29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 184600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 3 | 20230823 | 184500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20230823 | 184400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20230823 | 184300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20230823 | 184200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20230823 | 184100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20230823 | 184000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20230823 | 183900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20230823 | 183800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20230823 | 183700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20230823 | 183600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20230823 | 183500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20230823 | 183400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20230823 | 183300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20230823 | 183200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20230823 | 183100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20230823 | 183000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20230823 | 182900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20230823 | 182800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20230823 | 182700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20230823 | 182600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20230823 | 182500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20230823 | 182400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20230823 | 182300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20230823 | 182200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20230823 | 182100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20230823 | 182000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20230823 | 181900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20230823 | 181800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20230823 | 181700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20230823 | 181600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 33 | 20230823 | 181500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20230823 | 181400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20230823 | 181300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20230823 | 181200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20230823 | 181100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20230823 | 181000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20230823 | 180900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20230823 | 180800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20230823 | 180700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20230823 | 180600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20230823 | 180500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20230823 | 180400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20230823 | 180300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20230823 | 180200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20230823 | 180100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20230823 | 180000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20230823 | 175900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20230823 | 175800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20230823 | 175700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20230823 | 175600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20230823 | 175500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20230823 | 175400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20230823 | 175300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20230823 | 175200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20230823 | 175100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20230823 | 175000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20230823 | 174900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20230823 | 174800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20230823 | 174700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20230823 | 174600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 63 | 20230823 | 174500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20230823 | 174400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20230823 | 174300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20230823 | 174200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20230823 | 174100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20230823 | 174000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20230823 | 173900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20230823 | 173800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20230823 | 173700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20230823 | 173600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20230823 | 173500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20230823 | 173400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20230823 | 173300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20230823 | 173200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20230823 | 173100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20230823 | 173000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20230823 | 172900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20230823 | 172800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20230823 | 172700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20230823 | 172600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20230823 | 172500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20230823 | 172400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20230823 | 172300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20230823 | 172200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20230823 | 172100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20230823 | 172000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20230823 | 171900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20230823 | 171800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20230823 | 171700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20230823 | 171600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 93 | 20230823 | 171500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20230823 | 171400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20230823 | 171300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20230823 | 171200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20230823 | 171100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20230823 | 171000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20230823 | 170900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20230823 | 170800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20230823 | 170700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20230823 | 170600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20230823 | 170500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20230823 | 170400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20230823 | 170300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20230823 | 170200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20230823 | 170100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20230823 | 170000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20230823 | 165900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20230823 | 165800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20230823 | 165700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20230823 | 165600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20230823 | 165500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20230823 | 165400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20230823 | 165300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20230823 | 165200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20230823 | 165100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20230823 | 165000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20230823 | 164900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20230823 | 164800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20230823 | 164700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20230823 | 164600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 123 | 20230823 | 164500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20230823 | 164400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20230823 | 164300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20230823 | 164200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20230823 | 164100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20230823 | 164000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20230823 | 163900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20230823 | 163800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20230823 | 163700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20230823 | 163600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20230823 | 163500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20230823 | 163400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20230823 | 163300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20230823 | 163200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20230823 | 163100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20230823 | 163000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20230823 | 162900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20230823 | 162800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20230823 | 162700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20230823 | 162600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20230823 | 162500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20230823 | 162400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20230823 | 162300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20230823 | 162200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20230823 | 162100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20230823 | 162000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20230823 | 161900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20230823 | 161800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20230823 | 161700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20230823 | 161600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 153 | 20230823 | 161500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20230823 | 161400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20230823 | 161300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20230823 | 161200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20230823 | 161100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20230823 | 161000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20230823 | 160900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20230823 | 160800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20230823 | 160700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20230823 | 160600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20230823 | 160500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20230823 | 160400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20230823 | 160300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20230823 | 160200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20230823 | 160100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20230823 | 160000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20230823 | 155900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20230823 | 155800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20230823 | 155700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20230823 | 155600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20230823 | 155500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20230823 | 155400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20230823 | 155300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20230823 | 155200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20230823 | 155100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20230823 | 155000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20230823 | 154900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20230823 | 154800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20230823 | 154700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20230823 | 154600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 183 | 20230823 | 154500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20230823 | 154400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20230823 | 154300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20230823 | 154200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20230823 | 154100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20230823 | 154000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20230823 | 153900 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20230823 | 153800 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20230823 | 153700 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20230823 | 153600 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20230823 | 153500 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20230823 | 153400 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20230823 | 153300 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20230823 | 153200 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20230823 | 153100 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20230823 | 153000 | 4490384700 | 2470 | 2470 | 2470 | 2470 | 28187 |
| 199 | 20230823 | 152900 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 200 | 20230823 | 152800 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 201 | 20230823 | 152700 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 202 | 20230823 | 152600 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 203 | 20230823 | 152500 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 204 | 20230823 | 152400 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 205 | 20230823 | 152300 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 206 | 20230823 | 152200 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 207 | 20230823 | 152100 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 208 | 20230823 | 152000 | 4420762810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 209 | 20230823 | 151900 | 4420762810 | 2485 | 2480 | 2485 | 2475 | 2038 |
| 210 | 20230823 | 151800 | 4415703490 | 2485 | 2485 | 2485 | 2485 | 1 |
| 211 | 20230823 | 151700 | 4415701005 | 2475 | 2480 | 2485 | 2475 | 1960 |
| 212 | 20230823 | 151600 | 4410840335 | 2480 | 2475 | 2480 | 2470 | 1086 |
| 213 | 20230823 | 151500 | 4408149805 | 2475 | 2470 | 2475 | 2465 | 813 |
| 214 | 20230823 | 151400 | 4406142015 | 2475 | 2480 | 2480 | 2475 | 5780 |
| 215 | 20230823 | 151300 | 4391834240 | 2480 | 2475 | 2480 | 2475 | 1492 |
| 216 | 20230823 | 151200 | 4388138315 | 2480 | 2480 | 2485 | 2480 | 1423 |
| 217 | 20230823 | 151100 | 4384609270 | 2485 | 2480 | 2485 | 2480 | 25 |
| 218 | 20230823 | 151000 | 4384547235 | 2480 | 2480 | 2485 | 2475 | 286 |
| 219 | 20230823 | 150900 | 4383838915 | 2480 | 2480 | 2485 | 2475 | 10521 |
| 220 | 20230823 | 150800 | 4357758100 | 2480 | 2480 | 2480 | 2475 | 3261 |
| 221 | 20230823 | 150700 | 4349672985 | 2475 | 2475 | 2480 | 2470 | 1828 |
| 222 | 20230823 | 150600 | 4345148720 | 2470 | 2480 | 2480 | 2470 | 1091 |
| 223 | 20230823 | 150500 | 4342453815 | 2475 | 2475 | 2485 | 2470 | 3262 |
| 224 | 20230823 | 150400 | 4334396555 | 2470 | 2485 | 2485 | 2470 | 15205 |
| 225 | 20230823 | 150300 | 4296668400 | 2485 | 2485 | 2490 | 2485 | 533 |
| 226 | 20230823 | 150200 | 4295343890 | 2495 | 2485 | 2495 | 2485 | 218 |
| 227 | 20230823 | 150100 | 4294801310 | 2490 | 2480 | 2490 | 2480 | 678 |
| 228 | 20230823 | 150000 | 4293114010 | 2485 | 2480 | 2485 | 2480 | 151 |
| 229 | 20230823 | 145900 | 4292738920 | 2490 | 2480 | 2490 | 2480 | 27 |
| 230 | 20230823 | 145800 | 4292671860 | 2485 | 2480 | 2485 | 2480 | 3303 |
| 231 | 20230823 | 145700 | 4284475435 | 2485 | 2485 | 2485 | 2480 | 1482 |
| 232 | 20230823 | 145600 | 4280792700 | 2485 | 2485 | 2485 | 2480 | 691 |
| 233 | 20230823 | 145500 | 4279079000 | 2480 | 2485 | 2485 | 2480 | 8428 |
| 234 | 20230823 | 145400 | 4258148815 | 2485 | 2480 | 2490 | 2480 | 4341 |
| 235 | 20230823 | 145300 | 4247355560 | 2485 | 2480 | 2485 | 2480 | 1759 |
| 236 | 20230823 | 145200 | 4242993180 | 2480 | 2480 | 2480 | 2480 | 1869 |
| 237 | 20230823 | 145100 | 4238358060 | 2480 | 2480 | 2485 | 2475 | 2365 |
| 238 | 20230823 | 145000 | 4232492980 | 2470 | 2470 | 2480 | 2470 | 168 |
| 239 | 20230823 | 144900 | 4232078010 | 2475 | 2470 | 2475 | 2470 | 27 |
| 240 | 20230823 | 144800 | 4232011220 | 2470 | 2470 | 2470 | 2470 | 128 |
| 241 | 20230823 | 144700 | 4231695060 | 2470 | 2480 | 2480 | 2470 | 20044 |
| 242 | 20230823 | 144600 | 4182006745 | 2480 | 2485 | 2490 | 2480 | 117 |
| 243 | 20230823 | 144500 | 4181716545 | 2480 | 2480 | 2485 | 2480 | 1263 |
| 244 | 20230823 | 144400 | 4178578085 | 2480 | 2480 | 2485 | 2480 | 1647 |
| 245 | 20230823 | 144300 | 4174485525 | 2480 | 2480 | 2480 | 2480 | 2818 |
| 246 | 20230823 | 144200 | 4167496885 | 2485 | 2485 | 2485 | 2480 | 3391 |
| 247 | 20230823 | 144100 | 4159070300 | 2485 | 2485 | 2490 | 2485 | 1926 |
| 248 | 20230823 | 144000 | 4154274690 | 2490 | 2485 | 2490 | 2485 | 252 |
| 249 | 20230823 | 143900 | 4153647310 | 2485 | 2485 | 2490 | 2485 | 2187 |
| 250 | 20230823 | 143800 | 4148212605 | 2485 | 2480 | 2485 | 2480 | 6873 |
| 251 | 20230823 | 143700 | 4131135015 | 2485 | 2480 | 2485 | 2480 | 4920 |
| 252 | 20230823 | 143600 | 4118918415 | 2485 | 2480 | 2485 | 2480 | 1020 |
| 253 | 20230823 | 143500 | 4116388800 | 2485 | 2480 | 2485 | 2480 | 636 |
| 254 | 20230823 | 143400 | 4114809020 | 2480 | 2485 | 2490 | 2480 | 482 |
| 255 | 20230823 | 143300 | 4113610705 | 2485 | 2475 | 2485 | 2475 | 27 |
| 256 | 20230823 | 143200 | 4113543780 | 2475 | 2495 | 2495 | 2475 | 5881 |
| 257 | 20230823 | 143100 | 4098926180 | 2490 | 2470 | 2505 | 2470 | 59958 |
| 258 | 20230823 | 143000 | 3949430095 | 2470 | 2475 | 2475 | 2470 | 3083 |
| 259 | 20230823 | 142900 | 3941812250 | 2475 | 2475 | 2475 | 2475 | 2501 |
| 260 | 20230823 | 142800 | 3935622275 | 2470 | 2470 | 2470 | 2465 | 4000 |
| 261 | 20230823 | 142700 | 3925749775 | 2470 | 2470 | 2470 | 2470 | 494 |
| 262 | 20230823 | 142600 | 3924529595 | 2470 | 2470 | 2470 | 2465 | 1847 |
| 263 | 20230823 | 142500 | 3919968455 | 2470 | 2470 | 2470 | 2465 | 330 |
| 264 | 20230823 | 142400 | 3919153605 | 2470 | 2470 | 2470 | 2465 | 205 |
| 265 | 20230823 | 142300 | 3918648200 | 2470 | 2470 | 2470 | 2470 | 713 |
| 266 | 20230823 | 142200 | 3916887090 | 2470 | 2470 | 2470 | 2470 | 218 |
| 267 | 20230823 | 142100 | 3916348630 | 2470 | 2465 | 2470 | 2465 | 3010 |
| 268 | 20230823 | 142000 | 3908928930 | 2465 | 2470 | 2470 | 2465 | 1502 |
| 269 | 20230823 | 141900 | 3905226490 | 2465 | 2470 | 2470 | 2465 | 18622 |
| 270 | 20230823 | 141800 | 3859314005 | 2470 | 2470 | 2470 | 2470 | 0 |
| 271 | 20230823 | 141700 | 3859314005 | 2470 | 2470 | 2470 | 2470 | 230 |
| 272 | 20230823 | 141600 | 3858745905 | 2475 | 2475 | 2475 | 2475 | 566 |
| 273 | 20230823 | 141500 | 3857345055 | 2475 | 2475 | 2475 | 2475 | 3438 |
| 274 | 20230823 | 141400 | 3848836005 | 2475 | 2470 | 2475 | 2465 | 1313 |
| 275 | 20230823 | 141300 | 3845594675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 276 | 20230823 | 141200 | 3845594675 | 2475 | 2475 | 2475 | 2475 | 0 |
| 277 | 20230823 | 141100 | 3845594675 | 2475 | 2475 | 2475 | 2475 | 1 |
| 278 | 20230823 | 141000 | 3845592200 | 2475 | 2475 | 2475 | 2475 | 1 |
| 279 | 20230823 | 140900 | 3845589725 | 2470 | 2470 | 2470 | 2470 | 323 |
| 280 | 20230823 | 140800 | 3844791915 | 2475 | 2475 | 2475 | 2475 | 1 |
| 281 | 20230823 | 140700 | 3844789440 | 2465 | 2475 | 2475 | 2465 | 589 |
| 282 | 20230823 | 140600 | 3843335495 | 2475 | 2475 | 2475 | 2465 | 5177 |
| 283 | 20230823 | 140500 | 3830568915 | 2470 | 2470 | 2470 | 2470 | 1001 |
| 284 | 20230823 | 140400 | 3828096445 | 2470 | 2470 | 2470 | 2470 | 0 |
| 285 | 20230823 | 140300 | 3828096445 | 2470 | 2465 | 2470 | 2460 | 6024 |
| 286 | 20230823 | 140200 | 3813266970 | 2465 | 2475 | 2475 | 2465 | 3002 |
| 287 | 20230823 | 140100 | 3805866055 | 2480 | 2480 | 2480 | 2480 | 168 |
| 288 | 20230823 | 140000 | 3805449415 | 2475 | 2480 | 2480 | 2475 | 90 |
| 289 | 20230823 | 135900 | 3805226465 | 2470 | 2480 | 2480 | 2470 | 195 |
| 290 | 20230823 | 135800 | 3804742975 | 2480 | 2480 | 2480 | 2480 | 100 |
| 291 | 20230823 | 135700 | 3804494975 | 2465 | 2475 | 2475 | 2465 | 6200 |
| 292 | 20230823 | 135600 | 3789185710 | 2475 | 2480 | 2480 | 2475 | 3007 |
| 293 | 20230823 | 135500 | 3781743350 | 2470 | 2470 | 2480 | 2470 | 612 |
| 294 | 20230823 | 135400 | 3780231700 | 2470 | 2480 | 2480 | 2470 | 1002 |
| 295 | 20230823 | 135300 | 3777756740 | 2480 | 2480 | 2480 | 2480 | 10 |
| 296 | 20230823 | 135200 | 3777731940 | 2480 | 2475 | 2480 | 2475 | 502 |
| 297 | 20230823 | 135100 | 3776489485 | 2480 | 2470 | 2480 | 2470 | 2934 |
| 298 | 20230823 | 135000 | 3769225980 | 2470 | 2470 | 2470 | 2470 | 10442 |
| 299 | 20230823 | 134900 | 3743434240 | 2460 | 2475 | 2475 | 2460 | 503 |
| 300 | 20230823 | 134800 | 3742196080 | 2470 | 2465 | 2470 | 2465 | 5690 |
| 301 | 20230823 | 134700 | 3728150085 | 2465 | 2465 | 2465 | 2465 | 50 |
| 302 | 20230823 | 134600 | 3728026835 | 2465 | 2470 | 2470 | 2465 | 201 |
| 303 | 20230823 | 134500 | 3727531365 | 2475 | 2470 | 2475 | 2455 | 25304 |
| 304 | 20230823 | 134400 | 3665264895 | 2470 | 2480 | 2480 | 2470 | 1055 |
| 305 | 20230823 | 134300 | 3662658945 | 2475 | 2470 | 2475 | 2470 | 2021 |
| 306 | 20230823 | 134200 | 3657661365 | 2465 | 2465 | 2465 | 2465 | 1011 |
| 307 | 20230823 | 134100 | 3655169250 | 2470 | 2470 | 2470 | 2470 | 51 |
| 308 | 20230823 | 134000 | 3655043280 | 2470 | 2470 | 2470 | 2470 | 20 |
| 309 | 20230823 | 133900 | 3654993880 | 2470 | 2470 | 2470 | 2465 | 6500 |
| 310 | 20230823 | 133800 | 3638962235 | 2470 | 2470 | 2470 | 2470 | 6556 |
| 311 | 20230823 | 133700 | 3622768915 | 2470 | 2470 | 2470 | 2470 | 5000 |
| 312 | 20230823 | 133600 | 3610418915 | 2470 | 2475 | 2480 | 2470 | 12211 |
| 313 | 20230823 | 133500 | 3580256145 | 2480 | 2480 | 2480 | 2470 | 16586 |
| 314 | 20230823 | 133400 | 3539235365 | 2480 | 2480 | 2480 | 2480 | 2079 |
| 315 | 20230823 | 133300 | 3534079445 | 2480 | 2480 | 2480 | 2480 | 4 |
| 316 | 20230823 | 133200 | 3534069525 | 2485 | 2480 | 2485 | 2480 | 2081 |
| 317 | 20230823 | 133100 | 3528898640 | 2480 | 2485 | 2485 | 2480 | 51 |
| 318 | 20230823 | 133000 | 3528771910 | 2480 | 2485 | 2485 | 2480 | 1646 |
| 319 | 20230823 | 132900 | 3524683360 | 2480 | 2480 | 2490 | 2480 | 3649 |
| 320 | 20230823 | 132800 | 3515632840 | 2480 | 2480 | 2480 | 2480 | 333 |
| 321 | 20230823 | 132700 | 3514807000 | 2475 | 2480 | 2480 | 2475 | 629 |
| 322 | 20230823 | 132600 | 3513247925 | 2480 | 2480 | 2480 | 2480 | 3474 |
| 323 | 20230823 | 132500 | 3504632405 | 2485 | 2485 | 2485 | 2485 | 2 |
| 324 | 20230823 | 132400 | 3504627435 | 2475 | 2475 | 2475 | 2475 | 0 |
| 325 | 20230823 | 132300 | 3504627435 | 2475 | 2475 | 2485 | 2475 | 13528 |
| 326 | 20230823 | 132200 | 3471040345 | 2475 | 2475 | 2485 | 2475 | 15140 |
| 327 | 20230823 | 132100 | 3433568695 | 2475 | 2475 | 2480 | 2475 | 3512 |
| 328 | 20230823 | 132000 | 3424876465 | 2485 | 2480 | 2485 | 2475 | 3106 |
| 329 | 20230823 | 131900 | 3417186970 | 2480 | 2485 | 2485 | 2480 | 109 |
| 330 | 20230823 | 131800 | 3416916645 | 2480 | 2480 | 2480 | 2480 | 6363 |
| 331 | 20230823 | 131700 | 3401136405 | 2480 | 2480 | 2480 | 2480 | 853 |
| 332 | 20230823 | 131600 | 3399020965 | 2480 | 2480 | 2480 | 2480 | 3 |
| 333 | 20230823 | 131500 | 3399013525 | 2480 | 2480 | 2480 | 2480 | 141 |
| 334 | 20230823 | 131400 | 3398663845 | 2480 | 2480 | 2480 | 2480 | 5043 |
| 335 | 20230823 | 131300 | 3386157205 | 2485 | 2485 | 2485 | 2485 | 19 |
| 336 | 20230823 | 131200 | 3386109990 | 2485 | 2485 | 2485 | 2485 | 3 |
| 337 | 20230823 | 131100 | 3386102535 | 2485 | 2485 | 2485 | 2485 | 26 |
| 338 | 20230823 | 131000 | 3386037925 | 2485 | 2490 | 2490 | 2480 | 1064 |
| 339 | 20230823 | 130900 | 3383398630 | 2485 | 2485 | 2485 | 2480 | 2161 |
| 340 | 20230823 | 130800 | 3378030780 | 2490 | 2490 | 2490 | 2490 | 25 |
| 341 | 20230823 | 130700 | 3377968530 | 2490 | 2490 | 2490 | 2490 | 565 |
| 342 | 20230823 | 130600 | 3376561680 | 2490 | 2485 | 2490 | 2485 | 14144 |
| 343 | 20230823 | 130500 | 3341353120 | 2480 | 2495 | 2495 | 2480 | 9724 |
| 344 | 20230823 | 130400 | 3317206265 | 2490 | 2485 | 2490 | 2485 | 1290 |
| 345 | 20230823 | 130300 | 3314000605 | 2485 | 2490 | 2490 | 2485 | 9000 |
| 346 | 20230823 | 130200 | 3291633100 | 2495 | 2485 | 2495 | 2485 | 142 |
| 347 | 20230823 | 130100 | 3291279135 | 2485 | 2490 | 2490 | 2485 | 677 |
| 348 | 20230823 | 130000 | 3289595960 | 2490 | 2490 | 2490 | 2490 | 155 |
| 349 | 20230823 | 125900 | 3289210010 | 2490 | 2490 | 2490 | 2485 | 5083 |
| 350 | 20230823 | 125800 | 3276577940 | 2490 | 2490 | 2490 | 2490 | 6 |
| 351 | 20230823 | 125700 | 3276563000 | 2490 | 2490 | 2490 | 2490 | 154 |
| 352 | 20230823 | 125600 | 3276179540 | 2500 | 2495 | 2500 | 2495 | 3100 |
| 353 | 20230823 | 125500 | 3268435405 | 2495 | 2495 | 2495 | 2495 | 1 |
| 354 | 20230823 | 125400 | 3268432910 | 2495 | 2490 | 2500 | 2490 | 665 |
| 355 | 20230823 | 125300 | 3266775965 | 2490 | 2495 | 2500 | 2490 | 3330 |
| 356 | 20230823 | 125200 | 3258477405 | 2495 | 2495 | 2495 | 2495 | 532 |
| 357 | 20230823 | 125100 | 3257150065 | 2495 | 2500 | 2500 | 2495 | 504 |
| 358 | 20230823 | 125000 | 3255892550 | 2500 | 2500 | 2500 | 2500 | 4102 |
| 359 | 20230823 | 124900 | 3245637550 | 2500 | 2500 | 2500 | 2500 | 6239 |
| 360 | 20230823 | 124800 | 3230040050 | 2500 | 2505 | 2505 | 2500 | 4038 |
| 361 | 20230823 | 124700 | 3219925400 | 2505 | 2500 | 2505 | 2500 | 1410 |
| 362 | 20230823 | 124600 | 3216396750 | 2505 | 2505 | 2505 | 2505 | 47 |
| 363 | 20230823 | 124500 | 3216279015 | 2500 | 2500 | 2510 | 2495 | 5536 |
| 364 | 20230823 | 124400 | 3202415235 | 2500 | 2500 | 2500 | 2500 | 3090 |
| 365 | 20230823 | 124300 | 3194690235 | 2505 | 2490 | 2505 | 2490 | 2284 |
| 366 | 20230823 | 124200 | 3188980380 | 2505 | 2505 | 2505 | 2505 | 0 |
| 367 | 20230823 | 124100 | 3188980380 | 2505 | 2505 | 2505 | 2505 | 0 |
| 368 | 20230823 | 124000 | 3188980380 | 2505 | 2505 | 2505 | 2505 | 2 |
| 369 | 20230823 | 123900 | 3188975370 | 2505 | 2505 | 2510 | 2505 | 5008 |
| 370 | 20230823 | 123800 | 3176410330 | 2510 | 2500 | 2510 | 2500 | 2000 |
| 371 | 20230823 | 123700 | 3171404265 | 2500 | 2490 | 2500 | 2490 | 91 |
| 372 | 20230823 | 123600 | 3171177655 | 2490 | 2505 | 2505 | 2490 | 2866 |
| 373 | 20230823 | 123500 | 3164034730 | 2505 | 2500 | 2505 | 2500 | 2025 |
| 374 | 20230823 | 123400 | 3158962205 | 2505 | 2505 | 2505 | 2505 | 0 |
| 375 | 20230823 | 123300 | 3158962205 | 2505 | 2495 | 2505 | 2495 | 5192 |
| 376 | 20230823 | 123200 | 3146008155 | 2505 | 2495 | 2505 | 2495 | 1715 |
| 377 | 20230823 | 123100 | 3141725230 | 2495 | 2500 | 2500 | 2495 | 4996 |
| 378 | 20230823 | 123000 | 3129240210 | 2500 | 2500 | 2500 | 2500 | 783 |
| 379 | 20230823 | 122900 | 3127282710 | 2510 | 2495 | 2510 | 2495 | 5 |
| 380 | 20230823 | 122800 | 3127270220 | 2495 | 2500 | 2500 | 2495 | 5 |
| 381 | 20230823 | 122700 | 3127257725 | 2500 | 2500 | 2510 | 2500 | 1110 |
| 382 | 20230823 | 122600 | 3124481725 | 2510 | 2510 | 2510 | 2510 | 1 |
| 383 | 20230823 | 122500 | 3124479215 | 2510 | 2510 | 2510 | 2510 | 6 |
| 384 | 20230823 | 122400 | 3124464155 | 2505 | 2505 | 2505 | 2505 | 3067 |
| 385 | 20230823 | 122300 | 3116781320 | 2505 | 2505 | 2505 | 2500 | 1265 |
| 386 | 20230823 | 122200 | 3113615500 | 2505 | 2505 | 2505 | 2505 | 6 |
| 387 | 20230823 | 122100 | 3113600470 | 2510 | 2495 | 2510 | 2495 | 35 |
| 388 | 20230823 | 122000 | 3113512990 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 389 | 20230823 | 121900 | 3111017990 | 2510 | 2510 | 2510 | 2510 | 100 |
| 390 | 20230823 | 121800 | 3110766990 | 2510 | 2500 | 2510 | 2500 | 20 |
| 391 | 20230823 | 121700 | 3110716890 | 2505 | 2505 | 2505 | 2505 | 1191 |
| 392 | 20230823 | 121600 | 3107733435 | 2505 | 2495 | 2505 | 2495 | 399 |
| 393 | 20230823 | 121500 | 3106737920 | 2505 | 2505 | 2505 | 2495 | 5844 |
| 394 | 20230823 | 121400 | 3092156980 | 2505 | 2500 | 2505 | 2495 | 7135 |
| 395 | 20230823 | 121300 | 3074334050 | 2510 | 2505 | 2510 | 2505 | 11 |
| 396 | 20230823 | 121200 | 3074306490 | 2510 | 2500 | 2510 | 2500 | 3702 |
| 397 | 20230823 | 121100 | 3065035780 | 2495 | 2495 | 2495 | 2495 | 3787 |
| 398 | 20230823 | 121000 | 3055587215 | 2500 | 2500 | 2500 | 2500 | 3081 |
| 399 | 20230823 | 120900 | 3047884715 | 2500 | 2500 | 2500 | 2500 | 20 |
| 400 | 20230823 | 120800 | 3047834715 | 2500 | 2500 | 2500 | 2495 | 488 |
| 401 | 20230823 | 120700 | 3046614720 | 2490 | 2490 | 2500 | 2490 | 615 |
| 402 | 20230823 | 120600 | 3045083350 | 2500 | 2495 | 2500 | 2495 | 2608 |
| 403 | 20230823 | 120500 | 3038576340 | 2495 | 2500 | 2500 | 2490 | 1085 |
| 404 | 20230823 | 120400 | 3035868980 | 2495 | 2490 | 2505 | 2490 | 5164 |
| 405 | 20230823 | 120300 | 3022990340 | 2490 | 2495 | 2500 | 2490 | 8850 |
| 406 | 20230823 | 120200 | 3000932240 | 2490 | 2495 | 2495 | 2490 | 9820 |
| 407 | 20230823 | 120100 | 2976465725 | 2495 | 2500 | 2500 | 2495 | 12663 |
| 408 | 20230823 | 120000 | 2944808275 | 2500 | 2500 | 2500 | 2500 | 4 |
| 409 | 20230823 | 115900 | 2944798275 | 2500 | 2500 | 2500 | 2500 | 600 |
| 410 | 20230823 | 115800 | 2943298275 | 2500 | 2505 | 2505 | 2500 | 6 |
| 411 | 20230823 | 115700 | 2943283260 | 2505 | 2500 | 2505 | 2500 | 1441 |
| 412 | 20230823 | 115600 | 2939680700 | 2500 | 2505 | 2505 | 2500 | 2100 |
| 413 | 20230823 | 115500 | 2934430200 | 2505 | 2505 | 2505 | 2505 | 488 |
| 414 | 20230823 | 115400 | 2933207760 | 2510 | 2500 | 2510 | 2500 | 2 |
| 415 | 20230823 | 115300 | 2933202750 | 2505 | 2505 | 2505 | 2505 | 201 |
| 416 | 20230823 | 115200 | 2932699245 | 2510 | 2510 | 2510 | 2510 | 4 |
| 417 | 20230823 | 115100 | 2932689205 | 2505 | 2510 | 2510 | 2505 | 303 |
| 418 | 20230823 | 115000 | 2931930180 | 2510 | 2510 | 2510 | 2505 | 2102 |
| 419 | 20230823 | 114900 | 2926662810 | 2510 | 2505 | 2510 | 2505 | 1186 |
| 420 | 20230823 | 114800 | 2923690950 | 2510 | 2510 | 2510 | 2510 | 21 |
| 421 | 20230823 | 114700 | 2923638240 | 2510 | 2505 | 2510 | 2505 | 303 |
| 422 | 20230823 | 114600 | 2922879215 | 2505 | 2505 | 2505 | 2505 | 236 |
| 423 | 20230823 | 114500 | 2922288035 | 2505 | 2510 | 2510 | 2505 | 4 |
| 424 | 20230823 | 114400 | 2922278000 | 2510 | 2510 | 2510 | 2510 | 111 |
| 425 | 20230823 | 114300 | 2921999390 | 2510 | 2510 | 2510 | 2510 | 300 |
| 426 | 20230823 | 114200 | 2921246390 | 2510 | 2510 | 2510 | 2510 | 929 |
| 427 | 20230823 | 114100 | 2918914600 | 2510 | 2515 | 2515 | 2510 | 1094 |
| 428 | 20230823 | 114000 | 2916163690 | 2515 | 2515 | 2515 | 2515 | 0 |
| 429 | 20230823 | 113900 | 2916163690 | 2515 | 2515 | 2515 | 2515 | 709 |
| 430 | 20230823 | 113800 | 2914380555 | 2515 | 2510 | 2520 | 2510 | 2105 |
| 431 | 20230823 | 113700 | 2909087475 | 2515 | 2510 | 2515 | 2505 | 4442 |
| 432 | 20230823 | 113600 | 2897957420 | 2510 | 2510 | 2515 | 2510 | 603 |
| 433 | 20230823 | 113500 | 2896443875 | 2515 | 2505 | 2515 | 2505 | 3 |
| 434 | 20230823 | 113400 | 2896436340 | 2515 | 2500 | 2515 | 2500 | 3302 |
| 435 | 20230823 | 113300 | 2888151295 | 2500 | 2510 | 2510 | 2500 | 14799 |
| 436 | 20230823 | 113200 | 2851093730 | 2510 | 2510 | 2510 | 2510 | 2269 |
| 437 | 20230823 | 113100 | 2845398540 | 2510 | 2510 | 2510 | 2510 | 33 |
| 438 | 20230823 | 113000 | 2845315710 | 2515 | 2515 | 2520 | 2505 | 10444 |
| 439 | 20230823 | 112900 | 2819060245 | 2510 | 2515 | 2515 | 2505 | 11293 |
| 440 | 20230823 | 112800 | 2790718195 | 2520 | 2520 | 2520 | 2520 | 100 |
| 441 | 20230823 | 112700 | 2790466195 | 2520 | 2520 | 2520 | 2515 | 1298 |
| 442 | 20230823 | 112600 | 2787199045 | 2520 | 2515 | 2520 | 2515 | 3016 |
| 443 | 20230823 | 112500 | 2779613780 | 2525 | 2525 | 2525 | 2525 | 0 |
| 444 | 20230823 | 112400 | 2779613780 | 2525 | 2520 | 2525 | 2515 | 3003 |
| 445 | 20230823 | 112300 | 2772032215 | 2520 | 2515 | 2525 | 2515 | 834 |
| 446 | 20230823 | 112200 | 2769930645 | 2515 | 2520 | 2525 | 2515 | 12665 |
| 447 | 20230823 | 112100 | 2738047220 | 2520 | 2520 | 2525 | 2520 | 1798 |
| 448 | 20230823 | 112000 | 2733515450 | 2520 | 2525 | 2525 | 2520 | 5830 |
| 449 | 20230823 | 111900 | 2718797200 | 2525 | 2525 | 2530 | 2520 | 9426 |
| 450 | 20230823 | 111800 | 2694995320 | 2525 | 2525 | 2530 | 2525 | 2612 |
| 451 | 20230823 | 111700 | 2688399520 | 2525 | 2530 | 2530 | 2525 | 120 |
| 452 | 20230823 | 111600 | 2688095970 | 2530 | 2525 | 2535 | 2525 | 32 |
| 453 | 20230823 | 111500 | 2688015130 | 2535 | 2530 | 2535 | 2525 | 4965 |
| 454 | 20230823 | 111400 | 2675453480 | 2530 | 2530 | 2535 | 2520 | 5220 |
| 455 | 20230823 | 111300 | 2662295570 | 2530 | 2530 | 2535 | 2530 | 3000 |
| 456 | 20230823 | 111200 | 2654705315 | 2535 | 2530 | 2535 | 2530 | 358 |
| 457 | 20230823 | 111100 | 2653798565 | 2530 | 2525 | 2530 | 2525 | 1251 |
| 458 | 20230823 | 111000 | 2650634040 | 2525 | 2525 | 2525 | 2525 | 3251 |
| 459 | 20230823 | 110900 | 2642425265 | 2525 | 2525 | 2525 | 2525 | 49 |
| 460 | 20230823 | 110800 | 2642301540 | 2530 | 2535 | 2535 | 2530 | 253 |
| 461 | 20230823 | 110700 | 2641661445 | 2535 | 2525 | 2535 | 2525 | 1631 |
| 462 | 20230823 | 110600 | 2637534280 | 2535 | 2525 | 2535 | 2525 | 21250 |
| 463 | 20230823 | 110500 | 2583735125 | 2520 | 2525 | 2525 | 2520 | 1555 |
| 464 | 20230823 | 110400 | 2579815510 | 2525 | 2520 | 2530 | 2520 | 2903 |
| 465 | 20230823 | 110300 | 2572487720 | 2520 | 2530 | 2530 | 2520 | 359 |
| 466 | 20230823 | 110200 | 2571582530 | 2510 | 2520 | 2530 | 2510 | 15863 |
| 467 | 20230823 | 110100 | 2531614085 | 2530 | 2535 | 2535 | 2530 | 1945 |
| 468 | 20230823 | 110000 | 2526692235 | 2530 | 2525 | 2535 | 2525 | 4295 |
| 469 | 20230823 | 105900 | 2515809615 | 2525 | 2520 | 2530 | 2520 | 12014 |
| 470 | 20230823 | 105800 | 2485454655 | 2535 | 2530 | 2535 | 2520 | 3406 |
| 471 | 20230823 | 105700 | 2476835635 | 2535 | 2535 | 2535 | 2530 | 6502 |
| 472 | 20230823 | 105600 | 2460365115 | 2535 | 2530 | 2540 | 2530 | 4087 |
| 473 | 20230823 | 105500 | 2450005620 | 2540 | 2530 | 2540 | 2520 | 9809 |
| 474 | 20230823 | 105400 | 2425161075 | 2530 | 2520 | 2535 | 2520 | 18362 |
| 475 | 20230823 | 105300 | 2378765025 | 2520 | 2520 | 2525 | 2520 | 1213 |
| 476 | 20230823 | 105200 | 2375705730 | 2525 | 2525 | 2525 | 2520 | 6011 |
| 477 | 20230823 | 105100 | 2360538715 | 2530 | 2530 | 2535 | 2525 | 8392 |
| 478 | 20230823 | 105000 | 2339315815 | 2535 | 2535 | 2535 | 2535 | 265 |
| 479 | 20230823 | 104900 | 2338644040 | 2530 | 2535 | 2535 | 2530 | 4337 |
| 480 | 20230823 | 104800 | 2327662990 | 2530 | 2535 | 2535 | 2530 | 2147 |
| 481 | 20230823 | 104700 | 2322220850 | 2535 | 2530 | 2535 | 2530 | 2012 |
| 482 | 20230823 | 104600 | 2317123670 | 2530 | 2530 | 2530 | 2525 | 3086 |
| 483 | 20230823 | 104500 | 2309321295 | 2520 | 2525 | 2530 | 2520 | 1431 |
| 484 | 20230823 | 104400 | 2305710410 | 2525 | 2525 | 2530 | 2525 | 3244 |
| 485 | 20230823 | 104300 | 2297514310 | 2525 | 2530 | 2530 | 2525 | 1897 |
| 486 | 20230823 | 104200 | 2292719340 | 2530 | 2525 | 2530 | 2515 | 10472 |
| 487 | 20230823 | 104100 | 2266345585 | 2525 | 2530 | 2530 | 2525 | 1490 |
| 488 | 20230823 | 104000 | 2262583330 | 2530 | 2530 | 2530 | 2530 | 844 |
| 489 | 20230823 | 103900 | 2260448010 | 2530 | 2535 | 2535 | 2530 | 2796 |
| 490 | 20230823 | 103800 | 2253374110 | 2530 | 2540 | 2540 | 2530 | 5645 |
| 491 | 20230823 | 103700 | 2239066730 | 2545 | 2535 | 2545 | 2535 | 18437 |
| 492 | 20230823 | 103600 | 2192240840 | 2540 | 2525 | 2540 | 2525 | 24149 |
| 493 | 20230823 | 103500 | 2131094910 | 2530 | 2525 | 2535 | 2520 | 19235 |
| 494 | 20230823 | 103400 | 2082434705 | 2525 | 2515 | 2530 | 2515 | 16462 |
| 495 | 20230823 | 103300 | 2040849625 | 2515 | 2520 | 2520 | 2515 | 6485 |
| 496 | 20230823 | 103200 | 2024520045 | 2520 | 2520 | 2520 | 2515 | 719 |
| 497 | 20230823 | 103100 | 2022709165 | 2520 | 2515 | 2525 | 2510 | 3312 |
| 498 | 20230823 | 103000 | 2014365550 | 2520 | 2525 | 2525 | 2515 | 1092 |
| 499 | 20230823 | 102900 | 2011609695 | 2520 | 2500 | 2530 | 2500 | 68536 |
| 500 | 20230823 | 102800 | 1839220095 | 2500 | 2500 | 2500 | 2500 | 2066 |
| 501 | 20230823 | 102700 | 1834055095 | 2500 | 2505 | 2510 | 2500 | 12010 |
| 502 | 20230823 | 102600 | 1804021720 | 2505 | 2510 | 2510 | 2505 | 827 |
| 503 | 20230823 | 102500 | 1801950075 | 2505 | 2505 | 2505 | 2505 | 971 |
| 504 | 20230823 | 102400 | 1799517720 | 2505 | 2505 | 2510 | 2505 | 377 |
| 505 | 20230823 | 102300 | 1798572985 | 2510 | 2505 | 2510 | 2505 | 2142 |
| 506 | 20230823 | 102200 | 1793206950 | 2505 | 2505 | 2510 | 2505 | 1277 |
| 507 | 20230823 | 102100 | 1790007055 | 2505 | 2505 | 2510 | 2505 | 1925 |
| 508 | 20230823 | 102000 | 1785184915 | 2505 | 2505 | 2505 | 2500 | 5711 |
| 509 | 20230823 | 101900 | 1770895985 | 2505 | 2505 | 2505 | 2505 | 8420 |
| 510 | 20230823 | 101800 | 1749803885 | 2505 | 2505 | 2510 | 2505 | 14263 |
| 511 | 20230823 | 101700 | 1714015590 | 2500 | 2510 | 2510 | 2500 | 6853 |
| 512 | 20230823 | 101600 | 1696842315 | 2510 | 2510 | 2520 | 2505 | 30005 |
| 513 | 20230823 | 101500 | 1621449275 | 2510 | 2510 | 2515 | 2505 | 8603 |
| 514 | 20230823 | 101400 | 1599840560 | 2510 | 2500 | 2515 | 2500 | 15045 |
| 515 | 20230823 | 101300 | 1562189795 | 2500 | 2500 | 2510 | 2500 | 12674 |
| 516 | 20230823 | 101200 | 1530451780 | 2505 | 2505 | 2515 | 2505 | 3322 |
| 517 | 20230823 | 101100 | 1522123545 | 2505 | 2495 | 2520 | 2490 | 17986 |
| 518 | 20230823 | 101000 | 1476983160 | 2490 | 2510 | 2510 | 2490 | 9441 |
| 519 | 20230823 | 100900 | 1453408415 | 2505 | 2495 | 2510 | 2490 | 14233 |
| 520 | 20230823 | 100800 | 1417808365 | 2495 | 2520 | 2520 | 2490 | 42958 |
| 521 | 20230823 | 100700 | 1310196300 | 2520 | 2505 | 2520 | 2505 | 23208 |
| 522 | 20230823 | 100600 | 1251803715 | 2505 | 2500 | 2515 | 2495 | 44484 |
| 523 | 20230823 | 100500 | 1140253610 | 2500 | 2480 | 2500 | 2475 | 45544 |
| 524 | 20230823 | 100400 | 1026819670 | 2475 | 2475 | 2480 | 2475 | 14812 |
| 525 | 20230823 | 100300 | 990157470 | 2480 | 2475 | 2480 | 2470 | 7414 |
| 526 | 20230823 | 100200 | 971810955 | 2465 | 2480 | 2480 | 2460 | 15353 |
| 527 | 20230823 | 100100 | 933842755 | 2470 | 2455 | 2485 | 2455 | 49197 |
| 528 | 20230823 | 100000 | 812412220 | 2455 | 2450 | 2455 | 2445 | 3752 |
| 529 | 20230823 | 095900 | 803219730 | 2445 | 2445 | 2445 | 2445 | 531 |
| 530 | 20230823 | 095800 | 801921435 | 2445 | 2445 | 2450 | 2445 | 2189 |
| 531 | 20230823 | 095700 | 796564325 | 2445 | 2445 | 2450 | 2445 | 4014 |
| 532 | 20230823 | 095600 | 786731525 | 2450 | 2450 | 2450 | 2450 | 8175 |
| 533 | 20230823 | 095500 | 766702775 | 2450 | 2440 | 2450 | 2440 | 10514 |
| 534 | 20230823 | 095400 | 740991875 | 2440 | 2440 | 2445 | 2440 | 1037 |
| 535 | 20230823 | 095300 | 738458590 | 2445 | 2425 | 2445 | 2425 | 10908 |
| 536 | 20230823 | 095200 | 711870520 | 2425 | 2425 | 2425 | 2425 | 1124 |
| 537 | 20230823 | 095100 | 709144820 | 2425 | 2425 | 2425 | 2425 | 162 |
| 538 | 20230823 | 095000 | 708751970 | 2425 | 2425 | 2425 | 2425 | 701 |
| 539 | 20230823 | 094900 | 707052045 | 2420 | 2415 | 2420 | 2415 | 350 |
| 540 | 20230823 | 094800 | 706206545 | 2420 | 2420 | 2420 | 2420 | 2049 |
| 541 | 20230823 | 094700 | 701247965 | 2420 | 2425 | 2425 | 2420 | 5854 |
| 542 | 20230823 | 094600 | 687081250 | 2420 | 2425 | 2425 | 2420 | 5814 |
| 543 | 20230823 | 094500 | 672996170 | 2425 | 2430 | 2430 | 2425 | 750 |
| 544 | 20230823 | 094400 | 671176895 | 2425 | 2425 | 2425 | 2425 | 663 |
| 545 | 20230823 | 094300 | 669569120 | 2430 | 2430 | 2430 | 2430 | 50 |
| 546 | 20230823 | 094200 | 669447620 | 2435 | 2425 | 2435 | 2420 | 1191 |
| 547 | 20230823 | 094100 | 666562090 | 2435 | 2420 | 2435 | 2420 | 3901 |
| 548 | 20230823 | 094000 | 657121655 | 2440 | 2435 | 2440 | 2420 | 7526 |
| 549 | 20230823 | 093900 | 638847445 | 2435 | 2435 | 2435 | 2435 | 837 |
| 550 | 20230823 | 093800 | 636809350 | 2440 | 2440 | 2440 | 2435 | 732 |
| 551 | 20230823 | 093700 | 635026920 | 2440 | 2440 | 2440 | 2430 | 118 |
| 552 | 20230823 | 093600 | 634740050 | 2440 | 2430 | 2440 | 2430 | 23 |
| 553 | 20230823 | 093500 | 634684120 | 2430 | 2440 | 2440 | 2430 | 15111 |
| 554 | 20230823 | 093400 | 597856915 | 2440 | 2440 | 2440 | 2435 | 3029 |
| 555 | 20230823 | 093300 | 590471955 | 2440 | 2435 | 2440 | 2430 | 1814 |
| 556 | 20230823 | 093200 | 586057310 | 2435 | 2435 | 2435 | 2435 | 2595 |
| 557 | 20230823 | 093100 | 579738485 | 2440 | 2440 | 2440 | 2440 | 6 |
| 558 | 20230823 | 093000 | 579723845 | 2435 | 2440 | 2445 | 2435 | 2721 |
| 559 | 20230823 | 092900 | 573082835 | 2440 | 2445 | 2445 | 2440 | 838 |
| 560 | 20230823 | 092800 | 571033935 | 2445 | 2440 | 2445 | 2435 | 7606 |
| 561 | 20230823 | 092700 | 552488450 | 2440 | 2440 | 2440 | 2440 | 5213 |
| 562 | 20230823 | 092600 | 539768730 | 2440 | 2430 | 2440 | 2430 | 6687 |
| 563 | 20230823 | 092500 | 523461895 | 2430 | 2425 | 2435 | 2425 | 2826 |
| 564 | 20230823 | 092400 | 516600565 | 2425 | 2430 | 2435 | 2420 | 10192 |
| 565 | 20230823 | 092300 | 491839710 | 2430 | 2420 | 2435 | 2420 | 17862 |
| 566 | 20230823 | 092200 | 448474200 | 2420 | 2420 | 2425 | 2415 | 9434 |
| 567 | 20230823 | 092100 | 425656970 | 2420 | 2415 | 2420 | 2415 | 1643 |
| 568 | 20230823 | 092000 | 421684280 | 2415 | 2415 | 2420 | 2410 | 7632 |
| 569 | 20230823 | 091900 | 403256920 | 2415 | 2420 | 2420 | 2415 | 10238 |
| 570 | 20230823 | 091800 | 378495895 | 2415 | 2410 | 2420 | 2410 | 2460 |
| 571 | 20230823 | 091700 | 372560500 | 2410 | 2410 | 2420 | 2405 | 12193 |
| 572 | 20230823 | 091600 | 343169195 | 2415 | 2405 | 2415 | 2405 | 4507 |
| 573 | 20230823 | 091500 | 332309055 | 2410 | 2410 | 2410 | 2405 | 2176 |
| 574 | 20230823 | 091400 | 327068430 | 2410 | 2400 | 2410 | 2400 | 3576 |
| 575 | 20230823 | 091300 | 318468675 | 2405 | 2400 | 2405 | 2400 | 3791 |
| 576 | 20230823 | 091200 | 309369280 | 2400 | 2405 | 2405 | 2400 | 5749 |
| 577 | 20230823 | 091100 | 295571110 | 2405 | 2410 | 2410 | 2400 | 660 |
| 578 | 20230823 | 091000 | 293986210 | 2405 | 2410 | 2410 | 2405 | 4212 |
| 579 | 20230823 | 090900 | 283835295 | 2410 | 2405 | 2410 | 2400 | 2327 |
| 580 | 20230823 | 090800 | 278239190 | 2405 | 2400 | 2405 | 2395 | 1422 |
| 581 | 20230823 | 090700 | 274827325 | 2410 | 2390 | 2410 | 2380 | 8644 |
| 582 | 20230823 | 090600 | 254171900 | 2390 | 2395 | 2395 | 2385 | 11011 |
| 583 | 20230823 | 090500 | 227864730 | 2395 | 2400 | 2400 | 2390 | 9733 |
| 584 | 20230823 | 090400 | 204558150 | 2400 | 2405 | 2405 | 2395 | 14884 |
| 585 | 20230823 | 090300 | 168838810 | 2410 | 2405 | 2410 | 2400 | 7293 |
| 586 | 20230823 | 090200 | 151313565 | 2405 | 2405 | 2405 | 2400 | 12006 |
| 587 | 20230823 | 090100 | 122491590 | 2405 | 2415 | 2415 | 2405 | 10173 |
| 588 | 20230823 | 090000 | 98010085 | 2415 | 2400 | 2420 | 2400 | 39217 |