3950 | 3990 | 3945 | 122246 |
| 342 | 20230828 | 134100 | 28821359575 | 3950 | 3940 | 3980 | 3905 | 114776 |
| 343 | 20230828 | 134000 | 28367304075 | 3945 | 3890 | 3960 | 3870 | 50783 |
| 344 | 20230828 | 133900 | 28168429710 | 3890 | 3905 | 3915 | 3890 | 28594 |
| 345 | 20230828 | 133800 | 28056775070 | 3905 | 3875 | 3910 | 3870 | 36509 |
| 346 | 20230828 | 133700 | 27914715505 | 3875 | 3915 | 3920 | 3870 | 46705 |
| 347 | 20230828 | 133600 | 27733416420 | 3920 | 3915 | 3925 | 3880 | 53982 |
| 348 | 20230828 | 133500 | 27523118340 | 3920 | 3930 | 3955 | 3890 | 60180 |
| 349 | 20230828 | 133400 | 27287483705 | 3930 | 3935 | 3985 | 3915 | 59883 |
| 350 | 20230828 | 133300 | 27050656605 | 3930 | 3950 | 3955 | 3910 | 44736 |
| 351 | 20230828 | 133200 | 26874697815 | 3950 | 3985 | 3985 | 3940 | 61936 |
| 352 | 20230828 | 133100 | 26629311955 | 3975 | 3945 | 3995 | 3930 | 147680 |
| 353 | 20230828 | 133000 | 26044162795 | 3945 | 3890 | 3970 | 3875 | 119432 |
| 354 | 20230828 | 132900 | 25575320555 | 3890 | 3920 | 3925 | 3880 | 98477 |
| 355 | 20230828 | 132800 | 25191143245 | 3910 | 3955 | 3965 | 3890 | 125915 |
| 356 | 20230828 | 132700 | 24698538630 | 3955 | 3935 | 3980 | 3925 | 82348 |
| 357 | 20230828 | 132600 | 24373245165 | 3935 | 3980 | 3985 | 3905 | 167264 |
| 358 | 20230828 | 132500 | 23713676955 | 3985 | 4020 | 4040 | 3975 | 153751 |
| 359 | 20230828 | 132400 | 23098860050 | 4025 | 3995 | 4090 | 3995 | 308802 |
| 360 | 20230828 | 132300 | 21846066605 | 4005 | 4045 | 4045 | 3995 | 177250 |
| 361 | 20230828 | 132200 | 21133000560 | 4040 | 3980 | 4055 | 3965 | 262895 |
| 362 | 20230828 | 132100 | 20073539250 | 3975 | 3965 | 4030 | 3960 | 146300 |
| 363 | 20230828 | 132000 | 19489273380 | 3955 | 3995 | 4065 | 3925 | 318855 |
| 364 | 20230828 | 131900 | 18210143400 | 3995 | 3980 | 4020 | 3960 | 195662 |
| 365 | 20230828 | 131800 | 17429874575 | 3980 | 4020 | 4045 | 3955 | 196409 |
| 366 | 20230828 | 131700 | 16644205910 | 4010 | 4055 | 4065 | 4010 | 317721 |
| 367 | 20230828 | 131600 | 15360564050 | 4055 | 4000 | 4055 | 3980 | 664084 |
| 368 | 20230828 | 131500 | 12693291145 | 4000 | 3770 | 4005 | 3740 | 790140 |
| 369 | 20230828 | 131400 | 9618685845 | 3770 | 3765 | 3800 | 3715 | 211654 |
| 370 | 20230828 | 131300 | 8820984890 | 3765 | 3685 | 3775 | 3665 | 149209 |
| 371 | 20230828 | 131200 | 8263896945 | 3650 | 3710 | 3720 | 3605 | 74002 |
| 372 | 20230828 | 131100 | 7993021305 | 3730 | 3755 | 3755 | 3650 | 111556 |
| 373 | 20230828 | 131000 | 7579072425 | 3735 | 3705 | 3785 | 3660 | 226238 |
| 374 | 20230828 | 130900 | 6732261255 | 3705 | 3680 | 3710 | 3660 | 80507 |
| 375 | 20230828 | 130800 | 6435275800 | 3680 | 3635 | 3750 | 3600 | 174409 |
| 376 | 20230828 | 130700 | 5791343150 | 3640 | 3600 | 3670 | 3595 | 76986 |
| 377 | 20230828 | 130600 | 5511345240 | 3600 | 3555 | 3600 | 3545 | 20685 |
| 378 | 20230828 | 130500 | 5437454890 | 3555 | 3625 | 3650 | 3550 | 19262 |
| 379 | 20230828 | 130400 | 5367966790 | 3640 | 3545 | 3645 | 3540 | 46451 |
| 380 | 20230828 | 130300 | 5201323145 | 3540 | 3510 | 3540 | 3510 | 15054 |
| 381 | 20230828 | 130200 | 5148174730 | 3500 | 3500 | 3500 | 3500 | 11 |
| 382 | 20230828 | 130100 | 5148136230 | 3500 | 3505 | 3505 | 3500 | 900 |
| 383 | 20230828 | 130000 | 5144986110 | 3505 | 3505 | 3505 | 3505 | 183 |
| 384 | 20230828 | 125900 | 5144344695 | 3505 | 3505 | 3505 | 3505 | 233 |
| 385 | 20230828 | 125800 | 5143528030 | 3505 | 3505 | 3505 | 3505 | 2 |
| 386 | 20230828 | 125700 | 5143521020 | 3505 | 3505 | 3505 | 3505 | 1002 |
| 387 | 20230828 | 125600 | 5140009010 | 3505 | 3505 | 3505 | 3505 | 106 |
| 388 | 20230828 | 125500 | 5139637480 | 3505 | 3500 | 3505 | 3500 | 23 |
| 389 | 20230828 | 125400 | 5139556875 | 3500 | 3495 | 3500 | 3495 | 4575 |
| 390 | 20230828 | 125300 | 5123548375 | 3495 | 3500 | 3500 | 3495 | 4179 |
| 391 | 20230828 | 125200 | 5108921880 | 3500 | 3500 | 3500 | 3500 | 2908 |
| 392 | 20230828 | 125100 | 5098743880 | 3505 | 3510 | 3510 | 3505 | 5232 |
| 393 | 20230828 | 125000 | 5080405700 | 3510 | 3510 | 3510 | 3510 | 0 |
| 394 | 20230828 | 124900 | 5080405700 | 3510 | 3510 | 3510 | 3510 | 458 |
| 395 | 20230828 | 124800 | 5078798120 | 3510 | 3510 | 3510 | 3510 | 1 |
| 396 | 20230828 | 124700 | 5078794610 | 3515 | 3515 | 3515 | 3515 | 284 |
| 397 | 20230828 | 124600 | 5077796350 | 3515 | 3515 | 3515 | 3515 | 520 |
| 398 | 20230828 | 124500 | 5075968550 | 3515 | 3510 | 3515 | 3510 | 199 |
| 399 | 20230828 | 124400 | 5075269960 | 3510 | 3510 | 3510 | 3510 | 500 |
| 400 | 20230828 | 124300 | 5073514960 | 3510 | 3510 | 3510 | 3510 | 1040 |
| 401 | 20230828 | 124200 | 5069864560 | 3510 | 3510 | 3515 | 3510 | 3047 |
| 402 | 20230828 | 124100 | 5059162510 | 3505 | 3505 | 3505 | 3505 | 305 |
| 403 | 20230828 | 124000 | 5058093485 | 3510 | 3505 | 3510 | 3505 | 371 |
| 404 | 20230828 | 123900 | 5056791425 | 3505 | 3505 | 3510 | 3505 | 929 |
| 405 | 20230828 | 123800 | 5053533780 | 3500 | 3505 | 3505 | 3500 | 87 |
| 406 | 20230828 | 123700 | 5053229200 | 3505 | 3505 | 3505 | 3505 | 13 |
| 407 | 20230828 | 123600 | 5053183635 | 3500 | 3505 | 3505 | 3500 | 370 |
| 408 | 20230828 | 123500 | 5051888135 | 3510 | 3500 | 3510 | 3500 | 338 |
| 409 | 20230828 | 123400 | 5050702110 | 3500 | 3500 | 3500 | 3500 | 3330 |
| 410 | 20230828 | 123300 | 5039047110 | 3500 | 3500 | 3500 | 3500 | 3377 |
| 411 | 20230828 | 123200 | 5027227610 | 3510 | 3510 | 3510 | 3510 | 1 |
| 412 | 20230828 | 123100 | 5027224100 | 3510 | 3505 | 3510 | 3505 | 301 |
| 413 | 20230828 | 123000 | 5026169090 | 3505 | 3510 | 3510 | 3500 | 3570 |
| 414 | 20230828 | 122900 | 5013663475 | 3510 | 3505 | 3510 | 3505 | 71 |
| 415 | 20230828 | 122800 | 5013414465 | 3510 | 3510 | 3510 | 3505 | 3 |
| 416 | 20230828 | 122700 | 5013403940 | 3515 | 3515 | 3515 | 3515 | 0 |
| 417 | 20230828 | 122600 | 5013403940 | 3515 | 3515 | 3515 | 3515 | 0 |
| 418 | 20230828 | 122500 | 5013403940 | 3515 | 3515 | 3515 | 3515 | 169 |
| 419 | 20230828 | 122400 | 5012809905 | 3520 | 3520 | 3520 | 3520 | 490 |
| 420 | 20230828 | 122300 | 5011085105 | 3520 | 3515 | 3520 | 3515 | 3277 |
| 421 | 20230828 | 122200 | 4999562125 | 3515 | 3515 | 3515 | 3515 | 575 |
| 422 | 20230828 | 122100 | 4997541000 | 3515 | 3515 | 3515 | 3515 | 500 |
| 423 | 20230828 | 122000 | 4995783500 | 3515 | 3515 | 3515 | 3515 | 291 |
| 424 | 20230828 | 121900 | 4994760635 | 3515 | 3495 | 3515 | 3495 | 45 |
| 425 | 20230828 | 121800 | 4994602935 | 3480 | 3480 | 3480 | 3480 | 6 |
| 426 | 20230828 | 121700 | 4994582055 | 3485 | 3485 | 3485 | 3485 | 161 |
| 427 | 20230828 | 121600 | 4994020970 | 3490 | 3490 | 3490 | 3490 | 1711 |
| 428 | 20230828 | 121500 | 4988049580 | 3495 | 3495 | 3495 | 3495 | 20 |
| 429 | 20230828 | 121400 | 4987979680 | 3495 | 3495 | 3495 | 3495 | 544 |
| 430 | 20230828 | 121300 | 4986078400 | 3500 | 3505 | 3505 | 3500 | 81 |
| 431 | 20230828 | 121200 | 4985794895 | 3505 | 3500 | 3505 | 3500 | 501 |
| 432 | 20230828 | 121100 | 4984041390 | 3505 | 3505 | 3505 | 3505 | 23 |
| 433 | 20230828 | 121000 | 4983960775 | 3520 | 3505 | 3520 | 3500 | 5306 |
| 434 | 20230828 | 120900 | 4965382585 | 3505 | 3505 | 3505 | 3505 | 9 |
| 435 | 20230828 | 120800 | 4965351040 | 3505 | 3505 | 3505 | 3505 | 85 |
| 436 | 20230828 | 120700 | 4965053115 | 3505 | 3505 | 3505 | 3505 | 0 |
| 437 | 20230828 | 120600 | 4965053115 | 3505 | 3505 | 3505 | 3505 | 142 |
| 438 | 20230828 | 120500 | 4964555405 | 3505 | 3505 | 3505 | 3505 | 11 |
| 439 | 20230828 | 120400 | 4964516850 | 3505 | 3500 | 3505 | 3500 | 5297 |
| 440 | 20230828 | 120300 | 4945977345 | 3500 | 3500 | 3500 | 3500 | 1301 |
| 441 | 20230828 | 120200 | 4941423845 | 3505 | 3505 | 3505 | 3505 | 0 |
| 442 | 20230828 | 120100 | 4941423845 | 3505 | 3505 | 3505 | 3505 | 86 |
| 443 | 20230828 | 120000 | 4941122415 | 3505 | 3505 | 3505 | 3505 | 0 |
| 444 | 20230828 | 115900 | 4941122415 | 3505 | 3505 | 3505 | 3505 | 57 |
| 445 | 20230828 | 115800 | 4940922630 | 3505 | 3505 | 3505 | 3505 | 0 |
| 446 | 20230828 | 115700 | 4940922630 | 3505 | 3505 | 3505 | 3505 | 10 |
| 447 | 20230828 | 115600 | 4940887580 | 3505 | 3505 | 3505 | 3505 | 19 |
| 448 | 20230828 | 115500 | 4940820985 | 3495 | 3495 | 3500 | 3495 | 8 |
| 449 | 20230828 | 115400 | 4940793020 | 3495 | 3500 | 3500 | 3495 | 45 |
| 450 | 20230828 | 115300 | 4940635560 | 3495 | 3495 | 3495 | 3495 | 810 |
| 451 | 20230828 | 115200 | 4937804610 | 3510 | 3510 | 3510 | 3510 | 50 |
| 452 | 20230828 | 115100 | 4937629110 | 3510 | 3500 | 3510 | 3495 | 14637 |
| 453 | 20230828 | 115000 | 4886414970 | 3500 | 3505 | 3505 | 3500 | 454 |
| 454 | 20230828 | 114900 | 4884823900 | 3505 | 3505 | 3505 | 3505 | 2840 |
| 455 | 20230828 | 114800 | 4874869700 | 3505 | 3510 | 3510 | 3505 | 920 |
| 456 | 20230828 | 114700 | 4871643850 | 3510 | 3510 | 3510 | 3510 | 40 |
| 457 | 20230828 | 114600 | 4871503450 | 3510 | 3510 | 3510 | 3510 | 30 |
| 458 | 20230828 | 114500 | 4871398150 | 3510 | 3510 | 3510 | 3510 | 270 |
| 459 | 20230828 | 114400 | 4870450450 | 3520 | 3520 | 3520 | 3520 | 0 |
| 460 | 20230828 | 114300 | 4870450450 | 3520 | 3520 | 3520 | 3520 | 1 |
| 461 | 20230828 | 114200 | 4870446930 | 3510 | 3510 | 3520 | 3510 | 599 |
| 462 | 20230828 | 114100 | 4868344430 | 3520 | 3510 | 3520 | 3510 | 286 |
| 463 | 20230828 | 114000 | 4867339760 | 3510 | 3515 | 3520 | 3510 | 2547 |
| 464 | 20230828 | 113900 | 4858392465 | 3525 | 3515 | 3525 | 3515 | 2539 |
| 465 | 20230828 | 113800 | 4849456095 | 3515 | 3515 | 3515 | 3515 | 71 |
| 466 | 20230828 | 113700 | 4849206530 | 3515 | 3515 | 3515 | 3515 | 90 |
| 467 | 20230828 | 113600 | 4848890180 | 3520 | 3515 | 3520 | 3515 | 697 |
| 468 | 20230828 | 113500 | 4846438595 | 3515 | 3515 | 3515 | 3515 | 21 |
| 469 | 20230828 | 113400 | 4846364780 | 3510 | 3510 | 3510 | 3510 | 853 |
| 470 | 20230828 | 113300 | 4843370750 | 3505 | 3505 | 3505 | 3505 | 11 |
| 471 | 20230828 | 113200 | 4843332195 | 3505 | 3505 | 3505 | 3505 | 47 |
| 472 | 20230828 | 113100 | 4843167460 | 3500 | 3500 | 3500 | 3500 | 0 |
| 473 | 20230828 | 113000 | 4843167460 | 3500 | 3510 | 3510 | 3500 | 3 |
| 474 | 20230828 | 112900 | 4843156950 | 3500 | 3500 | 3500 | 3500 | 1100 |
| 475 | 20230828 | 112800 | 4839306950 | 3500 | 3500 | 3500 | 3500 | 170 |
| 476 | 20230828 | 112700 | 4838711950 | 3505 | 3505 | 3510 | 3500 | 1108 |
| 477 | 20230828 | 112600 | 4834831930 | 3505 | 3505 | 3505 | 3500 | 733 |
| 478 | 20230828 | 112500 | 4832266265 | 3510 | 3505 | 3510 | 3505 | 2018 |
| 479 | 20230828 | 112400 | 4825183185 | 3505 | 3505 | 3505 | 3505 | 10 |
| 480 | 20230828 | 112300 | 4825148135 | 3510 | 3505 | 3510 | 3500 | 943 |
| 481 | 20230828 | 112200 | 4821847475 | 3510 | 3505 | 3510 | 3505 | 11 |
| 482 | 20230828 | 112100 | 4821808915 | 3505 | 3505 | 3505 | 3505 | 51 |
| 483 | 20230828 | 112000 | 4821630160 | 3505 | 3500 | 3505 | 3500 | 466 |
| 484 | 20230828 | 111900 | 4819998660 | 3500 | 3500 | 3500 | 3500 | 0 |
| 485 | 20230828 | 111800 | 4819998660 | 3500 | 3500 | 3500 | 3500 | 128 |
| 486 | 20230828 | 111700 | 4819550660 | 3505 | 3505 | 3505 | 3505 | 335 |
| 487 | 20230828 | 111600 | 4818376485 | 3505 | 3505 | 3505 | 3500 | 350 |
| 488 | 20230828 | 111500 | 4817149790 | 3505 | 3510 | 3510 | 3505 | 54 |
| 489 | 20230828 | 111400 | 4816960510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 490 | 20230828 | 111300 | 4816960510 | 3515 | 3515 | 3515 | 3515 | 2 |
| 491 | 20230828 | 111200 | 4816953480 | 3500 | 3500 | 3500 | 3500 | 200 |
| 492 | 20230828 | 111100 | 4816253480 | 3500 | 3505 | 3505 | 3500 | 13 |
| 493 | 20230828 | 111000 | 4816207975 | 3505 | 3505 | 3505 | 3500 | 4994 |
| 494 | 20230828 | 110900 | 4798728655 | 3505 | 3505 | 3505 | 3505 | 50 |
| 495 | 20230828 | 110800 | 4798553405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 496 | 20230828 | 110700 | 4798553405 | 3510 | 3510 | 3510 | 3510 | 0 |
| 497 | 20230828 | 110600 | 4798553405 | 3510 | 3500 | 3510 | 3500 | 572 |
| 498 | 20230828 | 110500 | 4796551015 | 3490 | 3495 | 3495 | 3490 | 295 |
| 499 | 20230828 | 110400 | 4795520035 | 3500 | 3510 | 3510 | 3500 | 8742 |
| 500 | 20230828 | 110300 | 4764908065 | 3510 | 3510 | 3510 | 3510 | 67 |
| 501 | 20230828 | 110200 | 4764672895 | 3520 | 3510 | 3520 | 3510 | 96 |
| 502 | 20230828 | 110100 | 4764335925 | 3515 | 3515 | 3530 | 3515 | 2975 |
| 503 | 20230828 | 110000 | 4753846710 | 3530 | 3530 | 3530 | 3530 | 0 |
| 504 | 20230828 | 105900 | 4753846710 | 3530 | 3515 | 3530 | 3515 | 3018 |
| 505 | 20230828 | 105800 | 4743209015 | 3515 | 3515 | 3515 | 3515 | 1 |
| 506 | 20230828 | 105700 | 4743205500 | 3505 | 3510 | 3510 | 3505 | 703 |
| 507 | 20230828 | 105600 | 4740740340 | 3510 | 3510 | 3510 | 3510 | 100 |
| 508 | 20230828 | 105500 | 4740389340 | 3515 | 3515 | 3515 | 3515 | 15 |
| 509 | 20230828 | 105400 | 4740336615 | 3515 | 3515 | 3515 | 3515 | 184 |
| 510 | 20230828 | 105300 | 4739689855 | 3515 | 3510 | 3515 | 3510 | 41 |
| 511 | 20230828 | 105200 | 4739545795 | 3515 | 3515 | 3515 | 3515 | 2 |
| 512 | 20230828 | 105100 | 4739538765 | 3510 | 3510 | 3515 | 3510 | 875 |
| 513 | 20230828 | 105000 | 4736467365 | 3515 | 3515 | 3520 | 3510 | 7032 |
| 514 | 20230828 | 104900 | 4711756330 | 3520 | 3515 | 3520 | 3515 | 2169 |
| 515 | 20230828 | 104800 | 4704132290 | 3515 | 3525 | 3525 | 3515 | 134 |
| 516 | 20230828 | 104700 | 4703660940 | 3525 | 3520 | 3525 | 3520 | 720 |
| 517 | 20230828 | 104600 | 4701125010 | 3525 | 3520 | 3525 | 3520 | 2022 |
| 518 | 20230828 | 104500 | 4694002570 | 3520 | 3520 | 3520 | 3520 | 308 |
| 519 | 20230828 | 104400 | 4692918410 | 3515 | 3520 | 3520 | 3515 | 33 |
| 520 | 20230828 | 104300 | 4692802400 | 3520 | 3520 | 3520 | 3515 | 60 |
| 521 | 20230828 | 104200 | 4692591250 | 3520 | 3520 | 3525 | 3520 | 7342 |
| 522 | 20230828 | 104100 | 4666736335 | 3525 | 3510 | 3525 | 3510 | 3128 |
| 523 | 20230828 | 104000 | 4655733795 | 3510 | 3510 | 3515 | 3505 | 1124 |
| 524 | 20230828 | 103900 | 4651791030 | 3510 | 3500 | 3510 | 3500 | 2281 |
| 525 | 20230828 | 103800 | 4643802165 | 3500 | 3500 | 3500 | 3500 | 2 |
| 526 | 20230828 | 103700 | 4643795165 | 3500 | 3485 | 3500 | 3480 | 3015 |
| 527 | 20230828 | 103600 | 4633270775 | 3490 | 3480 | 3490 | 3480 | 1444 |
| 528 | 20230828 | 103500 | 4628242805 | 3475 | 3470 | 3475 | 3470 | 1608 |
| 529 | 20230828 | 103400 | 4622655055 | 3475 | 3475 | 3475 | 3475 | 3612 |
| 530 | 20230828 | 103300 | 4610103355 | 3475 | 3470 | 3475 | 3470 | 817 |
| 531 | 20230828 | 103200 | 4607265145 | 3475 | 3470 | 3475 | 3470 | 1130 |
| 532 | 20230828 | 103100 | 4603343395 | 3475 | 3475 | 3475 | 3475 | 928 |
| 533 | 20230828 | 103000 | 4600118595 | 3475 | 3475 | 3475 | 3475 | 1679 |
| 534 | 20230828 | 102900 | 4594284070 | 3475 | 3475 | 3475 | 3475 | 2635 |
| 535 | 20230828 | 102800 | 4585127445 | 3475 | 3475 | 3480 | 3475 | 639 |
| 536 | 20230828 | 102700 | 4582906915 | 3475 | 3475 | 3475 | 3465 | 13801 |
| 537 | 20230828 | 102600 | 4535010200 | 3475 | 3480 | 3480 | 3475 | 3933 |
| 538 | 20230828 | 102500 | 4521337740 | 3480 | 3490 | 3505 | 3480 | 4362 |
| 539 | 20230828 | 102400 | 4506129240 | 3490 | 3490 | 3490 | 3485 | 2005 |
| 540 | 20230828 | 102300 | 4499141800 | 3490 | 3490 | 3490 | 3485 | 1149 |
| 541 | 20230828 | 102200 | 4495131795 | 3490 | 3495 | 3500 | 3490 | 586 |
| 542 | 20230828 | 102100 | 4493085395 | 3505 | 3495 | 3505 | 3490 | 1931 |
| 543 | 20230828 | 102000 | 4486343175 | 3495 | 3495 | 3500 | 3495 | 686 |
| 544 | 20230828 | 101900 | 4483945480 | 3500 | 3495 | 3500 | 3495 | 1587 |
| 545 | 20230828 | 101800 | 4478398860 | 3495 | 3500 | 3500 | 3495 | 3456 |
| 546 | 20230828 | 101700 | 4466311410 | 3500 | 3505 | 3505 | 3500 | 508 |
| 547 | 20230828 | 101600 | 4464533390 | 3505 | 3500 | 3505 | 3500 | 777 |
| 548 | 20230828 | 101500 | 4461813130 | 3500 | 3510 | 3510 | 3500 | 5325 |
| 549 | 20230828 | 101400 | 4443167235 | 3510 | 3510 | 3510 | 3505 | 598 |
| 550 | 20230828 | 101300 | 4441068430 | 3510 | 3520 | 3520 | 3510 | 621 |
| 551 | 20230828 | 101200 | 4438887625 | 3520 | 3510 | 3520 | 3505 | 1444 |
| 552 | 20230828 | 101100 | 4433823455 | 3505 | 3505 | 3505 | 3505 | 0 |
| 553 | 20230828 | 101000 | 4433823455 | 3505 | 3505 | 3505 | 3505 | 320 |
| 554 | 20230828 | 100900 | 4432701855 | 3505 | 3505 | 3505 | 3505 | 135 |
| 555 | 20230828 | 100800 | 4432228680 | 3505 | 3505 | 3505 | 3500 | 4288 |
| 556 | 20230828 | 100700 | 4417199265 | 3505 | 3500 | 3505 | 3500 | 828 |
| 557 | 20230828 | 100600 | 4414301210 | 3500 | 3515 | 3515 | 3500 | 14731 |
| 558 | 20230828 | 100500 | 4362641580 | 3520 | 3515 | 3520 | 3515 | 269 |
| 559 | 20230828 | 100400 | 4361695690 | 3515 | 3515 | 3520 | 3515 | 376 |
| 560 | 20230828 | 100300 | 4360374040 | 3510 | 3510 | 3510 | 3510 | 3973 |
| 561 | 20230828 | 100200 | 4346428810 | 3515 | 3515 | 3515 | 3515 | 3299 |
| 562 | 20230828 | 100100 | 4334832825 | 3515 | 3520 | 3525 | 3515 | 356 |
| 563 | 20230828 | 100000 | 4333581165 | 3520 | 3525 | 3525 | 3520 | 75 |
| 564 | 20230828 | 095900 | 4333316800 | 3525 | 3520 | 3525 | 3510 | 1976 |
| 565 | 20230828 | 095800 | 4326378225 | 3510 | 3515 | 3515 | 3510 | 1226 |
| 566 | 20230828 | 095700 | 4322071030 | 3515 | 3530 | 3530 | 3515 | 2160 |
| 567 | 20230828 | 095600 | 4314463555 | 3530 | 3515 | 3530 | 3515 | 3638 |
| 568 | 20230828 | 095500 | 4301660515 | 3515 | 3525 | 3525 | 3510 | 1851 |
| 569 | 20230828 | 095400 | 4295160865 | 3525 | 3510 | 3530 | 3510 | 583 |
| 570 | 20230828 | 095300 | 4293106080 | 3510 | 3510 | 3530 | 3510 | 1411 |
| 571 | 20230828 | 095200 | 4288153395 | 3510 | 3525 | 3525 | 3510 | 10821 |
| 572 | 20230828 | 095100 | 4250049765 | 3525 | 3530 | 3535 | 3510 | 7097 |
| 573 | 20230828 | 095000 | 4225048320 | 3540 | 3500 | 3540 | 3500 | 6708 |
| 574 | 20230828 | 094900 | 4201494205 | 3505 | 3505 | 3510 | 3500 | 9036 |
| 575 | 20230828 | 094800 | 4169865205 | 3505 | 3520 | 3520 | 3505 | 2554 |
| 576 | 20230828 | 094700 | 4160898510 | 3515 | 3520 | 3525 | 3515 | 2098 |
| 577 | 20230828 | 094600 | 4153516255 | 3525 | 3530 | 3530 | 3520 | 2706 |
| 578 | 20230828 | 094500 | 4143980060 | 3540 | 3545 | 3545 | 3530 | 7998 |
| 579 | 20230828 | 094400 | 4115681840 | 3550 | 3560 | 3560 | 3550 | 586 |
| 580 | 20230828 | 094300 | 4113601320 | 3560 | 3565 | 3565 | 3545 | 2624 |
| 581 | 20230828 | 094200 | 4104288990 | 3565 | 3565 | 3565 | 3560 | 3950 |
| 582 | 20230828 | 094100 | 4090222455 | 3565 | 3560 | 3565 | 3560 | 1619 |
| 583 | 20230828 | 094000 | 4084453710 | 3560 | 3565 | 3565 | 3560 | 2338 |
| 584 | 20230828 | 093900 | 4076127405 | 3570 | 3555 | 3570 | 3555 | 3099 |
| 585 | 20230828 | 093800 | 4065086650 | 3555 | 3555 | 3560 | 3555 | 535 |
| 586 | 20230828 | 093700 | 4063184640 | 3555 | 3550 | 3570 | 3545 | 17231 |
| 587 | 20230828 | 093600 | 4001899850 | 3545 | 3520 | 3545 | 3520 | 7121 |
| 588 | 20230828 | 093500 | 3976722190 | 3520 | 3505 | 3525 | 3500 | 4182 |
| 589 | 20230828 | 093400 | 3962042785 | 3525 | 3490 | 3525 | 3490 | 3818 |
| 590 | 20230828 | 093300 | 3948619350 | 3490 | 3500 | 3520 | 3490 | 6878 |
| 591 | 20230828 | 093200 | 3924565895 | 3500 | 3515 | 3520 | 3495 | 12873 |
| 592 | 20230828 | 093100 | 3879477840 | 3510 | 3515 | 3525 | 3510 | 5382 |
| 593 | 20230828 | 093000 | 3860569665 | 3515 | 3510 | 3520 | 3505 | 5063 |
| 594 | 20230828 | 092900 | 3842791745 | 3510 | 3515 | 3515 | 3510 | 7763 |
| 595 | 20230828 | 092800 | 3815530855 | 3515 | 3515 | 3520 | 3510 | 3121 |
| 596 | 20230828 | 092700 | 3804554910 | 3520 | 3545 | 3550 | 3515 | 10850 |
| 597 | 20230828 | 092600 | 3766250265 | 3530 | 3500 | 3550 | 3500 | 5768 |
| 598 | 20230828 | 092500 | 3745882950 | 3505 | 3500 | 3505 | 3490 | 8286 |
| 599 | 20230828 | 092400 | 3716886930 | 3500 | 3535 | 3535 | 3470 | 33434 |
| 600 | 20230828 | 092300 | 3600036620 | 3535 | 3545 | 3550 | 3520 | 10577 |
| 601 | 20230828 | 092200 | 3562657320 | 3540 | 3540 | 3565 | 3535 | 4044 |
| 602 | 20230828 | 092100 | 3548316190 | 3535 | 3540 | 3545 | 3525 | 4498 |
| 603 | 20230828 | 092000 | 3532404040 | 3525 | 3560 | 3565 | 3525 | 12858 |
| 604 | 20230828 | 091900 | 3486843260 | 3560 | 3550 | 3565 | 3550 | 10112 |
| 605 | 20230828 | 091800 | 3450894220 | 3545 | 3525 | 3550 | 3525 | 8487 |
| 606 | 20230828 | 091700 | 3420887400 | 3525 | 3570 | 3570 | 3525 | 17179 |
| 607 | 20230828 | 091600 | 3359997000 | 3575 | 3590 | 3590 | 3555 | 21300 |
| 608 | 20230828 | 091500 | 3283982410 | 3590 | 3595 | 3605 | 3590 | 2735 |
| 609 | 20230828 | 091400 | 3274147775 | 3600 | 3575 | 3600 | 3570 | 12884 |
| 610 | 20230828 | 091300 | 3228001040 | 3580 | 3600 | 3600 | 3570 | 12930 |
| 611 | 20230828 | 091200 | 3181639105 | 3600 | 3625 | 3625 | 3575 | 22500 |
| 612 | 20230828 | 091100 | 3100816205 | 3630 | 3640 | 3665 | 3610 | 15873 |
| 613 | 20230828 | 091000 | 3043141675 | 3640 | 3590 | 3670 | 3590 | 42315 |
| 614 | 20230828 | 090900 | 2889936900 | 3590 | 3600 | 3605 | 3590 | 16383 |
| 615 | 20230828 | 090800 | 2830996485 | 3605 | 3610 | 3610 | 3600 | 19618 |
| 616 | 20230828 | 090700 | 2760238915 | 3610 | 3615 | 3620 | 3605 | 32244 |
| 617 | 20230828 | 090600 | 2643735825 | 3620 | 3630 | 3640 | 3615 | 55996 |
| 618 | 20230828 | 090500 | 2440768430 | 3630 | 3680 | 3680 | 3630 | 88340 |
| 619 | 20230828 | 090400 | 2118781580 | 3670 | 3645 | 3715 | 3640 | 66585 |
| 620 | 20230828 | 090300 | 1874061515 | 3645 | 3680 | 3705 | 3640 | 125240 |
| 621 | 20230828 | 090200 | 1413304235 | 3695 | 3775 | 3780 | 3680 | 376178 |
| 622 | 20230828 | 090100 | 0 | 3425 | 3425 | 3425 | 3425 | 0 |
| 623 | 20230828 | 090000 | 0 | 3425 | 3425 | 3425 | 3425 | 0 |