29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 184700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 3 | 20230828 | 184600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20230828 | 184500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20230828 | 184400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20230828 | 184300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20230828 | 184200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20230828 | 184100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20230828 | 184000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20230828 | 183900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20230828 | 183800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20230828 | 183700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20230828 | 183600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20230828 | 183500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20230828 | 183400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20230828 | 183300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20230828 | 183200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20230828 | 183100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20230828 | 183000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20230828 | 182900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20230828 | 182800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20230828 | 182700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20230828 | 182600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20230828 | 182500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20230828 | 182400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20230828 | 182300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20230828 | 182200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20230828 | 182100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20230828 | 182000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20230828 | 181900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20230828 | 181800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20230828 | 181700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 33 | 20230828 | 181600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20230828 | 181500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20230828 | 181400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20230828 | 181300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20230828 | 181200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20230828 | 181100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20230828 | 181000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20230828 | 180900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20230828 | 180800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20230828 | 180700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20230828 | 180600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20230828 | 180500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20230828 | 180400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20230828 | 180300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20230828 | 180200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20230828 | 180100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20230828 | 180000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20230828 | 175900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20230828 | 175800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20230828 | 175700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20230828 | 175600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20230828 | 175500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20230828 | 175400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20230828 | 175300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20230828 | 175200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20230828 | 175100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20230828 | 175000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20230828 | 174900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20230828 | 174800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20230828 | 174700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 63 | 20230828 | 174600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20230828 | 174500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20230828 | 174400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20230828 | 174300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20230828 | 174200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20230828 | 174100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20230828 | 174000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20230828 | 173900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20230828 | 173800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20230828 | 173700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20230828 | 173600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20230828 | 173500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20230828 | 173400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20230828 | 173300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20230828 | 173200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20230828 | 173100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20230828 | 173000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20230828 | 172900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20230828 | 172800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20230828 | 172700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20230828 | 172600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20230828 | 172500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20230828 | 172400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20230828 | 172300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20230828 | 172200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20230828 | 172100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20230828 | 172000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20230828 | 171900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20230828 | 171800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20230828 | 171700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 93 | 20230828 | 171600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20230828 | 171500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20230828 | 171400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20230828 | 171300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20230828 | 171200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20230828 | 171100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20230828 | 171000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20230828 | 170900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20230828 | 170800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20230828 | 170700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20230828 | 170600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20230828 | 170500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20230828 | 170400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20230828 | 170300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20230828 | 170200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20230828 | 170100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20230828 | 170000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20230828 | 165900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20230828 | 165800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20230828 | 165700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20230828 | 165600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20230828 | 165500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20230828 | 165400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20230828 | 165300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20230828 | 165200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20230828 | 165100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20230828 | 165000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20230828 | 164900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20230828 | 164800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20230828 | 164700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 123 | 20230828 | 164600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20230828 | 164500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20230828 | 164400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20230828 | 164300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20230828 | 164200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20230828 | 164100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20230828 | 164000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20230828 | 163900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20230828 | 163800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20230828 | 163700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20230828 | 163600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20230828 | 163500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20230828 | 163400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20230828 | 163300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20230828 | 163200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20230828 | 163100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20230828 | 163000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20230828 | 162900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20230828 | 162800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20230828 | 162700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20230828 | 162600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20230828 | 162500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20230828 | 162400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20230828 | 162300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20230828 | 162200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20230828 | 162100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20230828 | 162000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20230828 | 161900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20230828 | 161800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20230828 | 161700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 153 | 20230828 | 161600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20230828 | 161500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20230828 | 161400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20230828 | 161300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20230828 | 161200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20230828 | 161100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20230828 | 161000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20230828 | 160900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20230828 | 160800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20230828 | 160700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20230828 | 160600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20230828 | 160500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20230828 | 160400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20230828 | 160300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20230828 | 160200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20230828 | 160100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20230828 | 160000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20230828 | 155900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20230828 | 155800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20230828 | 155700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20230828 | 155600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20230828 | 155500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20230828 | 155400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20230828 | 155300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20230828 | 155200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20230828 | 155100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20230828 | 155000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20230828 | 154900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20230828 | 154800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20230828 | 154700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 183 | 20230828 | 154600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20230828 | 154500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20230828 | 154400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20230828 | 154300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20230828 | 154200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20230828 | 154100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20230828 | 154000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20230828 | 153900 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20230828 | 153800 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20230828 | 153700 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20230828 | 153600 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20230828 | 153500 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20230828 | 153400 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20230828 | 153300 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20230828 | 153200 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20230828 | 153100 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20230828 | 153000 | 3607290135 | 2365 | 2365 | 2365 | 2365 | 23629 |
| 200 | 20230828 | 152900 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230828 | 152800 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230828 | 152700 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230828 | 152600 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230828 | 152500 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230828 | 152400 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230828 | 152300 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230828 | 152200 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230828 | 152100 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230828 | 152000 | 3551407550 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230828 | 151900 | 3551407550 | 2360 | 2360 | 2360 | 2350 | 2584 |
| 211 | 20230828 | 151800 | 3545325605 | 2350 | 2355 | 2360 | 2350 | 5439 |
| 212 | 20230828 | 151700 | 3532511715 | 2360 | 2350 | 2365 | 2350 | 6415 |
| 213 | 20230828 | 151600 | 3517409465 | 2360 | 2360 | 2360 | 2350 | 886 |
| 214 | 20230828 | 151500 | 3515321485 | 2360 | 2350 | 2365 | 2345 | 2476 |
| 215 | 20230828 | 151400 | 3509490205 | 2350 | 2350 | 2350 | 2345 | 2681 |
| 216 | 20230828 | 151300 | 3503189860 | 2345 | 2340 | 2345 | 2340 | 940 |
| 217 | 20230828 | 151200 | 3500985635 | 2345 | 2340 | 2345 | 2340 | 2536 |
| 218 | 20230828 | 151100 | 3495047335 | 2335 | 2340 | 2340 | 2335 | 1154 |
| 219 | 20230828 | 151000 | 3492352415 | 2340 | 2340 | 2340 | 2335 | 2838 |
| 220 | 20230828 | 150900 | 3485711585 | 2340 | 2330 | 2340 | 2330 | 3010 |
| 221 | 20230828 | 150800 | 3478673585 | 2330 | 2330 | 2340 | 2330 | 849 |
| 222 | 20230828 | 150700 | 3476695115 | 2330 | 2335 | 2335 | 2330 | 2835 |
| 223 | 20230828 | 150600 | 3470089555 | 2335 | 2335 | 2335 | 2335 | 4256 |
| 224 | 20230828 | 150500 | 3460151795 | 2335 | 2340 | 2340 | 2335 | 859 |
| 225 | 20230828 | 150400 | 3458146000 | 2340 | 2340 | 2340 | 2340 | 3812 |
| 226 | 20230828 | 150300 | 3449225920 | 2340 | 2345 | 2345 | 2340 | 13464 |
| 227 | 20230828 | 150200 | 3417696680 | 2345 | 2355 | 2355 | 2345 | 16552 |
| 228 | 20230828 | 150100 | 3378813380 | 2355 | 2355 | 2355 | 2355 | 2729 |
| 229 | 20230828 | 150000 | 3372386585 | 2355 | 2355 | 2355 | 2355 | 1294 |
| 230 | 20230828 | 145900 | 3369339215 | 2350 | 2350 | 2355 | 2350 | 220 |
| 231 | 20230828 | 145800 | 3368821760 | 2350 | 2355 | 2355 | 2350 | 314 |
| 232 | 20230828 | 145700 | 3368083140 | 2355 | 2355 | 2355 | 2355 | 70 |
| 233 | 20230828 | 145600 | 3367918290 | 2350 | 2350 | 2350 | 2350 | 1840 |
| 234 | 20230828 | 145500 | 3363594290 | 2350 | 2355 | 2355 | 2350 | 1040 |
| 235 | 20230828 | 145400 | 3361148035 | 2355 | 2355 | 2355 | 2355 | 482 |
| 236 | 20230828 | 145300 | 3360012925 | 2355 | 2355 | 2355 | 2355 | 939 |
| 237 | 20230828 | 145200 | 3357801580 | 2355 | 2355 | 2355 | 2355 | 859 |
| 238 | 20230828 | 145100 | 3355778635 | 2355 | 2355 | 2360 | 2355 | 2377 |
| 239 | 20230828 | 145000 | 3350178300 | 2355 | 2355 | 2355 | 2350 | 1084 |
| 240 | 20230828 | 144900 | 3347625680 | 2350 | 2355 | 2355 | 2350 | 31 |
| 241 | 20230828 | 144800 | 3347552815 | 2350 | 2360 | 2360 | 2350 | 3027 |
| 242 | 20230828 | 144700 | 3340425220 | 2360 | 2360 | 2360 | 2360 | 14 |
| 243 | 20230828 | 144600 | 3340392180 | 2360 | 2360 | 2360 | 2360 | 956 |
| 244 | 20230828 | 144500 | 3338136020 | 2360 | 2375 | 2375 | 2360 | 3294 |
| 245 | 20230828 | 144400 | 3330333565 | 2375 | 2370 | 2375 | 2365 | 1695 |
| 246 | 20230828 | 144300 | 3326316135 | 2365 | 2365 | 2365 | 2365 | 941 |
| 247 | 20230828 | 144200 | 3324090670 | 2360 | 2360 | 2360 | 2355 | 577 |
| 248 | 20230828 | 144100 | 3322728955 | 2360 | 2360 | 2360 | 2360 | 21 |
| 249 | 20230828 | 144000 | 3322679395 | 2360 | 2355 | 2360 | 2355 | 359 |
| 250 | 20230828 | 143900 | 3321833905 | 2355 | 2360 | 2360 | 2355 | 542 |
| 251 | 20230828 | 143800 | 3320554985 | 2355 | 2355 | 2355 | 2355 | 3856 |
| 252 | 20230828 | 143700 | 3311474105 | 2365 | 2365 | 2365 | 2365 | 0 |
| 253 | 20230828 | 143600 | 3311474105 | 2365 | 2360 | 2365 | 2360 | 14 |
| 254 | 20230828 | 143500 | 3311441015 | 2365 | 2365 | 2365 | 2365 | 1885 |
| 255 | 20230828 | 143400 | 3306982990 | 2365 | 2365 | 2365 | 2365 | 0 |
| 256 | 20230828 | 143300 | 3306982990 | 2365 | 2355 | 2365 | 2350 | 498 |
| 257 | 20230828 | 143200 | 3305811215 | 2355 | 2355 | 2365 | 2355 | 3700 |
| 258 | 20230828 | 143100 | 3297066325 | 2350 | 2350 | 2350 | 2345 | 5629 |
| 259 | 20230828 | 143000 | 3283840815 | 2350 | 2355 | 2355 | 2350 | 5115 |
| 260 | 20230828 | 142900 | 3271819990 | 2355 | 2360 | 2360 | 2355 | 4727 |
| 261 | 20230828 | 142800 | 3260684270 | 2365 | 2360 | 2365 | 2360 | 53 |
| 262 | 20230828 | 142700 | 3260559045 | 2360 | 2360 | 2360 | 2360 | 44 |
| 263 | 20230828 | 142600 | 3260455205 | 2360 | 2360 | 2360 | 2360 | 7 |
| 264 | 20230828 | 142500 | 3260438685 | 2360 | 2360 | 2360 | 2360 | 107 |
| 265 | 20230828 | 142400 | 3260186165 | 2365 | 2360 | 2365 | 2360 | 35 |
| 266 | 20230828 | 142300 | 3260103450 | 2365 | 2365 | 2365 | 2365 | 1 |
| 267 | 20230828 | 142200 | 3260101085 | 2360 | 2360 | 2360 | 2360 | 2049 |
| 268 | 20230828 | 142100 | 3255265445 | 2360 | 2360 | 2360 | 2360 | 175 |
| 269 | 20230828 | 142000 | 3254852445 | 2365 | 2365 | 2365 | 2365 | 2374 |
| 270 | 20230828 | 141900 | 3249237935 | 2365 | 2365 | 2365 | 2365 | 81 |
| 271 | 20230828 | 141800 | 3249046370 | 2375 | 2365 | 2375 | 2365 | 151 |
| 272 | 20230828 | 141700 | 3248689245 | 2375 | 2375 | 2375 | 2375 | 0 |
| 273 | 20230828 | 141600 | 3248689245 | 2375 | 2370 | 2375 | 2365 | 2031 |
| 274 | 20230828 | 141500 | 3243877975 | 2370 | 2370 | 2370 | 2360 | 3058 |
| 275 | 20230828 | 141400 | 3236658155 | 2365 | 2365 | 2365 | 2365 | 0 |
| 276 | 20230828 | 141300 | 3236658155 | 2365 | 2370 | 2370 | 2365 | 63 |
| 277 | 20230828 | 141200 | 3236509055 | 2365 | 2365 | 2365 | 2365 | 2530 |
| 278 | 20230828 | 141100 | 3230525605 | 2370 | 2370 | 2370 | 2365 | 23 |
| 279 | 20230828 | 141000 | 3230471105 | 2375 | 2375 | 2375 | 2375 | 42 |
| 280 | 20230828 | 140900 | 3230371355 | 2375 | 2365 | 2375 | 2365 | 6165 |
| 281 | 20230828 | 140800 | 3215774225 | 2365 | 2365 | 2365 | 2365 | 50 |
| 282 | 20230828 | 140700 | 3215655975 | 2370 | 2370 | 2370 | 2370 | 421 |
| 283 | 20230828 | 140600 | 3214658205 | 2370 | 2365 | 2370 | 2365 | 1131 |
| 284 | 20230828 | 140500 | 3211983360 | 2370 | 2365 | 2370 | 2365 | 491 |
| 285 | 20230828 | 140400 | 3210822135 | 2365 | 2370 | 2370 | 2365 | 4054 |
| 286 | 20230828 | 140300 | 3201214875 | 2370 | 2370 | 2370 | 2365 | 1181 |
| 287 | 20230828 | 140200 | 3198416205 | 2370 | 2375 | 2375 | 2370 | 140 |
| 288 | 20230828 | 140100 | 3198083955 | 2370 | 2370 | 2370 | 2370 | 1050 |
| 289 | 20230828 | 140000 | 3195595455 | 2370 | 2370 | 2370 | 2370 | 4040 |
| 290 | 20230828 | 135900 | 3186020655 | 2370 | 2370 | 2370 | 2370 | 4148 |
| 291 | 20230828 | 135800 | 3176189895 | 2370 | 2365 | 2370 | 2365 | 1231 |
| 292 | 20230828 | 135700 | 3173276650 | 2370 | 2370 | 2375 | 2365 | 2009 |
| 293 | 20230828 | 135600 | 3168524785 | 2370 | 2370 | 2370 | 2370 | 1042 |
| 294 | 20230828 | 135500 | 3166055245 | 2365 | 2370 | 2370 | 2365 | 250 |
| 295 | 20230828 | 135400 | 3165463695 | 2370 | 2370 | 2370 | 2370 | 1611 |
| 296 | 20230828 | 135300 | 3161645625 | 2370 | 2370 | 2370 | 2370 | 989 |
| 297 | 20230828 | 135200 | 3159301695 | 2375 | 2375 | 2375 | 2375 | 3 |
| 298 | 20230828 | 135100 | 3159294570 | 2375 | 2375 | 2375 | 2375 | 0 |
| 299 | 20230828 | 135000 | 3159294570 | 2375 | 2370 | 2375 | 2370 | 1129 |
| 300 | 20230828 | 134900 | 3156614800 | 2370 | 2370 | 2370 | 2370 | 521 |
| 301 | 20230828 | 134800 | 3155380030 | 2370 | 2370 | 2370 | 2370 | 2483 |
| 302 | 20230828 | 134700 | 3149495320 | 2370 | 2375 | 2375 | 2370 | 1752 |
| 303 | 20230828 | 134600 | 3145338080 | 2375 | 2375 | 2375 | 2375 | 0 |
| 304 | 20230828 | 134500 | 3145338080 | 2375 | 2375 | 2375 | 2375 | 544 |
| 305 | 20230828 | 134400 | 3144046080 | 2370 | 2370 | 2370 | 2370 | 0 |
| 306 | 20230828 | 134300 | 3144046080 | 2370 | 2370 | 2370 | 2370 | 6 |
| 307 | 20230828 | 134200 | 3144031860 | 2375 | 2375 | 2375 | 2375 | 0 |
| 308 | 20230828 | 134100 | 3144031860 | 2375 | 2375 | 2375 | 2375 | 0 |
| 309 | 20230828 | 134000 | 3144031860 | 2375 | 2375 | 2375 | 2375 | 3 |
| 310 | 20230828 | 133900 | 3144024735 | 2375 | 2375 | 2375 | 2375 | 0 |
| 311 | 20230828 | 133800 | 3144024735 | 2375 | 2375 | 2375 | 2375 | 0 |
| 312 | 20230828 | 133700 | 3144024735 | 2375 | 2375 | 2375 | 2375 | 0 |
| 313 | 20230828 | 133600 | 3144024735 | 2375 | 2375 | 2375 | 2370 | 1126 |
| 314 | 20230828 | 133500 | 3141350635 | 2375 | 2375 | 2375 | 2375 | 3 |
| 315 | 20230828 | 133400 | 3141343510 | 2380 | 2370 | 2380 | 2370 | 2091 |
| 316 | 20230828 | 133300 | 3136387800 | 2370 | 2370 | 2370 | 2370 | 426 |
| 317 | 20230828 | 133200 | 3135378180 | 2370 | 2370 | 2370 | 2370 | 0 |
| 318 | 20230828 | 133100 | 3135378180 | 2370 | 2370 | 2370 | 2370 | 358 |
| 319 | 20230828 | 133000 | 3134529720 | 2370 | 2370 | 2370 | 2370 | 21 |
| 320 | 20230828 | 132900 | 3134479950 | 2370 | 2370 | 2370 | 2370 | 14 |
| 321 | 20230828 | 132800 | 3134446770 | 2370 | 2370 | 2375 | 2370 | 764 |
| 322 | 20230828 | 132700 | 3132634820 | 2370 | 2370 | 2370 | 2370 | 760 |
| 323 | 20230828 | 132600 | 3130833620 | 2370 | 2370 | 2370 | 2370 | 0 |
| 324 | 20230828 | 132500 | 3130833620 | 2370 | 2375 | 2380 | 2370 | 298 |
| 325 | 20230828 | 132400 | 3130126955 | 2370 | 2375 | 2375 | 2370 | 1200 |
| 326 | 20230828 | 132300 | 3127277475 | 2375 | 2375 | 2375 | 2375 | 1800 |
| 327 | 20230828 | 132200 | 3123002475 | 2375 | 2375 | 2375 | 2375 | 1 |
| 328 | 20230828 | 132100 | 3123000100 | 2380 | 2380 | 2380 | 2380 | 1 |
| 329 | 20230828 | 132000 | 3122997720 | 2380 | 2380 | 2380 | 2380 | 20 |
| 330 | 20230828 | 131900 | 3122950120 | 2380 | 2385 | 2385 | 2380 | 1223 |
| 331 | 20230828 | 131800 | 3120035910 | 2385 | 2385 | 2385 | 2385 | 211 |
| 332 | 20230828 | 131700 | 3119532675 | 2390 | 2390 | 2390 | 2390 | 98 |
| 333 | 20230828 | 131600 | 3119298455 | 2390 | 2390 | 2390 | 2390 | 0 |
| 334 | 20230828 | 131500 | 3119298455 | 2390 | 2390 | 2390 | 2390 | 1 |
| 335 | 20230828 | 131400 | 3119296065 | 2390 | 2390 | 2390 | 2390 | 25 |
| 336 | 20230828 | 131300 | 3119236315 | 2390 | 2390 | 2390 | 2390 | 0 |
| 337 | 20230828 | 131200 | 3119236315 | 2390 | 2390 | 2390 | 2390 | 300 |
| 338 | 20230828 | 131100 | 3118519315 | 2390 | 2390 | 2390 | 2390 | 12 |
| 339 | 20230828 | 131000 | 3118490635 | 2390 | 2390 | 2390 | 2390 | 161 |
| 340 | 20230828 | 130900 | 3118105845 | 2390 | 2390 | 2390 | 2390 | 455 |
| 341 | 20230828 | 130800 | 3117018395 | 2390 | 2390 | 2390 | 2390 | 265 |
| 342 | 20230828 | 130700 | 3116385045 | 2395 | 2395 | 2395 | 2385 | 1301 |
| 343 | 20230828 | 130600 | 3113271925 | 2395 | 2395 | 2395 | 2395 | 2105 |
| 344 | 20230828 | 130500 | 3108230450 | 2395 | 2390 | 2395 | 2390 | 2837 |
| 345 | 20230828 | 130400 | 3101439205 | 2390 | 2385 | 2390 | 2385 | 3959 |
| 346 | 20230828 | 130300 | 3091980310 | 2390 | 2390 | 2390 | 2390 | 2347 |
| 347 | 20230828 | 130200 | 3086370980 | 2390 | 2390 | 2390 | 2390 | 1000 |
| 348 | 20230828 | 130100 | 3083980980 | 2390 | 2385 | 2390 | 2385 | 800 |
| 349 | 20230828 | 130000 | 3082072925 | 2375 | 2380 | 2380 | 2375 | 2325 |
| 350 | 20230828 | 125900 | 3076546980 | 2380 | 2375 | 2380 | 2375 | 2650 |
| 351 | 20230828 | 125800 | 3070247040 | 2370 | 2370 | 2370 | 2370 | 139 |
| 352 | 20230828 | 125700 | 3069917610 | 2370 | 2370 | 2370 | 2370 | 3 |
| 353 | 20230828 | 125600 | 3069910500 | 2370 | 2370 | 2370 | 2370 | 0 |
| 354 | 20230828 | 125500 | 3069910500 | 2370 | 2375 | 2375 | 2370 | 814 |
| 355 | 20230828 | 125400 | 3067978190 | 2375 | 2375 | 2380 | 2375 | 1021 |
| 356 | 20230828 | 125300 | 3065553310 | 2375 | 2375 | 2375 | 2375 | 0 |
| 357 | 20230828 | 125200 | 3065553310 | 2375 | 2380 | 2380 | 2370 | 2957 |
| 358 | 20230828 | 125100 | 3058521660 | 2380 | 2365 | 2380 | 2365 | 470 |
| 359 | 20230828 | 125000 | 3057408260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 360 | 20230828 | 124900 | 3057408260 | 2360 | 2365 | 2365 | 2360 | 319 |
| 361 | 20230828 | 124800 | 3056654180 | 2365 | 2360 | 2365 | 2355 | 5202 |
| 362 | 20230828 | 124700 | 3044378755 | 2370 | 2375 | 2375 | 2370 | 1002 |
| 363 | 20230828 | 124600 | 3042001515 | 2380 | 2380 | 2380 | 2380 | 1 |
| 364 | 20230828 | 124500 | 3041999135 | 2350 | 2360 | 2380 | 2350 | 10969 |
| 365 | 20230828 | 124400 | 3016114755 | 2360 | 2360 | 2380 | 2350 | 20737 |
| 366 | 20230828 | 124300 | 2967318470 | 2360 | 2360 | 2360 | 2360 | 109 |
| 367 | 20230828 | 124200 | 2967061230 | 2360 | 2360 | 2360 | 2360 | 8 |
| 368 | 20230828 | 124100 | 2967042350 | 2360 | 2365 | 2365 | 2360 | 5389 |
| 369 | 20230828 | 124000 | 2954317910 | 2370 | 2365 | 2370 | 2365 | 11 |
| 370 | 20230828 | 123900 | 2954291870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 371 | 20230828 | 123800 | 2954291870 | 2365 | 2365 | 2365 | 2365 | 163 |
| 372 | 20230828 | 123700 | 2953906375 | 2365 | 2370 | 2370 | 2365 | 44 |
| 373 | 20230828 | 123600 | 2953802140 | 2365 | 2360 | 2365 | 2360 | 589 |
| 374 | 20230828 | 123500 | 2952409180 | 2365 | 2365 | 2365 | 2360 | 145 |
| 375 | 20230828 | 123400 | 2952066760 | 2365 | 2365 | 2365 | 2365 | 3 |
| 376 | 20230828 | 123300 | 2952059665 | 2365 | 2365 | 2365 | 2365 | 2080 |
| 377 | 20230828 | 123200 | 2947140465 | 2365 | 2365 | 2365 | 2365 | 492 |
| 378 | 20230828 | 123100 | 2945976885 | 2365 | 2360 | 2370 | 2360 | 2019 |
| 379 | 20230828 | 123000 | 2941196975 | 2360 | 2360 | 2360 | 2360 | 0 |
| 380 | 20230828 | 122900 | 2941196975 | 2360 | 2360 | 2360 | 2360 | 400 |
| 381 | 20230828 | 122800 | 2940252975 | 2370 | 2370 | 2370 | 2370 | 1 |
| 382 | 20230828 | 122700 | 2940250605 | 2370 | 2360 | 2370 | 2360 | 501 |
| 383 | 20230828 | 122600 | 2939068235 | 2360 | 2370 | 2370 | 2360 | 916 |
| 384 | 20230828 | 122500 | 2936904385 | 2365 | 2360 | 2365 | 2360 | 601 |
| 385 | 20230828 | 122400 | 2935484725 | 2360 | 2360 | 2360 | 2355 | 4677 |
| 386 | 20230828 | 122300 | 2924455405 | 2360 | 2365 | 2365 | 2360 | 33 |
| 387 | 20230828 | 122200 | 2924377515 | 2370 | 2365 | 2370 | 2360 | 1760 |
| 388 | 20230828 | 122100 | 2920221315 | 2365 | 2360 | 2365 | 2360 | 336 |
| 389 | 20230828 | 122000 | 2919428175 | 2365 | 2370 | 2370 | 2365 | 501 |
| 390 | 20230828 | 121900 | 2918240810 | 2370 | 2365 | 2370 | 2360 | 315 |
| 391 | 20230828 | 121800 | 2917496305 | 2370 | 2365 | 2375 | 2365 | 2711 |
| 392 | 20230828 | 121700 | 2911079365 | 2360 | 2360 | 2360 | 2360 | 84 |
| 393 | 20230828 | 121600 | 2910881125 | 2355 | 2355 | 2355 | 2355 | 0 |
| 394 | 20230828 | 121500 | 2910881125 | 2355 | 2355 | 2360 | 2355 | 5650 |
| 395 | 20230828 | 121400 | 2897570290 | 2355 | 2355 | 2355 | 2355 | 3659 |
| 396 | 20230828 | 121300 | 2888953345 | 2355 | 2365 | 2365 | 2350 | 8113 |
| 397 | 20230828 | 121200 | 2869857595 | 2360 | 2360 | 2360 | 2360 | 124 |
| 398 | 20230828 | 121100 | 2869564955 | 2360 | 2360 | 2360 | 2360 | 31 |
| 399 | 20230828 | 121000 | 2869491795 | 2350 | 2350 | 2355 | 2350 | 1426 |
| 400 | 20230828 | 120900 | 2866136070 | 2350 | 2360 | 2360 | 2350 | 8536 |
| 401 | 20230828 | 120800 | 2846037060 | 2360 | 2365 | 2365 | 2360 | 1897 |
| 402 | 20230828 | 120700 | 2841560130 | 2365 | 2375 | 2375 | 2365 | 1223 |
| 403 | 20230828 | 120600 | 2838660595 | 2375 | 2355 | 2375 | 2355 | 212 |
| 404 | 20230828 | 120500 | 2838161095 | 2355 | 2360 | 2360 | 2355 | 9643 |
| 405 | 20230828 | 120400 | 2815411110 | 2360 | 2370 | 2370 | 2360 | 4889 |
| 406 | 20230828 | 120300 | 2803837425 | 2370 | 2370 | 2370 | 2370 | 2011 |
| 407 | 20230828 | 120200 | 2799071355 | 2370 | 2370 | 2375 | 2370 | 2675 |
| 408 | 20230828 | 120100 | 2792728855 | 2370 | 2385 | 2385 | 2370 | 17149 |
| 409 | 20230828 | 120000 | 2752028010 | 2395 | 2395 | 2395 | 2395 | 0 |
| 410 | 20230828 | 115900 | 2752028010 | 2395 | 2380 | 2395 | 2380 | 2090 |
| 411 | 20230828 | 115800 | 2747032910 | 2390 | 2395 | 2395 | 2380 | 3376 |
| 412 | 20230828 | 115700 | 2738991440 | 2400 | 2395 | 2400 | 2395 | 4002 |
| 413 | 20230828 | 115600 | 2729406640 | 2395 | 2395 | 2395 | 2395 | 0 |
| 414 | 20230828 | 115500 | 2729406640 | 2395 | 2385 | 2395 | 2385 | 2116 |
| 415 | 20230828 | 115400 | 2724354880 | 2385 | 2385 | 2390 | 2385 | 374 |
| 416 | 20230828 | 115300 | 2723462880 | 2385 | 2390 | 2390 | 2385 | 63 |
| 417 | 20230828 | 115200 | 2723312375 | 2390 | 2385 | 2390 | 2385 | 504 |
| 418 | 20230828 | 115100 | 2722110315 | 2390 | 2385 | 2390 | 2385 | 310 |
| 419 | 20230828 | 115000 | 2721370940 | 2385 | 2395 | 2395 | 2385 | 5802 |
| 420 | 20230828 | 114900 | 2707533160 | 2395 | 2385 | 2395 | 2385 | 2392 |
| 421 | 20230828 | 114800 | 2701828180 | 2395 | 2390 | 2395 | 2385 | 1400 |
| 422 | 20230828 | 114700 | 2698482900 | 2395 | 2385 | 2395 | 2385 | 1832 |
| 423 | 20230828 | 114600 | 2694111900 | 2390 | 2390 | 2400 | 2385 | 6290 |
| 424 | 20230828 | 114500 | 2679081300 | 2390 | 2400 | 2400 | 2390 | 209 |
| 425 | 20230828 | 114400 | 2678581780 | 2390 | 2395 | 2395 | 2390 | 4453 |
| 426 | 20230828 | 114300 | 2667923995 | 2400 | 2400 | 2400 | 2400 | 2653 |
| 427 | 20230828 | 114200 | 2661556795 | 2400 | 2400 | 2400 | 2400 | 2200 |
| 428 | 20230828 | 114100 | 2656276795 | 2405 | 2400 | 2405 | 2400 | 758 |
| 429 | 20230828 | 114000 | 2654453815 | 2400 | 2405 | 2405 | 2395 | 6655 |
| 430 | 20230828 | 113900 | 2638480190 | 2405 | 2405 | 2405 | 2405 | 4265 |
| 431 | 20230828 | 113800 | 2628222865 | 2405 | 2405 | 2405 | 2405 | 290 |
| 432 | 20230828 | 113700 | 2627525415 | 2410 | 2410 | 2410 | 2410 | 227 |
| 433 | 20230828 | 113600 | 2626978345 | 2415 | 2415 | 2415 | 2415 | 12 |
| 434 | 20230828 | 113500 | 2626949365 | 2415 | 2410 | 2415 | 2405 | 1909 |
| 435 | 20230828 | 113400 | 2622348165 | 2410 | 2420 | 2420 | 2410 | 298 |
| 436 | 20230828 | 113300 | 2621628515 | 2415 | 2415 | 2415 | 2415 | 1614 |
| 437 | 20230828 | 113200 | 2617730705 | 2420 | 2415 | 2420 | 2415 | 1644 |
| 438 | 20230828 | 113100 | 2613755380 | 2415 | 2415 | 2420 | 2415 | 1590 |
| 439 | 20230828 | 113000 | 2609915030 | 2420 | 2420 | 2420 | 2415 | 1223 |
| 440 | 20230828 | 112900 | 2606961205 | 2420 | 2410 | 2425 | 2410 | 17850 |
| 441 | 20230828 | 112800 | 2563791350 | 2410 | 2405 | 2415 | 2405 | 3938 |
| 442 | 20230828 | 112700 | 2554300775 | 2410 | 2410 | 2410 | 2410 | 3779 |
| 443 | 20230828 | 112600 | 2545193385 | 2415 | 2415 | 2415 | 2415 | 895 |
| 444 | 20230828 | 112500 | 2543031960 | 2415 | 2410 | 2415 | 2410 | 3797 |
| 445 | 20230828 | 112400 | 2533868440 | 2415 | 2415 | 2415 | 2415 | 54 |
| 446 | 20230828 | 112300 | 2533738030 | 2415 | 2410 | 2415 | 2410 | 5785 |
| 447 | 20230828 | 112200 | 2519772010 | 2415 | 2400 | 2415 | 2400 | 8478 |
| 448 | 20230828 | 112100 | 2499338940 | 2405 | 2405 | 2410 | 2405 | 2375 |
| 449 | 20230828 | 112000 | 2493625445 | 2405 | 2415 | 2415 | 2405 | 3534 |
| 450 | 20230828 | 111900 | 2485115850 | 2415 | 2410 | 2415 | 2400 | 4062 |
| 451 | 20230828 | 111800 | 2475321710 | 2410 | 2405 | 2410 | 2405 | 2583 |
| 452 | 20230828 | 111700 | 2469099835 | 2415 | 2415 | 2415 | 2405 | 6377 |
| 453 | 20230828 | 111600 | 2453717675 | 2415 | 2410 | 2415 | 2410 | 7328 |
| 454 | 20230828 | 111500 | 2436022760 | 2410 | 2405 | 2420 | 2405 | 7037 |
| 455 | 20230828 | 111400 | 2419089610 | 2420 | 2410 | 2420 | 2405 | 7643 |
| 456 | 20230828 | 111300 | 2400643420 | 2415 | 2410 | 2420 | 2405 | 8483 |
| 457 | 20230828 | 111200 | 2380190885 | 2415 | 2410 | 2420 | 2405 | 24598 |
| 458 | 20230828 | 111100 | 2320780075 | 2415 | 2410 | 2420 | 2405 | 19190 |
| 459 | 20230828 | 111000 | 2274488280 | 2410 | 2405 | 2410 | 2400 | 8492 |
| 460 | 20230828 | 110900 | 2254065110 | 2405 | 2400 | 2405 | 2395 | 10661 |
| 461 | 20230828 | 110800 | 2228473730 | 2395 | 2390 | 2395 | 2385 | 2839 |
| 462 | 20230828 | 110700 | 2221683430 | 2390 | 2390 | 2390 | 2390 | 297 |
| 463 | 20230828 | 110600 | 2220973600 | 2390 | 2380 | 2390 | 2380 | 1703 |
| 464 | 20230828 | 110500 | 2216911330 | 2380 | 2380 | 2380 | 2380 | 1061 |
| 465 | 20230828 | 110400 | 2214386150 | 2380 | 2390 | 2390 | 2380 | 9304 |
| 466 | 20230828 | 110300 | 2192194235 | 2390 | 2390 | 2395 | 2385 | 3460 |
| 467 | 20230828 | 110200 | 2183930740 | 2390 | 2390 | 2390 | 2390 | 50 |
| 468 | 20230828 | 110100 | 2183811240 | 2390 | 2375 | 2390 | 2375 | 3386 |
| 469 | 20230828 | 110000 | 2175750285 | 2375 | 2390 | 2390 | 2375 | 6448 |
| 470 | 20230828 | 105900 | 2160405535 | 2395 | 2395 | 2395 | 2390 | 5753 |
| 471 | 20230828 | 105800 | 2146655410 | 2390 | 2400 | 2400 | 2390 | 2386 |
| 472 | 20230828 | 105700 | 2140952770 | 2400 | 2395 | 2400 | 2390 | 10653 |
| 473 | 20230828 | 105600 | 2115401200 | 2395 | 2400 | 2400 | 2395 | 1254 |
| 474 | 20230828 | 105500 | 2112397840 | 2395 | 2395 | 2395 | 2395 | 3584 |
| 475 | 20230828 | 105400 | 2103814160 | 2395 | 2390 | 2395 | 2390 | 2297 |
| 476 | 20230828 | 105300 | 2098315325 | 2390 | 2395 | 2395 | 2390 | 4240 |
| 477 | 20230828 | 105200 | 2088169010 | 2390 | 2385 | 2390 | 2380 | 2024 |
| 478 | 20230828 | 105100 | 2083332075 | 2390 | 2390 | 2390 | 2390 | 4 |
| 479 | 20230828 | 105000 | 2083322515 | 2390 | 2390 | 2390 | 2390 | 1420 |
| 480 | 20230828 | 104900 | 2079928715 | 2390 | 2385 | 2390 | 2380 | 4220 |
| 481 | 20230828 | 104800 | 2069863360 | 2385 | 2385 | 2385 | 2385 | 520 |
| 482 | 20230828 | 104700 | 2068623160 | 2385 | 2385 | 2385 | 2385 | 0 |
| 483 | 20230828 | 104600 | 2068623160 | 2385 | 2390 | 2390 | 2385 | 5023 |
| 484 | 20230828 | 104500 | 2056618205 | 2375 | 2380 | 2390 | 2375 | 1001 |
| 485 | 20230828 | 104400 | 2054229270 | 2380 | 2375 | 2380 | 2375 | 2929 |
| 486 | 20230828 | 104300 | 2047267895 | 2380 | 2380 | 2380 | 2380 | 0 |
| 487 | 20230828 | 104200 | 2047267895 | 2380 | 2380 | 2390 | 2375 | 2043 |
| 488 | 20230828 | 104100 | 2042390530 | 2375 | 2375 | 2375 | 2375 | 0 |
| 489 | 20230828 | 104000 | 2042390530 | 2375 | 2390 | 2390 | 2375 | 3080 |
| 490 | 20230828 | 103900 | 2035063785 | 2385 | 2390 | 2395 | 2385 | 4693 |
| 491 | 20230828 | 103800 | 2023848990 | 2390 | 2390 | 2400 | 2390 | 1008 |
| 492 | 20230828 | 103700 | 2021439700 | 2400 | 2390 | 2400 | 2390 | 7127 |
| 493 | 20230828 | 103600 | 2004356870 | 2390 | 2385 | 2390 | 2385 | 1004 |
| 494 | 20230828 | 103500 | 2001957320 | 2390 | 2380 | 2395 | 2380 | 4033 |
| 495 | 20230828 | 103400 | 1992308955 | 2380 | 2385 | 2390 | 2380 | 2664 |
| 496 | 20230828 | 103300 | 1985957905 | 2390 | 2385 | 2390 | 2385 | 958 |
| 497 | 20230828 | 103200 | 1983672565 | 2385 | 2380 | 2385 | 2380 | 328 |
| 498 | 20230828 | 103100 | 1982891570 | 2380 | 2380 | 2385 | 2380 | 400 |
| 499 | 20230828 | 103000 | 1981939560 | 2380 | 2380 | 2380 | 2380 | 24 |
| 500 | 20230828 | 102900 | 1981882440 | 2380 | 2380 | 2380 | 2380 | 2343 |
| 501 | 20230828 | 102800 | 1976306100 | 2375 | 2375 | 2375 | 2375 | 1000 |
| 502 | 20230828 | 102700 | 1973931100 | 2375 | 2380 | 2380 | 2375 | 6578 |
| 503 | 20230828 | 102600 | 1958304780 | 2385 | 2390 | 2390 | 2380 | 296 |
| 504 | 20230828 | 102500 | 1957600065 | 2385 | 2395 | 2395 | 2385 | 5440 |
| 505 | 20230828 | 102400 | 1944614195 | 2385 | 2390 | 2395 | 2385 | 2676 |
| 506 | 20230828 | 102300 | 1938218770 | 2390 | 2390 | 2395 | 2390 | 2561 |
| 507 | 20230828 | 102200 | 1932097730 | 2395 | 2395 | 2395 | 2390 | 1628 |
| 508 | 20230828 | 102100 | 1928203745 | 2395 | 2390 | 2400 | 2390 | 1242 |
| 509 | 20230828 | 102000 | 1925229275 | 2400 | 2395 | 2400 | 2390 | 10497 |
| 510 | 20230828 | 101900 | 1900063110 | 2390 | 2385 | 2390 | 2385 | 2909 |
| 511 | 20230828 | 101800 | 1893113935 | 2380 | 2375 | 2380 | 2375 | 2311 |
| 512 | 20230828 | 101700 | 1887613835 | 2375 | 2375 | 2375 | 2370 | 4159 |
| 513 | 20230828 | 101600 | 1877738710 | 2375 | 2380 | 2380 | 2375 | 1645 |
| 514 | 20230828 | 101500 | 1873823850 | 2380 | 2380 | 2385 | 2380 | 1766 |
| 515 | 20230828 | 101400 | 1869619230 | 2380 | 2390 | 2390 | 2380 | 2276 |
| 516 | 20230828 | 101300 | 1864194865 | 2385 | 2390 | 2390 | 2385 | 1393 |
| 517 | 20230828 | 101200 | 1860872555 | 2390 | 2390 | 2390 | 2385 | 2012 |
| 518 | 20230828 | 101100 | 1856066380 | 2380 | 2380 | 2390 | 2375 | 4041 |
| 519 | 20230828 | 101000 | 1846458550 | 2375 | 2370 | 2375 | 2370 | 930 |
| 520 | 20230828 | 100900 | 1844252310 | 2370 | 2370 | 2390 | 2370 | 303 |
| 521 | 20230828 | 100800 | 1843534180 | 2370 | 2375 | 2385 | 2370 | 5780 |
| 522 | 20230828 | 100700 | 1829802580 | 2375 | 2380 | 2380 | 2375 | 17545 |
| 523 | 20230828 | 100600 | 1788051640 | 2385 | 2380 | 2385 | 2380 | 594 |
| 524 | 20230828 | 100500 | 1786637665 | 2385 | 2385 | 2385 | 2385 | 1408 |
| 525 | 20230828 | 100400 | 1783279585 | 2385 | 2385 | 2395 | 2385 | 2140 |
| 526 | 20230828 | 100300 | 1778175675 | 2390 | 2385 | 2395 | 2385 | 3433 |
| 527 | 20230828 | 100200 | 1769956320 | 2380 | 2380 | 2390 | 2380 | 1584 |
| 528 | 20230828 | 100100 | 1766176500 | 2380 | 2380 | 2390 | 2380 | 1243 |
| 529 | 20230828 | 100000 | 1763214450 | 2385 | 2395 | 2395 | 2380 | 644 |
| 530 | 20230828 | 095900 | 1761676830 | 2400 | 2375 | 2400 | 2375 | 13170 |
| 531 | 20230828 | 095800 | 1730166655 | 2370 | 2370 | 2375 | 2365 | 2414 |
| 532 | 20230828 | 095700 | 1724445325 | 2365 | 2370 | 2370 | 2365 | 285 |
| 533 | 20230828 | 095600 | 1723769960 | 2370 | 2365 | 2375 | 2365 | 3393 |
| 534 | 20230828 | 095500 | 1715724185 | 2365 | 2365 | 2375 | 2360 | 37484 |
| 535 | 20230828 | 095400 | 1627192740 | 2360 | 2370 | 2370 | 2360 | 41830 |
| 536 | 20230828 | 095300 | 1528416860 | 2370 | 2380 | 2385 | 2370 | 11885 |
| 537 | 20230828 | 095200 | 1500228205 | 2385 | 2370 | 2385 | 2370 | 4407 |
| 538 | 20230828 | 095100 | 1489740020 | 2370 | 2390 | 2390 | 2370 | 13306 |
| 539 | 20230828 | 095000 | 1458031410 | 2385 | 2390 | 2390 | 2385 | 1717 |
| 540 | 20230828 | 094900 | 1453928860 | 2395 | 2385 | 2395 | 2385 | 5851 |
| 541 | 20230828 | 094800 | 1439938310 | 2385 | 2390 | 2390 | 2385 | 2272 |
| 542 | 20230828 | 094700 | 1434509230 | 2395 | 2390 | 2395 | 2390 | 4003 |
| 543 | 20230828 | 094600 | 1424936715 | 2390 | 2380 | 2390 | 2380 | 9458 |
| 544 | 20230828 | 094500 | 1402375595 | 2375 | 2390 | 2390 | 2375 | 511 |
| 545 | 20230828 | 094400 | 1401157740 | 2390 | 2380 | 2390 | 2380 | 6431 |
| 546 | 20230828 | 094300 | 1385838760 | 2380 | 2390 | 2390 | 2380 | 4331 |
| 547 | 20230828 | 094200 | 1375517070 | 2385 | 2400 | 2400 | 2385 | 3000 |
| 548 | 20230828 | 094100 | 1368351535 | 2400 | 2390 | 2405 | 2385 | 8086 |
| 549 | 20230828 | 094000 | 1348979680 | 2385 | 2395 | 2395 | 2385 | 3880 |
| 550 | 20230828 | 093900 | 1339700720 | 2395 | 2390 | 2395 | 2390 | 6489 |
| 551 | 20230828 | 093800 | 1324160185 | 2395 | 2395 | 2395 | 2380 | 2308 |
| 552 | 20230828 | 093700 | 1318655645 | 2380 | 2395 | 2395 | 2380 | 8549 |
| 553 | 20230828 | 093600 | 1298232465 | 2400 | 2405 | 2410 | 2390 | 36451 |
| 554 | 20230828 | 093500 | 1210873155 | 2405 | 2370 | 2405 | 2365 | 30122 |
| 555 | 20230828 | 093400 | 1138752315 | 2375 | 2385 | 2390 | 2375 | 15989 |
| 556 | 20230828 | 093300 | 1100690315 | 2385 | 2360 | 2385 | 2355 | 13805 |
| 557 | 20230828 | 093200 | 1067943645 | 2360 | 2375 | 2375 | 2355 | 6043 |
| 558 | 20230828 | 093100 | 1053691640 | 2365 | 2355 | 2375 | 2355 | 4895 |
| 559 | 20230828 | 093000 | 1042082400 | 2355 | 2375 | 2380 | 2355 | 5085 |
| 560 | 20230828 | 092900 | 1030047905 | 2370 | 2375 | 2380 | 2370 | 1505 |
| 561 | 20230828 | 092800 | 1026479475 | 2375 | 2380 | 2385 | 2370 | 2367 |
| 562 | 20230828 | 092700 | 1020855800 | 2385 | 2390 | 2395 | 2380 | 6729 |
| 563 | 20230828 | 092600 | 1004780460 | 2395 | 2375 | 2400 | 2375 | 9206 |
| 564 | 20230828 | 092500 | 982762100 | 2375 | 2390 | 2395 | 2370 | 17288 |
| 565 | 20230828 | 092400 | 941550445 | 2390 | 2380 | 2395 | 2370 | 20625 |
| 566 | 20230828 | 092300 | 892333990 | 2380 | 2395 | 2400 | 2375 | 36891 |
| 567 | 20230828 | 092200 | 804057365 | 2380 | 2375 | 2400 | 2365 | 58204 |
| 568 | 20230828 | 092100 | 665035175 | 2375 | 2360 | 2385 | 2360 | 29921 |
| 569 | 20230828 | 092000 | 594101730 | 2350 | 2350 | 2360 | 2350 | 10373 |
| 570 | 20230828 | 091900 | 569708645 | 2350 | 2350 | 2350 | 2345 | 1668 |
| 571 | 20230828 | 091800 | 565795375 | 2335 | 2320 | 2355 | 2320 | 6428 |
| 572 | 20230828 | 091700 | 550728035 | 2325 | 2325 | 2325 | 2320 | 2621 |
| 573 | 20230828 | 091600 | 544635770 | 2320 | 2325 | 2325 | 2315 | 10965 |
| 574 | 20230828 | 091500 | 519171745 | 2325 | 2335 | 2335 | 2325 | 151 |
| 575 | 20230828 | 091400 | 518820515 | 2325 | 2345 | 2365 | 2325 | 13621 |
| 576 | 20230828 | 091300 | 487010810 | 2350 | 2350 | 2370 | 2345 | 21811 |
| 577 | 20230828 | 091200 | 435440545 | 2335 | 2340 | 2355 | 2320 | 17864 |
| 578 | 20230828 | 091100 | 393640885 | 2345 | 2340 | 2345 | 2330 | 6456 |
| 579 | 20230828 | 091000 | 378547470 | 2340 | 2340 | 2360 | 2335 | 25636 |
| 580 | 20230828 | 090900 | 318452405 | 2335 | 2305 | 2345 | 2305 | 21966 |
| 581 | 20230828 | 090800 | 267315960 | 2310 | 2305 | 2310 | 2300 | 1550 |
| 582 | 20230828 | 090700 | 263748330 | 2300 | 2300 | 2310 | 2295 | 10280 |
| 583 | 20230828 | 090600 | 240143915 | 2315 | 2320 | 2320 | 2305 | 4718 |
| 584 | 20230828 | 090500 | 229264565 | 2325 | 2315 | 2325 | 2310 | 13570 |
| 585 | 20230828 | 090400 | 197784085 | 2320 | 2320 | 2325 | 2305 | 9773 |
| 586 | 20230828 | 090300 | 175146370 | 2320 | 2315 | 2325 | 2310 | 18673 |
| 587 | 20230828 | 090200 | 131828180 | 2315 | 2290 | 2315 | 2290 | 8781 |
| 588 | 20230828 | 090100 | 111561930 | 2295 | 2280 | 2300 | 2280 | 27850 |
| 589 | 20230828 | 090000 | 47614810 | 2280 | 2265 | 2285 | 2255 | 20670 |