29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 3 | 20230824 | 184100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230824 | 184000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230824 | 183900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230824 | 183800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230824 | 183700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230824 | 183600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230824 | 183500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230824 | 183400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230824 | 183300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230824 | 183200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230824 | 183100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230824 | 183000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230824 | 182900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230824 | 182800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230824 | 182700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230824 | 182600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230824 | 182500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230824 | 182400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230824 | 182300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230824 | 182200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230824 | 182100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230824 | 182000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230824 | 181900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230824 | 181800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230824 | 181700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230824 | 181600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230824 | 181500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230824 | 181400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230824 | 181300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230824 | 181200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 33 | 20230824 | 181100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230824 | 181000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230824 | 180900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230824 | 180800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230824 | 180700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230824 | 180600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230824 | 180500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230824 | 180400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230824 | 180300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230824 | 180200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230824 | 180100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230824 | 180000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230824 | 175900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230824 | 175800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230824 | 175700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230824 | 175600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230824 | 175500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230824 | 175400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230824 | 175300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230824 | 175200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230824 | 175100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230824 | 175000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230824 | 174900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230824 | 174800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230824 | 174700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230824 | 174600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230824 | 174500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230824 | 174400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230824 | 174300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230824 | 174200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 63 | 20230824 | 174100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230824 | 174000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230824 | 173900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230824 | 173800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230824 | 173700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230824 | 173600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230824 | 173500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230824 | 173400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230824 | 173300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230824 | 173200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230824 | 173100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230824 | 173000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230824 | 172900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230824 | 172800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230824 | 172700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230824 | 172600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230824 | 172500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230824 | 172400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230824 | 172300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230824 | 172200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230824 | 172100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230824 | 172000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230824 | 171900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230824 | 171800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230824 | 171700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230824 | 171600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230824 | 171500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230824 | 171400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230824 | 171300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230824 | 171200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 93 | 20230824 | 171100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230824 | 171000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230824 | 170900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230824 | 170800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230824 | 170700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230824 | 170600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230824 | 170500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230824 | 170400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230824 | 170300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230824 | 170200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230824 | 170100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230824 | 170000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230824 | 165900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230824 | 165800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230824 | 165700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230824 | 165600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230824 | 165500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230824 | 165400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230824 | 165300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230824 | 165200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230824 | 165100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230824 | 165000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230824 | 164900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230824 | 164800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230824 | 164700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230824 | 164600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230824 | 164500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230824 | 164400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230824 | 164300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230824 | 164200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 123 | 20230824 | 164100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230824 | 164000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230824 | 163900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230824 | 163800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230824 | 163700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230824 | 163600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230824 | 163500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230824 | 163400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230824 | 163300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230824 | 163200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230824 | 163100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230824 | 163000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230824 | 162900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230824 | 162800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230824 | 162700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230824 | 162600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230824 | 162500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230824 | 162400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230824 | 162300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230824 | 162200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230824 | 162100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230824 | 162000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230824 | 161900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230824 | 161800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230824 | 161700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230824 | 161600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230824 | 161500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230824 | 161400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230824 | 161300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230824 | 161200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 153 | 20230824 | 161100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230824 | 161000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230824 | 160900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230824 | 160800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230824 | 160700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230824 | 160600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230824 | 160500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230824 | 160400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230824 | 160300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230824 | 160200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230824 | 160100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230824 | 160000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230824 | 155900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230824 | 155800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230824 | 155700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230824 | 155600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230824 | 155500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230824 | 155400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230824 | 155300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230824 | 155200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230824 | 155100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230824 | 155000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230824 | 154900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230824 | 154800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230824 | 154700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230824 | 154600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230824 | 154500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230824 | 154400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230824 | 154300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230824 | 154200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 183 | 20230824 | 154100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230824 | 154000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230824 | 153900 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230824 | 153800 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230824 | 153700 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230824 | 153600 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230824 | 153500 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230824 | 153400 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230824 | 153300 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230824 | 153200 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230824 | 153100 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230824 | 153000 | 8605135570 | 3500 | 3500 | 3500 | 3500 | 27033 |
| 195 | 20230824 | 152900 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230824 | 152800 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230824 | 152700 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230824 | 152600 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230824 | 152500 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230824 | 152400 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230824 | 152300 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230824 | 152200 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230824 | 152100 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230824 | 152000 | 8510520070 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230824 | 151900 | 8510520070 | 3440 | 3445 | 3455 | 3430 | 30250 |
| 206 | 20230824 | 151800 | 8406324200 | 3450 | 3450 | 3455 | 3440 | 10493 |
| 207 | 20230824 | 151700 | 8370138950 | 3455 | 3470 | 3470 | 3450 | 7486 |
| 208 | 20230824 | 151600 | 8344250585 | 3470 | 3480 | 3480 | 3470 | 2714 |
| 209 | 20230824 | 151500 | 8334817080 | 3475 | 3480 | 3480 | 3465 | 7707 |
| 210 | 20230824 | 151400 | 8308070525 | 3485 | 3480 | 3485 | 3470 | 2848 |
| 211 | 20230824 | 151300 | 8298171250 | 3490 | 3490 | 3490 | 3480 | 1450 |
| 212 | 20230824 | 151200 | 8293119190 | 3480 | 3480 | 3490 | 3480 | 531 |
| 213 | 20230824 | 151100 | 8291270890 | 3480 | 3490 | 3490 | 3470 | 2121 |
| 214 | 20230824 | 151000 | 8283906445 | 3490 | 3475 | 3490 | 3465 | 2188 |
| 215 | 20230824 | 150900 | 8276319775 | 3475 | 3495 | 3500 | 3475 | 8884 |
| 216 | 20230824 | 150800 | 8245349390 | 3500 | 3495 | 3500 | 3495 | 734 |
| 217 | 20230824 | 150700 | 8242780420 | 3495 | 3490 | 3500 | 3470 | 1689 |
| 218 | 20230824 | 150600 | 8236905360 | 3490 | 3505 | 3505 | 3490 | 2549 |
| 219 | 20230824 | 150500 | 8227985335 | 3510 | 3510 | 3510 | 3505 | 210 |
| 220 | 20230824 | 150400 | 8227249085 | 3505 | 3505 | 3505 | 3505 | 648 |
| 221 | 20230824 | 150300 | 8224977845 | 3505 | 3510 | 3510 | 3500 | 3234 |
| 222 | 20230824 | 150200 | 8213627090 | 3500 | 3500 | 3505 | 3500 | 6612 |
| 223 | 20230824 | 150100 | 8190458885 | 3500 | 3470 | 3505 | 3465 | 6264 |
| 224 | 20230824 | 150000 | 8168547875 | 3470 | 3475 | 3475 | 3470 | 729 |
| 225 | 20230824 | 145900 | 8166017830 | 3475 | 3495 | 3495 | 3470 | 531 |
| 226 | 20230824 | 145800 | 8164164355 | 3495 | 3465 | 3495 | 3465 | 52 |
| 227 | 20230824 | 145700 | 8163983875 | 3500 | 3470 | 3500 | 3460 | 2389 |
| 228 | 20230824 | 145600 | 8155670710 | 3470 | 3470 | 3470 | 3465 | 2607 |
| 229 | 20230824 | 145500 | 8146624425 | 3470 | 3470 | 3470 | 3470 | 412 |
| 230 | 20230824 | 145400 | 8145194785 | 3470 | 3470 | 3470 | 3445 | 3537 |
| 231 | 20230824 | 145300 | 8132979270 | 3470 | 3460 | 3470 | 3450 | 5712 |
| 232 | 20230824 | 145200 | 8113256270 | 3455 | 3465 | 3470 | 3450 | 7034 |
| 233 | 20230824 | 145100 | 8088961970 | 3470 | 3455 | 3475 | 3455 | 4219 |
| 234 | 20230824 | 145000 | 8074384790 | 3475 | 3495 | 3510 | 3450 | 22627 |
| 235 | 20230824 | 144900 | 7995939485 | 3510 | 3510 | 3510 | 3495 | 875 |
| 236 | 20230824 | 144800 | 7992872410 | 3510 | 3505 | 3510 | 3495 | 3834 |
| 237 | 20230824 | 144700 | 7979448300 | 3505 | 3510 | 3510 | 3500 | 2322 |
| 238 | 20230824 | 144600 | 7971313100 | 3510 | 3510 | 3510 | 3510 | 82 |
| 239 | 20230824 | 144500 | 7971025280 | 3510 | 3490 | 3510 | 3485 | 324 |
| 240 | 20230824 | 144400 | 7969894565 | 3485 | 3485 | 3490 | 3485 | 1321 |
| 241 | 20230824 | 144300 | 7965290855 | 3485 | 3510 | 3515 | 3485 | 1950 |
| 242 | 20230824 | 144200 | 7958478230 | 3510 | 3520 | 3525 | 3510 | 1200 |
| 243 | 20230824 | 144100 | 7954260945 | 3520 | 3510 | 3520 | 3510 | 1832 |
| 244 | 20230824 | 144000 | 7947813475 | 3510 | 3490 | 3510 | 3490 | 7499 |
| 245 | 20230824 | 143900 | 7921569285 | 3480 | 3480 | 3485 | 3470 | 4538 |
| 246 | 20230824 | 143800 | 7905802180 | 3475 | 3480 | 3480 | 3475 | 1179 |
| 247 | 20230824 | 143700 | 7901704845 | 3485 | 3490 | 3490 | 3480 | 396 |
| 248 | 20230824 | 143600 | 7900326480 | 3480 | 3500 | 3500 | 3480 | 5217 |
| 249 | 20230824 | 143500 | 7882153920 | 3500 | 3495 | 3510 | 3490 | 2881 |
| 250 | 20230824 | 143400 | 7872078730 | 3490 | 3490 | 3500 | 3490 | 1089 |
| 251 | 20230824 | 143300 | 7868278110 | 3490 | 3510 | 3510 | 3470 | 14556 |
| 252 | 20230824 | 143200 | 7817462035 | 3510 | 3520 | 3520 | 3510 | 4705 |
| 253 | 20230824 | 143100 | 7800934220 | 3520 | 3525 | 3535 | 3520 | 4121 |
| 254 | 20230824 | 143000 | 7786420700 | 3525 | 3530 | 3530 | 3525 | 870 |
| 255 | 20230824 | 142900 | 7783352030 | 3530 | 3530 | 3530 | 3530 | 110 |
| 256 | 20230824 | 142800 | 7782963730 | 3530 | 3535 | 3535 | 3525 | 2195 |
| 257 | 20230824 | 142700 | 7775212370 | 3545 | 3550 | 3550 | 3535 | 1692 |
| 258 | 20230824 | 142600 | 7769229045 | 3550 | 3545 | 3555 | 3535 | 5619 |
| 259 | 20230824 | 142500 | 7749312575 | 3535 | 3545 | 3545 | 3535 | 1483 |
| 260 | 20230824 | 142400 | 7744063720 | 3545 | 3540 | 3545 | 3540 | 71 |
| 261 | 20230824 | 142300 | 7743812155 | 3545 | 3540 | 3545 | 3540 | 1295 |
| 262 | 20230824 | 142200 | 7739227220 | 3540 | 3540 | 3545 | 3540 | 1076 |
| 263 | 20230824 | 142100 | 7735417930 | 3540 | 3545 | 3545 | 3540 | 889 |
| 264 | 20230824 | 142000 | 7732268230 | 3550 | 3545 | 3550 | 3535 | 3301 |
| 265 | 20230824 | 141900 | 7720597960 | 3550 | 3550 | 3550 | 3550 | 1 |
| 266 | 20230824 | 141800 | 7720594410 | 3535 | 3540 | 3555 | 3535 | 1309 |
| 267 | 20230824 | 141700 | 7715962160 | 3535 | 3545 | 3555 | 3535 | 5277 |
| 268 | 20230824 | 141600 | 7697288615 | 3545 | 3545 | 3555 | 3545 | 5928 |
| 269 | 20230824 | 141500 | 7676269165 | 3545 | 3550 | 3555 | 3545 | 663 |
| 270 | 20230824 | 141400 | 7673915700 | 3545 | 3555 | 3555 | 3540 | 2585 |
| 271 | 20230824 | 141300 | 7664751250 | 3560 | 3545 | 3560 | 3545 | 720 |
| 272 | 20230824 | 141200 | 7662196775 | 3545 | 3560 | 3560 | 3545 | 893 |
| 273 | 20230824 | 141100 | 7659029270 | 3560 | 3560 | 3565 | 3560 | 2187 |
| 274 | 20230824 | 141000 | 7651238350 | 3565 | 3545 | 3565 | 3540 | 2702 |
| 275 | 20230824 | 140900 | 7641650070 | 3545 | 3550 | 3550 | 3525 | 1925 |
| 276 | 20230824 | 140800 | 7634851350 | 3530 | 3535 | 3550 | 3525 | 2521 |
| 277 | 20230824 | 140700 | 7625956755 | 3530 | 3565 | 3570 | 3530 | 7464 |
| 278 | 20230824 | 140600 | 7599453920 | 3570 | 3580 | 3580 | 3570 | 2200 |
| 279 | 20230824 | 140500 | 7591589980 | 3580 | 3595 | 3595 | 3580 | 724 |
| 280 | 20230824 | 140400 | 7588998030 | 3595 | 3590 | 3600 | 3590 | 1220 |
| 281 | 20230824 | 140300 | 7584611385 | 3590 | 3595 | 3595 | 3560 | 4264 |
| 282 | 20230824 | 140200 | 7569358380 | 3605 | 3580 | 3605 | 3580 | 2816 |
| 283 | 20230824 | 140100 | 7559243215 | 3580 | 3585 | 3590 | 3580 | 2019 |
| 284 | 20230824 | 140000 | 7552006100 | 3580 | 3610 | 3610 | 3580 | 3868 |
| 285 | 20230824 | 135900 | 7538075350 | 3610 | 3620 | 3625 | 3605 | 4826 |
| 286 | 20230824 | 135800 | 7520627775 | 3625 | 3650 | 3675 | 3625 | 26813 |
| 287 | 20230824 | 135700 | 7422774490 | 3650 | 3635 | 3650 | 3545 | 24129 |
| 288 | 20230824 | 135600 | 7335797705 | 3635 | 3550 | 3670 | 3540 | 33289 |
| 289 | 20230824 | 135500 | 7215684450 | 3545 | 3540 | 3545 | 3535 | 2074 |
| 290 | 20230824 | 135400 | 7208347815 | 3545 | 3545 | 3545 | 3545 | 245 |
| 291 | 20230824 | 135300 | 7207479290 | 3540 | 3540 | 3545 | 3535 | 2804 |
| 292 | 20230824 | 135200 | 7197559315 | 3545 | 3535 | 3545 | 3535 | 2437 |
| 293 | 20230824 | 135100 | 7188937805 | 3535 | 3545 | 3545 | 3530 | 2179 |
| 294 | 20230824 | 135000 | 7181225180 | 3545 | 3525 | 3550 | 3525 | 735 |
| 295 | 20230824 | 134900 | 7178624210 | 3525 | 3525 | 3530 | 3525 | 1505 |
| 296 | 20230824 | 134800 | 7173316535 | 3525 | 3530 | 3530 | 3525 | 1739 |
| 297 | 20230824 | 134700 | 7167180630 | 3530 | 3525 | 3530 | 3525 | 357 |
| 298 | 20230824 | 134600 | 7165921920 | 3520 | 3530 | 3530 | 3515 | 1230 |
| 299 | 20230824 | 134500 | 7161585055 | 3530 | 3515 | 3530 | 3515 | 2000 |
| 300 | 20230824 | 134400 | 7154537900 | 3520 | 3525 | 3530 | 3510 | 8238 |
| 301 | 20230824 | 134300 | 7125545440 | 3525 | 3530 | 3530 | 3525 | 1597 |
| 302 | 20230824 | 134200 | 7119908290 | 3520 | 3520 | 3520 | 3510 | 911 |
| 303 | 20230824 | 134100 | 7116702945 | 3520 | 3530 | 3530 | 3510 | 5090 |
| 304 | 20230824 | 134000 | 7098802890 | 3530 | 3535 | 3535 | 3510 | 19482 |
| 305 | 20230824 | 133900 | 7030107770 | 3530 | 3550 | 3550 | 3530 | 12794 |
| 306 | 20230824 | 133800 | 6984840285 | 3550 | 3545 | 3550 | 3540 | 11750 |
| 307 | 20230824 | 133700 | 6943223390 | 3550 | 3550 | 3550 | 3540 | 3187 |
| 308 | 20230824 | 133600 | 6931930220 | 3540 | 3560 | 3565 | 3540 | 20151 |
| 309 | 20230824 | 133500 | 6860424305 | 3565 | 3565 | 3565 | 3555 | 1685 |
| 310 | 20230824 | 133400 | 6854431260 | 3570 | 3560 | 3570 | 3555 | 1631 |
| 311 | 20230824 | 133300 | 6848625450 | 3560 | 3580 | 3580 | 3560 | 8339 |
| 312 | 20230824 | 133200 | 6818899260 | 3580 | 3580 | 3580 | 3570 | 4243 |
| 313 | 20230824 | 133100 | 6803731670 | 3580 | 3580 | 3585 | 3580 | 365 |
| 314 | 20230824 | 133000 | 6802424965 | 3580 | 3595 | 3595 | 3580 | 2979 |
| 315 | 20230824 | 132900 | 6791747010 | 3595 | 3580 | 3600 | 3575 | 6778 |
| 316 | 20230824 | 132800 | 6767393545 | 3575 | 3580 | 3610 | 3575 | 9925 |
| 317 | 20230824 | 132700 | 6731818695 | 3595 | 3620 | 3620 | 3565 | 17043 |
| 318 | 20230824 | 132600 | 6670583430 | 3630 | 3635 | 3640 | 3615 | 3493 |
| 319 | 20230824 | 132500 | 6657922750 | 3635 | 3645 | 3645 | 3615 | 6992 |
| 320 | 20230824 | 132400 | 6632572085 | 3640 | 3650 | 3660 | 3640 | 1204 |
| 321 | 20230824 | 132300 | 6628179145 | 3660 | 3660 | 3665 | 3645 | 1530 |
| 322 | 20230824 | 132200 | 6622581820 | 3645 | 3645 | 3650 | 3635 | 5458 |
| 323 | 20230824 | 132100 | 6602720185 | 3640 | 3640 | 3670 | 3635 | 3755 |
| 324 | 20230824 | 132000 | 6589009860 | 3640 | 3680 | 3680 | 3615 | 24411 |
| 325 | 20230824 | 131900 | 6500099210 | 3695 | 3700 | 3700 | 3675 | 3985 |
| 326 | 20230824 | 131800 | 6485388140 | 3700 | 3705 | 3705 | 3665 | 13605 |
| 327 | 20230824 | 131700 | 6435221050 | 3705 | 3710 | 3710 | 3685 | 7138 |
| 328 | 20230824 | 131600 | 6408813555 | 3710 | 3700 | 3725 | 3690 | 19033 |
| 329 | 20230824 | 131500 | 6338259635 | 3695 | 3695 | 3725 | 3670 | 28254 |
| 330 | 20230824 | 131400 | 6234134130 | 3710 | 3680 | 3800 | 3680 | 154309 |
| 331 | 20230824 | 131300 | 5657334665 | 3680 | 3650 | 3685 | 3650 | 10855 |
| 332 | 20230824 | 131200 | 5617428325 | 3650 | 3655 | 3660 | 3640 | 8891 |
| 333 | 20230824 | 131100 | 5584992215 | 3660 | 3650 | 3680 | 3650 | 6952 |
| 334 | 20230824 | 131000 | 5559468510 | 3655 | 3645 | 3675 | 3645 | 4447 |
| 335 | 20230824 | 130900 | 5543239250 | 3645 | 3665 | 3665 | 3645 | 4105 |
| 336 | 20230824 | 130800 | 5528230900 | 3670 | 3665 | 3670 | 3635 | 4312 |
| 337 | 20230824 | 130700 | 5512472575 | 3665 | 3600 | 3695 | 3600 | 19413 |
| 338 | 20230824 | 130600 | 5441845480 | 3600 | 3580 | 3600 | 3575 | 1216 |
| 339 | 20230824 | 130500 | 5437495065 | 3600 | 3590 | 3605 | 3590 | 795 |
| 340 | 20230824 | 130400 | 5434634750 | 3590 | 3580 | 3590 | 3580 | 958 |
| 341 | 20230824 | 130300 | 5431205100 | 3575 | 3600 | 3610 | 3575 | 1254 |
| 342 | 20230824 | 130200 | 5426690335 | 3600 | 3555 | 3600 | 3555 | 3819 |
| 343 | 20230824 | 130100 | 5413041615 | 3560 | 3590 | 3590 | 3560 | 4001 |
| 344 | 20230824 | 130000 | 5398776605 | 3590 | 3610 | 3610 | 3590 | 1982 |
| 345 | 20230824 | 125900 | 5391648075 | 3610 | 3605 | 3610 | 3595 | 3478 |
| 346 | 20230824 | 125800 | 5379116080 | 3610 | 3600 | 3610 | 3600 | 572 |
| 347 | 20230824 | 125700 | 5377053535 | 3595 | 3595 | 3610 | 3595 | 1272 |
| 348 | 20230824 | 125600 | 5372475075 | 3595 | 3570 | 3595 | 3565 | 2600 |
| 349 | 20230824 | 125500 | 5363187980 | 3565 | 3575 | 3585 | 3565 | 4632 |
| 350 | 20230824 | 125400 | 5346663060 | 3585 | 3590 | 3590 | 3580 | 4452 |
| 351 | 20230824 | 125300 | 5330713580 | 3590 | 3595 | 3595 | 3590 | 980 |
| 352 | 20230824 | 125200 | 5327192965 | 3600 | 3605 | 3605 | 3600 | 1627 |
| 353 | 20230824 | 125100 | 5321332015 | 3620 | 3625 | 3625 | 3610 | 1782 |
| 354 | 20230824 | 125000 | 5314884560 | 3620 | 3600 | 3625 | 3600 | 4276 |
| 355 | 20230824 | 124900 | 5299447495 | 3600 | 3595 | 3600 | 3585 | 7116 |
| 356 | 20230824 | 124800 | 5273870255 | 3600 | 3615 | 3620 | 3600 | 6986 |
| 357 | 20230824 | 124700 | 5248686710 | 3615 | 3620 | 3620 | 3615 | 3028 |
| 358 | 20230824 | 124600 | 5237739315 | 3630 | 3640 | 3645 | 3615 | 790 |
| 359 | 20230824 | 124500 | 5234882585 | 3605 | 3640 | 3655 | 3600 | 6970 |
| 360 | 20230824 | 124400 | 5209635150 | 3640 | 3655 | 3655 | 3640 | 35 |
| 361 | 20230824 | 124300 | 5209507660 | 3655 | 3660 | 3660 | 3625 | 5224 |
| 362 | 20230824 | 124200 | 5190491795 | 3660 | 3660 | 3670 | 3640 | 2513 |
| 363 | 20230824 | 124100 | 5181297630 | 3660 | 3620 | 3660 | 3615 | 2681 |
| 364 | 20230824 | 124000 | 5171580300 | 3620 | 3635 | 3635 | 3610 | 8256 |
| 365 | 20230824 | 123900 | 5141726240 | 3630 | 3645 | 3645 | 3620 | 5310 |
| 366 | 20230824 | 123800 | 5122446790 | 3645 | 3655 | 3655 | 3645 | 218 |
| 367 | 20230824 | 123700 | 5121651675 | 3660 | 3670 | 3670 | 3640 | 2017 |
| 368 | 20230824 | 123600 | 5114278055 | 3670 | 3655 | 3670 | 3635 | 12777 |
| 369 | 20230824 | 123500 | 5067768445 | 3655 | 3695 | 3710 | 3655 | 36064 |
| 370 | 20230824 | 123400 | 4934758005 | 3695 | 3715 | 3725 | 3690 | 6775 |
| 371 | 20230824 | 123300 | 4909622550 | 3715 | 3700 | 3715 | 3695 | 5599 |
| 372 | 20230824 | 123200 | 4888871535 | 3700 | 3730 | 3730 | 3695 | 5696 |
| 373 | 20230824 | 123100 | 4867756380 | 3730 | 3705 | 3735 | 3705 | 23825 |
| 374 | 20230824 | 123000 | 4779053580 | 3710 | 3690 | 3710 | 3690 | 5286 |
| 375 | 20230824 | 122900 | 4759508480 | 3690 | 3705 | 3710 | 3690 | 7095 |
| 376 | 20230824 | 122800 | 4733279675 | 3710 | 3700 | 3710 | 3690 | 6628 |
| 377 | 20230824 | 122700 | 4708742835 | 3700 | 3700 | 3700 | 3680 | 3403 |
| 378 | 20230824 | 122600 | 4696157345 | 3700 | 3670 | 3700 | 3660 | 5939 |
| 379 | 20230824 | 122500 | 4674338335 | 3670 | 3690 | 3705 | 3670 | 8455 |
| 380 | 20230824 | 122400 | 4643179620 | 3690 | 3685 | 3715 | 3685 | 9437 |
| 381 | 20230824 | 122300 | 4608201265 | 3710 | 3690 | 3715 | 3675 | 11732 |
| 382 | 20230824 | 122200 | 4564853595 | 3690 | 3700 | 3710 | 3680 | 7149 |
| 383 | 20230824 | 122100 | 4538435250 | 3710 | 3660 | 3745 | 3650 | 25772 |
| 384 | 20230824 | 122000 | 4443039790 | 3660 | 3690 | 3710 | 3660 | 11447 |
| 385 | 20230824 | 121900 | 4400819455 | 3690 | 3680 | 3745 | 3660 | 62312 |
| 386 | 20230824 | 121800 | 4169596185 | 3695 | 3615 | 3705 | 3610 | 26451 |
| 387 | 20230824 | 121700 | 4072858275 | 3610 | 3610 | 3620 | 3610 | 3296 |
| 388 | 20230824 | 121600 | 4060949630 | 3615 | 3595 | 3615 | 3595 | 4309 |
| 389 | 20230824 | 121500 | 4045405905 | 3590 | 3585 | 3590 | 3585 | 2080 |
| 390 | 20230824 | 121400 | 4037940030 | 3585 | 3575 | 3585 | 3570 | 3590 |
| 391 | 20230824 | 121300 | 4025090995 | 3580 | 3580 | 3580 | 3575 | 606 |
| 392 | 20230824 | 121200 | 4022923015 | 3580 | 3580 | 3580 | 3580 | 320 |
| 393 | 20230824 | 121100 | 4021777415 | 3580 | 3580 | 3580 | 3575 | 1075 |
| 394 | 20230824 | 121000 | 4017934270 | 3580 | 3575 | 3580 | 3575 | 256 |
| 395 | 20230824 | 120900 | 4017018855 | 3575 | 3580 | 3580 | 3575 | 73 |
| 396 | 20230824 | 120800 | 4016757525 | 3580 | 3585 | 3585 | 3580 | 491 |
| 397 | 20230824 | 120700 | 4014999400 | 3590 | 3590 | 3590 | 3575 | 564 |
| 398 | 20230824 | 120600 | 4012981465 | 3590 | 3585 | 3590 | 3585 | 866 |
| 399 | 20230824 | 120500 | 4009874025 | 3585 | 3565 | 3585 | 3565 | 1640 |
| 400 | 20230824 | 120400 | 4004013640 | 3565 | 3560 | 3565 | 3560 | 1901 |
| 401 | 20230824 | 120300 | 3997246075 | 3560 | 3565 | 3575 | 3560 | 680 |
| 402 | 20230824 | 120200 | 3994823250 | 3560 | 3585 | 3585 | 3560 | 367 |
| 403 | 20230824 | 120100 | 3993516680 | 3585 | 3585 | 3585 | 3585 | 33 |
| 404 | 20230824 | 120000 | 3993398375 | 3595 | 3575 | 3595 | 3555 | 1277 |
| 405 | 20230824 | 115900 | 3988853050 | 3570 | 3610 | 3610 | 3540 | 9091 |
| 406 | 20230824 | 115800 | 3956449970 | 3610 | 3610 | 3610 | 3610 | 579 |
| 407 | 20230824 | 115700 | 3954359780 | 3610 | 3600 | 3610 | 3595 | 3118 |
| 408 | 20230824 | 115600 | 3943118385 | 3610 | 3605 | 3610 | 3600 | 767 |
| 409 | 20230824 | 115500 | 3940353055 | 3600 | 3600 | 3605 | 3600 | 1329 |
| 410 | 20230824 | 115400 | 3935567865 | 3600 | 3600 | 3610 | 3600 | 465 |
| 411 | 20230824 | 115300 | 3933892140 | 3600 | 3590 | 3605 | 3590 | 7385 |
| 412 | 20230824 | 115200 | 3907343930 | 3590 | 3590 | 3590 | 3590 | 331 |
| 413 | 20230824 | 115100 | 3906155640 | 3590 | 3595 | 3595 | 3585 | 611 |
| 414 | 20230824 | 115000 | 3903961960 | 3590 | 3590 | 3595 | 3590 | 656 |
| 415 | 20230824 | 114900 | 3901605500 | 3585 | 3585 | 3585 | 3575 | 53 |
| 416 | 20230824 | 114800 | 3901415505 | 3575 | 3580 | 3580 | 3575 | 188 |
| 417 | 20230824 | 114700 | 3900743360 | 3580 | 3605 | 3605 | 3575 | 628 |
| 418 | 20230824 | 114600 | 3898484350 | 3610 | 3565 | 3615 | 3565 | 5000 |
| 419 | 20230824 | 114500 | 3880524805 | 3560 | 3560 | 3560 | 3560 | 40 |
| 420 | 20230824 | 114400 | 3880382405 | 3555 | 3555 | 3555 | 3555 | 10 |
| 421 | 20230824 | 114300 | 3880346855 | 3550 | 3555 | 3555 | 3550 | 739 |
| 422 | 20230824 | 114200 | 3877719995 | 3555 | 3550 | 3555 | 3550 | 968 |
| 423 | 20230824 | 114100 | 3874279175 | 3555 | 3555 | 3555 | 3550 | 2073 |
| 424 | 20230824 | 114000 | 3866913985 | 3555 | 3550 | 3555 | 3550 | 152 |
| 425 | 20230824 | 113900 | 3866374250 | 3545 | 3545 | 3550 | 3545 | 868 |
| 426 | 20230824 | 113800 | 3863297180 | 3545 | 3555 | 3555 | 3545 | 1463 |
| 427 | 20230824 | 113700 | 3858103035 | 3550 | 3555 | 3555 | 3550 | 1433 |
| 428 | 20230824 | 113600 | 3853008730 | 3560 | 3560 | 3560 | 3560 | 169 |
| 429 | 20230824 | 113500 | 3852407090 | 3560 | 3560 | 3560 | 3560 | 23 |
| 430 | 20230824 | 113400 | 3852325210 | 3565 | 3565 | 3565 | 3565 | 0 |
| 431 | 20230824 | 113300 | 3852325210 | 3565 | 3565 | 3565 | 3565 | 250 |
| 432 | 20230824 | 113200 | 3851433960 | 3565 | 3550 | 3565 | 3550 | 103 |
| 433 | 20230824 | 113100 | 3851068265 | 3550 | 3565 | 3565 | 3550 | 4 |
| 434 | 20230824 | 113000 | 3851054035 | 3565 | 3545 | 3565 | 3545 | 750 |
| 435 | 20230824 | 112900 | 3848394585 | 3550 | 3565 | 3565 | 3550 | 63 |
| 436 | 20230824 | 112800 | 3848170875 | 3565 | 3560 | 3565 | 3560 | 4 |
| 437 | 20230824 | 112700 | 3848156625 | 3545 | 3570 | 3570 | 3545 | 412 |
| 438 | 20230824 | 112600 | 3846695310 | 3570 | 3575 | 3575 | 3545 | 6106 |
| 439 | 20230824 | 112500 | 3824983120 | 3575 | 3560 | 3575 | 3560 | 259 |
| 440 | 20230824 | 112400 | 3824058635 | 3560 | 3560 | 3560 | 3560 | 560 |
| 441 | 20230824 | 112300 | 3822065035 | 3560 | 3545 | 3560 | 3545 | 922 |
| 442 | 20230824 | 112200 | 3818785255 | 3545 | 3545 | 3545 | 3545 | 2 |
| 443 | 20230824 | 112100 | 3818778165 | 3545 | 3550 | 3550 | 3545 | 1357 |
| 444 | 20230824 | 112000 | 3813964495 | 3555 | 3555 | 3555 | 3555 | 61 |
| 445 | 20230824 | 111900 | 3813747640 | 3555 | 3555 | 3555 | 3555 | 127 |
| 446 | 20230824 | 111800 | 3813296155 | 3550 | 3550 | 3550 | 3550 | 621 |
| 447 | 20230824 | 111700 | 3811091605 | 3555 | 3555 | 3555 | 3550 | 1325 |
| 448 | 20230824 | 111600 | 3806387750 | 3555 | 3550 | 3555 | 3550 | 958 |
| 449 | 20230824 | 111500 | 3802986800 | 3555 | 3565 | 3565 | 3550 | 3456 |
| 450 | 20230824 | 111400 | 3790691375 | 3565 | 3565 | 3565 | 3565 | 56 |
| 451 | 20230824 | 111300 | 3790491735 | 3575 | 3560 | 3575 | 3560 | 870 |
| 452 | 20230824 | 111200 | 3787393470 | 3560 | 3560 | 3570 | 3560 | 878 |
| 453 | 20230824 | 111100 | 3784266550 | 3560 | 3555 | 3560 | 3555 | 529 |
| 454 | 20230824 | 111000 | 3782384220 | 3555 | 3560 | 3560 | 3555 | 593 |
| 455 | 20230824 | 110900 | 3780275450 | 3560 | 3570 | 3575 | 3560 | 463 |
| 456 | 20230824 | 110800 | 3778622360 | 3575 | 3570 | 3575 | 3570 | 1215 |
| 457 | 20230824 | 110700 | 3774281545 | 3570 | 3555 | 3570 | 3555 | 1119 |
| 458 | 20230824 | 110600 | 3770293065 | 3540 | 3555 | 3555 | 3540 | 4084 |
| 459 | 20230824 | 110500 | 3755833300 | 3555 | 3570 | 3570 | 3555 | 321 |
| 460 | 20230824 | 110400 | 3754691830 | 3570 | 3585 | 3585 | 3540 | 2336 |
| 461 | 20230824 | 110300 | 3746362500 | 3585 | 3590 | 3590 | 3580 | 1053 |
| 462 | 20230824 | 110200 | 3742582935 | 3580 | 3575 | 3590 | 3565 | 1754 |
| 463 | 20230824 | 110100 | 3736304200 | 3565 | 3560 | 3590 | 3560 | 473 |
| 464 | 20230824 | 110000 | 3734609360 | 3555 | 3530 | 3555 | 3525 | 4523 |
| 465 | 20230824 | 105900 | 3718604315 | 3530 | 3530 | 3530 | 3525 | 858 |
| 466 | 20230824 | 105800 | 3715575595 | 3535 | 3535 | 3535 | 3535 | 652 |
| 467 | 20230824 | 105700 | 3713270775 | 3530 | 3540 | 3555 | 3530 | 5012 |
| 468 | 20230824 | 105600 | 3695544165 | 3540 | 3545 | 3545 | 3540 | 1749 |
| 469 | 20230824 | 105500 | 3689349195 | 3555 | 3550 | 3555 | 3545 | 529 |
| 470 | 20230824 | 105400 | 3687470865 | 3545 | 3550 | 3550 | 3545 | 2243 |
| 471 | 20230824 | 105300 | 3679519380 | 3545 | 3550 | 3555 | 3545 | 4072 |
| 472 | 20230824 | 105200 | 3665064555 | 3550 | 3560 | 3560 | 3550 | 895 |
| 473 | 20230824 | 105100 | 3661885125 | 3555 | 3555 | 3560 | 3555 | 1218 |
| 474 | 20230824 | 105000 | 3657553730 | 3550 | 3565 | 3565 | 3550 | 7723 |
| 475 | 20230824 | 104900 | 3630092815 | 3565 | 3585 | 3585 | 3565 | 9214 |
| 476 | 20230824 | 104800 | 3597198800 | 3585 | 3585 | 3585 | 3575 | 2938 |
| 477 | 20230824 | 104700 | 3586681515 | 3585 | 3580 | 3585 | 3575 | 913 |
| 478 | 20230824 | 104600 | 3583413510 | 3585 | 3595 | 3595 | 3585 | 3178 |
| 479 | 20230824 | 104500 | 3572003250 | 3595 | 3585 | 3595 | 3580 | 2134 |
| 480 | 20230824 | 104400 | 3564349285 | 3600 | 3590 | 3600 | 3590 | 6815 |
| 481 | 20230824 | 104300 | 3539867025 | 3590 | 3590 | 3590 | 3580 | 3209 |
| 482 | 20230824 | 104200 | 3528363775 | 3600 | 3585 | 3600 | 3580 | 6300 |
| 483 | 20230824 | 104100 | 3505740880 | 3575 | 3570 | 3585 | 3570 | 2348 |
| 484 | 20230824 | 104000 | 3497337695 | 3570 | 3560 | 3570 | 3550 | 2938 |
| 485 | 20230824 | 103900 | 3486889855 | 3560 | 3560 | 3560 | 3555 | 2470 |
| 486 | 20230824 | 103800 | 3478099405 | 3560 | 3560 | 3560 | 3560 | 194 |
| 487 | 20230824 | 103700 | 3477408765 | 3565 | 3580 | 3580 | 3565 | 1696 |
| 488 | 20230824 | 103600 | 3471350675 | 3570 | 3555 | 3570 | 3555 | 727 |
| 489 | 20230824 | 103500 | 3468763775 | 3555 | 3550 | 3565 | 3550 | 1471 |
| 490 | 20230824 | 103400 | 3463535280 | 3555 | 3565 | 3565 | 3555 | 942 |
| 491 | 20230824 | 103300 | 3460186295 | 3575 | 3570 | 3585 | 3570 | 3082 |
| 492 | 20230824 | 103200 | 3449160640 | 3575 | 3580 | 3580 | 3550 | 3457 |
| 493 | 20230824 | 103100 | 3436846320 | 3580 | 3580 | 3595 | 3575 | 2171 |
| 494 | 20230824 | 103000 | 3429065725 | 3575 | 3595 | 3595 | 3530 | 16523 |
| 495 | 20230824 | 102900 | 3370159990 | 3590 | 3630 | 3650 | 3570 | 16970 |
| 496 | 20230824 | 102800 | 3308769095 | 3620 | 3540 | 3680 | 3540 | 50993 |
| 497 | 20230824 | 102700 | 3124834850 | 3540 | 3530 | 3540 | 3530 | 779 |
| 498 | 20230824 | 102600 | 3122082640 | 3530 | 3530 | 3530 | 3530 | 151 |
| 499 | 20230824 | 102500 | 3121549610 | 3530 | 3530 | 3540 | 3530 | 2184 |
| 500 | 20230824 | 102400 | 3113828845 | 3530 | 3545 | 3545 | 3530 | 3151 |
| 501 | 20230824 | 102300 | 3102680840 | 3545 | 3530 | 3545 | 3530 | 590 |
| 502 | 20230824 | 102200 | 3100592065 | 3530 | 3530 | 3545 | 3530 | 194 |
| 503 | 20230824 | 102100 | 3099905965 | 3535 | 3535 | 3540 | 3530 | 8522 |
| 504 | 20230824 | 102000 | 3069794725 | 3535 | 3530 | 3540 | 3530 | 2023 |
| 505 | 20230824 | 101900 | 3062644810 | 3535 | 3515 | 3535 | 3515 | 511 |
| 506 | 20230824 | 101800 | 3060844245 | 3515 | 3515 | 3515 | 3515 | 285 |
| 507 | 20230824 | 101700 | 3059842470 | 3505 | 3505 | 3515 | 3505 | 1464 |
| 508 | 20230824 | 101600 | 3054709160 | 3505 | 3525 | 3530 | 3505 | 7785 |
| 509 | 20230824 | 101500 | 3027383630 | 3515 | 3525 | 3525 | 3515 | 2841 |
| 510 | 20230824 | 101400 | 3017380310 | 3525 | 3535 | 3540 | 3525 | 953 |
| 511 | 20230824 | 101300 | 3014015320 | 3535 | 3530 | 3535 | 3530 | 185 |
| 512 | 20230824 | 101200 | 3013361365 | 3525 | 3520 | 3540 | 3520 | 233 |
| 513 | 20230824 | 101100 | 3012539265 | 3520 | 3520 | 3530 | 3520 | 2975 |
| 514 | 20230824 | 101000 | 3002067160 | 3525 | 3525 | 3530 | 3520 | 3420 |
| 515 | 20230824 | 100900 | 2990019320 | 3525 | 3530 | 3530 | 3525 | 2735 |
| 516 | 20230824 | 100800 | 2980369650 | 3530 | 3540 | 3540 | 3530 | 648 |
| 517 | 20230824 | 100700 | 2978081800 | 3525 | 3545 | 3550 | 3525 | 1714 |
| 518 | 20230824 | 100600 | 2972014995 | 3540 | 3520 | 3540 | 3520 | 1229 |
| 519 | 20230824 | 100500 | 2967680980 | 3520 | 3550 | 3550 | 3520 | 10960 |
| 520 | 20230824 | 100400 | 2928864015 | 3550 | 3545 | 3550 | 3545 | 2143 |
| 521 | 20230824 | 100300 | 2921260885 | 3550 | 3530 | 3550 | 3525 | 3802 |
| 522 | 20230824 | 100200 | 2907793015 | 3520 | 3515 | 3535 | 3515 | 3888 |
| 523 | 20230824 | 100100 | 2894076430 | 3525 | 3500 | 3530 | 3500 | 6505 |
| 524 | 20230824 | 100000 | 2871197195 | 3505 | 3475 | 3505 | 3475 | 1498 |
| 525 | 20230824 | 095900 | 2865971160 | 3490 | 3490 | 3490 | 3470 | 3891 |
| 526 | 20230824 | 095800 | 2852408990 | 3490 | 3470 | 3490 | 3465 | 5156 |
| 527 | 20230824 | 095700 | 2834494890 | 3470 | 3470 | 3470 | 3470 | 827 |
| 528 | 20230824 | 095600 | 2831625200 | 3470 | 3470 | 3470 | 3470 | 2404 |
| 529 | 20230824 | 095500 | 2823283320 | 3470 | 3490 | 3490 | 3470 | 2977 |
| 530 | 20230824 | 095400 | 2812934005 | 3485 | 3485 | 3490 | 3480 | 604 |
| 531 | 20230824 | 095300 | 2810829215 | 3490 | 3485 | 3490 | 3480 | 2504 |
| 532 | 20230824 | 095200 | 2802108535 | 3490 | 3490 | 3490 | 3485 | 1827 |
| 533 | 20230824 | 095100 | 2795741210 | 3490 | 3485 | 3505 | 3485 | 159 |
| 534 | 20230824 | 095000 | 2795186710 | 3485 | 3505 | 3505 | 3485 | 7554 |
| 535 | 20230824 | 094900 | 2768797655 | 3500 | 3505 | 3510 | 3500 | 1404 |
| 536 | 20230824 | 094800 | 2763878430 | 3505 | 3510 | 3510 | 3505 | 318 |
| 537 | 20230824 | 094700 | 2762762380 | 3510 | 3500 | 3510 | 3500 | 843 |
| 538 | 20230824 | 094600 | 2759808680 | 3505 | 3510 | 3515 | 3505 | 4360 |
| 539 | 20230824 | 094500 | 2744509900 | 3510 | 3505 | 3510 | 3505 | 3668 |
| 540 | 20230824 | 094400 | 2731644020 | 3500 | 3505 | 3505 | 3500 | 4652 |
| 541 | 20230824 | 094300 | 2715354685 | 3510 | 3520 | 3520 | 3505 | 2348 |
| 542 | 20230824 | 094200 | 2707113530 | 3520 | 3500 | 3520 | 3500 | 10401 |
| 543 | 20230824 | 094100 | 2670572525 | 3500 | 3510 | 3510 | 3495 | 4090 |
| 544 | 20230824 | 094000 | 2656258430 | 3510 | 3500 | 3510 | 3500 | 2383 |
| 545 | 20230824 | 093900 | 2647914180 | 3495 | 3490 | 3510 | 3490 | 4918 |
| 546 | 20230824 | 093800 | 2630702375 | 3495 | 3490 | 3510 | 3490 | 1347 |
| 547 | 20230824 | 093700 | 2625991695 | 3490 | 3505 | 3505 | 3490 | 267 |
| 548 | 20230824 | 093600 | 2625057870 | 3510 | 3500 | 3525 | 3490 | 5640 |
| 549 | 20230824 | 093500 | 2605261280 | 3500 | 3475 | 3500 | 3470 | 1675 |
| 550 | 20230824 | 093400 | 2599428620 | 3470 | 3470 | 3470 | 3460 | 1954 |
| 551 | 20230824 | 093300 | 2592663650 | 3470 | 3475 | 3475 | 3465 | 4554 |
| 552 | 20230824 | 093200 | 2576854375 | 3475 | 3465 | 3475 | 3455 | 658 |
| 553 | 20230824 | 093100 | 2574578370 | 3465 | 3470 | 3470 | 3455 | 2008 |
| 554 | 20230824 | 093000 | 2567627125 | 3465 | 3470 | 3485 | 3465 | 3291 |
| 555 | 20230824 | 092900 | 2556206210 | 3470 | 3475 | 3475 | 3470 | 2205 |
| 556 | 20230824 | 092800 | 2548550280 | 3470 | 3485 | 3485 | 3465 | 5898 |
| 557 | 20230824 | 092700 | 2528062500 | 3485 | 3495 | 3495 | 3485 | 2721 |
| 558 | 20230824 | 092600 | 2518567905 | 3495 | 3520 | 3520 | 3495 | 6338 |
| 559 | 20230824 | 092500 | 2496346850 | 3515 | 3540 | 3540 | 3515 | 11550 |
| 560 | 20230824 | 092400 | 2455548785 | 3530 | 3490 | 3535 | 3490 | 13562 |
| 561 | 20230824 | 092300 | 2407891080 | 3485 | 3500 | 3500 | 3465 | 6153 |
| 562 | 20230824 | 092200 | 2386532755 | 3470 | 3460 | 3500 | 3460 | 7826 |
| 563 | 20230824 | 092100 | 2359346880 | 3460 | 3445 | 3485 | 3420 | 10999 |
| 564 | 20230824 | 092000 | 2321442660 | 3445 | 3435 | 3445 | 3405 | 14466 |
| 565 | 20230824 | 091900 | 2271908245 | 3435 | 3450 | 3455 | 3435 | 12114 |
| 566 | 20230824 | 091800 | 2230256680 | 3450 | 3445 | 3450 | 3445 | 2305 |
| 567 | 20230824 | 091700 | 2222306570 | 3445 | 3450 | 3455 | 3440 | 9714 |
| 568 | 20230824 | 091600 | 2188853585 | 3450 | 3480 | 3485 | 3445 | 18784 |
| 569 | 20230824 | 091500 | 2123905910 | 3475 | 3500 | 3500 | 3475 | 8342 |
| 570 | 20230824 | 091400 | 2094809860 | 3505 | 3480 | 3510 | 3475 | 7391 |
| 571 | 20230824 | 091300 | 2068964640 | 3475 | 3495 | 3495 | 3475 | 16674 |
| 572 | 20230824 | 091200 | 2010840215 | 3495 | 3510 | 3520 | 3495 | 20626 |
| 573 | 20230824 | 091100 | 1938550665 | 3520 | 3520 | 3520 | 3510 | 5767 |
| 574 | 20230824 | 091000 | 1918277930 | 3520 | 3540 | 3540 | 3520 | 16448 |
| 575 | 20230824 | 090900 | 1860169895 | 3550 | 3540 | 3560 | 3535 | 9994 |
| 576 | 20230824 | 090800 | 1824727495 | 3540 | 3545 | 3560 | 3540 | 20331 |
| 577 | 20230824 | 090700 | 1752515620 | 3545 | 3510 | 3555 | 3505 | 21664 |
| 578 | 20230824 | 090600 | 1675886790 | 3505 | 3470 | 3560 | 3465 | 42817 |
| 579 | 20230824 | 090500 | 1525424950 | 3475 | 3380 | 3485 | 3380 | 24689 |
| 580 | 20230824 | 090400 | 1440434930 | 3400 | 3430 | 3440 | 3365 | 41657 |
| 581 | 20230824 | 090300 | 1299043280 | 3430 | 3495 | 3495 | 3425 | 26738 |
| 582 | 20230824 | 090200 | 1206484010 | 3495 | 3455 | 3510 | 3450 | 46859 |
| 583 | 20230824 | 090100 | 1042789540 | 3470 | 3375 | 3490 | 3340 | 66944 |
| 584 | 20230824 | 090000 | 813644660 | 3375 | 3555 | 3570 | 3330 | 228124 |