30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 191500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 3 | 20230823 | 191400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 4 | 20230823 | 191300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 5 | 20230823 | 191200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 6 | 20230823 | 191100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 7 | 20230823 | 191000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 8 | 20230823 | 190900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 9 | 20230823 | 190800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 10 | 20230823 | 190700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 11 | 20230823 | 190600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 12 | 20230823 | 190500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 13 | 20230823 | 190400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 14 | 20230823 | 190300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 15 | 20230823 | 190200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 16 | 20230823 | 190100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 17 | 20230823 | 190000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 18 | 20230823 | 185900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 19 | 20230823 | 185800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 20 | 20230823 | 185700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 21 | 20230823 | 185600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 22 | 20230823 | 185500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 23 | 20230823 | 185400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 24 | 20230823 | 185300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 25 | 20230823 | 185200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 26 | 20230823 | 185100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 27 | 20230823 | 185000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 28 | 20230823 | 184900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 29 | 20230823 | 184800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 30 | 20230823 | 184700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 31 | 20230823 | 184600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 32 | 20230823 | 184500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 33 | 20230823 | 184400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 34 | 20230823 | 184300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 35 | 20230823 | 184200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 36 | 20230823 | 184100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 37 | 20230823 | 184000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 38 | 20230823 | 183900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 39 | 20230823 | 183800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 40 | 20230823 | 183700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 41 | 20230823 | 183600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 42 | 20230823 | 183500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 43 | 20230823 | 183400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 44 | 20230823 | 183300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 45 | 20230823 | 183200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 46 | 20230823 | 183100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 47 | 20230823 | 183000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 48 | 20230823 | 182900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 49 | 20230823 | 182800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 50 | 20230823 | 182700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 51 | 20230823 | 182600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 52 | 20230823 | 182500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 53 | 20230823 | 182400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 54 | 20230823 | 182300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 55 | 20230823 | 182200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 56 | 20230823 | 182100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 57 | 20230823 | 182000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 58 | 20230823 | 181900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 59 | 20230823 | 181800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 60 | 20230823 | 181700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 61 | 20230823 | 181600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 62 | 20230823 | 181500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 63 | 20230823 | 181400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 64 | 20230823 | 181300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 65 | 20230823 | 181200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 66 | 20230823 | 181100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 67 | 20230823 | 181000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 68 | 20230823 | 180900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 69 | 20230823 | 180800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 70 | 20230823 | 180700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 71 | 20230823 | 180600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 72 | 20230823 | 180500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 73 | 20230823 | 180400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 74 | 20230823 | 180300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 75 | 20230823 | 180200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 76 | 20230823 | 180100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 77 | 20230823 | 180000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 78 | 20230823 | 175900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 79 | 20230823 | 175800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 80 | 20230823 | 175700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 81 | 20230823 | 175600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 82 | 20230823 | 175500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 83 | 20230823 | 175400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 84 | 20230823 | 175300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 85 | 20230823 | 175200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 86 | 20230823 | 175100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 87 | 20230823 | 175000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 88 | 20230823 | 174900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 89 | 20230823 | 174800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 90 | 20230823 | 174700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 91 | 20230823 | 174600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 92 | 20230823 | 174500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 93 | 20230823 | 174400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 94 | 20230823 | 174300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 95 | 20230823 | 174200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 96 | 20230823 | 174100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 97 | 20230823 | 174000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 98 | 20230823 | 173900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 99 | 20230823 | 173800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 100 | 20230823 | 173700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 101 | 20230823 | 173600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 102 | 20230823 | 173500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 103 | 20230823 | 173400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 104 | 20230823 | 173300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 105 | 20230823 | 173200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 106 | 20230823 | 173100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 107 | 20230823 | 173000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 108 | 20230823 | 172900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 109 | 20230823 | 172800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 110 | 20230823 | 172700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 111 | 20230823 | 172600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 112 | 20230823 | 172500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 113 | 20230823 | 172400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 114 | 20230823 | 172300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 115 | 20230823 | 172200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 116 | 20230823 | 172100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 117 | 20230823 | 172000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 118 | 20230823 | 171900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 119 | 20230823 | 171800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 120 | 20230823 | 171700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 121 | 20230823 | 171600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 122 | 20230823 | 171500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 123 | 20230823 | 171400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 124 | 20230823 | 171300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 125 | 20230823 | 171200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 126 | 20230823 | 171100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 127 | 20230823 | 171000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 128 | 20230823 | 170900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 129 | 20230823 | 170800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 130 | 20230823 | 170700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 131 | 20230823 | 170600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 132 | 20230823 | 170500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 133 | 20230823 | 170400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 134 | 20230823 | 170300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 135 | 20230823 | 170200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 136 | 20230823 | 170100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 137 | 20230823 | 170000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 138 | 20230823 | 165900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 139 | 20230823 | 165800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 140 | 20230823 | 165700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 141 | 20230823 | 165600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 142 | 20230823 | 165500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 143 | 20230823 | 165400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 144 | 20230823 | 165300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 145 | 20230823 | 165200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 146 | 20230823 | 165100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 147 | 20230823 | 165000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 148 | 20230823 | 164900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 149 | 20230823 | 164800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 150 | 20230823 | 164700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 151 | 20230823 | 164600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 152 | 20230823 | 164500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 153 | 20230823 | 164400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 154 | 20230823 | 164300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 155 | 20230823 | 164200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 156 | 20230823 | 164100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 157 | 20230823 | 164000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 158 | 20230823 | 163900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 159 | 20230823 | 163800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 160 | 20230823 | 163700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 161 | 20230823 | 163600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 162 | 20230823 | 163500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 163 | 20230823 | 163400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 164 | 20230823 | 163300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 165 | 20230823 | 163200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 166 | 20230823 | 163100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 167 | 20230823 | 163000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 168 | 20230823 | 162900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 169 | 20230823 | 162800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 170 | 20230823 | 162700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 171 | 20230823 | 162600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 172 | 20230823 | 162500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 173 | 20230823 | 162400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 174 | 20230823 | 162300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 175 | 20230823 | 162200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 176 | 20230823 | 162100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 177 | 20230823 | 162000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 178 | 20230823 | 161900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 179 | 20230823 | 161800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 180 | 20230823 | 161700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 181 | 20230823 | 161600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 182 | 20230823 | 161500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 183 | 20230823 | 161400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 184 | 20230823 | 161300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 185 | 20230823 | 161200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 186 | 20230823 | 161100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 187 | 20230823 | 161000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 188 | 20230823 | 160900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 189 | 20230823 | 160800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 190 | 20230823 | 160700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 191 | 20230823 | 160600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 192 | 20230823 | 160500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 193 | 20230823 | 160400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 194 | 20230823 | 160300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 195 | 20230823 | 160200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 196 | 20230823 | 160100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 197 | 20230823 | 160000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 198 | 20230823 | 155900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 199 | 20230823 | 155800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 200 | 20230823 | 155700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 201 | 20230823 | 155600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 202 | 20230823 | 155500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 203 | 20230823 | 155400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 204 | 20230823 | 155300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 205 | 20230823 | 155200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 206 | 20230823 | 155100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 207 | 20230823 | 155000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 208 | 20230823 | 154900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 209 | 20230823 | 154800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 210 | 20230823 | 154700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 211 | 20230823 | 154600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 212 | 20230823 | 154500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 213 | 20230823 | 154400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 214 | 20230823 | 154300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 215 | 20230823 | 154200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 216 | 20230823 | 154100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 217 | 20230823 | 154000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 218 | 20230823 | 153900 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 219 | 20230823 | 153800 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 220 | 20230823 | 153700 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 221 | 20230823 | 153600 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 222 | 20230823 | 153500 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 223 | 20230823 | 153400 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 224 | 20230823 | 153300 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 225 | 20230823 | 153200 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 226 | 20230823 | 153100 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 0 |
| 227 | 20230823 | 153000 | 5303038580 | 4530 | 4530 | 4530 | 4530 | 10486 |
| 228 | 20230823 | 152900 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 229 | 20230823 | 152800 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 230 | 20230823 | 152700 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 231 | 20230823 | 152600 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 232 | 20230823 | 152500 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 233 | 20230823 | 152400 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 234 | 20230823 | 152300 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 235 | 20230823 | 152200 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 236 | 20230823 | 152100 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 237 | 20230823 | 152000 | 5255537000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 238 | 20230823 | 151900 | 5255537000 | 4530 | 4530 | 4535 | 4515 | 1874 |
| 239 | 20230823 | 151800 | 5247067330 | 4545 | 4515 | 4550 | 4510 | 1114 |
| 240 | 20230823 | 151700 | 5242031795 | 4515 | 4515 | 4550 | 4515 | 1330 |
| 241 | 20230823 | 151600 | 5236026795 | 4555 | 4535 | 4555 | 4510 | 4000 |
| 242 | 20230823 | 151500 | 5217949840 | 4535 | 4545 | 4545 | 4530 | 5340 |
| 243 | 20230823 | 151400 | 5193724550 | 4545 | 4535 | 4545 | 4535 | 663 |
| 244 | 20230823 | 151300 | 5190714805 | 4545 | 4540 | 4545 | 4535 | 727 |
| 245 | 20230823 | 151200 | 5187416040 | 4545 | 4550 | 4555 | 4540 | 70 |
| 246 | 20230823 | 151100 | 5187097960 | 4535 | 4555 | 4560 | 4535 | 1204 |
| 247 | 20230823 | 151000 | 5181630445 | 4555 | 4555 | 4560 | 4535 | 560 |
| 248 | 20230823 | 150900 | 5179084450 | 4560 | 4555 | 4560 | 4555 | 118 |
| 249 | 20230823 | 150800 | 5178546950 | 4555 | 4530 | 4555 | 4530 | 695 |
| 250 | 20230823 | 150700 | 5175395480 | 4545 | 4545 | 4545 | 4545 | 10 |
| 251 | 20230823 | 150600 | 5175350030 | 4530 | 4545 | 4555 | 4515 | 335 |
| 252 | 20230823 | 150500 | 5173831445 | 4545 | 4540 | 4555 | 4530 | 409 |
| 253 | 20230823 | 150400 | 5171972350 | 4540 | 4520 | 4540 | 4520 | 691 |
| 254 | 20230823 | 150300 | 5168844945 | 4520 | 4500 | 4520 | 4500 | 2536 |
| 255 | 20230823 | 150200 | 5157421460 | 4500 | 4505 | 4505 | 4500 | 2770 |
| 256 | 20230823 | 150100 | 5144953650 | 4510 | 4505 | 4510 | 4505 | 552 |
| 257 | 20230823 | 150000 | 5142466630 | 4505 | 4495 | 4510 | 4495 | 2185 |
| 258 | 20230823 | 145900 | 5132615505 | 4495 | 4515 | 4515 | 4495 | 1505 |
| 259 | 20230823 | 145800 | 5125831935 | 4495 | 4500 | 4510 | 4495 | 7075 |
| 260 | 20230823 | 145700 | 5093990380 | 4495 | 4500 | 4500 | 4495 | 457 |
| 261 | 20230823 | 145600 | 5091936140 | 4495 | 4500 | 4500 | 4495 | 367 |
| 262 | 20230823 | 145500 | 5090286440 | 4505 | 4485 | 4510 | 4480 | 845 |
| 263 | 20230823 | 145400 | 5086494630 | 4485 | 4510 | 4510 | 4485 | 1309 |
| 264 | 20230823 | 145300 | 5080615980 | 4490 | 4480 | 4510 | 4480 | 2337 |
| 265 | 20230823 | 145200 | 5070085245 | 4480 | 4485 | 4500 | 4480 | 2418 |
| 266 | 20230823 | 145100 | 5059244160 | 4485 | 4500 | 4500 | 4485 | 2221 |
| 267 | 20230823 | 145000 | 5049275795 | 4500 | 4510 | 4515 | 4480 | 4787 |
| 268 | 20230823 | 144900 | 5027759070 | 4500 | 4505 | 4520 | 4500 | 2912 |
| 269 | 20230823 | 144800 | 5014642810 | 4520 | 4500 | 4520 | 4500 | 5264 |
| 270 | 20230823 | 144700 | 4990944175 | 4505 | 4525 | 4525 | 4500 | 7036 |
| 271 | 20230823 | 144600 | 4959179090 | 4525 | 4560 | 4570 | 4525 | 8629 |
| 272 | 20230823 | 144500 | 4920010400 | 4575 | 4610 | 4610 | 4550 | 4940 |
| 273 | 20230823 | 144400 | 4897464960 | 4615 | 4610 | 4615 | 4600 | 955 |
| 274 | 20230823 | 144300 | 4893065395 | 4610 | 4605 | 4655 | 4595 | 3674 |
| 275 | 20230823 | 144200 | 4876073810 | 4605 | 4585 | 4605 | 4570 | 1711 |
| 276 | 20230823 | 144100 | 4868239760 | 4585 | 4585 | 4585 | 4585 | 389 |
| 277 | 20230823 | 144000 | 4866456195 | 4585 | 4570 | 4585 | 4570 | 4 |
| 278 | 20230823 | 143900 | 4866437890 | 4585 | 4570 | 4585 | 4570 | 45 |
| 279 | 20230823 | 143800 | 4866232225 | 4585 | 4570 | 4585 | 4570 | 19 |
| 280 | 20230823 | 143700 | 4866145205 | 4565 | 4545 | 4565 | 4545 | 1836 |
| 281 | 20230823 | 143600 | 4857785185 | 4545 | 4545 | 4545 | 4545 | 486 |
| 282 | 20230823 | 143500 | 4855576315 | 4545 | 4545 | 4555 | 4540 | 739 |
| 283 | 20230823 | 143400 | 4852218590 | 4555 | 4550 | 4555 | 4545 | 844 |
| 284 | 20230823 | 143300 | 4848380485 | 4550 | 4545 | 4550 | 4545 | 8 |
| 285 | 20230823 | 143200 | 4848344120 | 4545 | 4545 | 4545 | 4545 | 184 |
| 286 | 20230823 | 143100 | 4847507840 | 4545 | 4545 | 4545 | 4540 | 446 |
| 287 | 20230823 | 143000 | 4845482660 | 4550 | 4540 | 4550 | 4540 | 274 |
| 288 | 20230823 | 142900 | 4844236210 | 4525 | 4530 | 4545 | 4525 | 445 |
| 289 | 20230823 | 142800 | 4842217510 | 4530 | 4535 | 4540 | 4530 | 666 |
| 290 | 20230823 | 142700 | 4839198410 | 4535 | 4540 | 4540 | 4530 | 1809 |
| 291 | 20230823 | 142600 | 4831000880 | 4535 | 4515 | 4535 | 4510 | 1987 |
| 292 | 20230823 | 142500 | 4822026180 | 4510 | 4535 | 4535 | 4510 | 372 |
| 293 | 20230823 | 142400 | 4820345510 | 4540 | 4550 | 4550 | 4500 | 5103 |
| 294 | 20230823 | 142300 | 4797316375 | 4550 | 4550 | 4550 | 4550 | 0 |
| 295 | 20230823 | 142200 | 4797316375 | 4550 | 4550 | 4550 | 4515 | 5411 |
| 296 | 20230823 | 142100 | 4772823265 | 4545 | 4545 | 4545 | 4545 | 6 |
| 297 | 20230823 | 142000 | 4772795995 | 4545 | 4550 | 4550 | 4545 | 957 |
| 298 | 20230823 | 141900 | 4768446295 | 4555 | 4545 | 4560 | 4535 | 277 |
| 299 | 20230823 | 141800 | 4767187975 | 4560 | 4545 | 4560 | 4545 | 465 |
| 300 | 20230823 | 141700 | 4765074535 | 4525 | 4550 | 4550 | 4525 | 2000 |
| 301 | 20230823 | 141600 | 4756007120 | 4540 | 4550 | 4550 | 4540 | 5708 |
| 302 | 20230823 | 141500 | 4730040410 | 4550 | 4570 | 4570 | 4550 | 15002 |
| 303 | 20230823 | 141400 | 4661781270 | 4570 | 4570 | 4570 | 4570 | 1 |
| 304 | 20230823 | 141300 | 4661776700 | 4560 | 4560 | 4570 | 4545 | 68 |
| 305 | 20230823 | 141200 | 4661467130 | 4555 | 4540 | 4555 | 4540 | 47 |
| 306 | 20230823 | 141100 | 4661253250 | 4525 | 4535 | 4535 | 4525 | 918 |
| 307 | 20230823 | 141000 | 4657097065 | 4535 | 4555 | 4555 | 4535 | 1160 |
| 308 | 20230823 | 140900 | 4651835780 | 4550 | 4560 | 4565 | 4550 | 1064 |
| 309 | 20230823 | 140800 | 4646981120 | 4560 | 4570 | 4570 | 4560 | 782 |
| 310 | 20230823 | 140700 | 4643411380 | 4575 | 4580 | 4585 | 4575 | 195 |
| 311 | 20230823 | 140600 | 4642518715 | 4580 | 4575 | 4580 | 4565 | 287 |
| 312 | 20230823 | 140500 | 4641206005 | 4575 | 4605 | 4605 | 4575 | 572 |
| 313 | 20230823 | 140400 | 4638589075 | 4615 | 4545 | 4615 | 4520 | 7541 |
| 314 | 20230823 | 140300 | 4604271185 | 4545 | 4580 | 4580 | 4540 | 2079 |
| 315 | 20230823 | 140200 | 4594774795 | 4580 | 4565 | 4595 | 4565 | 3719 |
| 316 | 20230823 | 140100 | 4577758830 | 4565 | 4545 | 4565 | 4530 | 1442 |
| 317 | 20230823 | 140000 | 4571195070 | 4545 | 4555 | 4555 | 4545 | 621 |
| 318 | 20230823 | 135900 | 4568367720 | 4565 | 4565 | 4565 | 4565 | 302 |
| 319 | 20230823 | 135800 | 4566989090 | 4565 | 4530 | 4565 | 4530 | 4765 |
| 320 | 20230823 | 135700 | 4545386545 | 4535 | 4550 | 4550 | 4535 | 1767 |
| 321 | 20230823 | 135600 | 4537365420 | 4550 | 4555 | 4555 | 4510 | 7501 |
| 322 | 20230823 | 135500 | 4503457410 | 4520 | 4565 | 4580 | 4520 | 2325 |
| 323 | 20230823 | 135400 | 4492887330 | 4560 | 4555 | 4560 | 4550 | 2089 |
| 324 | 20230823 | 135300 | 4483380735 | 4550 | 4580 | 4580 | 4540 | 4530 |
| 325 | 20230823 | 135200 | 4462731755 | 4580 | 4580 | 4580 | 4580 | 990 |
| 326 | 20230823 | 135100 | 4458197555 | 4580 | 4580 | 4580 | 4580 | 749 |
| 327 | 20230823 | 135000 | 4454767135 | 4580 | 4555 | 4580 | 4555 | 901 |
| 328 | 20230823 | 134900 | 4450662950 | 4550 | 4590 | 4590 | 4550 | 183 |
| 329 | 20230823 | 134800 | 4449829495 | 4565 | 4570 | 4575 | 4565 | 2229 |
| 330 | 20230823 | 134700 | 4439650135 | 4570 | 4570 | 4570 | 4570 | 15 |
| 331 | 20230823 | 134600 | 4439581585 | 4560 | 4570 | 4570 | 4560 | 1173 |
| 332 | 20230823 | 134500 | 4434226480 | 4565 | 4565 | 4575 | 4550 | 1439 |
| 333 | 20230823 | 134400 | 4427660650 | 4590 | 4565 | 4590 | 4565 | 512 |
| 334 | 20230823 | 134300 | 4425323345 | 4565 | 4580 | 4580 | 4565 | 1774 |
| 335 | 20230823 | 134200 | 4417211575 | 4580 | 4570 | 4600 | 4570 | 594 |
| 336 | 20230823 | 134100 | 4414491405 | 4555 | 4575 | 4575 | 4540 | 19676 |
| 337 | 20230823 | 134000 | 4324647130 | 4580 | 4580 | 4580 | 4580 | 3482 |
| 338 | 20230823 | 133900 | 4308699570 | 4580 | 4585 | 4585 | 4580 | 1120 |
| 339 | 20230823 | 133800 | 4303564830 | 4590 | 4600 | 4600 | 4590 | 1227 |
| 340 | 20230823 | 133700 | 4297927020 | 4610 | 4610 | 4610 | 4610 | 285 |
| 341 | 20230823 | 133600 | 4296613170 | 4625 | 4605 | 4625 | 4595 | 1618 |
| 342 | 20230823 | 133500 | 4289166705 | 4610 | 4615 | 4615 | 4610 | 3189 |
| 343 | 20230823 | 133400 | 4274464440 | 4615 | 4615 | 4615 | 4615 | 201 |
| 344 | 20230823 | 133300 | 4273536825 | 4615 | 4640 | 4640 | 4615 | 2143 |
| 345 | 20230823 | 133200 | 4263616270 | 4640 | 4645 | 4645 | 4640 | 344 |
| 346 | 20230823 | 133100 | 4262019640 | 4670 | 4670 | 4670 | 4670 | 0 |
| 347 | 20230823 | 133000 | 4262019640 | 4670 | 4670 | 4670 | 4670 | 443 |
| 348 | 20230823 | 132900 | 4259950830 | 4645 | 4670 | 4685 | 4645 | 3439 |
| 349 | 20230823 | 132800 | 4243894790 | 4670 | 4670 | 4675 | 4670 | 100 |
| 350 | 20230823 | 132700 | 4243427395 | 4675 | 4665 | 4675 | 4665 | 2010 |
| 351 | 20230823 | 132600 | 4234040865 | 4665 | 4650 | 4665 | 4650 | 2080 |
| 352 | 20230823 | 132500 | 4224340080 | 4650 | 4615 | 4650 | 4610 | 4046 |
| 353 | 20230823 | 132400 | 4205567150 | 4615 | 4610 | 4640 | 4610 | 2649 |
| 354 | 20230823 | 132300 | 4193321320 | 4620 | 4610 | 4620 | 4610 | 7 |
| 355 | 20230823 | 132200 | 4193289030 | 4610 | 4610 | 4610 | 4610 | 266 |
| 356 | 20230823 | 132100 | 4192062770 | 4605 | 4615 | 4615 | 4605 | 1100 |
| 357 | 20230823 | 132000 | 4186989710 | 4615 | 4630 | 4630 | 4615 | 7213 |
| 358 | 20230823 | 131900 | 4153630550 | 4630 | 4640 | 4640 | 4625 | 7454 |
| 359 | 20230823 | 131800 | 4119099565 | 4645 | 4650 | 4650 | 4645 | 2121 |
| 360 | 20230823 | 131700 | 4109244410 | 4650 | 4650 | 4650 | 4650 | 69 |
| 361 | 20230823 | 131600 | 4108923560 | 4650 | 4650 | 4650 | 4650 | 410 |
| 362 | 20230823 | 131500 | 4107017060 | 4650 | 4650 | 4650 | 4650 | 100 |
| 363 | 20230823 | 131400 | 4106552060 | 4650 | 4665 | 4665 | 4650 | 146 |
| 364 | 20230823 | 131300 | 4105872725 | 4650 | 4650 | 4650 | 4650 | 0 |
| 365 | 20230823 | 131200 | 4105872725 | 4650 | 4650 | 4650 | 4650 | 1725 |
| 366 | 20230823 | 131100 | 4097851475 | 4645 | 4655 | 4655 | 4645 | 968 |
| 367 | 20230823 | 131000 | 4093353085 | 4650 | 4655 | 4660 | 4650 | 828 |
| 368 | 20230823 | 130900 | 4089497505 | 4645 | 4645 | 4655 | 4640 | 1484 |
| 369 | 20230823 | 130800 | 4082604740 | 4640 | 4640 | 4640 | 4640 | 3842 |
| 370 | 20230823 | 130700 | 4064777860 | 4640 | 4635 | 4640 | 4635 | 106 |
| 371 | 20230823 | 130600 | 4064286520 | 4650 | 4640 | 4650 | 4640 | 1398 |
| 372 | 20230823 | 130500 | 4057791950 | 4645 | 4635 | 4645 | 4630 | 535 |
| 373 | 20230823 | 130400 | 4055312800 | 4630 | 4680 | 4680 | 4630 | 9151 |
| 374 | 20230823 | 130300 | 4012830565 | 4680 | 4685 | 4685 | 4665 | 2124 |
| 375 | 20230823 | 130200 | 4002892125 | 4690 | 4705 | 4705 | 4690 | 6441 |
| 376 | 20230823 | 130100 | 3972663420 | 4715 | 4715 | 4715 | 4705 | 1587 |
| 377 | 20230823 | 130000 | 3965181215 | 4705 | 4710 | 4715 | 4695 | 3727 |
| 378 | 20230823 | 125900 | 3947665970 | 4710 | 4715 | 4715 | 4710 | 721 |
| 379 | 20230823 | 125800 | 3944266480 | 4715 | 4715 | 4720 | 4705 | 9662 |
| 380 | 20230823 | 125700 | 3898711375 | 4710 | 4690 | 4715 | 4685 | 7182 |
| 381 | 20230823 | 125600 | 3864962075 | 4685 | 4685 | 4685 | 4685 | 284 |
| 382 | 20230823 | 125500 | 3863631535 | 4675 | 4680 | 4680 | 4675 | 1518 |
| 383 | 20230823 | 125400 | 3856534385 | 4685 | 4685 | 4695 | 4685 | 4724 |
| 384 | 20230823 | 125300 | 3834401195 | 4685 | 4690 | 4690 | 4680 | 2233 |
| 385 | 20230823 | 125200 | 3823940050 | 4680 | 4680 | 4690 | 4675 | 584 |
| 386 | 20230823 | 125100 | 3821207370 | 4680 | 4675 | 4680 | 4675 | 58 |
| 387 | 20230823 | 125000 | 3820936210 | 4670 | 4670 | 4670 | 4660 | 340 |
| 388 | 20230823 | 124900 | 3819350875 | 4660 | 4660 | 4660 | 4660 | 0 |
| 389 | 20230823 | 124800 | 3819350875 | 4660 | 4695 | 4695 | 4660 | 303 |
| 390 | 20230823 | 124700 | 3817934925 | 4695 | 4695 | 4700 | 4695 | 143 |
| 391 | 20230823 | 124600 | 3817263290 | 4700 | 4705 | 4705 | 4690 | 1859 |
| 392 | 20230823 | 124500 | 3808529900 | 4705 | 4685 | 4705 | 4685 | 5378 |
| 393 | 20230823 | 124400 | 3783281945 | 4680 | 4660 | 4685 | 4660 | 3887 |
| 394 | 20230823 | 124300 | 3765133465 | 4645 | 4645 | 4645 | 4645 | 6 |
| 395 | 20230823 | 124200 | 3765105595 | 4660 | 4655 | 4660 | 4650 | 717 |
| 396 | 20230823 | 124100 | 3761765360 | 4645 | 4660 | 4665 | 4645 | 1052 |
| 397 | 20230823 | 124000 | 3756867375 | 4635 | 4630 | 4635 | 4630 | 99 |
| 398 | 20230823 | 123900 | 3756409000 | 4630 | 4650 | 4650 | 4630 | 6226 |
| 399 | 20230823 | 123800 | 3727545720 | 4665 | 4670 | 4670 | 4665 | 306 |
| 400 | 20230823 | 123700 | 3726117815 | 4670 | 4665 | 4685 | 4665 | 1118 |
| 401 | 20230823 | 123600 | 3720895020 | 4665 | 4680 | 4680 | 4665 | 6237 |
| 402 | 20230823 | 123500 | 3691795000 | 4680 | 4665 | 4680 | 4665 | 566 |
| 403 | 20230823 | 123400 | 3689146210 | 4670 | 4650 | 4670 | 4650 | 4358 |
| 404 | 20230823 | 123300 | 3668836685 | 4650 | 4645 | 4650 | 4645 | 298 |
| 405 | 20230823 | 123200 | 3667451475 | 4650 | 4650 | 4650 | 4650 | 527 |
| 406 | 20230823 | 123100 | 3665000925 | 4650 | 4650 | 4650 | 4650 | 226 |
| 407 | 20230823 | 123000 | 3663950025 | 4650 | 4630 | 4650 | 4625 | 790 |
| 408 | 20230823 | 122900 | 3660293740 | 4640 | 4650 | 4650 | 4625 | 453 |
| 409 | 20230823 | 122800 | 3658194510 | 4650 | 4655 | 4655 | 4650 | 310 |
| 410 | 20230823 | 122700 | 3656751775 | 4650 | 4650 | 4650 | 4650 | 254 |
| 411 | 20230823 | 122600 | 3655570675 | 4670 | 4680 | 4680 | 4670 | 6231 |
| 412 | 20230823 | 122500 | 3626470510 | 4680 | 4685 | 4685 | 4680 | 949 |
| 413 | 20230823 | 122400 | 3622025370 | 4680 | 4680 | 4680 | 4680 | 1001 |
| 414 | 20230823 | 122300 | 3617340690 | 4675 | 4665 | 4685 | 4665 | 1999 |
| 415 | 20230823 | 122200 | 3607996765 | 4665 | 4655 | 4665 | 4620 | 2622 |
| 416 | 20230823 | 122100 | 3595791025 | 4650 | 4665 | 4665 | 4650 | 1712 |
| 417 | 20230823 | 122000 | 3587824650 | 4665 | 4665 | 4670 | 4660 | 554 |
| 418 | 20230823 | 121900 | 3585240865 | 4670 | 4680 | 4680 | 4670 | 605 |
| 419 | 20230823 | 121800 | 3582414425 | 4680 | 4680 | 4680 | 4680 | 0 |
| 420 | 20230823 | 121700 | 3582414425 | 4680 | 4680 | 4680 | 4665 | 1003 |
| 421 | 20230823 | 121600 | 3577724755 | 4695 | 4680 | 4695 | 4680 | 165 |
| 422 | 20230823 | 121500 | 3576951640 | 4695 | 4695 | 4695 | 4680 | 1920 |
| 423 | 20230823 | 121400 | 3567945450 | 4695 | 4690 | 4695 | 4690 | 1078 |
| 424 | 20230823 | 121300 | 3562889520 | 4690 | 4695 | 4700 | 4685 | 4758 |
| 425 | 20230823 | 121200 | 3540550540 | 4695 | 4675 | 4695 | 4670 | 8141 |
| 426 | 20230823 | 121100 | 3502387720 | 4685 | 4685 | 4690 | 4625 | 2653 |
| 427 | 20230823 | 121000 | 3489990330 | 4690 | 4680 | 4690 | 4680 | 1038 |
| 428 | 20230823 | 120900 | 3485125270 | 4685 | 4685 | 4690 | 4675 | 673 |
| 429 | 20230823 | 120800 | 3481972565 | 4680 | 4680 | 4685 | 4680 | 1618 |
| 430 | 20230823 | 120700 | 3474400295 | 4690 | 4690 | 4690 | 4685 | 1316 |
| 431 | 20230823 | 120600 | 3468230785 | 4690 | 4685 | 4690 | 4685 | 898 |
| 432 | 20230823 | 120500 | 3464023495 | 4690 | 4685 | 4695 | 4685 | 4860 |
| 433 | 20230823 | 120400 | 3441223025 | 4685 | 4680 | 4685 | 4655 | 3679 |
| 434 | 20230823 | 120300 | 3424014015 | 4680 | 4635 | 4680 | 4635 | 12599 |
| 435 | 20230823 | 120200 | 3365321855 | 4630 | 4610 | 4630 | 4610 | 1147 |
| 436 | 20230823 | 120100 | 3360018355 | 4600 | 4605 | 4605 | 4600 | 316 |
| 437 | 20230823 | 120000 | 3358563980 | 4610 | 4620 | 4620 | 4580 | 3056 |
| 438 | 20230823 | 115900 | 3344517345 | 4620 | 4635 | 4635 | 4620 | 1181 |
| 439 | 20230823 | 115800 | 3339058765 | 4630 | 4630 | 4630 | 4625 | 384 |
| 440 | 20230823 | 115700 | 3337281700 | 4630 | 4610 | 4630 | 4610 | 25 |
| 441 | 20230823 | 115600 | 3337166010 | 4620 | 4635 | 4635 | 4620 | 715 |
| 442 | 20230823 | 115500 | 3333860245 | 4635 | 4615 | 4635 | 4615 | 4294 |
| 443 | 20230823 | 115400 | 3313975320 | 4615 | 4610 | 4615 | 4610 | 488 |
| 444 | 20230823 | 115300 | 3311723945 | 4610 | 4600 | 4610 | 4600 | 318 |
| 445 | 20230823 | 115200 | 3310259295 | 4600 | 4595 | 4600 | 4595 | 1376 |
| 446 | 20230823 | 115100 | 3303930165 | 4595 | 4595 | 4595 | 4595 | 600 |
| 447 | 20230823 | 115000 | 3301173165 | 4595 | 4580 | 4595 | 4580 | 31 |
| 448 | 20230823 | 114900 | 3301030735 | 4580 | 4585 | 4595 | 4580 | 3930 |
| 449 | 20230823 | 114800 | 3283011585 | 4585 | 4590 | 4590 | 4585 | 243 |
| 450 | 20230823 | 114700 | 3281896365 | 4590 | 4590 | 4590 | 4590 | 32 |
| 451 | 20230823 | 114600 | 3281749485 | 4595 | 4595 | 4595 | 4595 | 0 |
| 452 | 20230823 | 114500 | 3281749485 | 4595 | 4580 | 4595 | 4580 | 279 |
| 453 | 20230823 | 114400 | 3280467855 | 4600 | 4595 | 4600 | 4595 | 2 |
| 454 | 20230823 | 114300 | 3280458660 | 4595 | 4595 | 4595 | 4595 | 137 |
| 455 | 20230823 | 114200 | 3279829145 | 4595 | 4595 | 4595 | 4595 | 172 |
| 456 | 20230823 | 114100 | 3279038805 | 4580 | 4580 | 4580 | 4580 | 0 |
| 457 | 20230823 | 114000 | 3279038805 | 4580 | 4580 | 4595 | 4580 | 34 |
| 458 | 20230823 | 113900 | 3278883070 | 4560 | 4580 | 4580 | 4560 | 1752 |
| 459 | 20230823 | 113800 | 3270876895 | 4580 | 4575 | 4580 | 4575 | 10 |
| 460 | 20230823 | 113700 | 3270831120 | 4575 | 4575 | 4575 | 4575 | 207 |
| 461 | 20230823 | 113600 | 3269884095 | 4575 | 4590 | 4590 | 4575 | 2250 |
| 462 | 20230823 | 113500 | 3259583250 | 4585 | 4585 | 4585 | 4585 | 29 |
| 463 | 20230823 | 113400 | 3259450285 | 4585 | 4590 | 4590 | 4585 | 1001 |
| 464 | 20230823 | 113300 | 3254860085 | 4600 | 4590 | 4600 | 4590 | 611 |
| 465 | 20230823 | 113200 | 3252051875 | 4590 | 4600 | 4600 | 4590 | 1155 |
| 466 | 20230823 | 113100 | 3246750350 | 4600 | 4600 | 4600 | 4600 | 687 |
| 467 | 20230823 | 113000 | 3243590150 | 4600 | 4580 | 4605 | 4575 | 1335 |
| 468 | 20230823 | 112900 | 3237470960 | 4580 | 4590 | 4595 | 4570 | 1844 |
| 469 | 20230823 | 112800 | 3229022230 | 4595 | 4605 | 4605 | 4595 | 721 |
| 470 | 20230823 | 112700 | 3225708005 | 4605 | 4605 | 4615 | 4605 | 505 |
| 471 | 20230823 | 112600 | 3223379875 | 4610 | 4610 | 4610 | 4610 | 123 |
| 472 | 20230823 | 112500 | 3222812845 | 4605 | 4600 | 4605 | 4595 | 1189 |
| 473 | 20230823 | 112400 | 3217341460 | 4595 | 4600 | 4600 | 4595 | 1569 |
| 474 | 20230823 | 112300 | 3210124070 | 4600 | 4585 | 4600 | 4570 | 12975 |
| 475 | 20230823 | 112200 | 3150458190 | 4585 | 4590 | 4600 | 4585 | 1202 |
| 476 | 20230823 | 112100 | 3144934400 | 4590 | 4585 | 4590 | 4580 | 1307 |
| 477 | 20230823 | 112000 | 3138941305 | 4580 | 4560 | 4580 | 4560 | 2118 |
| 478 | 20230823 | 111900 | 3129259025 | 4560 | 4540 | 4560 | 4530 | 751 |
| 479 | 20230823 | 111800 | 3125844695 | 4535 | 4535 | 4535 | 4535 | 10 |
| 480 | 20230823 | 111700 | 3125799345 | 4530 | 4540 | 4540 | 4530 | 2001 |
| 481 | 20230823 | 111600 | 3116720395 | 4530 | 4545 | 4545 | 4530 | 2025 |
| 482 | 20230823 | 111500 | 3107520420 | 4575 | 4545 | 4575 | 4545 | 128 |
| 483 | 20230823 | 111400 | 3106937760 | 4545 | 4575 | 4580 | 4545 | 222 |
| 484 | 20230823 | 111300 | 3105922280 | 4545 | 4550 | 4550 | 4545 | 939 |
| 485 | 20230823 | 111200 | 3101651080 | 4575 | 4580 | 4580 | 4575 | 250 |
| 486 | 20230823 | 111100 | 3100506830 | 4590 | 4540 | 4590 | 4535 | 426 |
| 487 | 20230823 | 111000 | 3098572745 | 4550 | 4525 | 4550 | 4525 | 886 |
| 488 | 20230823 | 110900 | 3094541485 | 4520 | 4550 | 4550 | 4520 | 49 |
| 489 | 20230823 | 110800 | 3094318570 | 4515 | 4550 | 4550 | 4515 | 683 |
| 490 | 20230823 | 110700 | 3091224160 | 4550 | 4560 | 4560 | 4550 | 455 |
| 491 | 20230823 | 110600 | 3089150870 | 4570 | 4510 | 4615 | 4510 | 1306 |
| 492 | 20230823 | 110500 | 3083173915 | 4510 | 4545 | 4545 | 4510 | 4370 |
| 493 | 20230823 | 110400 | 3063431685 | 4545 | 4525 | 4545 | 4525 | 10 |
| 494 | 20230823 | 110300 | 3063386255 | 4525 | 4545 | 4545 | 4510 | 6925 |
| 495 | 20230823 | 110200 | 3032111265 | 4515 | 4520 | 4520 | 4515 | 2592 |
| 496 | 20230823 | 110100 | 3020408335 | 4540 | 4525 | 4545 | 4515 | 1775 |
| 497 | 20230823 | 110000 | 3012369370 | 4540 | 4510 | 4540 | 4495 | 6388 |
| 498 | 20230823 | 105900 | 2983523275 | 4515 | 4580 | 4580 | 4505 | 10835 |
| 499 | 20230823 | 105800 | 2934154545 | 4580 | 4585 | 4585 | 4580 | 646 |
| 500 | 20230823 | 105700 | 2931195635 | 4590 | 4585 | 4590 | 4585 | 7 |
| 501 | 20230823 | 105600 | 2931163530 | 4585 | 4595 | 4595 | 4585 | 25 |
| 502 | 20230823 | 105500 | 2931048705 | 4595 | 4585 | 4595 | 4580 | 887 |
| 503 | 20230823 | 105400 | 2926985245 | 4585 | 4600 | 4620 | 4585 | 115 |
| 504 | 20230823 | 105300 | 2926456855 | 4580 | 4580 | 4580 | 4580 | 651 |
| 505 | 20230823 | 105200 | 2923475275 | 4580 | 4580 | 4590 | 4575 | 1200 |
| 506 | 20230823 | 105100 | 2917982395 | 4575 | 4575 | 4575 | 4575 | 1734 |
| 507 | 20230823 | 105000 | 2910049345 | 4565 | 4575 | 4575 | 4565 | 1856 |
| 508 | 20230823 | 104900 | 2901574545 | 4575 | 4575 | 4580 | 4565 | 3151 |
| 509 | 20230823 | 104800 | 2887165925 | 4580 | 4610 | 4610 | 4580 | 3429 |
| 510 | 20230823 | 104700 | 2871433130 | 4610 | 4610 | 4610 | 4605 | 513 |
| 511 | 20230823 | 104600 | 2869069230 | 4610 | 4620 | 4620 | 4605 | 113 |
| 512 | 20230823 | 104500 | 2868548270 | 4620 | 4620 | 4620 | 4620 | 0 |
| 513 | 20230823 | 104400 | 2868548270 | 4620 | 4605 | 4620 | 4600 | 462 |
| 514 | 20230823 | 104300 | 2866421945 | 4605 | 4605 | 4625 | 4605 | 423 |
| 515 | 20230823 | 104200 | 2864472920 | 4605 | 4605 | 4605 | 4605 | 4 |
| 516 | 20230823 | 104100 | 2864454500 | 4590 | 4630 | 4630 | 4590 | 3573 |
| 517 | 20230823 | 104000 | 2847980380 | 4640 | 4640 | 4640 | 4640 | 151 |
| 518 | 20230823 | 103900 | 2847279740 | 4645 | 4605 | 4645 | 4605 | 3831 |
| 519 | 20230823 | 103800 | 2829568765 | 4605 | 4605 | 4605 | 4605 | 7 |
| 520 | 20230823 | 103700 | 2829536530 | 4595 | 4600 | 4600 | 4595 | 450 |
| 521 | 20230823 | 103600 | 2827468275 | 4600 | 4585 | 4600 | 4585 | 411 |
| 522 | 20230823 | 103500 | 2825583675 | 4585 | 4595 | 4600 | 4585 | 2195 |
| 523 | 20230823 | 103400 | 2815513375 | 4595 | 4595 | 4600 | 4595 | 2048 |
| 524 | 20230823 | 103300 | 2806098825 | 4595 | 4600 | 4605 | 4595 | 1152 |
| 525 | 20230823 | 103200 | 2800800620 | 4600 | 4600 | 4605 | 4595 | 1443 |
| 526 | 20230823 | 103100 | 2794162775 | 4600 | 4600 | 4605 | 4600 | 274 |
| 527 | 20230823 | 103000 | 2792902005 | 4595 | 4595 | 4595 | 4595 | 1148 |
| 528 | 20230823 | 102900 | 2787626945 | 4595 | 4615 | 4615 | 4595 | 5349 |
| 529 | 20230823 | 102800 | 2763018320 | 4610 | 4625 | 4625 | 4610 | 61 |
| 530 | 20230823 | 102700 | 2762736945 | 4620 | 4605 | 4620 | 4605 | 891 |
| 531 | 20230823 | 102600 | 2758629000 | 4605 | 4615 | 4625 | 4605 | 1375 |
| 532 | 20230823 | 102500 | 2752290425 | 4605 | 4620 | 4620 | 4605 | 2565 |
| 533 | 20230823 | 102400 | 2740469010 | 4615 | 4615 | 4615 | 4615 | 958 |
| 534 | 20230823 | 102300 | 2736047840 | 4610 | 4610 | 4610 | 4610 | 85 |
| 535 | 20230823 | 102200 | 2735655990 | 4605 | 4615 | 4615 | 4600 | 3021 |
| 536 | 20230823 | 102100 | 2721734070 | 4615 | 4625 | 4625 | 4615 | 1967 |
| 537 | 20230823 | 102000 | 2712642045 | 4625 | 4645 | 4650 | 4625 | 548 |
| 538 | 20230823 | 101900 | 2710098620 | 4650 | 4645 | 4650 | 4645 | 698 |
| 539 | 20230823 | 101800 | 2706853465 | 4650 | 4650 | 4655 | 4650 | 1824 |
| 540 | 20230823 | 101700 | 2698371730 | 4650 | 4650 | 4650 | 4650 | 50 |
| 541 | 20230823 | 101600 | 2698139230 | 4650 | 4680 | 4680 | 4620 | 8495 |
| 542 | 20230823 | 101500 | 2658725115 | 4685 | 4665 | 4685 | 4665 | 4108 |
| 543 | 20230823 | 101400 | 2639504045 | 4665 | 4675 | 4675 | 4655 | 5955 |
| 544 | 20230823 | 101300 | 2611779680 | 4675 | 4685 | 4685 | 4650 | 14412 |
| 545 | 20230823 | 101200 | 2544740390 | 4680 | 4670 | 4680 | 4645 | 5502 |
| 546 | 20230823 | 101100 | 2519080930 | 4655 | 4660 | 4670 | 4650 | 1691 |
| 547 | 20230823 | 101000 | 2511214860 | 4660 | 4660 | 4665 | 4660 | 2445 |
| 548 | 20230823 | 100900 | 2499811770 | 4655 | 4665 | 4665 | 4655 | 2094 |
| 549 | 20230823 | 100800 | 2490050435 | 4670 | 4640 | 4675 | 4640 | 2850 |
| 550 | 20230823 | 100700 | 2476777000 | 4630 | 4625 | 4640 | 4615 | 7127 |
| 551 | 20230823 | 100600 | 2443752160 | 4615 | 4610 | 4615 | 4600 | 3808 |
| 552 | 20230823 | 100500 | 2426200790 | 4615 | 4625 | 4625 | 4610 | 1502 |
| 553 | 20230823 | 100400 | 2419268935 | 4625 | 4625 | 4625 | 4600 | 188 |
| 554 | 20230823 | 100300 | 2418402860 | 4600 | 4600 | 4625 | 4600 | 334 |
| 555 | 20230823 | 100200 | 2416866410 | 4595 | 4610 | 4635 | 4595 | 3255 |
| 556 | 20230823 | 100100 | 2401889395 | 4620 | 4630 | 4630 | 4620 | 368 |
| 557 | 20230823 | 100000 | 2400188470 | 4630 | 4635 | 4635 | 4630 | 138 |
| 558 | 20230823 | 095900 | 2399548990 | 4630 | 4630 | 4630 | 4620 | 882 |
| 559 | 20230823 | 095800 | 2395465965 | 4630 | 4625 | 4630 | 4600 | 812 |
| 560 | 20230823 | 095700 | 2391718240 | 4625 | 4595 | 4625 | 4595 | 2525 |
| 561 | 20230823 | 095600 | 2380109970 | 4595 | 4625 | 4625 | 4585 | 5253 |
| 562 | 20230823 | 095500 | 2355921370 | 4625 | 4635 | 4635 | 4625 | 845 |
| 563 | 20230823 | 095400 | 2352008975 | 4630 | 4640 | 4645 | 4630 | 3807 |
| 564 | 20230823 | 095300 | 2334335070 | 4635 | 4605 | 4635 | 4600 | 5144 |
| 565 | 20230823 | 095200 | 2310603965 | 4600 | 4600 | 4605 | 4600 | 924 |
| 566 | 20230823 | 095100 | 2306349335 | 4605 | 4590 | 4605 | 4575 | 2426 |
| 567 | 20230823 | 095000 | 2295233345 | 4590 | 4610 | 4610 | 4585 | 2357 |
| 568 | 20230823 | 094900 | 2284403250 | 4610 | 4625 | 4625 | 4600 | 9238 |
| 569 | 20230823 | 094800 | 2241865815 | 4630 | 4645 | 4645 | 4630 | 4629 |
| 570 | 20230823 | 094700 | 2220403160 | 4645 | 4655 | 4655 | 4635 | 5564 |
| 571 | 20230823 | 094600 | 2194546670 | 4655 | 4715 | 4715 | 4655 | 10529 |
| 572 | 20230823 | 094500 | 2145279415 | 4720 | 4700 | 4730 | 4685 | 12265 |
| 573 | 20230823 | 094400 | 2087460860 | 4710 | 4680 | 4710 | 4675 | 12137 |
| 574 | 20230823 | 094300 | 2030492260 | 4680 | 4690 | 4695 | 4670 | 2516 |
| 575 | 20230823 | 094200 | 2018725500 | 4695 | 4680 | 4695 | 4660 | 3387 |
| 576 | 20230823 | 094100 | 2002851960 | 4690 | 4695 | 4695 | 4670 | 6957 |
| 577 | 20230823 | 094000 | 1970245455 | 4700 | 4680 | 4710 | 4675 | 9052 |
| 578 | 20230823 | 093900 | 1927778015 | 4680 | 4655 | 4690 | 4645 | 8380 |
| 579 | 20230823 | 093800 | 1888685515 | 4655 | 4640 | 4660 | 4620 | 2088 |
| 580 | 20230823 | 093700 | 1879015040 | 4620 | 4675 | 4675 | 4615 | 21046 |
| 581 | 20230823 | 093600 | 1781270820 | 4655 | 4645 | 4695 | 4645 | 8676 |
| 582 | 20230823 | 093500 | 1740763870 | 4650 | 4705 | 4705 | 4635 | 31011 |
| 583 | 20230823 | 093400 | 1595637575 | 4705 | 4720 | 4735 | 4705 | 9857 |
| 584 | 20230823 | 093300 | 1549140665 | 4725 | 4730 | 4730 | 4710 | 8008 |
| 585 | 20230823 | 093200 | 1511346245 | 4730 | 4710 | 4740 | 4705 | 19671 |
| 586 | 20230823 | 093100 | 1418493350 | 4710 | 4725 | 4740 | 4695 | 22732 |
| 587 | 20230823 | 093000 | 1311434750 | 4705 | 4725 | 4750 | 4685 | 34800 |
| 588 | 20230823 | 092900 | 1147381440 | 4705 | 4630 | 4755 | 4620 | 53423 |
| 589 | 20230823 | 092800 | 896328365 | 4635 | 4615 | 4670 | 4590 | 16438 |
| 590 | 20230823 | 092700 | 820409035 | 4610 | 4560 | 4610 | 4555 | 15870 |
| 591 | 20230823 | 092600 | 747740355 | 4560 | 4550 | 4560 | 4545 | 12425 |
| 592 | 20230823 | 092500 | 691150945 | 4550 | 4530 | 4550 | 4520 | 16564 |
| 593 | 20230823 | 092400 | 615987360 | 4530 | 4495 | 4550 | 4490 | 13398 |
| 594 | 20230823 | 092300 | 555392705 | 4500 | 4495 | 4510 | 4495 | 5869 |
| 595 | 20230823 | 092200 | 528977305 | 4495 | 4490 | 4500 | 4490 | 477 |
| 596 | 20230823 | 092100 | 526833615 | 4500 | 4500 | 4500 | 4490 | 5142 |
| 597 | 20230823 | 092000 | 503694785 | 4500 | 4475 | 4500 | 4465 | 2120 |
| 598 | 20230823 | 091900 | 494184970 | 4480 | 4475 | 4485 | 4475 | 2685 |
| 599 | 20230823 | 091800 | 482146740 | 4465 | 4455 | 4490 | 4455 | 5860 |
| 600 | 20230823 | 091700 | 455896620 | 4455 | 4455 | 4475 | 4430 | 1748 |
| 601 | 20230823 | 091600 | 448099430 | 4460 | 4450 | 4460 | 4430 | 407 |
| 602 | 20230823 | 091500 | 446287850 | 4430 | 4405 | 4430 | 4405 | 5985 |
| 603 | 20230823 | 091400 | 419847830 | 4415 | 4410 | 4415 | 4410 | 601 |
| 604 | 20230823 | 091300 | 417196595 | 4395 | 4420 | 4420 | 4395 | 1408 |
| 605 | 20230823 | 091200 | 410997020 | 4425 | 4395 | 4430 | 4395 | 2855 |
| 606 | 20230823 | 091100 | 398445505 | 4395 | 4405 | 4430 | 4395 | 1357 |
| 607 | 20230823 | 091000 | 392474185 | 4430 | 4430 | 4435 | 4425 | 2437 |
| 608 | 20230823 | 090900 | 381678640 | 4400 | 4430 | 4430 | 4400 | 6673 |
| 609 | 20230823 | 090800 | 352236740 | 4430 | 4445 | 4445 | 4430 | 5960 |
| 610 | 20230823 | 090700 | 325831195 | 4455 | 4470 | 4470 | 4455 | 2593 |
| 611 | 20230823 | 090600 | 314264915 | 4470 | 4470 | 4490 | 4460 | 1546 |
| 612 | 20230823 | 090500 | 307355505 | 4500 | 4460 | 4500 | 4420 | 8558 |
| 613 | 20230823 | 090400 | 269232155 | 4465 | 4510 | 4530 | 4465 | 9220 |
| 614 | 20230823 | 090300 | 227770940 | 4510 | 4505 | 4545 | 4490 | 18422 |
| 615 | 20230823 | 090200 | 144536955 | 4490 | 4480 | 4500 | 4450 | 11715 |
| 616 | 20230823 | 090100 | 91870665 | 4480 | 4415 | 4480 | 4395 | 9522 |
| 617 | 20230823 | 090000 | 49700590 | 4420 | 4395 | 4435 | 4390 | 9835 |