30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 3 | 20230828 | 185200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20230828 | 185100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20230828 | 185000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20230828 | 184900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20230828 | 184800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20230828 | 184700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20230828 | 184600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20230828 | 184500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20230828 | 184400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20230828 | 184300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20230828 | 184200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20230828 | 184100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20230828 | 184000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20230828 | 183900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20230828 | 183800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20230828 | 183700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20230828 | 183600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20230828 | 183500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20230828 | 183400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20230828 | 183300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20230828 | 183200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20230828 | 183100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20230828 | 183000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20230828 | 182900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20230828 | 182800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20230828 | 182700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20230828 | 182600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20230828 | 182500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20230828 | 182400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20230828 | 182300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 33 | 20230828 | 182200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20230828 | 182100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20230828 | 182000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20230828 | 181900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20230828 | 181800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20230828 | 181700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20230828 | 181600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20230828 | 181500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20230828 | 181400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20230828 | 181300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20230828 | 181200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20230828 | 181100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20230828 | 181000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20230828 | 180900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20230828 | 180800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20230828 | 180700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20230828 | 180600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20230828 | 180500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20230828 | 180400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20230828 | 180300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20230828 | 180200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20230828 | 180100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20230828 | 180000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20230828 | 175900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20230828 | 175800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20230828 | 175700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20230828 | 175600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20230828 | 175500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20230828 | 175400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20230828 | 175300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 63 | 20230828 | 175200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20230828 | 175100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20230828 | 175000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20230828 | 174900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20230828 | 174800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20230828 | 174700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20230828 | 174600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20230828 | 174500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20230828 | 174400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20230828 | 174300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20230828 | 174200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20230828 | 174100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20230828 | 174000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20230828 | 173900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20230828 | 173800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20230828 | 173700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20230828 | 173600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20230828 | 173500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20230828 | 173400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20230828 | 173300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20230828 | 173200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20230828 | 173100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20230828 | 173000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20230828 | 172900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20230828 | 172800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20230828 | 172700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20230828 | 172600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20230828 | 172500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20230828 | 172400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20230828 | 172300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 93 | 20230828 | 172200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20230828 | 172100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20230828 | 172000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20230828 | 171900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20230828 | 171800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20230828 | 171700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20230828 | 171600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20230828 | 171500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20230828 | 171400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20230828 | 171300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20230828 | 171200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20230828 | 171100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20230828 | 171000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20230828 | 170900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20230828 | 170800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20230828 | 170700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20230828 | 170600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20230828 | 170500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20230828 | 170400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20230828 | 170300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20230828 | 170200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20230828 | 170100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20230828 | 170000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20230828 | 165900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20230828 | 165800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20230828 | 165700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20230828 | 165600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20230828 | 165500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20230828 | 165400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20230828 | 165300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 123 | 20230828 | 165200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20230828 | 165100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20230828 | 165000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20230828 | 164900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20230828 | 164800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20230828 | 164700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20230828 | 164600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20230828 | 164500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20230828 | 164400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20230828 | 164300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20230828 | 164200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20230828 | 164100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20230828 | 164000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20230828 | 163900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20230828 | 163800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20230828 | 163700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20230828 | 163600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20230828 | 163500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20230828 | 163400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20230828 | 163300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20230828 | 163200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20230828 | 163100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20230828 | 163000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20230828 | 162900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20230828 | 162800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20230828 | 162700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20230828 | 162600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20230828 | 162500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20230828 | 162400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20230828 | 162300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 153 | 20230828 | 162200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20230828 | 162100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20230828 | 162000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20230828 | 161900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20230828 | 161800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20230828 | 161700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20230828 | 161600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20230828 | 161500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20230828 | 161400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20230828 | 161300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20230828 | 161200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20230828 | 161100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20230828 | 161000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20230828 | 160900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20230828 | 160800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20230828 | 160700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20230828 | 160600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20230828 | 160500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20230828 | 160400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20230828 | 160300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20230828 | 160200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20230828 | 160100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20230828 | 160000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20230828 | 155900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20230828 | 155800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20230828 | 155700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20230828 | 155600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20230828 | 155500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20230828 | 155400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20230828 | 155300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 183 | 20230828 | 155200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20230828 | 155100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20230828 | 155000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20230828 | 154900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20230828 | 154800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20230828 | 154700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20230828 | 154600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20230828 | 154500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20230828 | 154400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20230828 | 154300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20230828 | 154200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20230828 | 154100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20230828 | 154000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20230828 | 153900 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20230828 | 153800 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20230828 | 153700 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20230828 | 153600 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20230828 | 153500 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20230828 | 153400 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20230828 | 153300 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20230828 | 153200 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20230828 | 153100 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20230828 | 153000 | 3762360400 | 4455 | 4455 | 4455 | 4455 | 17464 |
| 206 | 20230828 | 152900 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20230828 | 152800 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20230828 | 152700 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20230828 | 152600 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20230828 | 152500 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20230828 | 152400 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20230828 | 152300 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 213 | 20230828 | 152200 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20230828 | 152100 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20230828 | 152000 | 3684558280 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20230828 | 151900 | 3684558280 | 4455 | 4450 | 4455 | 4445 | 9650 |
| 217 | 20230828 | 151800 | 3641625045 | 4450 | 4450 | 4450 | 4445 | 3459 |
| 218 | 20230828 | 151700 | 3626234325 | 4445 | 4445 | 4450 | 4445 | 2333 |
| 219 | 20230828 | 151600 | 3615860665 | 4450 | 4445 | 4450 | 4445 | 2501 |
| 220 | 20230828 | 151500 | 3604739525 | 4445 | 4445 | 4445 | 4440 | 2946 |
| 221 | 20230828 | 151400 | 3591648275 | 4445 | 4440 | 4445 | 4440 | 2031 |
| 222 | 20230828 | 151300 | 3582620630 | 4440 | 4440 | 4440 | 4440 | 6640 |
| 223 | 20230828 | 151200 | 3553139030 | 4435 | 4440 | 4440 | 4435 | 1797 |
| 224 | 20230828 | 151100 | 3545164300 | 4435 | 4435 | 4440 | 4435 | 2163 |
| 225 | 20230828 | 151000 | 3535562230 | 4440 | 4440 | 4440 | 4435 | 25 |
| 226 | 20230828 | 150900 | 3535451280 | 4435 | 4435 | 4435 | 4435 | 1603 |
| 227 | 20230828 | 150800 | 3528341975 | 4435 | 4435 | 4435 | 4430 | 1948 |
| 228 | 20230828 | 150700 | 3519702600 | 4435 | 4435 | 4435 | 4435 | 1919 |
| 229 | 20230828 | 150600 | 3511191835 | 4440 | 4435 | 4440 | 4435 | 3798 |
| 230 | 20230828 | 150500 | 3494332955 | 4440 | 4445 | 4445 | 4435 | 3311 |
| 231 | 20230828 | 150400 | 3479634390 | 4445 | 4435 | 4445 | 4435 | 1288 |
| 232 | 20230828 | 150300 | 3473915830 | 4435 | 4440 | 4440 | 4435 | 6040 |
| 233 | 20230828 | 150200 | 3447103430 | 4440 | 4440 | 4440 | 4435 | 2651 |
| 234 | 20230828 | 150100 | 3435334525 | 4440 | 4445 | 4445 | 4440 | 858 |
| 235 | 20230828 | 150000 | 3431521205 | 4435 | 4440 | 4445 | 4435 | 1354 |
| 236 | 20230828 | 145900 | 3425510505 | 4440 | 4445 | 4445 | 4440 | 2427 |
| 237 | 20230828 | 145800 | 3414730835 | 4440 | 4435 | 4440 | 4435 | 645 |
| 238 | 20230828 | 145700 | 3411867545 | 4440 | 4435 | 4440 | 4435 | 2193 |
| 239 | 20230828 | 145600 | 3402136180 | 4440 | 4440 | 4440 | 4440 | 20 |
| 240 | 20230828 | 145500 | 3402047380 | 4445 | 4435 | 4445 | 4435 | 2755 |
| 241 | 20230828 | 145400 | 3389816920 | 4440 | 4440 | 4440 | 4435 | 2934 |
| 242 | 20230828 | 145300 | 3376794460 | 4440 | 4440 | 4440 | 4440 | 10 |
| 243 | 20230828 | 145200 | 3376750060 | 4435 | 4435 | 4440 | 4435 | 2177 |
| 244 | 20230828 | 145100 | 3367094915 | 4435 | 4435 | 4435 | 4435 | 1517 |
| 245 | 20230828 | 145000 | 3360367020 | 4430 | 4425 | 4430 | 4425 | 3746 |
| 246 | 20230828 | 144900 | 3343773295 | 4425 | 4425 | 4425 | 4425 | 411 |
| 247 | 20230828 | 144800 | 3341954620 | 4430 | 4425 | 4430 | 4425 | 1028 |
| 248 | 20230828 | 144700 | 3337400705 | 4430 | 4425 | 4430 | 4420 | 1165 |
| 249 | 20230828 | 144600 | 3332248160 | 4425 | 4425 | 4425 | 4425 | 870 |
| 250 | 20230828 | 144500 | 3328398410 | 4425 | 4430 | 4430 | 4425 | 2722 |
| 251 | 20230828 | 144400 | 3316340250 | 4430 | 4430 | 4430 | 4430 | 721 |
| 252 | 20230828 | 144300 | 3313146220 | 4435 | 4430 | 4435 | 4430 | 1032 |
| 253 | 20230828 | 144200 | 3308574300 | 4430 | 4430 | 4435 | 4430 | 108 |
| 254 | 20230828 | 144100 | 3308095775 | 4430 | 4430 | 4430 | 4430 | 0 |
| 255 | 20230828 | 144000 | 3308095775 | 4430 | 4430 | 4430 | 4430 | 683 |
| 256 | 20230828 | 143900 | 3305070085 | 4430 | 4430 | 4430 | 4430 | 1 |
| 257 | 20230828 | 143800 | 3305065655 | 4425 | 4425 | 4430 | 4425 | 1239 |
| 258 | 20230828 | 143700 | 3299578390 | 4430 | 4430 | 4430 | 4430 | 1 |
| 259 | 20230828 | 143600 | 3299573960 | 4430 | 4425 | 4430 | 4425 | 998 |
| 260 | 20230828 | 143500 | 3295152955 | 4425 | 4425 | 4425 | 4425 | 1072 |
| 261 | 20230828 | 143400 | 3290409355 | 4425 | 4425 | 4425 | 4425 | 528 |
| 262 | 20230828 | 143300 | 3288072955 | 4425 | 4425 | 4425 | 4425 | 0 |
| 263 | 20230828 | 143200 | 3288072955 | 4425 | 4430 | 4430 | 4425 | 302 |
| 264 | 20230828 | 143100 | 3286736595 | 4425 | 4425 | 4425 | 4425 | 220 |
| 265 | 20230828 | 143000 | 3285763095 | 4425 | 4430 | 4430 | 4425 | 210 |
| 266 | 20230828 | 142900 | 3284833795 | 4430 | 4425 | 4430 | 4425 | 1420 |
| 267 | 20230828 | 142800 | 3278550045 | 4430 | 4430 | 4430 | 4430 | 0 |
| 268 | 20230828 | 142700 | 3278550045 | 4430 | 4430 | 4430 | 4430 | 1 |
| 269 | 20230828 | 142600 | 3278545615 | 4430 | 4430 | 4430 | 4430 | 1 |
| 270 | 20230828 | 142500 | 3278541185 | 4430 | 4425 | 4430 | 4425 | 1969 |
| 271 | 20230828 | 142400 | 3269827960 | 4425 | 4425 | 4430 | 4425 | 918 |
| 272 | 20230828 | 142300 | 3265761715 | 4425 | 4430 | 4430 | 4425 | 2120 |
| 273 | 20230828 | 142200 | 3256375080 | 4430 | 4430 | 4430 | 4430 | 706 |
| 274 | 20230828 | 142100 | 3253247500 | 4430 | 4430 | 4430 | 4425 | 905 |
| 275 | 20230828 | 142000 | 3249238370 | 4430 | 4425 | 4430 | 4425 | 1033 |
| 276 | 20230828 | 141900 | 3244664840 | 4425 | 4425 | 4425 | 4425 | 325 |
| 277 | 20230828 | 141800 | 3243226715 | 4425 | 4430 | 4430 | 4425 | 323 |
| 278 | 20230828 | 141700 | 3241797370 | 4425 | 4425 | 4425 | 4425 | 10 |
| 279 | 20230828 | 141600 | 3241753120 | 4425 | 4425 | 4425 | 4425 | 287 |
| 280 | 20230828 | 141500 | 3240483145 | 4425 | 4420 | 4425 | 4420 | 1349 |
| 281 | 20230828 | 141400 | 3234514840 | 4420 | 4420 | 4420 | 4420 | 1 |
| 282 | 20230828 | 141300 | 3234510420 | 4415 | 4415 | 4415 | 4415 | 1 |
| 283 | 20230828 | 141200 | 3234506005 | 4415 | 4410 | 4415 | 4410 | 1697 |
| 284 | 20230828 | 141100 | 3227020750 | 4415 | 4415 | 4415 | 4405 | 2136 |
| 285 | 20230828 | 141000 | 3217590560 | 4415 | 4420 | 4420 | 4405 | 3801 |
| 286 | 20230828 | 140900 | 3200827185 | 4420 | 4425 | 4430 | 4420 | 238 |
| 287 | 20230828 | 140800 | 3199774625 | 4420 | 4420 | 4420 | 4420 | 1275 |
| 288 | 20230828 | 140700 | 3194139125 | 4420 | 4415 | 4420 | 4410 | 237 |
| 289 | 20230828 | 140600 | 3193093185 | 4410 | 4410 | 4415 | 4410 | 373 |
| 290 | 20230828 | 140500 | 3191447755 | 4410 | 4415 | 4415 | 4410 | 2015 |
| 291 | 20230828 | 140400 | 3182561440 | 4415 | 4420 | 4420 | 4415 | 3828 |
| 292 | 20230828 | 140300 | 3165660660 | 4420 | 4430 | 4430 | 4420 | 1621 |
| 293 | 20230828 | 140200 | 3158495140 | 4420 | 4420 | 4420 | 4415 | 539 |
| 294 | 20230828 | 140100 | 3156112810 | 4420 | 4420 | 4420 | 4420 | 10 |
| 295 | 20230828 | 140000 | 3156068610 | 4420 | 4420 | 4420 | 4420 | 1043 |
| 296 | 20230828 | 135900 | 3151458550 | 4420 | 4415 | 4430 | 4415 | 73 |
| 297 | 20230828 | 135800 | 3151135980 | 4415 | 4425 | 4425 | 4415 | 1545 |
| 298 | 20230828 | 135700 | 3144301660 | 4425 | 4420 | 4425 | 4420 | 98 |
| 299 | 20230828 | 135600 | 3143868265 | 4420 | 4420 | 4420 | 4420 | 778 |
| 300 | 20230828 | 135500 | 3140429505 | 4420 | 4420 | 4420 | 4420 | 2087 |
| 301 | 20230828 | 135400 | 3131204965 | 4420 | 4425 | 4430 | 4420 | 10137 |
| 302 | 20230828 | 135300 | 3086385955 | 4425 | 4425 | 4425 | 4425 | 2795 |
| 303 | 20230828 | 135200 | 3074018080 | 4430 | 4430 | 4430 | 4430 | 2196 |
| 304 | 20230828 | 135100 | 3064289800 | 4430 | 4430 | 4430 | 4425 | 7246 |
| 305 | 20230828 | 135000 | 3032224415 | 4430 | 4445 | 4445 | 4430 | 11951 |
| 306 | 20230828 | 134900 | 2979206405 | 4450 | 4450 | 4450 | 4450 | 1131 |
| 307 | 20230828 | 134800 | 2974173455 | 4450 | 4450 | 4450 | 4450 | 10 |
| 308 | 20230828 | 134700 | 2974128955 | 4445 | 4450 | 4450 | 4445 | 1263 |
| 309 | 20230828 | 134600 | 2968511105 | 4450 | 4445 | 4450 | 4445 | 1219 |
| 310 | 20230828 | 134500 | 2963088960 | 4440 | 4440 | 4445 | 4440 | 133 |
| 311 | 20230828 | 134400 | 2962498385 | 4440 | 4440 | 4440 | 4440 | 13 |
| 312 | 20230828 | 134300 | 2962440665 | 4445 | 4445 | 4445 | 4445 | 642 |
| 313 | 20230828 | 134200 | 2959586975 | 4450 | 4445 | 4450 | 4445 | 2878 |
| 314 | 20230828 | 134100 | 2946784880 | 4450 | 4450 | 4450 | 4450 | 330 |
| 315 | 20230828 | 134000 | 2945316380 | 4450 | 4450 | 4450 | 4450 | 265 |
| 316 | 20230828 | 133900 | 2944137130 | 4450 | 4455 | 4455 | 4445 | 6102 |
| 317 | 20230828 | 133800 | 2916977895 | 4450 | 4450 | 4450 | 4450 | 1820 |
| 318 | 20230828 | 133700 | 2908878895 | 4450 | 4445 | 4450 | 4445 | 173 |
| 319 | 20230828 | 133600 | 2908109410 | 4445 | 4440 | 4445 | 4440 | 681 |
| 320 | 20230828 | 133500 | 2905084130 | 4440 | 4445 | 4445 | 4440 | 21 |
| 321 | 20230828 | 133400 | 2904990845 | 4445 | 4445 | 4450 | 4445 | 3974 |
| 322 | 20230828 | 133300 | 2887326080 | 4445 | 4445 | 4445 | 4440 | 2254 |
| 323 | 20230828 | 133200 | 2877308505 | 4440 | 4440 | 4445 | 4440 | 1121 |
| 324 | 20230828 | 133100 | 2872327160 | 4445 | 4440 | 4445 | 4440 | 86 |
| 325 | 20230828 | 133000 | 2871945190 | 4440 | 4440 | 4440 | 4440 | 1306 |
| 326 | 20230828 | 132900 | 2866146550 | 4440 | 4440 | 4440 | 4440 | 100 |
| 327 | 20230828 | 132800 | 2865702550 | 4440 | 4440 | 4440 | 4440 | 1606 |
| 328 | 20230828 | 132700 | 2858571910 | 4440 | 4435 | 4440 | 4435 | 716 |
| 329 | 20230828 | 132600 | 2855396170 | 4435 | 4445 | 4445 | 4435 | 6707 |
| 330 | 20230828 | 132500 | 2825612405 | 4445 | 4445 | 4445 | 4445 | 6853 |
| 331 | 20230828 | 132400 | 2795150820 | 4445 | 4440 | 4445 | 4440 | 6134 |
| 332 | 20230828 | 132300 | 2767902690 | 4445 | 4440 | 4445 | 4440 | 1107 |
| 333 | 20230828 | 132200 | 2762987575 | 4445 | 4440 | 4445 | 4440 | 171 |
| 334 | 20230828 | 132100 | 2762228330 | 4445 | 4445 | 4450 | 4445 | 3635 |
| 335 | 20230828 | 132000 | 2746068215 | 4450 | 4450 | 4450 | 4450 | 1092 |
| 336 | 20230828 | 131900 | 2741208815 | 4450 | 4455 | 4455 | 4450 | 1670 |
| 337 | 20230828 | 131800 | 2733776285 | 4455 | 4450 | 4455 | 4450 | 3319 |
| 338 | 20230828 | 131700 | 2718990465 | 4450 | 4450 | 4450 | 4445 | 1870 |
| 339 | 20230828 | 131600 | 2710669350 | 4450 | 4445 | 4450 | 4445 | 1053 |
| 340 | 20230828 | 131500 | 2705988760 | 4450 | 4450 | 4450 | 4450 | 1176 |
| 341 | 20230828 | 131400 | 2700755560 | 4450 | 4450 | 4450 | 4450 | 1654 |
| 342 | 20230828 | 131300 | 2693395260 | 4445 | 4445 | 4445 | 4445 | 1600 |
| 343 | 20230828 | 131200 | 2686283260 | 4445 | 4455 | 4460 | 4445 | 4063 |
| 344 | 20230828 | 131100 | 2668206580 | 4450 | 4450 | 4460 | 4450 | 477 |
| 345 | 20230828 | 131000 | 2666083230 | 4450 | 4460 | 4460 | 4450 | 1559 |
| 346 | 20230828 | 130900 | 2659145190 | 4450 | 4460 | 4460 | 4450 | 1612 |
| 347 | 20230828 | 130800 | 2651966210 | 4460 | 4460 | 4460 | 4455 | 909 |
| 348 | 20230828 | 130700 | 2647912470 | 4460 | 4460 | 4460 | 4460 | 1315 |
| 349 | 20230828 | 130600 | 2642047570 | 4455 | 4455 | 4455 | 4455 | 952 |
| 350 | 20230828 | 130500 | 2637806410 | 4450 | 4455 | 4455 | 4450 | 1453 |
| 351 | 20230828 | 130400 | 2631333955 | 4455 | 4470 | 4470 | 4455 | 2979 |
| 352 | 20230828 | 130300 | 2618036180 | 4465 | 4485 | 4485 | 4465 | 3173 |
| 353 | 20230828 | 130200 | 2603852960 | 4485 | 4470 | 4490 | 4465 | 27257 |
| 354 | 20230828 | 130100 | 2481766645 | 4470 | 4460 | 4470 | 4460 | 5047 |
| 355 | 20230828 | 130000 | 2459232920 | 4460 | 4455 | 4460 | 4450 | 2052 |
| 356 | 20230828 | 125900 | 2450092710 | 4450 | 4450 | 4450 | 4450 | 1077 |
| 357 | 20230828 | 125800 | 2445300060 | 4450 | 4450 | 4450 | 4445 | 3773 |
| 358 | 20230828 | 125700 | 2428510765 | 4450 | 4450 | 4450 | 4450 | 11 |
| 359 | 20230828 | 125600 | 2428461815 | 4450 | 4445 | 4450 | 4445 | 1721 |
| 360 | 20230828 | 125500 | 2420804505 | 4450 | 4450 | 4450 | 4445 | 697 |
| 361 | 20230828 | 125400 | 2417705605 | 4450 | 4445 | 4450 | 4445 | 767 |
| 362 | 20230828 | 125300 | 2414296190 | 4445 | 4445 | 4445 | 4445 | 1009 |
| 363 | 20230828 | 125200 | 2409811185 | 4445 | 4445 | 4450 | 4445 | 1215 |
| 364 | 20230828 | 125100 | 2404409910 | 4445 | 4445 | 4445 | 4445 | 1118 |
| 365 | 20230828 | 125000 | 2399440400 | 4445 | 4445 | 4445 | 4440 | 1040 |
| 366 | 20230828 | 124900 | 2394817975 | 4445 | 4440 | 4445 | 4440 | 73 |
| 367 | 20230828 | 124800 | 2394493605 | 4445 | 4445 | 4445 | 4440 | 1136 |
| 368 | 20230828 | 124700 | 2389444765 | 4445 | 4440 | 4445 | 4440 | 865 |
| 369 | 20230828 | 124600 | 2385599865 | 4445 | 4445 | 4445 | 4440 | 2356 |
| 370 | 20230828 | 124500 | 2375133155 | 4445 | 4440 | 4445 | 4440 | 1260 |
| 371 | 20230828 | 124400 | 2369533025 | 4445 | 4445 | 4445 | 4440 | 796 |
| 372 | 20230828 | 124300 | 2365996085 | 4450 | 4450 | 4455 | 4445 | 2330 |
| 373 | 20230828 | 124200 | 2355626420 | 4455 | 4445 | 4455 | 4445 | 1935 |
| 374 | 20230828 | 124100 | 2347015885 | 4445 | 4450 | 4450 | 4445 | 2741 |
| 375 | 20230828 | 124000 | 2334819065 | 4450 | 4450 | 4450 | 4445 | 703 |
| 376 | 20230828 | 123900 | 2331693060 | 4445 | 4445 | 4445 | 4445 | 174 |
| 377 | 20230828 | 123800 | 2330919630 | 4445 | 4445 | 4450 | 4440 | 1005 |
| 378 | 20230828 | 123700 | 2326454500 | 4445 | 4445 | 4445 | 4440 | 3406 |
| 379 | 20230828 | 123600 | 2311315845 | 4445 | 4440 | 4445 | 4440 | 25 |
| 380 | 20230828 | 123500 | 2311204725 | 4440 | 4440 | 4440 | 4440 | 133 |
| 381 | 20230828 | 123400 | 2310614205 | 4445 | 4440 | 4445 | 4440 | 1096 |
| 382 | 20230828 | 123300 | 2305746060 | 4440 | 4440 | 4440 | 4435 | 7564 |
| 383 | 20230828 | 123200 | 2272170180 | 4440 | 4435 | 4440 | 4435 | 1361 |
| 384 | 20230828 | 123100 | 2266128250 | 4435 | 4435 | 4435 | 4430 | 3658 |
| 385 | 20230828 | 123000 | 2249907520 | 4435 | 4435 | 4440 | 4435 | 606 |
| 386 | 20230828 | 122900 | 2247219885 | 4430 | 4430 | 4440 | 4430 | 1231 |
| 387 | 20230828 | 122800 | 2241761715 | 4440 | 4430 | 4440 | 4430 | 4882 |
| 388 | 20230828 | 122700 | 2220121555 | 4430 | 4430 | 4430 | 4430 | 896 |
| 389 | 20230828 | 122600 | 2216152275 | 4430 | 4425 | 4430 | 4425 | 1637 |
| 390 | 20230828 | 122500 | 2208903990 | 4425 | 4435 | 4435 | 4425 | 1178 |
| 391 | 20230828 | 122400 | 2203687030 | 4435 | 4435 | 4435 | 4430 | 873 |
| 392 | 20230828 | 122300 | 2199817780 | 4440 | 4430 | 4440 | 4430 | 690 |
| 393 | 20230828 | 122200 | 2196759500 | 4430 | 4435 | 4435 | 4430 | 1549 |
| 394 | 20230828 | 122100 | 2189892330 | 4435 | 4435 | 4440 | 4435 | 2873 |
| 395 | 20230828 | 122000 | 2177150220 | 4435 | 4435 | 4440 | 4435 | 1935 |
| 396 | 20230828 | 121900 | 2168559985 | 4435 | 4435 | 4440 | 4435 | 2437 |
| 397 | 20230828 | 121800 | 2157747005 | 4435 | 4430 | 4435 | 4430 | 119 |
| 398 | 20230828 | 121700 | 2157219475 | 4435 | 4430 | 4435 | 4430 | 141 |
| 399 | 20230828 | 121600 | 2156594805 | 4430 | 4430 | 4435 | 4430 | 1154 |
| 400 | 20230828 | 121500 | 2151478970 | 4430 | 4430 | 4435 | 4430 | 2490 |
| 401 | 20230828 | 121400 | 2140436395 | 4435 | 4430 | 4435 | 4430 | 476 |
| 402 | 20230828 | 121300 | 2138326470 | 4440 | 4430 | 4440 | 4430 | 2796 |
| 403 | 20230828 | 121200 | 2125924230 | 4430 | 4435 | 4435 | 4430 | 3389 |
| 404 | 20230828 | 121100 | 2110894530 | 4430 | 4430 | 4430 | 4430 | 123 |
| 405 | 20230828 | 121000 | 2110349640 | 4430 | 4430 | 4430 | 4430 | 280 |
| 406 | 20230828 | 120900 | 2109109240 | 4435 | 4430 | 4435 | 4430 | 2826 |
| 407 | 20230828 | 120800 | 2096585950 | 4425 | 4430 | 4430 | 4425 | 4823 |
| 408 | 20230828 | 120700 | 2075220310 | 4430 | 4430 | 4430 | 4430 | 786 |
| 409 | 20230828 | 120600 | 2071738330 | 4430 | 4430 | 4430 | 4430 | 68 |
| 410 | 20230828 | 120500 | 2071437090 | 4430 | 4425 | 4430 | 4425 | 1899 |
| 411 | 20230828 | 120400 | 2063024525 | 4430 | 4430 | 4430 | 4430 | 1281 |
| 412 | 20230828 | 120300 | 2057349695 | 4430 | 4425 | 4430 | 4425 | 200 |
| 413 | 20230828 | 120200 | 2056464380 | 4430 | 4430 | 4430 | 4430 | 6 |
| 414 | 20230828 | 120100 | 2056437800 | 4425 | 4425 | 4425 | 4425 | 565 |
| 415 | 20230828 | 120000 | 2053937675 | 4425 | 4430 | 4430 | 4425 | 1201 |
| 416 | 20230828 | 115900 | 2048622865 | 4430 | 4425 | 4430 | 4425 | 171 |
| 417 | 20230828 | 115800 | 2047866085 | 4425 | 4430 | 4430 | 4425 | 783 |
| 418 | 20230828 | 115700 | 2044401195 | 4430 | 4425 | 4430 | 4425 | 1129 |
| 419 | 20230828 | 115600 | 2039401650 | 4425 | 4425 | 4425 | 4425 | 161 |
| 420 | 20230828 | 115500 | 2038689225 | 4425 | 4425 | 4425 | 4425 | 128 |
| 421 | 20230828 | 115400 | 2038122825 | 4425 | 4425 | 4425 | 4420 | 2100 |
| 422 | 20230828 | 115300 | 2028830905 | 4425 | 4425 | 4425 | 4425 | 109 |
| 423 | 20230828 | 115200 | 2028348580 | 4420 | 4415 | 4420 | 4415 | 2036 |
| 424 | 20230828 | 115100 | 2019349965 | 4420 | 4415 | 4420 | 4415 | 764 |
| 425 | 20230828 | 115000 | 2015976805 | 4420 | 4420 | 4420 | 4420 | 0 |
| 426 | 20230828 | 114900 | 2015976805 | 4420 | 4425 | 4425 | 4420 | 3934 |
| 427 | 20230828 | 114800 | 1998588045 | 4425 | 4425 | 4430 | 4425 | 3105 |
| 428 | 20230828 | 114700 | 1984848070 | 4425 | 4430 | 4430 | 4425 | 360 |
| 429 | 20230828 | 114600 | 1983254790 | 4425 | 4425 | 4425 | 4425 | 248 |
| 430 | 20230828 | 114500 | 1982157390 | 4425 | 4425 | 4430 | 4425 | 559 |
| 431 | 20230828 | 114400 | 1979683810 | 4425 | 4425 | 4425 | 4420 | 2401 |
| 432 | 20230828 | 114300 | 1969059885 | 4425 | 4425 | 4425 | 4425 | 311 |
| 433 | 20230828 | 114200 | 1967683710 | 4425 | 4425 | 4425 | 4425 | 135 |
| 434 | 20230828 | 114100 | 1967086335 | 4425 | 4420 | 4425 | 4420 | 32 |
| 435 | 20230828 | 114000 | 1966944740 | 4425 | 4430 | 4430 | 4425 | 6048 |
| 436 | 20230828 | 113900 | 1940164440 | 4430 | 4430 | 4435 | 4430 | 1110 |
| 437 | 20230828 | 113800 | 1935247090 | 4430 | 4435 | 4435 | 4430 | 2338 |
| 438 | 20230828 | 113700 | 1924885250 | 4430 | 4430 | 4435 | 4430 | 595 |
| 439 | 20230828 | 113600 | 1922247805 | 4430 | 4430 | 4430 | 4425 | 7232 |
| 440 | 20230828 | 113500 | 1890210320 | 4425 | 4420 | 4425 | 4420 | 8692 |
| 441 | 20230828 | 113400 | 1851751495 | 4420 | 4420 | 4420 | 4420 | 2796 |
| 442 | 20230828 | 113300 | 1839393175 | 4425 | 4425 | 4425 | 4420 | 518 |
| 443 | 20230828 | 113200 | 1837101755 | 4420 | 4420 | 4420 | 4420 | 504 |
| 444 | 20230828 | 113100 | 1834874075 | 4420 | 4420 | 4420 | 4420 | 1047 |
| 445 | 20230828 | 113000 | 1830246335 | 4420 | 4420 | 4420 | 4420 | 102 |
| 446 | 20230828 | 112900 | 1829795495 | 4415 | 4415 | 4415 | 4415 | 411 |
| 447 | 20230828 | 112800 | 1827980930 | 4410 | 4415 | 4415 | 4410 | 1568 |
| 448 | 20230828 | 112700 | 1821062180 | 4420 | 4420 | 4420 | 4415 | 3561 |
| 449 | 20230828 | 112600 | 1805333660 | 4420 | 4420 | 4420 | 4420 | 2437 |
| 450 | 20230828 | 112500 | 1794562120 | 4420 | 4415 | 4420 | 4415 | 179 |
| 451 | 20230828 | 112400 | 1793771725 | 4420 | 4425 | 4425 | 4420 | 872 |
| 452 | 20230828 | 112300 | 1789913625 | 4425 | 4420 | 4425 | 4420 | 1868 |
| 453 | 20230828 | 112200 | 1781656900 | 4420 | 4425 | 4425 | 4420 | 2942 |
| 454 | 20230828 | 112100 | 1768648260 | 4420 | 4420 | 4425 | 4420 | 11689 |
| 455 | 20230828 | 112000 | 1716968450 | 4420 | 4415 | 4420 | 4415 | 3009 |
| 456 | 20230828 | 111900 | 1703668790 | 4415 | 4405 | 4415 | 4405 | 3506 |
| 457 | 20230828 | 111800 | 1688192705 | 4410 | 4405 | 4410 | 4405 | 1782 |
| 458 | 20230828 | 111700 | 1680334090 | 4410 | 4410 | 4410 | 4405 | 697 |
| 459 | 20230828 | 111600 | 1677263145 | 4410 | 4405 | 4410 | 4405 | 1020 |
| 460 | 20230828 | 111500 | 1672765945 | 4405 | 4410 | 4410 | 4405 | 528 |
| 461 | 20230828 | 111400 | 1670439040 | 4410 | 4410 | 4410 | 4410 | 297 |
| 462 | 20230828 | 111300 | 1669129270 | 4410 | 4400 | 4410 | 4400 | 292 |
| 463 | 20230828 | 111200 | 1667842290 | 4410 | 4400 | 4410 | 4400 | 2316 |
| 464 | 20230828 | 111100 | 1657651570 | 4400 | 4410 | 4410 | 4400 | 1508 |
| 465 | 20230828 | 111000 | 1651004520 | 4415 | 4415 | 4415 | 4415 | 3206 |
| 466 | 20230828 | 110900 | 1636850030 | 4415 | 4410 | 4415 | 4410 | 3819 |
| 467 | 20230828 | 110800 | 1619993305 | 4410 | 4400 | 4410 | 4400 | 423 |
| 468 | 20230828 | 110700 | 1618132095 | 4400 | 4400 | 4400 | 4400 | 577 |
| 469 | 20230828 | 110600 | 1615593295 | 4400 | 4400 | 4400 | 4400 | 1223 |
| 470 | 20230828 | 110500 | 1610212095 | 4395 | 4390 | 4395 | 4390 | 1128 |
| 471 | 20230828 | 110400 | 1605254645 | 4390 | 4395 | 4395 | 4390 | 199 |
| 472 | 20230828 | 110300 | 1604380405 | 4395 | 4400 | 4410 | 4395 | 1978 |
| 473 | 20230828 | 110200 | 1595660280 | 4400 | 4400 | 4400 | 4400 | 576 |
| 474 | 20230828 | 110100 | 1593125880 | 4400 | 4410 | 4410 | 4395 | 15057 |
| 475 | 20230828 | 110000 | 1526813750 | 4415 | 4410 | 4415 | 4405 | 23 |
| 476 | 20230828 | 105900 | 1526712315 | 4410 | 4420 | 4420 | 4410 | 5841 |
| 477 | 20230828 | 105800 | 1500910330 | 4420 | 4405 | 4420 | 4405 | 4463 |
| 478 | 20230828 | 105700 | 1481194635 | 4405 | 4400 | 4405 | 4400 | 2772 |
| 479 | 20230828 | 105600 | 1468992125 | 4400 | 4400 | 4400 | 4400 | 217 |
| 480 | 20230828 | 105500 | 1468037325 | 4400 | 4400 | 4405 | 4395 | 3350 |
| 481 | 20230828 | 105400 | 1453295530 | 4405 | 4400 | 4405 | 4400 | 484 |
| 482 | 20230828 | 105300 | 1451164275 | 4400 | 4405 | 4405 | 4400 | 1113 |
| 483 | 20230828 | 105200 | 1446261710 | 4410 | 4415 | 4420 | 4410 | 1012 |
| 484 | 20230828 | 105100 | 1441790045 | 4415 | 4415 | 4430 | 4415 | 10837 |
| 485 | 20230828 | 105000 | 1393888275 | 4415 | 4395 | 4415 | 4395 | 19624 |
| 486 | 20230828 | 104900 | 1307444430 | 4395 | 4395 | 4400 | 4380 | 1356 |
| 487 | 20230828 | 104800 | 1301488015 | 4405 | 4395 | 4405 | 4375 | 3591 |
| 488 | 20230828 | 104700 | 1285730085 | 4395 | 4400 | 4400 | 4390 | 2460 |
| 489 | 20230828 | 104600 | 1274918835 | 4405 | 4400 | 4405 | 4400 | 2419 |
| 490 | 20230828 | 104500 | 1264273045 | 4400 | 4400 | 4405 | 4395 | 2964 |
| 491 | 20230828 | 104400 | 1251232445 | 4400 | 4390 | 4400 | 4385 | 26247 |
| 492 | 20230828 | 104300 | 1136094005 | 4385 | 4390 | 4390 | 4385 | 353 |
| 493 | 20230828 | 104200 | 1134546090 | 4390 | 4395 | 4395 | 4390 | 3254 |
| 494 | 20230828 | 104100 | 1120259825 | 4395 | 4395 | 4395 | 4390 | 1237 |
| 495 | 20230828 | 104000 | 1114824720 | 4400 | 4400 | 4400 | 4390 | 3426 |
| 496 | 20230828 | 103900 | 1099750330 | 4400 | 4390 | 4400 | 4390 | 2796 |
| 497 | 20230828 | 103800 | 1087451875 | 4390 | 4390 | 4390 | 4385 | 6930 |
| 498 | 20230828 | 103700 | 1057031480 | 4390 | 4390 | 4390 | 4390 | 67 |
| 499 | 20230828 | 103600 | 1056737350 | 4390 | 4390 | 4390 | 4390 | 540 |
| 500 | 20230828 | 103500 | 1054366750 | 4390 | 4390 | 4390 | 4385 | 1027 |
| 501 | 20230828 | 103400 | 1049862470 | 4390 | 4390 | 4390 | 4385 | 5795 |
| 502 | 20230828 | 103300 | 1024422620 | 4385 | 4390 | 4400 | 4385 | 2205 |
| 503 | 20230828 | 103200 | 1014735715 | 4390 | 4400 | 4405 | 4390 | 2045 |
| 504 | 20230828 | 103100 | 1005739840 | 4400 | 4395 | 4400 | 4395 | 4257 |
| 505 | 20230828 | 103000 | 987009610 | 4400 | 4395 | 4400 | 4395 | 2352 |
| 506 | 20230828 | 102900 | 976668805 | 4395 | 4405 | 4405 | 4395 | 2582 |
| 507 | 20230828 | 102800 | 965305400 | 4405 | 4385 | 4405 | 4385 | 369 |
| 508 | 20230828 | 102700 | 963686705 | 4385 | 4400 | 4405 | 4385 | 4528 |
| 509 | 20230828 | 102600 | 943763790 | 4400 | 4385 | 4405 | 4380 | 16576 |
| 510 | 20230828 | 102500 | 870921190 | 4385 | 4385 | 4385 | 4385 | 405 |
| 511 | 20230828 | 102400 | 869145265 | 4385 | 4380 | 4385 | 4380 | 3185 |
| 512 | 20230828 | 102300 | 855182290 | 4375 | 4380 | 4380 | 4375 | 1239 |
| 513 | 20230828 | 102200 | 849755475 | 4380 | 4380 | 4380 | 4375 | 3991 |
| 514 | 20230828 | 102100 | 832279895 | 4380 | 4375 | 4380 | 4375 | 1698 |
| 515 | 20230828 | 102000 | 824851140 | 4375 | 4365 | 4375 | 4365 | 2573 |
| 516 | 20230828 | 101900 | 813601620 | 4365 | 4375 | 4375 | 4365 | 2840 |
| 517 | 20230828 | 101800 | 801187540 | 4370 | 4375 | 4380 | 4370 | 4145 |
| 518 | 20230828 | 101700 | 783046935 | 4375 | 4365 | 4375 | 4365 | 3300 |
| 519 | 20230828 | 101600 | 768632960 | 4365 | 4360 | 4365 | 4360 | 2253 |
| 520 | 20230828 | 101500 | 758804540 | 4355 | 4365 | 4365 | 4355 | 565 |
| 521 | 20230828 | 101400 | 756343755 | 4365 | 4365 | 4365 | 4365 | 1093 |
| 522 | 20230828 | 101300 | 751572810 | 4370 | 4365 | 4370 | 4365 | 3763 |
| 523 | 20230828 | 101200 | 735140335 | 4365 | 4355 | 4365 | 4355 | 3386 |
| 524 | 20230828 | 101100 | 720386125 | 4345 | 4350 | 4355 | 4345 | 181 |
| 525 | 20230828 | 101000 | 719599045 | 4350 | 4355 | 4355 | 4350 | 1022 |
| 526 | 20230828 | 100900 | 715152985 | 4355 | 4355 | 4355 | 4355 | 12 |
| 527 | 20230828 | 100800 | 715100725 | 4355 | 4350 | 4355 | 4350 | 3013 |
| 528 | 20230828 | 100700 | 701991405 | 4355 | 4355 | 4355 | 4350 | 56 |
| 529 | 20230828 | 100600 | 701747775 | 4355 | 4350 | 4355 | 4350 | 805 |
| 530 | 20230828 | 100500 | 698244810 | 4355 | 4350 | 4355 | 4350 | 1693 |
| 531 | 20230828 | 100400 | 690871800 | 4350 | 4350 | 4350 | 4350 | 324 |
| 532 | 20230828 | 100300 | 689462400 | 4355 | 4350 | 4355 | 4345 | 1079 |
| 533 | 20230828 | 100200 | 684769340 | 4350 | 4350 | 4350 | 4345 | 1316 |
| 534 | 20230828 | 100100 | 679048640 | 4355 | 4350 | 4360 | 4345 | 7183 |
| 535 | 20230828 | 100000 | 647759825 | 4350 | 4350 | 4355 | 4350 | 76 |
| 536 | 20230828 | 095900 | 647428975 | 4350 | 4355 | 4355 | 4350 | 178 |
| 537 | 20230828 | 095800 | 646654065 | 4355 | 4350 | 4355 | 4350 | 4919 |
| 538 | 20230828 | 095700 | 625255010 | 4350 | 4350 | 4350 | 4350 | 486 |
| 539 | 20230828 | 095600 | 623140910 | 4350 | 4345 | 4350 | 4345 | 1730 |
| 540 | 20230828 | 095500 | 615624055 | 4345 | 4345 | 4345 | 4345 | 285 |
| 541 | 20230828 | 095400 | 614385730 | 4345 | 4350 | 4350 | 4345 | 537 |
| 542 | 20230828 | 095300 | 612049785 | 4345 | 4340 | 4345 | 4340 | 4617 |
| 543 | 20230828 | 095200 | 591994550 | 4340 | 4340 | 4345 | 4330 | 1285 |
| 544 | 20230828 | 095100 | 586426715 | 4345 | 4340 | 4345 | 4330 | 218 |
| 545 | 20230828 | 095000 | 585481600 | 4345 | 4330 | 4345 | 4330 | 36 |
| 546 | 20230828 | 094900 | 585325705 | 4330 | 4340 | 4350 | 4330 | 2253 |
| 547 | 20230828 | 094800 | 575559030 | 4350 | 4350 | 4350 | 4350 | 13 |
| 548 | 20230828 | 094700 | 575502480 | 4350 | 4340 | 4350 | 4340 | 145 |
| 549 | 20230828 | 094600 | 574871945 | 4345 | 4345 | 4345 | 4340 | 1777 |
| 550 | 20230828 | 094500 | 567151460 | 4345 | 4345 | 4345 | 4345 | 824 |
| 551 | 20230828 | 094400 | 563571180 | 4330 | 4335 | 4335 | 4330 | 1240 |
| 552 | 20230828 | 094300 | 558201890 | 4350 | 4325 | 4350 | 4325 | 345 |
| 553 | 20230828 | 094200 | 556703865 | 4325 | 4330 | 4350 | 4325 | 1613 |
| 554 | 20230828 | 094100 | 549719440 | 4350 | 4330 | 4350 | 4330 | 1095 |
| 555 | 20230828 | 094000 | 544972130 | 4320 | 4350 | 4350 | 4320 | 2075 |
| 556 | 20230828 | 093900 | 535991845 | 4350 | 4350 | 4350 | 4345 | 255 |
| 557 | 20230828 | 093800 | 534883810 | 4345 | 4340 | 4345 | 4340 | 351 |
| 558 | 20230828 | 093700 | 533358940 | 4340 | 4350 | 4350 | 4330 | 1366 |
| 559 | 20230828 | 093600 | 527429855 | 4350 | 4345 | 4355 | 4340 | 7874 |
| 560 | 20230828 | 093500 | 493185205 | 4345 | 4335 | 4345 | 4335 | 5284 |
| 561 | 20230828 | 093400 | 470239315 | 4335 | 4340 | 4340 | 4335 | 219 |
| 562 | 20230828 | 093300 | 469288945 | 4340 | 4330 | 4340 | 4330 | 2977 |
| 563 | 20230828 | 093200 | 456376305 | 4330 | 4315 | 4330 | 4315 | 3927 |
| 564 | 20230828 | 093100 | 439399290 | 4310 | 4320 | 4320 | 4310 | 2094 |
| 565 | 20230828 | 093000 | 430369820 | 4325 | 4325 | 4325 | 4310 | 178 |
| 566 | 20230828 | 092900 | 429601590 | 4325 | 4325 | 4325 | 4310 | 181 |
| 567 | 20230828 | 092800 | 428820880 | 4325 | 4325 | 4330 | 4325 | 121 |
| 568 | 20230828 | 092700 | 428297455 | 4330 | 4330 | 4330 | 4305 | 1640 |
| 569 | 20230828 | 092600 | 421204135 | 4335 | 4310 | 4335 | 4305 | 1224 |
| 570 | 20230828 | 092500 | 415925860 | 4320 | 4315 | 4335 | 4305 | 649 |
| 571 | 20230828 | 092400 | 413131020 | 4335 | 4340 | 4340 | 4335 | 39 |
| 572 | 20230828 | 092300 | 412961950 | 4340 | 4330 | 4340 | 4305 | 1509 |
| 573 | 20230828 | 092200 | 406443305 | 4330 | 4335 | 4335 | 4305 | 2452 |
| 574 | 20230828 | 092100 | 395824495 | 4335 | 4325 | 4335 | 4325 | 2969 |
| 575 | 20230828 | 092000 | 382971220 | 4330 | 4305 | 4330 | 4300 | 2644 |
| 576 | 20230828 | 091900 | 371590610 | 4300 | 4300 | 4305 | 4300 | 6002 |
| 577 | 20230828 | 091800 | 345767865 | 4295 | 4285 | 4295 | 4285 | 4492 |
| 578 | 20230828 | 091700 | 326476630 | 4285 | 4285 | 4295 | 4285 | 3305 |
| 579 | 20230828 | 091600 | 312309930 | 4290 | 4290 | 4290 | 4285 | 1754 |
| 580 | 20230828 | 091500 | 304786235 | 4290 | 4300 | 4300 | 4290 | 1981 |
| 581 | 20230828 | 091400 | 296285565 | 4295 | 4285 | 4300 | 4285 | 1392 |
| 582 | 20230828 | 091300 | 290309720 | 4285 | 4300 | 4300 | 4285 | 244 |
| 583 | 20230828 | 091200 | 289264145 | 4290 | 4295 | 4300 | 4290 | 1436 |
| 584 | 20230828 | 091100 | 283102335 | 4290 | 4285 | 4300 | 4280 | 244 |
| 585 | 20230828 | 091000 | 282057210 | 4300 | 4280 | 4300 | 4280 | 1451 |
| 586 | 20230828 | 090900 | 275825060 | 4280 | 4280 | 4295 | 4270 | 6885 |
| 587 | 20230828 | 090800 | 246366575 | 4280 | 4285 | 4285 | 4275 | 5936 |
| 588 | 20230828 | 090700 | 220965440 | 4280 | 4285 | 4285 | 4280 | 1120 |
| 589 | 20230828 | 090600 | 216169225 | 4295 | 4285 | 4295 | 4275 | 7895 |
| 590 | 20230828 | 090500 | 182347595 | 4270 | 4280 | 4285 | 4270 | 5329 |
| 591 | 20230828 | 090400 | 159537665 | 4270 | 4305 | 4305 | 4270 | 4238 |
| 592 | 20230828 | 090300 | 141365385 | 4305 | 4330 | 4335 | 4290 | 12967 |
| 593 | 20230828 | 090200 | 85580535 | 4350 | 4320 | 4350 | 4305 | 2027 |
| 594 | 20230828 | 090100 | 76832040 | 4350 | 4350 | 4360 | 4320 | 9262 |
| 595 | 20230828 | 090000 | 36711190 | 4330 | 4340 | 4355 | 4330 | 8157 |