29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 3 | 20230828 | 185000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230828 | 184900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230828 | 184800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230828 | 184700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230828 | 184600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230828 | 184500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230828 | 184400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230828 | 184300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230828 | 184200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230828 | 184100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230828 | 184000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230828 | 183900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230828 | 183800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230828 | 183700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230828 | 183600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230828 | 183500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230828 | 183400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230828 | 183300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230828 | 183200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230828 | 183100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230828 | 183000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230828 | 182900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230828 | 182800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230828 | 182700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230828 | 182600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230828 | 182500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230828 | 182400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230828 | 182300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230828 | 182200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230828 | 182100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 33 | 20230828 | 182000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230828 | 181900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230828 | 181800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230828 | 181700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230828 | 181600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230828 | 181500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230828 | 181400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230828 | 181300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230828 | 181200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230828 | 181100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230828 | 181000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230828 | 180900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230828 | 180800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230828 | 180700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230828 | 180600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230828 | 180500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230828 | 180400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230828 | 180300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230828 | 180200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230828 | 180100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230828 | 180000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230828 | 175900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230828 | 175800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230828 | 175700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230828 | 175600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230828 | 175500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230828 | 175400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230828 | 175300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230828 | 175200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230828 | 175100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 63 | 20230828 | 175000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230828 | 174900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230828 | 174800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230828 | 174700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230828 | 174600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230828 | 174500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230828 | 174400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230828 | 174300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230828 | 174200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230828 | 174100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230828 | 174000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230828 | 173900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230828 | 173800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230828 | 173700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230828 | 173600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230828 | 173500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230828 | 173400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230828 | 173300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230828 | 173200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230828 | 173100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230828 | 173000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230828 | 172900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230828 | 172800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230828 | 172700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230828 | 172600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230828 | 172500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230828 | 172400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230828 | 172300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230828 | 172200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230828 | 172100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 93 | 20230828 | 172000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230828 | 171900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230828 | 171800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230828 | 171700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230828 | 171600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230828 | 171500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230828 | 171400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230828 | 171300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230828 | 171200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230828 | 171100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230828 | 171000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230828 | 170900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230828 | 170800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230828 | 170700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230828 | 170600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230828 | 170500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230828 | 170400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230828 | 170300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230828 | 170200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230828 | 170100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230828 | 170000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230828 | 165900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230828 | 165800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230828 | 165700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230828 | 165600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230828 | 165500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230828 | 165400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230828 | 165300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230828 | 165200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230828 | 165100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 123 | 20230828 | 165000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230828 | 164900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230828 | 164800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230828 | 164700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230828 | 164600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230828 | 164500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230828 | 164400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230828 | 164300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230828 | 164200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230828 | 164100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230828 | 164000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230828 | 163900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230828 | 163800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230828 | 163700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230828 | 163600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230828 | 163500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230828 | 163400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230828 | 163300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230828 | 163200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230828 | 163100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230828 | 163000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230828 | 162900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230828 | 162800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230828 | 162700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230828 | 162600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230828 | 162500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230828 | 162400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230828 | 162300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230828 | 162200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230828 | 162100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 153 | 20230828 | 162000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230828 | 161900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230828 | 161800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230828 | 161700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230828 | 161600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230828 | 161500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230828 | 161400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230828 | 161300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230828 | 161200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230828 | 161100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230828 | 161000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230828 | 160900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230828 | 160800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230828 | 160700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230828 | 160600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230828 | 160500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230828 | 160400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230828 | 160300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230828 | 160200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230828 | 160100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230828 | 160000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230828 | 155900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230828 | 155800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230828 | 155700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230828 | 155600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230828 | 155500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230828 | 155400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230828 | 155300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230828 | 155200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230828 | 155100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 183 | 20230828 | 155000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230828 | 154900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230828 | 154800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230828 | 154700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230828 | 154600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230828 | 154500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230828 | 154400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230828 | 154300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230828 | 154200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230828 | 154100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230828 | 154000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230828 | 153900 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230828 | 153800 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230828 | 153700 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230828 | 153600 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230828 | 153500 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230828 | 153400 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230828 | 153300 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230828 | 153200 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230828 | 153100 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230828 | 153000 | 4839198500 | 3540 | 3540 | 3540 | 3540 | 24300 |
| 204 | 20230828 | 152900 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20230828 | 152800 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20230828 | 152700 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20230828 | 152600 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20230828 | 152500 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20230828 | 152400 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20230828 | 152300 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20230828 | 152200 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20230828 | 152100 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 213 | 20230828 | 152000 | 4753176500 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20230828 | 151900 | 4753176500 | 3535 | 3520 | 3535 | 3505 | 4999 |
| 215 | 20230828 | 151800 | 4735617590 | 3515 | 3530 | 3535 | 3515 | 3907 |
| 216 | 20230828 | 151700 | 4721866380 | 3520 | 3530 | 3535 | 3520 | 2062 |
| 217 | 20230828 | 151600 | 4714594905 | 3535 | 3530 | 3535 | 3525 | 3970 |
| 218 | 20230828 | 151500 | 4700590655 | 3535 | 3530 | 3535 | 3530 | 6166 |
| 219 | 20230828 | 151400 | 4678820600 | 3535 | 3530 | 3535 | 3520 | 3948 |
| 220 | 20230828 | 151300 | 4664875465 | 3530 | 3510 | 3530 | 3510 | 2583 |
| 221 | 20230828 | 151200 | 4655779870 | 3515 | 3510 | 3515 | 3510 | 3743 |
| 222 | 20230828 | 151100 | 4642641400 | 3510 | 3510 | 3515 | 3510 | 2190 |
| 223 | 20230828 | 151000 | 4634947530 | 3515 | 3515 | 3515 | 3510 | 3662 |
| 224 | 20230828 | 150900 | 4622085260 | 3515 | 3515 | 3515 | 3515 | 1255 |
| 225 | 20230828 | 150800 | 4617673935 | 3510 | 3515 | 3515 | 3510 | 8428 |
| 226 | 20230828 | 150700 | 4588090715 | 3515 | 3515 | 3525 | 3515 | 4570 |
| 227 | 20230828 | 150600 | 4572024395 | 3515 | 3525 | 3525 | 3505 | 622 |
| 228 | 20230828 | 150500 | 4569840375 | 3500 | 3515 | 3515 | 3500 | 7405 |
| 229 | 20230828 | 150400 | 4543870525 | 3510 | 3515 | 3515 | 3510 | 2142 |
| 230 | 20230828 | 150300 | 4536352100 | 3510 | 3520 | 3530 | 3505 | 5866 |
| 231 | 20230828 | 150200 | 4515766100 | 3520 | 3520 | 3520 | 3520 | 1961 |
| 232 | 20230828 | 150100 | 4508863380 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20230828 | 150000 | 4508863380 | 3520 | 3520 | 3535 | 3520 | 345 |
| 234 | 20230828 | 145900 | 4507648935 | 3540 | 3520 | 3540 | 3510 | 10392 |
| 235 | 20230828 | 145800 | 4471112080 | 3520 | 3540 | 3540 | 3520 | 3610 |
| 236 | 20230828 | 145700 | 4458395645 | 3540 | 3525 | 3545 | 3525 | 3443 |
| 237 | 20230828 | 145600 | 4446204030 | 3525 | 3540 | 3540 | 3525 | 3825 |
| 238 | 20230828 | 145500 | 4432708060 | 3540 | 3540 | 3540 | 3540 | 752 |
| 239 | 20230828 | 145400 | 4430045980 | 3540 | 3550 | 3550 | 3530 | 1982 |
| 240 | 20230828 | 145300 | 4423044030 | 3550 | 3510 | 3550 | 3510 | 3947 |
| 241 | 20230828 | 145200 | 4409105310 | 3525 | 3535 | 3535 | 3500 | 49731 |
| 242 | 20230828 | 145100 | 4234367445 | 3535 | 3540 | 3540 | 3535 | 1464 |
| 243 | 20230828 | 145000 | 4229190805 | 3560 | 3540 | 3560 | 3535 | 5976 |
| 244 | 20230828 | 144900 | 4208038225 | 3540 | 3540 | 3540 | 3540 | 2 |
| 245 | 20230828 | 144800 | 4208031145 | 3535 | 3540 | 3540 | 3535 | 3826 |
| 246 | 20230828 | 144700 | 4194498640 | 3555 | 3550 | 3555 | 3540 | 3819 |
| 247 | 20230828 | 144600 | 4180968365 | 3550 | 3555 | 3555 | 3545 | 2538 |
| 248 | 20230828 | 144500 | 4171963105 | 3550 | 3555 | 3555 | 3550 | 750 |
| 249 | 20230828 | 144400 | 4169300355 | 3555 | 3555 | 3555 | 3555 | 23 |
| 250 | 20230828 | 144300 | 4169218590 | 3555 | 3555 | 3555 | 3555 | 423 |
| 251 | 20230828 | 144200 | 4167714825 | 3555 | 3555 | 3555 | 3555 | 211 |
| 252 | 20230828 | 144100 | 4166964720 | 3555 | 3560 | 3560 | 3550 | 462 |
| 253 | 20230828 | 144000 | 4165324110 | 3550 | 3550 | 3555 | 3545 | 1812 |
| 254 | 20230828 | 143900 | 4158898200 | 3550 | 3555 | 3555 | 3550 | 46 |
| 255 | 20230828 | 143800 | 4158734825 | 3560 | 3550 | 3560 | 3545 | 1472 |
| 256 | 20230828 | 143700 | 4153504910 | 3545 | 3545 | 3550 | 3545 | 164 |
| 257 | 20230828 | 143600 | 4152923020 | 3550 | 3545 | 3550 | 3545 | 2271 |
| 258 | 20230828 | 143500 | 4144871755 | 3545 | 3545 | 3550 | 3545 | 128 |
| 259 | 20230828 | 143400 | 4144417695 | 3550 | 3550 | 3550 | 3550 | 1305 |
| 260 | 20230828 | 143300 | 4139784945 | 3550 | 3560 | 3560 | 3550 | 5118 |
| 261 | 20230828 | 143200 | 4121609385 | 3555 | 3560 | 3560 | 3555 | 351 |
| 262 | 20230828 | 143100 | 4120359860 | 3560 | 3565 | 3565 | 3560 | 401 |
| 263 | 20230828 | 143000 | 4118932295 | 3560 | 3560 | 3560 | 3560 | 329 |
| 264 | 20230828 | 142900 | 4117761055 | 3560 | 3560 | 3560 | 3560 | 946 |
| 265 | 20230828 | 142800 | 4114393295 | 3560 | 3560 | 3560 | 3560 | 2 |
| 266 | 20230828 | 142700 | 4114386175 | 3560 | 3560 | 3560 | 3560 | 50 |
| 267 | 20230828 | 142600 | 4114208175 | 3560 | 3560 | 3560 | 3560 | 62 |
| 268 | 20230828 | 142500 | 4113987455 | 3560 | 3550 | 3560 | 3550 | 207 |
| 269 | 20230828 | 142400 | 4113251155 | 3560 | 3550 | 3560 | 3545 | 2765 |
| 270 | 20230828 | 142300 | 4103439765 | 3550 | 3555 | 3555 | 3550 | 1749 |
| 271 | 20230828 | 142200 | 4097224670 | 3555 | 3555 | 3555 | 3555 | 10 |
| 272 | 20230828 | 142100 | 4097189120 | 3555 | 3560 | 3565 | 3555 | 5254 |
| 273 | 20230828 | 142000 | 4078508420 | 3565 | 3565 | 3565 | 3565 | 2 |
| 274 | 20230828 | 141900 | 4078501290 | 3560 | 3560 | 3560 | 3560 | 197 |
| 275 | 20230828 | 141800 | 4077799970 | 3565 | 3565 | 3565 | 3565 | 0 |
| 276 | 20230828 | 141700 | 4077799970 | 3565 | 3560 | 3565 | 3555 | 2001 |
| 277 | 20230828 | 141600 | 4070685525 | 3560 | 3560 | 3560 | 3560 | 105 |
| 278 | 20230828 | 141500 | 4070311725 | 3565 | 3555 | 3565 | 3555 | 1321 |
| 279 | 20230828 | 141400 | 4065614150 | 3555 | 3555 | 3555 | 3555 | 833 |
| 280 | 20230828 | 141300 | 4062652835 | 3555 | 3560 | 3560 | 3555 | 2046 |
| 281 | 20230828 | 141200 | 4055373845 | 3560 | 3565 | 3565 | 3560 | 1395 |
| 282 | 20230828 | 141100 | 4050405670 | 3560 | 3565 | 3565 | 3560 | 481 |
| 283 | 20230828 | 141000 | 4048690960 | 3565 | 3560 | 3570 | 3560 | 1250 |
| 284 | 20230828 | 140900 | 4044234615 | 3565 | 3565 | 3565 | 3565 | 10 |
| 285 | 20230828 | 140800 | 4044198965 | 3565 | 3565 | 3565 | 3565 | 0 |
| 286 | 20230828 | 140700 | 4044198965 | 3565 | 3565 | 3565 | 3565 | 316 |
| 287 | 20230828 | 140600 | 4043072425 | 3565 | 3565 | 3565 | 3565 | 100 |
| 288 | 20230828 | 140500 | 4042715925 | 3565 | 3570 | 3570 | 3565 | 402 |
| 289 | 20230828 | 140400 | 4041282535 | 3570 | 3570 | 3570 | 3570 | 77 |
| 290 | 20230828 | 140300 | 4041007645 | 3570 | 3570 | 3570 | 3570 | 300 |
| 291 | 20230828 | 140200 | 4039936645 | 3560 | 3570 | 3570 | 3560 | 3599 |
| 292 | 20230828 | 140100 | 4027117205 | 3560 | 3565 | 3565 | 3560 | 1621 |
| 293 | 20230828 | 140000 | 4021338420 | 3565 | 3560 | 3565 | 3560 | 561 |
| 294 | 20230828 | 135900 | 4019341240 | 3565 | 3560 | 3565 | 3560 | 609 |
| 295 | 20230828 | 135800 | 4017173185 | 3560 | 3565 | 3565 | 3555 | 3307 |
| 296 | 20230828 | 135700 | 4005413370 | 3560 | 3565 | 3565 | 3560 | 1777 |
| 297 | 20230828 | 135600 | 3999087225 | 3565 | 3565 | 3565 | 3565 | 1689 |
| 298 | 20230828 | 135500 | 3993065940 | 3565 | 3560 | 3565 | 3560 | 681 |
| 299 | 20230828 | 135400 | 3990641485 | 3560 | 3565 | 3565 | 3560 | 1138 |
| 300 | 20230828 | 135300 | 3986586205 | 3560 | 3560 | 3560 | 3560 | 560 |
| 301 | 20230828 | 135200 | 3984592605 | 3560 | 3555 | 3560 | 3555 | 362 |
| 302 | 20230828 | 135100 | 3983305635 | 3565 | 3565 | 3565 | 3565 | 70 |
| 303 | 20230828 | 135000 | 3983056085 | 3555 | 3565 | 3565 | 3555 | 12 |
| 304 | 20230828 | 134900 | 3983013315 | 3565 | 3565 | 3565 | 3565 | 593 |
| 305 | 20230828 | 134800 | 3980899270 | 3565 | 3550 | 3565 | 3550 | 6086 |
| 306 | 20230828 | 134700 | 3959292680 | 3550 | 3570 | 3570 | 3545 | 31659 |
| 307 | 20230828 | 134600 | 3846807375 | 3570 | 3570 | 3570 | 3570 | 73 |
| 308 | 20230828 | 134500 | 3846546765 | 3575 | 3575 | 3575 | 3575 | 800 |
| 309 | 20230828 | 134400 | 3843686765 | 3580 | 3580 | 3580 | 3580 | 0 |
| 310 | 20230828 | 134300 | 3843686765 | 3580 | 3580 | 3580 | 3580 | 0 |
| 311 | 20230828 | 134200 | 3843686765 | 3580 | 3575 | 3580 | 3575 | 660 |
| 312 | 20230828 | 134100 | 3841324885 | 3565 | 3565 | 3565 | 3565 | 412 |
| 313 | 20230828 | 134000 | 3839856105 | 3560 | 3560 | 3560 | 3560 | 0 |
| 314 | 20230828 | 133900 | 3839856105 | 3560 | 3575 | 3575 | 3560 | 5739 |
| 315 | 20230828 | 133800 | 3819410065 | 3575 | 3575 | 3575 | 3575 | 1268 |
| 316 | 20230828 | 133700 | 3814876965 | 3575 | 3575 | 3575 | 3575 | 102 |
| 317 | 20230828 | 133600 | 3814512315 | 3575 | 3580 | 3580 | 3575 | 193 |
| 318 | 20230828 | 133500 | 3813821505 | 3580 | 3580 | 3580 | 3580 | 440 |
| 319 | 20230828 | 133400 | 3812246305 | 3580 | 3570 | 3580 | 3570 | 4732 |
| 320 | 20230828 | 133300 | 3795352045 | 3570 | 3565 | 3570 | 3560 | 5557 |
| 321 | 20230828 | 133200 | 3775554620 | 3565 | 3565 | 3565 | 3565 | 280 |
| 322 | 20230828 | 133100 | 3774556420 | 3565 | 3570 | 3570 | 3565 | 5502 |
| 323 | 20230828 | 133000 | 3754941665 | 3570 | 3575 | 3575 | 3570 | 2300 |
| 324 | 20230828 | 132900 | 3746730575 | 3575 | 3575 | 3580 | 3575 | 459 |
| 325 | 20230828 | 132800 | 3745089150 | 3580 | 3575 | 3580 | 3575 | 1069 |
| 326 | 20230828 | 132700 | 3741267455 | 3575 | 3580 | 3580 | 3575 | 1050 |
| 327 | 20230828 | 132600 | 3737513455 | 3585 | 3585 | 3585 | 3585 | 0 |
| 328 | 20230828 | 132500 | 3737513455 | 3585 | 3585 | 3585 | 3585 | 148 |
| 329 | 20230828 | 132400 | 3736982875 | 3580 | 3580 | 3580 | 3580 | 123 |
| 330 | 20230828 | 132300 | 3736542535 | 3580 | 3575 | 3580 | 3575 | 492 |
| 331 | 20230828 | 132200 | 3734782175 | 3575 | 3575 | 3575 | 3575 | 200 |
| 332 | 20230828 | 132100 | 3734067175 | 3575 | 3575 | 3575 | 3575 | 1080 |
| 333 | 20230828 | 132000 | 3730206175 | 3575 | 3580 | 3580 | 3575 | 184 |
| 334 | 20230828 | 131900 | 3729548030 | 3585 | 3585 | 3585 | 3585 | 868 |
| 335 | 20230828 | 131800 | 3726436250 | 3580 | 3575 | 3580 | 3575 | 269 |
| 336 | 20230828 | 131700 | 3725474260 | 3575 | 3580 | 3580 | 3575 | 2130 |
| 337 | 20230828 | 131600 | 3717858860 | 3580 | 3580 | 3580 | 3580 | 500 |
| 338 | 20230828 | 131500 | 3716068860 | 3580 | 3580 | 3580 | 3580 | 1017 |
| 339 | 20230828 | 131400 | 3712428000 | 3585 | 3585 | 3585 | 3585 | 376 |
| 340 | 20230828 | 131300 | 3711080040 | 3585 | 3585 | 3585 | 3585 | 20 |
| 341 | 20230828 | 131200 | 3711008340 | 3585 | 3590 | 3590 | 3585 | 1017 |
| 342 | 20230828 | 131100 | 3707362390 | 3585 | 3585 | 3585 | 3585 | 52 |
| 343 | 20230828 | 131000 | 3707175970 | 3585 | 3585 | 3585 | 3585 | 605 |
| 344 | 20230828 | 130900 | 3705007045 | 3585 | 3585 | 3585 | 3585 | 10 |
| 345 | 20230828 | 130800 | 3704971195 | 3585 | 3590 | 3590 | 3585 | 1173 |
| 346 | 20230828 | 130700 | 3700764965 | 3585 | 3585 | 3585 | 3585 | 0 |
| 347 | 20230828 | 130600 | 3700764965 | 3585 | 3585 | 3585 | 3585 | 967 |
| 348 | 20230828 | 130500 | 3697298270 | 3580 | 3580 | 3580 | 3580 | 109 |
| 349 | 20230828 | 130400 | 3696908050 | 3595 | 3595 | 3595 | 3595 | 800 |
| 350 | 20230828 | 130300 | 3694032050 | 3590 | 3585 | 3590 | 3580 | 2832 |
| 351 | 20230828 | 130200 | 3683868165 | 3585 | 3590 | 3590 | 3580 | 800 |
| 352 | 20230828 | 130100 | 3680999160 | 3590 | 3580 | 3590 | 3580 | 1320 |
| 353 | 20230828 | 130000 | 3676273360 | 3580 | 3585 | 3585 | 3580 | 1528 |
| 354 | 20230828 | 125900 | 3670795485 | 3585 | 3580 | 3585 | 3580 | 2978 |
| 355 | 20230828 | 125800 | 3660120365 | 3580 | 3580 | 3580 | 3575 | 2731 |
| 356 | 20230828 | 125700 | 3650343515 | 3575 | 3575 | 3575 | 3575 | 45 |
| 357 | 20230828 | 125600 | 3650182640 | 3575 | 3575 | 3575 | 3575 | 153 |
| 358 | 20230828 | 125500 | 3649635665 | 3575 | 3575 | 3575 | 3570 | 1779 |
| 359 | 20230828 | 125400 | 3643284040 | 3575 | 3575 | 3575 | 3575 | 367 |
| 360 | 20230828 | 125300 | 3641972015 | 3580 | 3580 | 3580 | 3580 | 0 |
| 361 | 20230828 | 125200 | 3641972015 | 3580 | 3580 | 3580 | 3580 | 50 |
| 362 | 20230828 | 125100 | 3641793015 | 3580 | 3580 | 3580 | 3580 | 196 |
| 363 | 20230828 | 125000 | 3641091335 | 3580 | 3575 | 3580 | 3575 | 135 |
| 364 | 20230828 | 124900 | 3640608210 | 3575 | 3575 | 3575 | 3575 | 241 |
| 365 | 20230828 | 124800 | 3639746635 | 3575 | 3580 | 3580 | 3575 | 1027 |
| 366 | 20230828 | 124700 | 3636072190 | 3580 | 3580 | 3585 | 3580 | 102 |
| 367 | 20230828 | 124600 | 3635707025 | 3585 | 3580 | 3585 | 3580 | 47 |
| 368 | 20230828 | 124500 | 3635538545 | 3585 | 3585 | 3585 | 3585 | 0 |
| 369 | 20230828 | 124400 | 3635538545 | 3585 | 3585 | 3590 | 3585 | 251 |
| 370 | 20230828 | 124300 | 3634638560 | 3585 | 3590 | 3590 | 3585 | 147 |
| 371 | 20230828 | 124200 | 3634111065 | 3595 | 3595 | 3595 | 3590 | 45 |
| 372 | 20230828 | 124100 | 3633949365 | 3590 | 3585 | 3590 | 3585 | 2857 |
| 373 | 20230828 | 124000 | 3623697235 | 3585 | 3585 | 3590 | 3585 | 7115 |
| 374 | 20230828 | 123900 | 3598158005 | 3585 | 3585 | 3585 | 3585 | 1297 |
| 375 | 20230828 | 123800 | 3593508260 | 3585 | 3585 | 3585 | 3585 | 4 |
| 376 | 20230828 | 123700 | 3593493920 | 3585 | 3585 | 3585 | 3575 | 1105 |
| 377 | 20230828 | 123600 | 3589539570 | 3585 | 3580 | 3585 | 3580 | 465 |
| 378 | 20230828 | 123500 | 3587874865 | 3585 | 3585 | 3585 | 3585 | 61 |
| 379 | 20230828 | 123400 | 3587656180 | 3585 | 3585 | 3585 | 3585 | 101 |
| 380 | 20230828 | 123300 | 3587294095 | 3585 | 3575 | 3585 | 3575 | 7078 |
| 381 | 20230828 | 123200 | 3561926720 | 3575 | 3575 | 3575 | 3575 | 406 |
| 382 | 20230828 | 123100 | 3560475270 | 3575 | 3575 | 3575 | 3575 | 7 |
| 383 | 20230828 | 123000 | 3560450245 | 3565 | 3565 | 3565 | 3565 | 2 |
| 384 | 20230828 | 122900 | 3560443115 | 3560 | 3565 | 3565 | 3560 | 1413 |
| 385 | 20230828 | 122800 | 3555412830 | 3565 | 3570 | 3570 | 3565 | 243 |
| 386 | 20230828 | 122700 | 3554546035 | 3570 | 3570 | 3570 | 3565 | 1537 |
| 387 | 20230828 | 122600 | 3549063445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 388 | 20230828 | 122500 | 3549063445 | 3570 | 3565 | 3570 | 3565 | 117 |
| 389 | 20230828 | 122400 | 3548646095 | 3565 | 3565 | 3565 | 3565 | 389 |
| 390 | 20230828 | 122300 | 3547259310 | 3565 | 3565 | 3565 | 3565 | 900 |
| 391 | 20230828 | 122200 | 3544050810 | 3570 | 3570 | 3570 | 3570 | 1257 |
| 392 | 20230828 | 122100 | 3539563320 | 3570 | 3570 | 3570 | 3570 | 1 |
| 393 | 20230828 | 122000 | 3539559750 | 3570 | 3570 | 3570 | 3570 | 1 |
| 394 | 20230828 | 121900 | 3539556180 | 3570 | 3570 | 3570 | 3570 | 0 |
| 395 | 20230828 | 121800 | 3539556180 | 3570 | 3570 | 3570 | 3570 | 5 |
| 396 | 20230828 | 121700 | 3539538330 | 3570 | 3570 | 3570 | 3570 | 1296 |
| 397 | 20230828 | 121600 | 3534911610 | 3570 | 3570 | 3575 | 3570 | 478 |
| 398 | 20230828 | 121500 | 3533204400 | 3570 | 3580 | 3580 | 3570 | 5761 |
| 399 | 20230828 | 121400 | 3512581260 | 3580 | 3585 | 3585 | 3580 | 262 |
| 400 | 20230828 | 121300 | 3511642175 | 3585 | 3575 | 3585 | 3575 | 400 |
| 401 | 20230828 | 121200 | 3510209060 | 3570 | 3575 | 3575 | 3570 | 385 |
| 402 | 20230828 | 121100 | 3508832855 | 3580 | 3575 | 3580 | 3575 | 22 |
| 403 | 20230828 | 121000 | 3508754150 | 3585 | 3585 | 3585 | 3585 | 278 |
| 404 | 20230828 | 120900 | 3507757520 | 3585 | 3585 | 3585 | 3585 | 1 |
| 405 | 20230828 | 120800 | 3507753935 | 3585 | 3585 | 3585 | 3585 | 1276 |
| 406 | 20230828 | 120700 | 3503179475 | 3575 | 3575 | 3575 | 3575 | 2 |
| 407 | 20230828 | 120600 | 3503172325 | 3575 | 3575 | 3575 | 3575 | 375 |
| 408 | 20230828 | 120500 | 3501831700 | 3575 | 3575 | 3575 | 3575 | 46 |
| 409 | 20230828 | 120400 | 3501667250 | 3575 | 3575 | 3575 | 3575 | 113 |
| 410 | 20230828 | 120300 | 3501263275 | 3575 | 3585 | 3585 | 3575 | 33 |
| 411 | 20230828 | 120200 | 3501145000 | 3585 | 3575 | 3585 | 3575 | 125 |
| 412 | 20230828 | 120100 | 3500697065 | 3575 | 3570 | 3575 | 3570 | 229 |
| 413 | 20230828 | 120000 | 3499878890 | 3575 | 3575 | 3575 | 3575 | 338 |
| 414 | 20230828 | 115900 | 3498670540 | 3575 | 3570 | 3575 | 3570 | 279 |
| 415 | 20230828 | 115800 | 3497673245 | 3555 | 3570 | 3570 | 3555 | 1484 |
| 416 | 20230828 | 115700 | 3492393500 | 3575 | 3575 | 3575 | 3575 | 2 |
| 417 | 20230828 | 115600 | 3492386350 | 3575 | 3570 | 3575 | 3555 | 4098 |
| 418 | 20230828 | 115500 | 3477793700 | 3565 | 3580 | 3580 | 3565 | 7347 |
| 419 | 20230828 | 115400 | 3451585210 | 3580 | 3585 | 3585 | 3570 | 2513 |
| 420 | 20230828 | 115300 | 3442606070 | 3585 | 3585 | 3585 | 3585 | 1 |
| 421 | 20230828 | 115200 | 3442602485 | 3575 | 3575 | 3575 | 3575 | 20 |
| 422 | 20230828 | 115100 | 3442530985 | 3575 | 3575 | 3575 | 3575 | 100 |
| 423 | 20230828 | 115000 | 3442173485 | 3575 | 3575 | 3575 | 3575 | 60 |
| 424 | 20230828 | 114900 | 3441958985 | 3575 | 3575 | 3575 | 3575 | 1 |
| 425 | 20230828 | 114800 | 3441955410 | 3585 | 3580 | 3585 | 3580 | 2 |
| 426 | 20230828 | 114700 | 3441948245 | 3570 | 3570 | 3570 | 3570 | 10 |
| 427 | 20230828 | 114600 | 3441912545 | 3575 | 3575 | 3575 | 3575 | 100 |
| 428 | 20230828 | 114500 | 3441555045 | 3570 | 3575 | 3575 | 3570 | 700 |
| 429 | 20230828 | 114400 | 3439055530 | 3575 | 3585 | 3585 | 3575 | 4550 |
| 430 | 20230828 | 114300 | 3422770950 | 3585 | 3585 | 3585 | 3585 | 19 |
| 431 | 20230828 | 114200 | 3422702835 | 3585 | 3585 | 3590 | 3585 | 34 |
| 432 | 20230828 | 114100 | 3422580795 | 3585 | 3590 | 3590 | 3585 | 1313 |
| 433 | 20230828 | 114000 | 3417867425 | 3590 | 3595 | 3595 | 3590 | 15 |
| 434 | 20230828 | 113900 | 3417813515 | 3595 | 3595 | 3595 | 3595 | 1033 |
| 435 | 20230828 | 113800 | 3414099880 | 3590 | 3595 | 3595 | 3590 | 55 |
| 436 | 20230828 | 113700 | 3413902280 | 3595 | 3595 | 3595 | 3595 | 16 |
| 437 | 20230828 | 113600 | 3413844760 | 3590 | 3595 | 3595 | 3590 | 56 |
| 438 | 20230828 | 113500 | 3413643445 | 3595 | 3595 | 3600 | 3595 | 5761 |
| 439 | 20230828 | 113400 | 3392912530 | 3590 | 3590 | 3595 | 3590 | 1198 |
| 440 | 20230828 | 113300 | 3388606705 | 3585 | 3580 | 3585 | 3580 | 1095 |
| 441 | 20230828 | 113200 | 3384681215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 442 | 20230828 | 113100 | 3384681215 | 3580 | 3580 | 3580 | 3580 | 11 |
| 443 | 20230828 | 113000 | 3384641835 | 3575 | 3585 | 3585 | 3575 | 81 |
| 444 | 20230828 | 112900 | 3384352220 | 3580 | 3575 | 3580 | 3575 | 771 |
| 445 | 20230828 | 112800 | 3381594540 | 3575 | 3575 | 3575 | 3575 | 26 |
| 446 | 20230828 | 112700 | 3381501590 | 3575 | 3575 | 3575 | 3575 | 1481 |
| 447 | 20230828 | 112600 | 3376207015 | 3575 | 3570 | 3575 | 3565 | 1154 |
| 448 | 20230828 | 112500 | 3372084485 | 3565 | 3565 | 3565 | 3565 | 363 |
| 449 | 20230828 | 112400 | 3370790390 | 3565 | 3565 | 3565 | 3565 | 270 |
| 450 | 20230828 | 112300 | 3369827840 | 3565 | 3570 | 3570 | 3565 | 1401 |
| 451 | 20230828 | 112200 | 3364826485 | 3570 | 3570 | 3575 | 3570 | 1237 |
| 452 | 20230828 | 112100 | 3360405245 | 3570 | 3570 | 3570 | 3570 | 30 |
| 453 | 20230828 | 112000 | 3360298145 | 3570 | 3565 | 3570 | 3565 | 599 |
| 454 | 20230828 | 111900 | 3358162210 | 3565 | 3585 | 3585 | 3565 | 13405 |
| 455 | 20230828 | 111800 | 3310298845 | 3585 | 3585 | 3585 | 3585 | 90 |
| 456 | 20230828 | 111700 | 3309976195 | 3585 | 3580 | 3585 | 3580 | 160 |
| 457 | 20230828 | 111600 | 3309403095 | 3595 | 3595 | 3595 | 3595 | 42 |
| 458 | 20230828 | 111500 | 3309252105 | 3600 | 3575 | 3600 | 3565 | 5871 |
| 459 | 20230828 | 111400 | 3288280625 | 3575 | 3580 | 3580 | 3575 | 1486 |
| 460 | 20230828 | 111300 | 3282963585 | 3575 | 3585 | 3585 | 3575 | 2465 |
| 461 | 20230828 | 111200 | 3274150060 | 3580 | 3585 | 3585 | 3580 | 101 |
| 462 | 20230828 | 111100 | 3273788135 | 3585 | 3585 | 3585 | 3585 | 2520 |
| 463 | 20230828 | 111000 | 3264753935 | 3585 | 3590 | 3590 | 3580 | 683 |
| 464 | 20230828 | 110900 | 3262302670 | 3580 | 3595 | 3595 | 3580 | 2725 |
| 465 | 20230828 | 110800 | 3252546795 | 3595 | 3590 | 3595 | 3590 | 683 |
| 466 | 20230828 | 110700 | 3250093410 | 3590 | 3580 | 3590 | 3580 | 1991 |
| 467 | 20230828 | 110600 | 3242964630 | 3580 | 3575 | 3580 | 3575 | 1169 |
| 468 | 20230828 | 110500 | 3238780455 | 3575 | 3575 | 3580 | 3575 | 1135 |
| 469 | 20230828 | 110400 | 3234720330 | 3575 | 3575 | 3575 | 3575 | 765 |
| 470 | 20230828 | 110300 | 3231985455 | 3575 | 3575 | 3580 | 3575 | 906 |
| 471 | 20230828 | 110200 | 3228744845 | 3575 | 3570 | 3575 | 3570 | 395 |
| 472 | 20230828 | 110100 | 3227333030 | 3570 | 3575 | 3575 | 3570 | 153 |
| 473 | 20230828 | 110000 | 3226786070 | 3575 | 3575 | 3575 | 3575 | 712 |
| 474 | 20230828 | 105900 | 3224240670 | 3575 | 3575 | 3575 | 3570 | 273 |
| 475 | 20230828 | 105800 | 3223265040 | 3575 | 3575 | 3575 | 3565 | 1018 |
| 476 | 20230828 | 105700 | 3219626690 | 3575 | 3570 | 3590 | 3565 | 790 |
| 477 | 20230828 | 105600 | 3216798325 | 3575 | 3585 | 3585 | 3575 | 21 |
| 478 | 20230828 | 105500 | 3216723090 | 3590 | 3590 | 3590 | 3590 | 0 |
| 479 | 20230828 | 105400 | 3216723090 | 3590 | 3570 | 3595 | 3565 | 425 |
| 480 | 20230828 | 105300 | 3215206325 | 3570 | 3560 | 3600 | 3560 | 1356 |
| 481 | 20230828 | 105200 | 3210353795 | 3560 | 3560 | 3565 | 3560 | 716 |
| 482 | 20230828 | 105100 | 3207804680 | 3560 | 3555 | 3560 | 3555 | 12 |
| 483 | 20230828 | 105000 | 3207761965 | 3560 | 3560 | 3560 | 3560 | 686 |
| 484 | 20230828 | 104900 | 3205319805 | 3560 | 3565 | 3565 | 3560 | 3795 |
| 485 | 20230828 | 104800 | 3191804870 | 3565 | 3570 | 3570 | 3565 | 329 |
| 486 | 20230828 | 104700 | 3190630845 | 3570 | 3575 | 3575 | 3565 | 1348 |
| 487 | 20230828 | 104600 | 3185818725 | 3575 | 3575 | 3575 | 3575 | 38 |
| 488 | 20230828 | 104500 | 3185682875 | 3575 | 3575 | 3575 | 3575 | 1 |
| 489 | 20230828 | 104400 | 3185679300 | 3570 | 3570 | 3570 | 3570 | 101 |
| 490 | 20230828 | 104300 | 3185318730 | 3580 | 3580 | 3580 | 3580 | 10 |
| 491 | 20230828 | 104200 | 3185282930 | 3570 | 3575 | 3575 | 3570 | 346 |
| 492 | 20230828 | 104100 | 3184047705 | 3575 | 3580 | 3580 | 3575 | 43 |
| 493 | 20230828 | 104000 | 3183893955 | 3575 | 3570 | 3575 | 3570 | 197 |
| 494 | 20230828 | 103900 | 3183189760 | 3570 | 3570 | 3570 | 3570 | 15 |
| 495 | 20230828 | 103800 | 3183136210 | 3570 | 3570 | 3570 | 3570 | 303 |
| 496 | 20230828 | 103700 | 3182054500 | 3570 | 3575 | 3575 | 3570 | 1001 |
| 497 | 20230828 | 103600 | 3178478925 | 3575 | 3560 | 3595 | 3560 | 31093 |
| 498 | 20230828 | 103500 | 3067308030 | 3555 | 3565 | 3565 | 3555 | 5465 |
| 499 | 20230828 | 103400 | 3047854350 | 3565 | 3575 | 3575 | 3565 | 16560 |
| 500 | 20230828 | 103300 | 2988734170 | 3580 | 3580 | 3580 | 3575 | 2720 |
| 501 | 20230828 | 103200 | 2979002735 | 3580 | 3590 | 3590 | 3580 | 2479 |
| 502 | 20230828 | 103100 | 2970109880 | 3590 | 3590 | 3590 | 3590 | 569 |
| 503 | 20230828 | 103000 | 2968067170 | 3590 | 3590 | 3590 | 3590 | 194 |
| 504 | 20230828 | 102900 | 2967370710 | 3590 | 3585 | 3590 | 3580 | 2484 |
| 505 | 20230828 | 102800 | 2958470015 | 3580 | 3580 | 3580 | 3580 | 1112 |
| 506 | 20230828 | 102700 | 2954489055 | 3580 | 3580 | 3580 | 3580 | 150 |
| 507 | 20230828 | 102600 | 2953952055 | 3575 | 3590 | 3590 | 3575 | 10152 |
| 508 | 20230828 | 102500 | 2917603410 | 3595 | 3590 | 3595 | 3590 | 154 |
| 509 | 20230828 | 102400 | 2917049790 | 3590 | 3595 | 3595 | 3590 | 728 |
| 510 | 20230828 | 102300 | 2914434225 | 3595 | 3590 | 3595 | 3590 | 18 |
| 511 | 20230828 | 102200 | 2914369555 | 3590 | 3590 | 3595 | 3590 | 2280 |
| 512 | 20230828 | 102100 | 2906184135 | 3590 | 3595 | 3595 | 3590 | 4832 |
| 513 | 20230828 | 102000 | 2888825680 | 3595 | 3605 | 3610 | 3595 | 10192 |
| 514 | 20230828 | 101900 | 2852141100 | 3605 | 3610 | 3610 | 3605 | 1206 |
| 515 | 20230828 | 101800 | 2847792920 | 3610 | 3610 | 3615 | 3610 | 2428 |
| 516 | 20230828 | 101700 | 2839027800 | 3610 | 3620 | 3620 | 3610 | 3800 |
| 517 | 20230828 | 101600 | 2825294360 | 3620 | 3620 | 3625 | 3620 | 1702 |
| 518 | 20230828 | 101500 | 2819126995 | 3625 | 3625 | 3625 | 3620 | 152 |
| 519 | 20230828 | 101400 | 2818576000 | 3625 | 3620 | 3625 | 3620 | 3976 |
| 520 | 20230828 | 101300 | 2804180630 | 3620 | 3625 | 3625 | 3620 | 2020 |
| 521 | 20230828 | 101200 | 2796868195 | 3625 | 3620 | 3625 | 3620 | 1193 |
| 522 | 20230828 | 101100 | 2792544275 | 3620 | 3625 | 3625 | 3620 | 798 |
| 523 | 20230828 | 101000 | 2789653015 | 3625 | 3635 | 3635 | 3620 | 1412 |
| 524 | 20230828 | 100900 | 2784529850 | 3630 | 3625 | 3640 | 3625 | 27720 |
| 525 | 20230828 | 100800 | 2683882505 | 3625 | 3625 | 3625 | 3620 | 16634 |
| 526 | 20230828 | 100700 | 2623605265 | 3625 | 3610 | 3625 | 3610 | 4688 |
| 527 | 20230828 | 100600 | 2606641180 | 3610 | 3610 | 3620 | 3610 | 3393 |
| 528 | 20230828 | 100500 | 2594381020 | 3610 | 3620 | 3620 | 3610 | 874 |
| 529 | 20230828 | 100400 | 2591224095 | 3610 | 3620 | 3620 | 3610 | 3195 |
| 530 | 20230828 | 100300 | 2579671915 | 3620 | 3625 | 3625 | 3615 | 3891 |
| 531 | 20230828 | 100200 | 2565595760 | 3625 | 3620 | 3625 | 3615 | 3938 |
| 532 | 20230828 | 100100 | 2551342380 | 3620 | 3620 | 3625 | 3620 | 2356 |
| 533 | 20230828 | 100000 | 2542812965 | 3620 | 3625 | 3625 | 3615 | 5798 |
| 534 | 20230828 | 095900 | 2521803445 | 3625 | 3620 | 3625 | 3615 | 4847 |
| 535 | 20230828 | 095800 | 2504256505 | 3620 | 3625 | 3630 | 3620 | 8377 |
| 536 | 20230828 | 095700 | 2473890120 | 3625 | 3620 | 3630 | 3615 | 4343 |
| 537 | 20230828 | 095600 | 2458157600 | 3625 | 3625 | 3630 | 3610 | 3040 |
| 538 | 20230828 | 095500 | 2447150410 | 3630 | 3630 | 3630 | 3625 | 6325 |
| 539 | 20230828 | 095400 | 2424205700 | 3630 | 3610 | 3630 | 3605 | 29915 |
| 540 | 20230828 | 095300 | 2316004555 | 3610 | 3600 | 3610 | 3600 | 2602 |
| 541 | 20230828 | 095200 | 2306614590 | 3605 | 3595 | 3605 | 3590 | 3388 |
| 542 | 20230828 | 095100 | 2294416810 | 3595 | 3590 | 3600 | 3585 | 2010 |
| 543 | 20230828 | 095000 | 2287200380 | 3595 | 3600 | 3600 | 3590 | 1844 |
| 544 | 20230828 | 094900 | 2280571200 | 3600 | 3595 | 3600 | 3595 | 12 |
| 545 | 20230828 | 094800 | 2280528050 | 3595 | 3610 | 3615 | 3595 | 5650 |
| 546 | 20230828 | 094700 | 2260167095 | 3615 | 3605 | 3620 | 3600 | 8559 |
| 547 | 20230828 | 094600 | 2229244165 | 3605 | 3610 | 3610 | 3600 | 3050 |
| 548 | 20230828 | 094500 | 2218250050 | 3610 | 3600 | 3620 | 3595 | 29765 |
| 549 | 20230828 | 094400 | 2110828100 | 3595 | 3575 | 3595 | 3575 | 7286 |
| 550 | 20230828 | 094300 | 2084681945 | 3575 | 3585 | 3590 | 3575 | 5081 |
| 551 | 20230828 | 094200 | 2066470610 | 3585 | 3570 | 3585 | 3565 | 13787 |
| 552 | 20230828 | 094100 | 2017151960 | 3565 | 3565 | 3570 | 3565 | 633 |
| 553 | 20230828 | 094000 | 2014893405 | 3570 | 3570 | 3570 | 3555 | 7009 |
| 554 | 20230828 | 093900 | 1989944980 | 3565 | 3570 | 3570 | 3565 | 7213 |
| 555 | 20230828 | 093800 | 1964230535 | 3570 | 3570 | 3570 | 3565 | 3695 |
| 556 | 20230828 | 093700 | 1951051715 | 3570 | 3575 | 3580 | 3570 | 10034 |
| 557 | 20230828 | 093600 | 1915190050 | 3575 | 3575 | 3580 | 3575 | 1138 |
| 558 | 20230828 | 093500 | 1911121695 | 3575 | 3580 | 3580 | 3570 | 4145 |
| 559 | 20230828 | 093400 | 1896303305 | 3580 | 3575 | 3580 | 3575 | 2412 |
| 560 | 20230828 | 093300 | 1887672045 | 3575 | 3585 | 3585 | 3575 | 3026 |
| 561 | 20230828 | 093200 | 1876841800 | 3585 | 3590 | 3590 | 3580 | 1364 |
| 562 | 20230828 | 093100 | 1871952465 | 3590 | 3605 | 3610 | 3590 | 13963 |
| 563 | 20230828 | 093000 | 1821737695 | 3605 | 3600 | 3610 | 3590 | 14959 |
| 564 | 20230828 | 092900 | 1767844465 | 3600 | 3600 | 3605 | 3590 | 25030 |
| 565 | 20230828 | 092800 | 1677736905 | 3595 | 3585 | 3595 | 3580 | 9549 |
| 566 | 20230828 | 092700 | 1643465660 | 3585 | 3585 | 3605 | 3585 | 33104 |
| 567 | 20230828 | 092600 | 1524515840 | 3585 | 3580 | 3585 | 3575 | 18097 |
| 568 | 20230828 | 092500 | 1459722085 | 3580 | 3570 | 3580 | 3570 | 7714 |
| 569 | 20230828 | 092400 | 1432133295 | 3570 | 3570 | 3575 | 3565 | 2371 |
| 570 | 20230828 | 092300 | 1423673375 | 3575 | 3575 | 3580 | 3570 | 4731 |
| 571 | 20230828 | 092200 | 1406762145 | 3580 | 3575 | 3580 | 3565 | 7828 |
| 572 | 20230828 | 092100 | 1378761310 | 3575 | 3555 | 3580 | 3555 | 12274 |
| 573 | 20230828 | 092000 | 1334993850 | 3560 | 3555 | 3560 | 3550 | 7146 |
| 574 | 20230828 | 091900 | 1309573220 | 3555 | 3550 | 3555 | 3545 | 1855 |
| 575 | 20230828 | 091800 | 1302986890 | 3550 | 3550 | 3555 | 3545 | 8172 |
| 576 | 20230828 | 091700 | 1273965615 | 3540 | 3550 | 3550 | 3540 | 1246 |
| 577 | 20230828 | 091600 | 1269550760 | 3540 | 3545 | 3555 | 3540 | 2192 |
| 578 | 20230828 | 091500 | 1261787330 | 3555 | 3545 | 3555 | 3540 | 4928 |
| 579 | 20230828 | 091400 | 1244287805 | 3535 | 3545 | 3550 | 3535 | 9448 |
| 580 | 20230828 | 091300 | 1210827725 | 3545 | 3555 | 3555 | 3535 | 6890 |
| 581 | 20230828 | 091200 | 1186436340 | 3555 | 3550 | 3555 | 3550 | 1963 |
| 582 | 20230828 | 091100 | 1179464075 | 3550 | 3540 | 3555 | 3530 | 3630 |
| 583 | 20230828 | 091000 | 1166610080 | 3555 | 3510 | 3565 | 3510 | 26952 |
| 584 | 20230828 | 090900 | 1071083820 | 3520 | 3515 | 3550 | 3505 | 8397 |
| 585 | 20230828 | 090800 | 1041551740 | 3515 | 3520 | 3550 | 3500 | 18136 |
| 586 | 20230828 | 090700 | 977680275 | 3520 | 3540 | 3545 | 3520 | 9793 |
| 587 | 20230828 | 090600 | 943143620 | 3540 | 3555 | 3560 | 3520 | 18406 |
| 588 | 20230828 | 090500 | 878150780 | 3550 | 3550 | 3560 | 3535 | 6870 |
| 589 | 20230828 | 090400 | 853769475 | 3550 | 3585 | 3585 | 3550 | 19863 |
| 590 | 20230828 | 090300 | 782843115 | 3585 | 3590 | 3600 | 3560 | 28436 |
| 591 | 20230828 | 090200 | 681115630 | 3590 | 3600 | 3600 | 3580 | 23653 |
| 592 | 20230828 | 090100 | 596170615 | 3605 | 3610 | 3635 | 3565 | 79302 |
| 593 | 20230828 | 090000 | 310205750 | 3610 | 3525 | 3625 | 3525 | 86436 |