30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 190600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 3 | 20230828 | 190500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 4 | 20230828 | 190400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 5 | 20230828 | 190300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 6 | 20230828 | 190200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 7 | 20230828 | 190100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 8 | 20230828 | 190000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 9 | 20230828 | 185900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 10 | 20230828 | 185800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 11 | 20230828 | 185700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 12 | 20230828 | 185600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 13 | 20230828 | 185500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 14 | 20230828 | 185400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 15 | 20230828 | 185300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 16 | 20230828 | 185200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 17 | 20230828 | 185100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 18 | 20230828 | 185000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 19 | 20230828 | 184900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 20 | 20230828 | 184800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 21 | 20230828 | 184700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 22 | 20230828 | 184600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 23 | 20230828 | 184500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 24 | 20230828 | 184400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 25 | 20230828 | 184300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 26 | 20230828 | 184200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 27 | 20230828 | 184100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 28 | 20230828 | 184000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 29 | 20230828 | 183900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 30 | 20230828 | 183800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 31 | 20230828 | 183700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 32 | 20230828 | 183600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 33 | 20230828 | 183500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 34 | 20230828 | 183400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 35 | 20230828 | 183300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 36 | 20230828 | 183200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 37 | 20230828 | 183100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 38 | 20230828 | 183000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 39 | 20230828 | 182900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 40 | 20230828 | 182800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 41 | 20230828 | 182700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 42 | 20230828 | 182600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 43 | 20230828 | 182500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 44 | 20230828 | 182400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 45 | 20230828 | 182300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 46 | 20230828 | 182200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 47 | 20230828 | 182100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 48 | 20230828 | 182000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 49 | 20230828 | 181900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 50 | 20230828 | 181800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 51 | 20230828 | 181700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 52 | 20230828 | 181600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 53 | 20230828 | 181500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 54 | 20230828 | 181400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 55 | 20230828 | 181300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 56 | 20230828 | 181200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 57 | 20230828 | 181100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 58 | 20230828 | 181000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 59 | 20230828 | 180900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 60 | 20230828 | 180800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 61 | 20230828 | 180700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 62 | 20230828 | 180600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 63 | 20230828 | 180500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 64 | 20230828 | 180400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 65 | 20230828 | 180300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 66 | 20230828 | 180200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 67 | 20230828 | 180100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 68 | 20230828 | 180000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 69 | 20230828 | 175900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 70 | 20230828 | 175800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 71 | 20230828 | 175700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 72 | 20230828 | 175600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 73 | 20230828 | 175500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 74 | 20230828 | 175400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 75 | 20230828 | 175300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 76 | 20230828 | 175200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 77 | 20230828 | 175100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 78 | 20230828 | 175000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 79 | 20230828 | 174900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 80 | 20230828 | 174800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 81 | 20230828 | 174700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 82 | 20230828 | 174600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 83 | 20230828 | 174500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 84 | 20230828 | 174400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 85 | 20230828 | 174300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 86 | 20230828 | 174200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 87 | 20230828 | 174100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 88 | 20230828 | 174000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 89 | 20230828 | 173900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 90 | 20230828 | 173800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 91 | 20230828 | 173700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 92 | 20230828 | 173600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 93 | 20230828 | 173500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 94 | 20230828 | 173400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 95 | 20230828 | 173300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 96 | 20230828 | 173200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 97 | 20230828 | 173100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 98 | 20230828 | 173000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 99 | 20230828 | 172900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 100 | 20230828 | 172800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 101 | 20230828 | 172700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 102 | 20230828 | 172600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 103 | 20230828 | 172500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 104 | 20230828 | 172400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 105 | 20230828 | 172300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 106 | 20230828 | 172200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 107 | 20230828 | 172100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 108 | 20230828 | 172000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 109 | 20230828 | 171900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 110 | 20230828 | 171800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 111 | 20230828 | 171700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 112 | 20230828 | 171600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 113 | 20230828 | 171500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 114 | 20230828 | 171400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 115 | 20230828 | 171300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 116 | 20230828 | 171200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 117 | 20230828 | 171100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 118 | 20230828 | 171000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 119 | 20230828 | 170900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 120 | 20230828 | 170800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 121 | 20230828 | 170700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 122 | 20230828 | 170600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 123 | 20230828 | 170500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 124 | 20230828 | 170400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 125 | 20230828 | 170300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 126 | 20230828 | 170200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 127 | 20230828 | 170100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 128 | 20230828 | 170000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 129 | 20230828 | 165900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 130 | 20230828 | 165800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 131 | 20230828 | 165700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 132 | 20230828 | 165600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 133 | 20230828 | 165500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 134 | 20230828 | 165400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 135 | 20230828 | 165300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 136 | 20230828 | 165200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 137 | 20230828 | 165100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 138 | 20230828 | 165000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 139 | 20230828 | 164900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 140 | 20230828 | 164800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 141 | 20230828 | 164700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 142 | 20230828 | 164600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 143 | 20230828 | 164500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 144 | 20230828 | 164400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 145 | 20230828 | 164300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 146 | 20230828 | 164200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 147 | 20230828 | 164100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 148 | 20230828 | 164000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 149 | 20230828 | 163900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 150 | 20230828 | 163800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 151 | 20230828 | 163700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 152 | 20230828 | 163600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 153 | 20230828 | 163500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 154 | 20230828 | 163400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 155 | 20230828 | 163300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 156 | 20230828 | 163200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 157 | 20230828 | 163100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 158 | 20230828 | 163000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 159 | 20230828 | 162900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 160 | 20230828 | 162800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 161 | 20230828 | 162700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 162 | 20230828 | 162600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 163 | 20230828 | 162500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 164 | 20230828 | 162400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 165 | 20230828 | 162300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 166 | 20230828 | 162200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 167 | 20230828 | 162100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 168 | 20230828 | 162000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 169 | 20230828 | 161900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 170 | 20230828 | 161800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 171 | 20230828 | 161700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 172 | 20230828 | 161600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 173 | 20230828 | 161500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 174 | 20230828 | 161400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 175 | 20230828 | 161300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 176 | 20230828 | 161200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 177 | 20230828 | 161100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 178 | 20230828 | 161000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 179 | 20230828 | 160900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 180 | 20230828 | 160800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 181 | 20230828 | 160700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 182 | 20230828 | 160600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 183 | 20230828 | 160500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 184 | 20230828 | 160400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 185 | 20230828 | 160300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 186 | 20230828 | 160200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 187 | 20230828 | 160100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 188 | 20230828 | 160000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 189 | 20230828 | 155900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 190 | 20230828 | 155800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 191 | 20230828 | 155700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 192 | 20230828 | 155600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 193 | 20230828 | 155500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 194 | 20230828 | 155400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 195 | 20230828 | 155300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 196 | 20230828 | 155200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 197 | 20230828 | 155100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 198 | 20230828 | 155000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 199 | 20230828 | 154900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 200 | 20230828 | 154800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 201 | 20230828 | 154700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 202 | 20230828 | 154600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 203 | 20230828 | 154500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 204 | 20230828 | 154400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 205 | 20230828 | 154300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 206 | 20230828 | 154200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 207 | 20230828 | 154100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 208 | 20230828 | 154000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 209 | 20230828 | 153900 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 210 | 20230828 | 153800 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 211 | 20230828 | 153700 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 212 | 20230828 | 153600 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 213 | 20230828 | 153500 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 214 | 20230828 | 153400 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 215 | 20230828 | 153300 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 216 | 20230828 | 153200 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 217 | 20230828 | 153100 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 0 |
| 218 | 20230828 | 153000 | 8970011985 | 3310 | 3310 | 3310 | 3310 | 40316 |
| 219 | 20230828 | 152900 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 220 | 20230828 | 152800 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 221 | 20230828 | 152700 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 222 | 20230828 | 152600 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 223 | 20230828 | 152500 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 224 | 20230828 | 152400 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 225 | 20230828 | 152300 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 226 | 20230828 | 152200 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 227 | 20230828 | 152100 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 228 | 20230828 | 152000 | 8836566025 | 3355 | 3355 | 3355 | 3355 | 0 |
| 229 | 20230828 | 151900 | 8836566025 | 3355 | 3370 | 3370 | 3350 | 7463 |
| 230 | 20230828 | 151800 | 8811524865 | 3360 | 3370 | 3370 | 3360 | 3846 |
| 231 | 20230828 | 151700 | 8798572555 | 3370 | 3380 | 3380 | 3370 | 5906 |
| 232 | 20230828 | 151600 | 8778643185 | 3380 | 3380 | 3380 | 3375 | 2648 |
| 233 | 20230828 | 151500 | 8769694530 | 3375 | 3385 | 3390 | 3375 | 3840 |
| 234 | 20230828 | 151400 | 8756713480 | 3390 | 3380 | 3390 | 3380 | 1921 |
| 235 | 20230828 | 151300 | 8750214920 | 3385 | 3385 | 3390 | 3380 | 4502 |
| 236 | 20230828 | 151200 | 8734966335 | 3380 | 3380 | 3380 | 3380 | 958 |
| 237 | 20230828 | 151100 | 8731728295 | 3375 | 3370 | 3380 | 3370 | 2091 |
| 238 | 20230828 | 151000 | 8724672345 | 3370 | 3380 | 3380 | 3370 | 2231 |
| 239 | 20230828 | 150900 | 8717145510 | 3370 | 3380 | 3380 | 3370 | 351 |
| 240 | 20230828 | 150800 | 8715961030 | 3380 | 3380 | 3380 | 3375 | 1239 |
| 241 | 20230828 | 150700 | 8711779395 | 3375 | 3375 | 3380 | 3375 | 329 |
| 242 | 20230828 | 150600 | 8710668465 | 3375 | 3370 | 3385 | 3370 | 1267 |
| 243 | 20230828 | 150500 | 8706393580 | 3365 | 3365 | 3365 | 3360 | 217 |
| 244 | 20230828 | 150400 | 8705663460 | 3360 | 3365 | 3365 | 3360 | 1529 |
| 245 | 20230828 | 150300 | 8700522325 | 3360 | 3370 | 3370 | 3360 | 1431 |
| 246 | 20230828 | 150200 | 8695707955 | 3370 | 3365 | 3370 | 3365 | 279 |
| 247 | 20230828 | 150100 | 8694768115 | 3365 | 3365 | 3375 | 3365 | 501 |
| 248 | 20230828 | 150000 | 8693082195 | 3365 | 3365 | 3365 | 3365 | 1320 |
| 249 | 20230828 | 145900 | 8688640395 | 3365 | 3365 | 3375 | 3365 | 4675 |
| 250 | 20230828 | 145800 | 8672901795 | 3365 | 3365 | 3365 | 3365 | 1170 |
| 251 | 20230828 | 145700 | 8668964745 | 3370 | 3360 | 3370 | 3355 | 806 |
| 252 | 20230828 | 145600 | 8666257080 | 3350 | 3355 | 3360 | 3350 | 2257 |
| 253 | 20230828 | 145500 | 8658692600 | 3355 | 3370 | 3375 | 3355 | 5808 |
| 254 | 20230828 | 145400 | 8639154800 | 3375 | 3380 | 3385 | 3375 | 1613 |
| 255 | 20230828 | 145300 | 8633709585 | 3380 | 3385 | 3385 | 3375 | 2070 |
| 256 | 20230828 | 145200 | 8626703130 | 3385 | 3385 | 3385 | 3385 | 6048 |
| 257 | 20230828 | 145100 | 8606230650 | 3385 | 3405 | 3420 | 3385 | 4263 |
| 258 | 20230828 | 145000 | 8591742385 | 3405 | 3425 | 3425 | 3400 | 1522 |
| 259 | 20230828 | 144900 | 8586553710 | 3425 | 3430 | 3430 | 3415 | 117 |
| 260 | 20230828 | 144800 | 8586152490 | 3430 | 3430 | 3430 | 3405 | 362 |
| 261 | 20230828 | 144700 | 8584910855 | 3430 | 3425 | 3430 | 3400 | 302 |
| 262 | 20230828 | 144600 | 8583878455 | 3400 | 3400 | 3400 | 3395 | 89 |
| 263 | 20230828 | 144500 | 8583575880 | 3430 | 3435 | 3435 | 3430 | 173 |
| 264 | 20230828 | 144400 | 8582982340 | 3440 | 3445 | 3445 | 3440 | 552 |
| 265 | 20230828 | 144300 | 8581083455 | 3445 | 3440 | 3445 | 3435 | 4163 |
| 266 | 20230828 | 144200 | 8566766625 | 3440 | 3400 | 3440 | 3400 | 1101 |
| 267 | 20230828 | 144100 | 8562985640 | 3420 | 3415 | 3420 | 3415 | 433 |
| 268 | 20230828 | 144000 | 8561505030 | 3380 | 3420 | 3420 | 3380 | 351 |
| 269 | 20230828 | 143900 | 8560307355 | 3420 | 3400 | 3420 | 3370 | 4203 |
| 270 | 20230828 | 143800 | 8546000485 | 3405 | 3385 | 3405 | 3370 | 15743 |
| 271 | 20230828 | 143700 | 8492680785 | 3385 | 3395 | 3395 | 3380 | 470 |
| 272 | 20230828 | 143600 | 8491090665 | 3400 | 3380 | 3405 | 3380 | 906 |
| 273 | 20230828 | 143500 | 8488020415 | 3405 | 3405 | 3405 | 3380 | 129 |
| 274 | 20230828 | 143400 | 8487584295 | 3380 | 3395 | 3405 | 3380 | 511 |
| 275 | 20230828 | 143300 | 8485853425 | 3390 | 3390 | 3410 | 3380 | 2439 |
| 276 | 20230828 | 143200 | 8477550655 | 3395 | 3370 | 3395 | 3370 | 586 |
| 277 | 20230828 | 143100 | 8475570365 | 3400 | 3345 | 3400 | 3345 | 2513 |
| 278 | 20230828 | 143000 | 8467096455 | 3335 | 3345 | 3355 | 3335 | 4063 |
| 279 | 20230828 | 142900 | 8453528455 | 3340 | 3345 | 3355 | 3340 | 2940 |
| 280 | 20230828 | 142800 | 8443704340 | 3335 | 3350 | 3355 | 3335 | 400 |
| 281 | 20230828 | 142700 | 8442369050 | 3335 | 3350 | 3360 | 3335 | 3637 |
| 282 | 20230828 | 142600 | 8430166420 | 3335 | 3350 | 3355 | 3325 | 4129 |
| 283 | 20230828 | 142500 | 8416403340 | 3355 | 3370 | 3370 | 3355 | 1342 |
| 284 | 20230828 | 142400 | 8411899565 | 3370 | 3365 | 3370 | 3365 | 726 |
| 285 | 20230828 | 142300 | 8409454910 | 3370 | 3365 | 3370 | 3355 | 2820 |
| 286 | 20230828 | 142200 | 8399968970 | 3370 | 3385 | 3395 | 3365 | 754 |
| 287 | 20230828 | 142100 | 8397425655 | 3395 | 3395 | 3400 | 3385 | 5265 |
| 288 | 20230828 | 142000 | 8379569415 | 3400 | 3410 | 3410 | 3390 | 1121 |
| 289 | 20230828 | 141900 | 8375759210 | 3420 | 3345 | 3440 | 3345 | 4303 |
| 290 | 20230828 | 141800 | 8361127365 | 3345 | 3305 | 3360 | 3305 | 7624 |
| 291 | 20230828 | 141700 | 8335706795 | 3305 | 3370 | 3370 | 3305 | 16416 |
| 292 | 20230828 | 141600 | 8281027565 | 3370 | 3390 | 3390 | 3370 | 18123 |
| 293 | 20230828 | 141500 | 8219840470 | 3390 | 3400 | 3400 | 3375 | 10044 |
| 294 | 20230828 | 141400 | 8185824585 | 3400 | 3415 | 3415 | 3400 | 10165 |
| 295 | 20230828 | 141300 | 8151252230 | 3415 | 3415 | 3420 | 3405 | 6292 |
| 296 | 20230828 | 141200 | 8129788505 | 3415 | 3420 | 3420 | 3415 | 5663 |
| 297 | 20230828 | 141100 | 8110437110 | 3420 | 3435 | 3440 | 3420 | 217 |
| 298 | 20230828 | 141000 | 8109692460 | 3435 | 3420 | 3440 | 3420 | 4443 |
| 299 | 20230828 | 140900 | 8094468870 | 3420 | 3435 | 3435 | 3420 | 22290 |
| 300 | 20230828 | 140800 | 8018088775 | 3435 | 3445 | 3445 | 3435 | 4943 |
| 301 | 20230828 | 140700 | 8001095795 | 3445 | 3445 | 3445 | 3440 | 1088 |
| 302 | 20230828 | 140600 | 7997347885 | 3445 | 3450 | 3455 | 3445 | 1365 |
| 303 | 20230828 | 140500 | 7992640410 | 3450 | 3455 | 3455 | 3450 | 121 |
| 304 | 20230828 | 140400 | 7992222855 | 3460 | 3450 | 3460 | 3450 | 268 |
| 305 | 20230828 | 140300 | 7991297200 | 3450 | 3445 | 3450 | 3445 | 704 |
| 306 | 20230828 | 140200 | 7988869415 | 3440 | 3440 | 3440 | 3435 | 6932 |
| 307 | 20230828 | 140100 | 7965043930 | 3440 | 3445 | 3445 | 3435 | 28231 |
| 308 | 20230828 | 140000 | 7867967250 | 3450 | 3450 | 3450 | 3445 | 1268 |
| 309 | 20230828 | 135900 | 7863593650 | 3450 | 3455 | 3455 | 3450 | 3493 |
| 310 | 20230828 | 135800 | 7851541785 | 3455 | 3455 | 3465 | 3450 | 1637 |
| 311 | 20230828 | 135700 | 7845886525 | 3455 | 3455 | 3465 | 3450 | 2207 |
| 312 | 20230828 | 135600 | 7838267610 | 3470 | 3450 | 3470 | 3450 | 1044 |
| 313 | 20230828 | 135500 | 7834665430 | 3450 | 3450 | 3470 | 3450 | 5433 |
| 314 | 20230828 | 135400 | 7815921360 | 3470 | 3465 | 3480 | 3445 | 36737 |
| 315 | 20230828 | 135300 | 7689043530 | 3465 | 3465 | 3480 | 3465 | 1881 |
| 316 | 20230828 | 135200 | 7682525345 | 3465 | 3485 | 3485 | 3465 | 7503 |
| 317 | 20230828 | 135100 | 7656485045 | 3485 | 3490 | 3490 | 3480 | 592 |
| 318 | 20230828 | 135000 | 7654421925 | 3475 | 3490 | 3490 | 3475 | 364 |
| 319 | 20230828 | 134900 | 7653154865 | 3495 | 3495 | 3495 | 3495 | 1 |
| 320 | 20230828 | 134800 | 7653151370 | 3470 | 3480 | 3480 | 3470 | 1583 |
| 321 | 20230828 | 134700 | 7647646780 | 3480 | 3500 | 3500 | 3480 | 447 |
| 322 | 20230828 | 134600 | 7646087865 | 3500 | 3490 | 3500 | 3490 | 1243 |
| 323 | 20230828 | 134500 | 7641748340 | 3490 | 3495 | 3500 | 3480 | 188 |
| 324 | 20230828 | 134400 | 7641092505 | 3485 | 3485 | 3500 | 3485 | 217 |
| 325 | 20230828 | 134300 | 7640336215 | 3485 | 3485 | 3485 | 3470 | 163 |
| 326 | 20230828 | 134200 | 7639770075 | 3470 | 3470 | 3485 | 3470 | 3560 |
| 327 | 20230828 | 134100 | 7627415540 | 3470 | 3465 | 3480 | 3465 | 1212 |
| 328 | 20230828 | 134000 | 7623212060 | 3465 | 3465 | 3470 | 3460 | 3414 |
| 329 | 20230828 | 133900 | 7611393685 | 3470 | 3465 | 3470 | 3465 | 2229 |
| 330 | 20230828 | 133800 | 7603667685 | 3475 | 3475 | 3475 | 3475 | 5 |
| 331 | 20230828 | 133700 | 7603650310 | 3485 | 3480 | 3485 | 3465 | 8469 |
| 332 | 20230828 | 133600 | 7574254115 | 3485 | 3485 | 3495 | 3485 | 923 |
| 333 | 20230828 | 133500 | 7571037250 | 3485 | 3485 | 3495 | 3485 | 192 |
| 334 | 20230828 | 133400 | 7570368045 | 3485 | 3500 | 3500 | 3485 | 403 |
| 335 | 20230828 | 133300 | 7568962000 | 3500 | 3500 | 3500 | 3500 | 1 |
| 336 | 20230828 | 133200 | 7568958500 | 3495 | 3495 | 3495 | 3495 | 211 |
| 337 | 20230828 | 133100 | 7568221055 | 3500 | 3485 | 3500 | 3475 | 2416 |
| 338 | 20230828 | 133000 | 7559820735 | 3500 | 3500 | 3500 | 3500 | 1 |
| 339 | 20230828 | 132900 | 7559817235 | 3500 | 3480 | 3500 | 3480 | 798 |
| 340 | 20230828 | 132800 | 7557039065 | 3500 | 3490 | 3500 | 3480 | 1956 |
| 341 | 20230828 | 132700 | 7550214555 | 3490 | 3490 | 3495 | 3490 | 1058 |
| 342 | 20230828 | 132600 | 7546521025 | 3490 | 3490 | 3495 | 3480 | 1528 |
| 343 | 20230828 | 132500 | 7541194250 | 3475 | 3490 | 3490 | 3475 | 3 |
| 344 | 20230828 | 132400 | 7541183810 | 3470 | 3470 | 3475 | 3470 | 952 |
| 345 | 20230828 | 132300 | 7537879870 | 3490 | 3465 | 3490 | 3465 | 51 |
| 346 | 20230828 | 132200 | 7537702155 | 3495 | 3480 | 3495 | 3465 | 6829 |
| 347 | 20230828 | 132100 | 7513980720 | 3480 | 3470 | 3480 | 3470 | 1050 |
| 348 | 20230828 | 132000 | 7510332315 | 3470 | 3475 | 3495 | 3465 | 3006 |
| 349 | 20230828 | 131900 | 7499901960 | 3475 | 3480 | 3500 | 3470 | 8693 |
| 350 | 20230828 | 131800 | 7469693835 | 3480 | 3490 | 3490 | 3480 | 1183 |
| 351 | 20230828 | 131700 | 7465572755 | 3490 | 3490 | 3490 | 3485 | 1061 |
| 352 | 20230828 | 131600 | 7461871045 | 3490 | 3485 | 3490 | 3485 | 423 |
| 353 | 20230828 | 131500 | 7460395860 | 3485 | 3490 | 3495 | 3485 | 646 |
| 354 | 20230828 | 131400 | 7458141315 | 3490 | 3485 | 3495 | 3485 | 2757 |
| 355 | 20230828 | 131300 | 7448524565 | 3500 | 3500 | 3500 | 3500 | 188 |
| 356 | 20230828 | 131200 | 7447866565 | 3500 | 3485 | 3505 | 3485 | 412 |
| 357 | 20230828 | 131100 | 7446429055 | 3485 | 3485 | 3490 | 3485 | 1731 |
| 358 | 20230828 | 131000 | 7440396510 | 3485 | 3495 | 3505 | 3485 | 4757 |
| 359 | 20230828 | 130900 | 7423793150 | 3495 | 3490 | 3495 | 3490 | 139 |
| 360 | 20230828 | 130800 | 7423307845 | 3490 | 3495 | 3505 | 3490 | 1222 |
| 361 | 20230828 | 130700 | 7419042690 | 3510 | 3500 | 3515 | 3490 | 1683 |
| 362 | 20230828 | 130600 | 7413161180 | 3500 | 3510 | 3510 | 3500 | 249 |
| 363 | 20230828 | 130500 | 7412289560 | 3520 | 3520 | 3520 | 3495 | 1447 |
| 364 | 20230828 | 130400 | 7407232195 | 3525 | 3525 | 3525 | 3500 | 2937 |
| 365 | 20230828 | 130300 | 7396947305 | 3510 | 3520 | 3520 | 3505 | 1679 |
| 366 | 20230828 | 130200 | 7391058940 | 3520 | 3520 | 3525 | 3520 | 2729 |
| 367 | 20230828 | 130100 | 7381452855 | 3520 | 3525 | 3525 | 3520 | 1249 |
| 368 | 20230828 | 130000 | 7377050135 | 3530 | 3535 | 3535 | 3525 | 1644 |
| 369 | 20230828 | 125900 | 7371254625 | 3535 | 3530 | 3535 | 3530 | 114 |
| 370 | 20230828 | 125800 | 7370852150 | 3535 | 3535 | 3535 | 3525 | 152 |
| 371 | 20230828 | 125700 | 7370315780 | 3535 | 3530 | 3545 | 3525 | 4087 |
| 372 | 20230828 | 125600 | 7355885730 | 3530 | 3515 | 3530 | 3515 | 1169 |
| 373 | 20230828 | 125500 | 7351773640 | 3505 | 3510 | 3520 | 3505 | 302 |
| 374 | 20230828 | 125400 | 7350714425 | 3510 | 3510 | 3510 | 3510 | 1208 |
| 375 | 20230828 | 125300 | 7346474345 | 3510 | 3510 | 3520 | 3510 | 983 |
| 376 | 20230828 | 125200 | 7343023905 | 3520 | 3510 | 3520 | 3510 | 5846 |
| 377 | 20230828 | 125100 | 7322466995 | 3510 | 3515 | 3515 | 3510 | 492 |
| 378 | 20230828 | 125000 | 7320739785 | 3500 | 3490 | 3515 | 3490 | 2580 |
| 379 | 20230828 | 124900 | 7311723845 | 3495 | 3515 | 3515 | 3490 | 786 |
| 380 | 20230828 | 124800 | 7308978905 | 3515 | 3520 | 3520 | 3490 | 122 |
| 381 | 20230828 | 124700 | 7308552360 | 3495 | 3500 | 3520 | 3490 | 8343 |
| 382 | 20230828 | 124600 | 7279396480 | 3520 | 3505 | 3520 | 3500 | 3201 |
| 383 | 20230828 | 124500 | 7268192830 | 3505 | 3505 | 3515 | 3500 | 2105 |
| 384 | 20230828 | 124400 | 7260813315 | 3505 | 3515 | 3520 | 3505 | 1015 |
| 385 | 20230828 | 124300 | 7257250105 | 3520 | 3525 | 3525 | 3520 | 246 |
| 386 | 20230828 | 124200 | 7256382975 | 3525 | 3520 | 3525 | 3520 | 816 |
| 387 | 20230828 | 124100 | 7253510265 | 3520 | 3520 | 3520 | 3520 | 166 |
| 388 | 20230828 | 124000 | 7252925945 | 3505 | 3505 | 3525 | 3500 | 815 |
| 389 | 20230828 | 123900 | 7250067640 | 3505 | 3510 | 3530 | 3505 | 1683 |
| 390 | 20230828 | 123800 | 7244166850 | 3530 | 3535 | 3535 | 3510 | 418 |
| 391 | 20230828 | 123700 | 7242691315 | 3530 | 3510 | 3530 | 3510 | 1415 |
| 392 | 20230828 | 123600 | 7237703660 | 3500 | 3515 | 3515 | 3500 | 698 |
| 393 | 20230828 | 123500 | 7235259130 | 3500 | 3500 | 3515 | 3500 | 1256 |
| 394 | 20230828 | 123400 | 7230863115 | 3500 | 3520 | 3520 | 3500 | 100 |
| 395 | 20230828 | 123300 | 7230513095 | 3500 | 3505 | 3520 | 3500 | 7810 |
| 396 | 20230828 | 123200 | 7203174165 | 3505 | 3520 | 3520 | 3505 | 4 |
| 397 | 20230828 | 123100 | 7203160130 | 3505 | 3520 | 3520 | 3505 | 1189 |
| 398 | 20230828 | 123000 | 7198990940 | 3520 | 3510 | 3525 | 3505 | 244 |
| 399 | 20230828 | 122900 | 7198133985 | 3510 | 3510 | 3525 | 3510 | 3 |
| 400 | 20230828 | 122800 | 7198123440 | 3510 | 3525 | 3525 | 3510 | 356 |
| 401 | 20230828 | 122700 | 7196873865 | 3525 | 3510 | 3525 | 3505 | 954 |
| 402 | 20230828 | 122600 | 7193528465 | 3510 | 3510 | 3520 | 3510 | 622 |
| 403 | 20230828 | 122500 | 7191342255 | 3510 | 3505 | 3510 | 3505 | 1233 |
| 404 | 20230828 | 122400 | 7187019725 | 3510 | 3505 | 3525 | 3505 | 986 |
| 405 | 20230828 | 122300 | 7183561785 | 3525 | 3520 | 3525 | 3505 | 5942 |
| 406 | 20230828 | 122200 | 7162694265 | 3530 | 3525 | 3530 | 3515 | 48 |
| 407 | 20230828 | 122100 | 7162525520 | 3525 | 3525 | 3525 | 3515 | 627 |
| 408 | 20230828 | 122000 | 7160316595 | 3510 | 3510 | 3525 | 3510 | 2729 |
| 409 | 20230828 | 121900 | 7150736765 | 3525 | 3525 | 3525 | 3510 | 1627 |
| 410 | 20230828 | 121800 | 7145021295 | 3515 | 3525 | 3525 | 3515 | 101 |
| 411 | 20230828 | 121700 | 7144666270 | 3525 | 3525 | 3525 | 3510 | 241 |
| 412 | 20230828 | 121600 | 7143817770 | 3530 | 3510 | 3530 | 3500 | 6002 |
| 413 | 20230828 | 121500 | 7122753800 | 3510 | 3515 | 3535 | 3510 | 4891 |
| 414 | 20230828 | 121400 | 7105568565 | 3535 | 3535 | 3535 | 3515 | 507 |
| 415 | 20230828 | 121300 | 7103779330 | 3515 | 3520 | 3535 | 3510 | 2538 |
| 416 | 20230828 | 121200 | 7094849180 | 3520 | 3540 | 3540 | 3520 | 512 |
| 417 | 20230828 | 121100 | 7093041100 | 3540 | 3540 | 3540 | 3515 | 3453 |
| 418 | 20230828 | 121000 | 7080875930 | 3525 | 3530 | 3535 | 3525 | 4104 |
| 419 | 20230828 | 120900 | 7066398935 | 3530 | 3540 | 3545 | 3525 | 5335 |
| 420 | 20230828 | 120800 | 7047569500 | 3535 | 3540 | 3550 | 3525 | 20345 |
| 421 | 20230828 | 120700 | 6975824825 | 3525 | 3545 | 3560 | 3525 | 9649 |
| 422 | 20230828 | 120600 | 6941789095 | 3570 | 3600 | 3600 | 3535 | 7136 |
| 423 | 20230828 | 120500 | 6916275720 | 3600 | 3580 | 3600 | 3580 | 6399 |
| 424 | 20230828 | 120400 | 6893268190 | 3595 | 3595 | 3600 | 3580 | 9888 |
| 425 | 20230828 | 120300 | 6857762455 | 3595 | 3600 | 3600 | 3575 | 13596 |
| 426 | 20230828 | 120200 | 6809025595 | 3590 | 3595 | 3600 | 3570 | 10909 |
| 427 | 20230828 | 120100 | 6769788295 | 3590 | 3570 | 3595 | 3555 | 5593 |
| 428 | 20230828 | 120000 | 6749819615 | 3575 | 3595 | 3600 | 3575 | 16682 |
| 429 | 20230828 | 115900 | 6689892010 | 3585 | 3535 | 3600 | 3530 | 21718 |
| 430 | 20230828 | 115800 | 6612115295 | 3535 | 3535 | 3535 | 3535 | 522 |
| 431 | 20230828 | 115700 | 6610270025 | 3530 | 3530 | 3530 | 3530 | 157 |
| 432 | 20230828 | 115600 | 6609715815 | 3510 | 3520 | 3525 | 3500 | 3399 |
| 433 | 20230828 | 115500 | 6597785100 | 3520 | 3515 | 3520 | 3500 | 206 |
| 434 | 20230828 | 115400 | 6597063525 | 3505 | 3500 | 3505 | 3500 | 11149 |
| 435 | 20230828 | 115300 | 6557986345 | 3500 | 3500 | 3505 | 3500 | 730 |
| 436 | 20230828 | 115200 | 6555431240 | 3500 | 3505 | 3510 | 3500 | 5480 |
| 437 | 20230828 | 115100 | 6536247945 | 3505 | 3505 | 3515 | 3505 | 592 |
| 438 | 20230828 | 115000 | 6534172905 | 3505 | 3505 | 3515 | 3505 | 433 |
| 439 | 20230828 | 114900 | 6532655210 | 3505 | 3515 | 3515 | 3505 | 644 |
| 440 | 20230828 | 114800 | 6530397465 | 3515 | 3515 | 3515 | 3510 | 317 |
| 441 | 20230828 | 114700 | 6529284155 | 3510 | 3520 | 3520 | 3510 | 112 |
| 442 | 20230828 | 114600 | 6528891015 | 3520 | 3520 | 3520 | 3520 | 51 |
| 443 | 20230828 | 114500 | 6528711495 | 3520 | 3505 | 3520 | 3500 | 817 |
| 444 | 20230828 | 114400 | 6525843270 | 3520 | 3525 | 3525 | 3500 | 671 |
| 445 | 20230828 | 114300 | 6523491855 | 3520 | 3520 | 3520 | 3510 | 73 |
| 446 | 20230828 | 114200 | 6523234905 | 3520 | 3515 | 3520 | 3515 | 331 |
| 447 | 20230828 | 114100 | 6522070780 | 3515 | 3510 | 3515 | 3510 | 934 |
| 448 | 20230828 | 114000 | 6518791930 | 3515 | 3505 | 3515 | 3500 | 2262 |
| 449 | 20230828 | 113900 | 6510868890 | 3510 | 3500 | 3515 | 3500 | 552 |
| 450 | 20230828 | 113800 | 6508934980 | 3500 | 3500 | 3520 | 3500 | 4384 |
| 451 | 20230828 | 113700 | 6493590275 | 3500 | 3520 | 3525 | 3500 | 1082 |
| 452 | 20230828 | 113600 | 6489797935 | 3505 | 3535 | 3535 | 3500 | 3556 |
| 453 | 20230828 | 113500 | 6477322530 | 3535 | 3510 | 3535 | 3510 | 1641 |
| 454 | 20230828 | 113400 | 6471529815 | 3515 | 3535 | 3535 | 3500 | 6642 |
| 455 | 20230828 | 113300 | 6448253565 | 3520 | 3535 | 3535 | 3520 | 2264 |
| 456 | 20230828 | 113200 | 6440272900 | 3535 | 3515 | 3535 | 3515 | 1049 |
| 457 | 20230828 | 113100 | 6436568805 | 3510 | 3515 | 3530 | 3510 | 350 |
| 458 | 20230828 | 113000 | 6435338980 | 3525 | 3525 | 3530 | 3520 | 1306 |
| 459 | 20230828 | 112900 | 6430732815 | 3525 | 3510 | 3525 | 3510 | 1403 |
| 460 | 20230828 | 112800 | 6425787440 | 3510 | 3505 | 3510 | 3505 | 1748 |
| 461 | 20230828 | 112700 | 6419660500 | 3505 | 3515 | 3520 | 3505 | 2234 |
| 462 | 20230828 | 112600 | 6411818745 | 3515 | 3520 | 3525 | 3515 | 381 |
| 463 | 20230828 | 112500 | 6410478590 | 3520 | 3510 | 3525 | 3510 | 367 |
| 464 | 20230828 | 112400 | 6409188390 | 3520 | 3510 | 3525 | 3505 | 947 |
| 465 | 20230828 | 112300 | 6405858325 | 3505 | 3525 | 3535 | 3505 | 9921 |
| 466 | 20230828 | 112200 | 6371039120 | 3525 | 3520 | 3525 | 3520 | 1218 |
| 467 | 20230828 | 112100 | 6366746010 | 3525 | 3530 | 3535 | 3520 | 2352 |
| 468 | 20230828 | 112000 | 6358453775 | 3530 | 3535 | 3540 | 3530 | 5617 |
| 469 | 20230828 | 111900 | 6338599955 | 3535 | 3540 | 3540 | 3535 | 1812 |
| 470 | 20230828 | 111800 | 6332191765 | 3540 | 3535 | 3540 | 3535 | 26 |
| 471 | 20230828 | 111700 | 6332099795 | 3535 | 3535 | 3540 | 3535 | 2226 |
| 472 | 20230828 | 111600 | 6324230560 | 3535 | 3535 | 3540 | 3535 | 2649 |
| 473 | 20230828 | 111500 | 6314866300 | 3535 | 3540 | 3545 | 3535 | 4620 |
| 474 | 20230828 | 111400 | 6298533020 | 3540 | 3540 | 3550 | 3540 | 707 |
| 475 | 20230828 | 111300 | 6296024750 | 3540 | 3550 | 3550 | 3535 | 9404 |
| 476 | 20230828 | 111200 | 6262778130 | 3550 | 3535 | 3550 | 3535 | 3388 |
| 477 | 20230828 | 111100 | 6250789895 | 3535 | 3545 | 3545 | 3535 | 2925 |
| 478 | 20230828 | 111000 | 6240443060 | 3545 | 3545 | 3570 | 3540 | 2536 |
| 479 | 20230828 | 110900 | 6231406555 | 3570 | 3555 | 3570 | 3535 | 7368 |
| 480 | 20230828 | 110800 | 6205267575 | 3570 | 3570 | 3575 | 3570 | 26 |
| 481 | 20230828 | 110700 | 6205174675 | 3570 | 3550 | 3570 | 3550 | 1679 |
| 482 | 20230828 | 110600 | 6199205195 | 3550 | 3555 | 3555 | 3550 | 784 |
| 483 | 20230828 | 110500 | 6196420300 | 3555 | 3555 | 3560 | 3550 | 2127 |
| 484 | 20230828 | 110400 | 6188859910 | 3560 | 3555 | 3560 | 3550 | 2566 |
| 485 | 20230828 | 110300 | 6179739560 | 3555 | 3560 | 3565 | 3555 | 752 |
| 486 | 20230828 | 110200 | 6177065860 | 3560 | 3560 | 3565 | 3560 | 580 |
| 487 | 20230828 | 110100 | 6175001050 | 3575 | 3580 | 3580 | 3555 | 1835 |
| 488 | 20230828 | 110000 | 6168467425 | 3580 | 3590 | 3595 | 3565 | 2977 |
| 489 | 20230828 | 105900 | 6157809985 | 3595 | 3580 | 3595 | 3565 | 5434 |
| 490 | 20230828 | 105800 | 6138335700 | 3580 | 3565 | 3620 | 3565 | 12351 |
| 491 | 20230828 | 105700 | 6094090440 | 3570 | 3565 | 3570 | 3550 | 6684 |
| 492 | 20230828 | 105600 | 6070295890 | 3555 | 3515 | 3570 | 3515 | 4134 |
| 493 | 20230828 | 105500 | 6055645210 | 3515 | 3515 | 3545 | 3515 | 2543 |
| 494 | 20230828 | 105400 | 6046685480 | 3515 | 3525 | 3530 | 3510 | 2973 |
| 495 | 20230828 | 105300 | 6036242045 | 3530 | 3535 | 3535 | 3510 | 1054 |
| 496 | 20230828 | 105200 | 6032537920 | 3535 | 3535 | 3535 | 3520 | 388 |
| 497 | 20230828 | 105100 | 6031172085 | 3540 | 3545 | 3545 | 3510 | 3820 |
| 498 | 20230828 | 105000 | 6017718330 | 3515 | 3545 | 3545 | 3515 | 2305 |
| 499 | 20230828 | 104900 | 6009599460 | 3520 | 3545 | 3550 | 3520 | 5871 |
| 500 | 20230828 | 104800 | 5988869795 | 3545 | 3535 | 3545 | 3535 | 1039 |
| 501 | 20230828 | 104700 | 5985191115 | 3535 | 3535 | 3545 | 3530 | 4384 |
| 502 | 20230828 | 104600 | 5969690785 | 3530 | 3545 | 3545 | 3510 | 13018 |
| 503 | 20230828 | 104500 | 5923806755 | 3545 | 3550 | 3555 | 3535 | 3434 |
| 504 | 20230828 | 104400 | 5911633280 | 3555 | 3560 | 3575 | 3550 | 1975 |
| 505 | 20230828 | 104300 | 5904610370 | 3550 | 3580 | 3595 | 3520 | 18756 |
| 506 | 20230828 | 104200 | 5838099580 | 3560 | 3630 | 3645 | 3560 | 10206 |
| 507 | 20230828 | 104100 | 5801379640 | 3640 | 3645 | 3650 | 3620 | 9936 |
| 508 | 20230828 | 104000 | 5765203675 | 3625 | 3610 | 3645 | 3600 | 10645 |
| 509 | 20230828 | 103900 | 5726655150 | 3620 | 3580 | 3650 | 3570 | 16638 |
| 510 | 20230828 | 103800 | 5666473850 | 3605 | 3640 | 3695 | 3580 | 80910 |
| 511 | 20230828 | 103700 | 5370704405 | 3640 | 3530 | 3640 | 3530 | 25772 |
| 512 | 20230828 | 103600 | 5277976945 | 3540 | 3530 | 3540 | 3510 | 3184 |
| 513 | 20230828 | 103500 | 5266735520 | 3530 | 3510 | 3530 | 3500 | 2411 |
| 514 | 20230828 | 103400 | 5258289475 | 3530 | 3505 | 3530 | 3500 | 3579 |
| 515 | 20230828 | 103300 | 5245740425 | 3515 | 3520 | 3520 | 3500 | 800 |
| 516 | 20230828 | 103200 | 5242940135 | 3525 | 3505 | 3525 | 3500 | 1236 |
| 517 | 20230828 | 103100 | 5238613385 | 3530 | 3510 | 3530 | 3500 | 10457 |
| 518 | 20230828 | 103000 | 5201902505 | 3505 | 3510 | 3510 | 3505 | 201 |
| 519 | 20230828 | 102900 | 5201197815 | 3510 | 3530 | 3530 | 3510 | 676 |
| 520 | 20230828 | 102800 | 5198824675 | 3510 | 3525 | 3535 | 3505 | 1554 |
| 521 | 20230828 | 102700 | 5193360245 | 3540 | 3530 | 3540 | 3530 | 42 |
| 522 | 20230828 | 102600 | 5193211725 | 3525 | 3510 | 3545 | 3510 | 2290 |
| 523 | 20230828 | 102500 | 5185127285 | 3510 | 3510 | 3515 | 3505 | 701 |
| 524 | 20230828 | 102400 | 5182667970 | 3515 | 3510 | 3515 | 3505 | 796 |
| 525 | 20230828 | 102300 | 5179874170 | 3515 | 3525 | 3525 | 3505 | 1927 |
| 526 | 20230828 | 102200 | 5173083940 | 3525 | 3515 | 3525 | 3505 | 1344 |
| 527 | 20230828 | 102100 | 5168366510 | 3515 | 3500 | 3515 | 3500 | 2535 |
| 528 | 20230828 | 102000 | 5159470985 | 3500 | 3505 | 3540 | 3500 | 3538 |
| 529 | 20230828 | 101900 | 5147041740 | 3505 | 3500 | 3510 | 3500 | 6579 |
| 530 | 20230828 | 101800 | 5123958440 | 3510 | 3520 | 3520 | 3500 | 8941 |
| 531 | 20230828 | 101700 | 5092588320 | 3520 | 3515 | 3520 | 3510 | 2628 |
| 532 | 20230828 | 101600 | 5083353180 | 3520 | 3525 | 3525 | 3520 | 210 |
| 533 | 20230828 | 101500 | 5082613960 | 3520 | 3515 | 3530 | 3515 | 391 |
| 534 | 20230828 | 101400 | 5081238845 | 3515 | 3520 | 3540 | 3515 | 805 |
| 535 | 20230828 | 101300 | 5078407420 | 3540 | 3530 | 3545 | 3510 | 1297 |
| 536 | 20230828 | 101200 | 5073819675 | 3530 | 3505 | 3530 | 3505 | 3002 |
| 537 | 20230828 | 101100 | 5063280550 | 3510 | 3510 | 3510 | 3500 | 2124 |
| 538 | 20230828 | 101000 | 5055837610 | 3510 | 3480 | 3510 | 3475 | 7828 |
| 539 | 20230828 | 100900 | 5028539600 | 3475 | 3480 | 3480 | 3470 | 5630 |
| 540 | 20230828 | 100800 | 5008980685 | 3470 | 3470 | 3480 | 3465 | 10357 |
| 541 | 20230828 | 100700 | 4973046210 | 3470 | 3480 | 3480 | 3465 | 9667 |
| 542 | 20230828 | 100600 | 4939540635 | 3480 | 3470 | 3480 | 3470 | 1228 |
| 543 | 20230828 | 100500 | 4935278955 | 3470 | 3470 | 3480 | 3465 | 2330 |
| 544 | 20230828 | 100400 | 4927194050 | 3470 | 3475 | 3480 | 3465 | 4596 |
| 545 | 20230828 | 100300 | 4911251025 | 3470 | 3470 | 3480 | 3465 | 7004 |
| 546 | 20230828 | 100200 | 4886966460 | 3465 | 3470 | 3485 | 3465 | 7820 |
| 547 | 20230828 | 100100 | 4859838560 | 3470 | 3490 | 3495 | 3470 | 7114 |
| 548 | 20230828 | 100000 | 4835119070 | 3490 | 3475 | 3490 | 3470 | 3221 |
| 549 | 20230828 | 095900 | 4823917020 | 3475 | 3475 | 3485 | 3460 | 2251 |
| 550 | 20230828 | 095800 | 4816112775 | 3460 | 3470 | 3480 | 3460 | 4326 |
| 551 | 20230828 | 095700 | 4801129185 | 3470 | 3470 | 3490 | 3460 | 6486 |
| 552 | 20230828 | 095600 | 4778630810 | 3465 | 3485 | 3485 | 3460 | 16436 |
| 553 | 20230828 | 095500 | 4721603070 | 3485 | 3485 | 3500 | 3480 | 3094 |
| 554 | 20230828 | 095400 | 4710824970 | 3485 | 3505 | 3510 | 3485 | 26541 |
| 555 | 20230828 | 095300 | 4617985880 | 3505 | 3510 | 3520 | 3505 | 9888 |
| 556 | 20230828 | 095200 | 4583312370 | 3510 | 3530 | 3535 | 3510 | 5255 |
| 557 | 20230828 | 095100 | 4564829945 | 3535 | 3545 | 3545 | 3525 | 1135 |
| 558 | 20230828 | 095000 | 4560820845 | 3520 | 3520 | 3550 | 3510 | 12132 |
| 559 | 20230828 | 094900 | 4518131435 | 3510 | 3525 | 3530 | 3510 | 12014 |
| 560 | 20230828 | 094800 | 4475874315 | 3530 | 3575 | 3580 | 3530 | 20721 |
| 561 | 20230828 | 094700 | 4402556120 | 3580 | 3570 | 3580 | 3545 | 21608 |
| 562 | 20230828 | 094600 | 4325721730 | 3555 | 3575 | 3575 | 3555 | 4384 |
| 563 | 20230828 | 094500 | 4310116960 | 3575 | 3570 | 3580 | 3555 | 5927 |
| 564 | 20230828 | 094400 | 4289007455 | 3555 | 3575 | 3575 | 3555 | 11776 |
| 565 | 20230828 | 094300 | 4247068395 | 3580 | 3585 | 3615 | 3575 | 9729 |
| 566 | 20230828 | 094200 | 4212178440 | 3585 | 3630 | 3630 | 3580 | 24948 |
| 567 | 20230828 | 094100 | 4122401235 | 3635 | 3650 | 3650 | 3635 | 7494 |
| 568 | 20230828 | 094000 | 4095116070 | 3650 | 3695 | 3700 | 3625 | 26042 |
| 569 | 20230828 | 093900 | 3999742450 | 3695 | 3670 | 3700 | 3670 | 38249 |
| 570 | 20230828 | 093800 | 3858600470 | 3675 | 3635 | 3675 | 3620 | 16891 |
| 571 | 20230828 | 093700 | 3796943925 | 3620 | 3600 | 3635 | 3600 | 8346 |
| 572 | 20230828 | 093600 | 3766754130 | 3620 | 3610 | 3620 | 3600 | 6864 |
| 573 | 20230828 | 093500 | 3741983050 | 3620 | 3635 | 3660 | 3605 | 23059 |
| 574 | 20230828 | 093400 | 3658106855 | 3625 | 3630 | 3640 | 3615 | 25136 |
| 575 | 20230828 | 093300 | 3566919720 | 3630 | 3605 | 3630 | 3605 | 7253 |
| 576 | 20230828 | 093200 | 3540654080 | 3620 | 3620 | 3625 | 3600 | 7171 |
| 577 | 20230828 | 093100 | 3514749625 | 3605 | 3630 | 3630 | 3600 | 7971 |
| 578 | 20230828 | 093000 | 3485882665 | 3615 | 3630 | 3645 | 3590 | 24332 |
| 579 | 20230828 | 092900 | 3397666330 | 3630 | 3595 | 3630 | 3595 | 9301 |
| 580 | 20230828 | 092800 | 3364001695 | 3610 | 3600 | 3610 | 3585 | 9795 |
| 581 | 20230828 | 092700 | 3328743295 | 3585 | 3585 | 3600 | 3575 | 7535 |
| 582 | 20230828 | 092600 | 3301732800 | 3575 | 3585 | 3585 | 3575 | 3325 |
| 583 | 20230828 | 092500 | 3289835600 | 3575 | 3595 | 3610 | 3575 | 18618 |
| 584 | 20230828 | 092400 | 3223047530 | 3585 | 3610 | 3610 | 3580 | 5965 |
| 585 | 20230828 | 092300 | 3201631120 | 3600 | 3610 | 3620 | 3570 | 14482 |
| 586 | 20230828 | 092200 | 3149545770 | 3615 | 3560 | 3615 | 3545 | 10997 |
| 587 | 20230828 | 092100 | 3110193950 | 3560 | 3560 | 3570 | 3550 | 13287 |
| 588 | 20230828 | 092000 | 3062966435 | 3570 | 3580 | 3590 | 3555 | 3985 |
| 589 | 20230828 | 091900 | 3048750285 | 3560 | 3595 | 3595 | 3545 | 8127 |
| 590 | 20230828 | 091800 | 3019751125 | 3590 | 3545 | 3600 | 3545 | 30302 |
| 591 | 20230828 | 091700 | 2911339490 | 3545 | 3615 | 3615 | 3520 | 42074 |
| 592 | 20230828 | 091600 | 2760956275 | 3615 | 3680 | 3685 | 3605 | 56645 |
| 593 | 20230828 | 091500 | 2554681155 | 3685 | 3665 | 3725 | 3630 | 52769 |
| 594 | 20230828 | 091400 | 2360469190 | 3665 | 3650 | 3670 | 3610 | 25277 |
| 595 | 20230828 | 091300 | 2268433375 | 3655 | 3695 | 3710 | 3630 | 85167 |
| 596 | 20230828 | 091200 | 1955684435 | 3695 | 3625 | 3710 | 3610 | 128533 |
| 597 | 20230828 | 091100 | 1484592365 | 3625 | 3540 | 3625 | 3530 | 48971 |
| 598 | 20230828 | 091000 | 1308762090 | 3550 | 3455 | 3575 | 3450 | 37437 |
| 599 | 20230828 | 090900 | 1176646630 | 3450 | 3485 | 3490 | 3445 | 41547 |
| 600 | 20230828 | 090800 | 1032972285 | 3485 | 3485 | 3520 | 3485 | 7592 |
| 601 | 20230828 | 090700 | 1006426505 | 3480 | 3515 | 3525 | 3480 | 28734 |
| 602 | 20230828 | 090600 | 906007370 | 3500 | 3540 | 3540 | 3500 | 33861 |
| 603 | 20230828 | 090500 | 787163180 | 3540 | 3540 | 3560 | 3540 | 16316 |
| 604 | 20230828 | 090400 | 729360450 | 3560 | 3590 | 3600 | 3535 | 31273 |
| 605 | 20230828 | 090300 | 617698300 | 3550 | 3500 | 3595 | 3475 | 47944 |
| 606 | 20230828 | 090200 | 448435080 | 3500 | 3500 | 3510 | 3495 | 12155 |
| 607 | 20230828 | 090100 | 405902900 | 3505 | 3485 | 3505 | 3450 | 26269 |
| 608 | 20230828 | 090000 | 314390310 | 3485 | 3465 | 3500 | 3460 | 90281 |