30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 190100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 3 | 20230823 | 190000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 4 | 20230823 | 185900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 5 | 20230823 | 185800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 6 | 20230823 | 185700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 7 | 20230823 | 185600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 8 | 20230823 | 185500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 9 | 20230823 | 185400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 10 | 20230823 | 185300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 11 | 20230823 | 185200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 12 | 20230823 | 185100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 13 | 20230823 | 185000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 14 | 20230823 | 184900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 15 | 20230823 | 184800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 16 | 20230823 | 184700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 17 | 20230823 | 184600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 18 | 20230823 | 184500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 19 | 20230823 | 184400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 20 | 20230823 | 184300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 21 | 20230823 | 184200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 22 | 20230823 | 184100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 23 | 20230823 | 184000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 24 | 20230823 | 183900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 25 | 20230823 | 183800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 26 | 20230823 | 183700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 27 | 20230823 | 183600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 28 | 20230823 | 183500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 29 | 20230823 | 183400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 30 | 20230823 | 183300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 31 | 20230823 | 183200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 32 | 20230823 | 183100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 33 | 20230823 | 183000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 34 | 20230823 | 182900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 35 | 20230823 | 182800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 36 | 20230823 | 182700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 37 | 20230823 | 182600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 38 | 20230823 | 182500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 39 | 20230823 | 182400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 40 | 20230823 | 182300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 41 | 20230823 | 182200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 42 | 20230823 | 182100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 43 | 20230823 | 182000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 44 | 20230823 | 181900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 45 | 20230823 | 181800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 46 | 20230823 | 181700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 47 | 20230823 | 181600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 48 | 20230823 | 181500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 49 | 20230823 | 181400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 50 | 20230823 | 181300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 51 | 20230823 | 181200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 52 | 20230823 | 181100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 53 | 20230823 | 181000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 54 | 20230823 | 180900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 55 | 20230823 | 180800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 56 | 20230823 | 180700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 57 | 20230823 | 180600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 58 | 20230823 | 180500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 59 | 20230823 | 180400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 60 | 20230823 | 180300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 61 | 20230823 | 180200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 62 | 20230823 | 180100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 63 | 20230823 | 180000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 64 | 20230823 | 175900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 65 | 20230823 | 175800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 66 | 20230823 | 175700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 67 | 20230823 | 175600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 68 | 20230823 | 175500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 69 | 20230823 | 175400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 70 | 20230823 | 175300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 71 | 20230823 | 175200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 72 | 20230823 | 175100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 73 | 20230823 | 175000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 74 | 20230823 | 174900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 75 | 20230823 | 174800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 76 | 20230823 | 174700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 77 | 20230823 | 174600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 78 | 20230823 | 174500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 79 | 20230823 | 174400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 80 | 20230823 | 174300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 81 | 20230823 | 174200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 82 | 20230823 | 174100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 83 | 20230823 | 174000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 84 | 20230823 | 173900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 85 | 20230823 | 173800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 86 | 20230823 | 173700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 87 | 20230823 | 173600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 88 | 20230823 | 173500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 89 | 20230823 | 173400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 90 | 20230823 | 173300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 91 | 20230823 | 173200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 92 | 20230823 | 173100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 93 | 20230823 | 173000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 94 | 20230823 | 172900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 95 | 20230823 | 172800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 96 | 20230823 | 172700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 97 | 20230823 | 172600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 98 | 20230823 | 172500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 99 | 20230823 | 172400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 100 | 20230823 | 172300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 101 | 20230823 | 172200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 102 | 20230823 | 172100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 103 | 20230823 | 172000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 104 | 20230823 | 171900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 105 | 20230823 | 171800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 106 | 20230823 | 171700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 107 | 20230823 | 171600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 108 | 20230823 | 171500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 109 | 20230823 | 171400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 110 | 20230823 | 171300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 111 | 20230823 | 171200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 112 | 20230823 | 171100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 113 | 20230823 | 171000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 114 | 20230823 | 170900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 115 | 20230823 | 170800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 116 | 20230823 | 170700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 117 | 20230823 | 170600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 118 | 20230823 | 170500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 119 | 20230823 | 170400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 120 | 20230823 | 170300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 121 | 20230823 | 170200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 122 | 20230823 | 170100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 123 | 20230823 | 170000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 124 | 20230823 | 165900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 125 | 20230823 | 165800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 126 | 20230823 | 165700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 127 | 20230823 | 165600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 128 | 20230823 | 165500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 129 | 20230823 | 165400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 130 | 20230823 | 165300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 131 | 20230823 | 165200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 132 | 20230823 | 165100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 133 | 20230823 | 165000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 134 | 20230823 | 164900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 135 | 20230823 | 164800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 136 | 20230823 | 164700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 137 | 20230823 | 164600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 138 | 20230823 | 164500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 139 | 20230823 | 164400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 140 | 20230823 | 164300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 141 | 20230823 | 164200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 142 | 20230823 | 164100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 143 | 20230823 | 164000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 144 | 20230823 | 163900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 145 | 20230823 | 163800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 146 | 20230823 | 163700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 147 | 20230823 | 163600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 148 | 20230823 | 163500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 149 | 20230823 | 163400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 150 | 20230823 | 163300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 151 | 20230823 | 163200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 152 | 20230823 | 163100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 153 | 20230823 | 163000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 154 | 20230823 | 162900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 155 | 20230823 | 162800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 156 | 20230823 | 162700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 157 | 20230823 | 162600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 158 | 20230823 | 162500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 159 | 20230823 | 162400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 160 | 20230823 | 162300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 161 | 20230823 | 162200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 162 | 20230823 | 162100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 163 | 20230823 | 162000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 164 | 20230823 | 161900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 165 | 20230823 | 161800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 166 | 20230823 | 161700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 167 | 20230823 | 161600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 168 | 20230823 | 161500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 169 | 20230823 | 161400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 170 | 20230823 | 161300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 171 | 20230823 | 161200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 172 | 20230823 | 161100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 173 | 20230823 | 161000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 174 | 20230823 | 160900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 175 | 20230823 | 160800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 176 | 20230823 | 160700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 177 | 20230823 | 160600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 178 | 20230823 | 160500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 179 | 20230823 | 160400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 180 | 20230823 | 160300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 181 | 20230823 | 160200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 182 | 20230823 | 160100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 183 | 20230823 | 160000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 184 | 20230823 | 155900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 185 | 20230823 | 155800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 186 | 20230823 | 155700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 187 | 20230823 | 155600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 188 | 20230823 | 155500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 189 | 20230823 | 155400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 190 | 20230823 | 155300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 191 | 20230823 | 155200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 192 | 20230823 | 155100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 193 | 20230823 | 155000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 194 | 20230823 | 154900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 195 | 20230823 | 154800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 196 | 20230823 | 154700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 197 | 20230823 | 154600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 198 | 20230823 | 154500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 199 | 20230823 | 154400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 200 | 20230823 | 154300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 201 | 20230823 | 154200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 202 | 20230823 | 154100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 203 | 20230823 | 154000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 204 | 20230823 | 153900 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 205 | 20230823 | 153800 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 206 | 20230823 | 153700 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 207 | 20230823 | 153600 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 208 | 20230823 | 153500 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 209 | 20230823 | 153400 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 210 | 20230823 | 153300 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 211 | 20230823 | 153200 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 212 | 20230823 | 153100 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 213 | 20230823 | 153000 | 8116957615 | 4750 | 4750 | 4750 | 4750 | 27896 |
| 214 | 20230823 | 152900 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 215 | 20230823 | 152800 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 216 | 20230823 | 152700 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 217 | 20230823 | 152600 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 218 | 20230823 | 152500 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 219 | 20230823 | 152400 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 220 | 20230823 | 152300 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 221 | 20230823 | 152200 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 222 | 20230823 | 152100 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 223 | 20230823 | 152000 | 7984451615 | 4750 | 4750 | 4750 | 4750 | 0 |
| 224 | 20230823 | 151900 | 7984451615 | 4750 | 4755 | 4755 | 4740 | 6511 |
| 225 | 20230823 | 151800 | 7953551345 | 4755 | 4755 | 4760 | 4750 | 4149 |
| 226 | 20230823 | 151700 | 7933823900 | 4755 | 4760 | 4760 | 4755 | 2974 |
| 227 | 20230823 | 151600 | 7919675895 | 4755 | 4755 | 4760 | 4755 | 655 |
| 228 | 20230823 | 151500 | 7916560660 | 4755 | 4750 | 4760 | 4750 | 1181 |
| 229 | 20230823 | 151400 | 7910939410 | 4760 | 4765 | 4765 | 4750 | 7257 |
| 230 | 20230823 | 151300 | 7876422775 | 4765 | 4765 | 4770 | 4765 | 2649 |
| 231 | 20230823 | 151200 | 7863798590 | 4770 | 4770 | 4770 | 4765 | 1412 |
| 232 | 20230823 | 151100 | 7857065880 | 4770 | 4760 | 4770 | 4755 | 3138 |
| 233 | 20230823 | 151000 | 7842118235 | 4760 | 4750 | 4760 | 4750 | 5670 |
| 234 | 20230823 | 150900 | 7815157155 | 4745 | 4745 | 4750 | 4740 | 1892 |
| 235 | 20230823 | 150800 | 7806177630 | 4745 | 4745 | 4750 | 4740 | 2288 |
| 236 | 20230823 | 150700 | 7795323830 | 4740 | 4750 | 4750 | 4740 | 3690 |
| 237 | 20230823 | 150600 | 7777825905 | 4750 | 4760 | 4760 | 4750 | 8131 |
| 238 | 20230823 | 150500 | 7739196460 | 4755 | 4760 | 4765 | 4755 | 1205 |
| 239 | 20230823 | 150400 | 7733462680 | 4760 | 4765 | 4765 | 4760 | 1409 |
| 240 | 20230823 | 150300 | 7726754220 | 4760 | 4755 | 4765 | 4755 | 922 |
| 241 | 20230823 | 150200 | 7722364205 | 4760 | 4755 | 4760 | 4755 | 1860 |
| 242 | 20230823 | 150100 | 7713515670 | 4760 | 4765 | 4765 | 4755 | 902 |
| 243 | 20230823 | 150000 | 7709221895 | 4765 | 4755 | 4765 | 4750 | 4096 |
| 244 | 20230823 | 145900 | 7689741505 | 4750 | 4755 | 4760 | 4735 | 3580 |
| 245 | 20230823 | 145800 | 7672781515 | 4760 | 4755 | 4760 | 4730 | 27872 |
| 246 | 20230823 | 145700 | 7540518160 | 4760 | 4765 | 4770 | 4755 | 4774 |
| 247 | 20230823 | 145600 | 7517798595 | 4770 | 4770 | 4775 | 4760 | 3830 |
| 248 | 20230823 | 145500 | 7499527450 | 4770 | 4755 | 4770 | 4755 | 5159 |
| 249 | 20230823 | 145400 | 7474958225 | 4765 | 4770 | 4770 | 4750 | 2545 |
| 250 | 20230823 | 145300 | 7462855515 | 4760 | 4765 | 4770 | 4750 | 28862 |
| 251 | 20230823 | 145200 | 7325582860 | 4770 | 4770 | 4770 | 4760 | 12581 |
| 252 | 20230823 | 145100 | 7265618455 | 4775 | 4770 | 4780 | 4770 | 2948 |
| 253 | 20230823 | 145000 | 7251543770 | 4770 | 4765 | 4775 | 4765 | 12454 |
| 254 | 20230823 | 144900 | 7192116440 | 4765 | 4770 | 4775 | 4760 | 6154 |
| 255 | 20230823 | 144800 | 7162801855 | 4770 | 4790 | 4790 | 4765 | 27612 |
| 256 | 20230823 | 144700 | 7030838645 | 4800 | 4795 | 4800 | 4790 | 2544 |
| 257 | 20230823 | 144600 | 7018638610 | 4800 | 4800 | 4800 | 4785 | 9499 |
| 258 | 20230823 | 144500 | 6973112535 | 4785 | 4790 | 4795 | 4785 | 20030 |
| 259 | 20230823 | 144400 | 6877220305 | 4790 | 4800 | 4810 | 4785 | 15730 |
| 260 | 20230823 | 144300 | 6801824040 | 4800 | 4830 | 4835 | 4800 | 24108 |
| 261 | 20230823 | 144200 | 6685726605 | 4835 | 4855 | 4860 | 4830 | 15904 |
| 262 | 20230823 | 144100 | 6608676030 | 4855 | 4865 | 4865 | 4855 | 4101 |
| 263 | 20230823 | 144000 | 6588765500 | 4860 | 4860 | 4865 | 4860 | 2574 |
| 264 | 20230823 | 143900 | 6576254675 | 4860 | 4860 | 4865 | 4860 | 4406 |
| 265 | 20230823 | 143800 | 6554841450 | 4865 | 4870 | 4870 | 4865 | 3438 |
| 266 | 20230823 | 143700 | 6538114890 | 4870 | 4865 | 4870 | 4860 | 2026 |
| 267 | 20230823 | 143600 | 6528258710 | 4865 | 4870 | 4870 | 4865 | 10644 |
| 268 | 20230823 | 143500 | 6476463995 | 4875 | 4880 | 4880 | 4870 | 1256 |
| 269 | 20230823 | 143400 | 6470344880 | 4875 | 4875 | 4875 | 4870 | 1954 |
| 270 | 20230823 | 143300 | 6460819190 | 4885 | 4880 | 4885 | 4875 | 421 |
| 271 | 20230823 | 143200 | 6458766260 | 4870 | 4885 | 4885 | 4870 | 371 |
| 272 | 20230823 | 143100 | 6456956470 | 4885 | 4875 | 4885 | 4870 | 2863 |
| 273 | 20230823 | 143000 | 6442998335 | 4885 | 4880 | 4885 | 4875 | 1026 |
| 274 | 20230823 | 142900 | 6437986845 | 4870 | 4890 | 4890 | 4870 | 2125 |
| 275 | 20230823 | 142800 | 6427630795 | 4900 | 4890 | 4900 | 4870 | 5511 |
| 276 | 20230823 | 142700 | 6400766040 | 4900 | 4900 | 4900 | 4885 | 2157 |
| 277 | 20230823 | 142600 | 6390214645 | 4900 | 4925 | 4925 | 4900 | 1757 |
| 278 | 20230823 | 142500 | 6381595475 | 4925 | 4910 | 4925 | 4905 | 1428 |
| 279 | 20230823 | 142400 | 6374581120 | 4910 | 4910 | 4910 | 4910 | 207 |
| 280 | 20230823 | 142300 | 6373564750 | 4925 | 4920 | 4925 | 4900 | 3965 |
| 281 | 20230823 | 142200 | 6354079200 | 4920 | 4930 | 4930 | 4920 | 5911 |
| 282 | 20230823 | 142100 | 6324986280 | 4930 | 4925 | 4935 | 4925 | 4744 |
| 283 | 20230823 | 142000 | 6301613005 | 4925 | 4930 | 4930 | 4925 | 2891 |
| 284 | 20230823 | 141900 | 6287363080 | 4930 | 4915 | 4930 | 4915 | 3240 |
| 285 | 20230823 | 141800 | 6271396390 | 4910 | 4925 | 4925 | 4910 | 2161 |
| 286 | 20230823 | 141700 | 6260783300 | 4925 | 4910 | 4925 | 4910 | 3781 |
| 287 | 20230823 | 141600 | 6242168395 | 4910 | 4910 | 4910 | 4895 | 2122 |
| 288 | 20230823 | 141500 | 6231751925 | 4910 | 4910 | 4915 | 4905 | 1128 |
| 289 | 20230823 | 141400 | 6226212845 | 4905 | 4900 | 4910 | 4900 | 2770 |
| 290 | 20230823 | 141300 | 6212621040 | 4905 | 4885 | 4905 | 4885 | 3799 |
| 291 | 20230823 | 141200 | 6194032870 | 4895 | 4890 | 4895 | 4885 | 2300 |
| 292 | 20230823 | 141100 | 6182785050 | 4890 | 4895 | 4895 | 4890 | 331 |
| 293 | 20230823 | 141000 | 6181165490 | 4895 | 4895 | 4900 | 4895 | 756 |
| 294 | 20230823 | 140900 | 6177464615 | 4895 | 4895 | 4900 | 4895 | 1403 |
| 295 | 20230823 | 140800 | 6170592500 | 4895 | 4890 | 4895 | 4890 | 413 |
| 296 | 20230823 | 140700 | 6168572265 | 4890 | 4890 | 4910 | 4885 | 2074 |
| 297 | 20230823 | 140600 | 6158421385 | 4885 | 4910 | 4910 | 4885 | 442 |
| 298 | 20230823 | 140500 | 6156257665 | 4890 | 4865 | 4900 | 4865 | 1832 |
| 299 | 20230823 | 140400 | 6147301560 | 4870 | 4890 | 4890 | 4865 | 3904 |
| 300 | 20230823 | 140300 | 6128283900 | 4870 | 4885 | 4910 | 4865 | 11777 |
| 301 | 20230823 | 140200 | 6070751845 | 4885 | 4900 | 4900 | 4875 | 4750 |
| 302 | 20230823 | 140100 | 6047559640 | 4895 | 4910 | 4920 | 4895 | 3645 |
| 303 | 20230823 | 140000 | 6029697135 | 4920 | 4890 | 4920 | 4890 | 2284 |
| 304 | 20230823 | 135900 | 6018514260 | 4890 | 4890 | 4890 | 4880 | 5226 |
| 305 | 20230823 | 135800 | 5992977560 | 4890 | 4900 | 4910 | 4890 | 3822 |
| 306 | 20230823 | 135700 | 5974246795 | 4900 | 4920 | 4925 | 4900 | 12201 |
| 307 | 20230823 | 135600 | 5914326315 | 4930 | 4950 | 4950 | 4915 | 17988 |
| 308 | 20230823 | 135500 | 5825676310 | 4950 | 4965 | 4965 | 4945 | 4646 |
| 309 | 20230823 | 135400 | 5802662905 | 4970 | 4950 | 4975 | 4950 | 7205 |
| 310 | 20230823 | 135300 | 5766906655 | 4970 | 4960 | 4970 | 4950 | 19862 |
| 311 | 20230823 | 135200 | 5668362380 | 4960 | 4920 | 4960 | 4920 | 22377 |
| 312 | 20230823 | 135100 | 5557819335 | 4925 | 4930 | 4940 | 4920 | 11533 |
| 313 | 20230823 | 135000 | 5501020895 | 4945 | 4935 | 4945 | 4920 | 9384 |
| 314 | 20230823 | 134900 | 5454730840 | 4940 | 4955 | 4960 | 4940 | 6968 |
| 315 | 20230823 | 134800 | 5420271895 | 4945 | 4945 | 4965 | 4940 | 13271 |
| 316 | 20230823 | 134700 | 5354584585 | 4945 | 4940 | 4955 | 4920 | 14232 |
| 317 | 20230823 | 134600 | 5284294345 | 4940 | 4970 | 4985 | 4930 | 31149 |
| 318 | 20230823 | 134500 | 5129668280 | 4985 | 4910 | 4985 | 4895 | 59266 |
| 319 | 20230823 | 134400 | 4836554085 | 4910 | 4920 | 4925 | 4895 | 7153 |
| 320 | 20230823 | 134300 | 4801391125 | 4925 | 4865 | 4925 | 4865 | 18889 |
| 321 | 20230823 | 134200 | 4708536795 | 4885 | 4875 | 4885 | 4860 | 1992 |
| 322 | 20230823 | 134100 | 4698821200 | 4880 | 4865 | 4880 | 4845 | 3216 |
| 323 | 20230823 | 134000 | 4683213985 | 4865 | 4865 | 4865 | 4860 | 2629 |
| 324 | 20230823 | 133900 | 4670435160 | 4865 | 4875 | 4880 | 4865 | 1160 |
| 325 | 20230823 | 133800 | 4664786905 | 4875 | 4890 | 4890 | 4875 | 1433 |
| 326 | 20230823 | 133700 | 4657784030 | 4890 | 4915 | 4915 | 4885 | 3545 |
| 327 | 20230823 | 133600 | 4640425605 | 4895 | 4920 | 4920 | 4895 | 7521 |
| 328 | 20230823 | 133500 | 4603483310 | 4920 | 4915 | 4925 | 4890 | 6396 |
| 329 | 20230823 | 133400 | 4572033555 | 4920 | 4880 | 4930 | 4875 | 14962 |
| 330 | 20230823 | 133300 | 4498666735 | 4870 | 4840 | 4885 | 4840 | 12222 |
| 331 | 20230823 | 133200 | 4439275470 | 4840 | 4830 | 4840 | 4830 | 1032 |
| 332 | 20230823 | 133100 | 4434283730 | 4835 | 4825 | 4835 | 4825 | 1139 |
| 333 | 20230823 | 133000 | 4428782705 | 4825 | 4825 | 4825 | 4825 | 155 |
| 334 | 20230823 | 132900 | 4428034830 | 4825 | 4820 | 4825 | 4820 | 1330 |
| 335 | 20230823 | 132800 | 4421623050 | 4820 | 4830 | 4830 | 4820 | 1368 |
| 336 | 20230823 | 132700 | 4415018955 | 4830 | 4830 | 4830 | 4830 | 458 |
| 337 | 20230823 | 132600 | 4412806815 | 4830 | 4830 | 4830 | 4830 | 31 |
| 338 | 20230823 | 132500 | 4412657085 | 4830 | 4835 | 4835 | 4830 | 57 |
| 339 | 20230823 | 132400 | 4412381525 | 4830 | 4840 | 4840 | 4830 | 1546 |
| 340 | 20230823 | 132300 | 4404905940 | 4845 | 4840 | 4845 | 4840 | 498 |
| 341 | 20230823 | 132200 | 4402495615 | 4850 | 4840 | 4850 | 4840 | 1244 |
| 342 | 20230823 | 132100 | 4396470790 | 4845 | 4840 | 4850 | 4840 | 4454 |
| 343 | 20230823 | 132000 | 4374896895 | 4840 | 4845 | 4845 | 4835 | 1447 |
| 344 | 20230823 | 131900 | 4367890840 | 4845 | 4835 | 4845 | 4835 | 2850 |
| 345 | 20230823 | 131800 | 4354097760 | 4835 | 4840 | 4840 | 4835 | 2867 |
| 346 | 20230823 | 131700 | 4340224140 | 4835 | 4820 | 4835 | 4815 | 4674 |
| 347 | 20230823 | 131600 | 4317663765 | 4815 | 4815 | 4820 | 4815 | 299 |
| 348 | 20230823 | 131500 | 4316224025 | 4810 | 4815 | 4815 | 4810 | 157 |
| 349 | 20230823 | 131400 | 4315468355 | 4815 | 4815 | 4815 | 4815 | 200 |
| 350 | 20230823 | 131300 | 4314505355 | 4815 | 4810 | 4815 | 4810 | 1256 |
| 351 | 20230823 | 131200 | 4308458995 | 4810 | 4815 | 4820 | 4810 | 353 |
| 352 | 20230823 | 131100 | 4306759180 | 4800 | 4800 | 4815 | 4800 | 800 |
| 353 | 20230823 | 131000 | 4302918925 | 4795 | 4810 | 4810 | 4795 | 5117 |
| 354 | 20230823 | 130900 | 4278354380 | 4815 | 4815 | 4820 | 4815 | 419 |
| 355 | 20230823 | 130800 | 4276335395 | 4815 | 4815 | 4825 | 4815 | 395 |
| 356 | 20230823 | 130700 | 4274432270 | 4815 | 4815 | 4815 | 4810 | 793 |
| 357 | 20230823 | 130600 | 4270614175 | 4815 | 4805 | 4815 | 4805 | 1675 |
| 358 | 20230823 | 130500 | 4262565050 | 4800 | 4830 | 4830 | 4800 | 5769 |
| 359 | 20230823 | 130400 | 4234818660 | 4825 | 4830 | 4835 | 4825 | 1770 |
| 360 | 20230823 | 130300 | 4226269985 | 4830 | 4825 | 4830 | 4825 | 415 |
| 361 | 20230823 | 130200 | 4224266560 | 4835 | 4805 | 4835 | 4805 | 7784 |
| 362 | 20230823 | 130100 | 4186732675 | 4805 | 4805 | 4805 | 4805 | 280 |
| 363 | 20230823 | 130000 | 4185387275 | 4805 | 4805 | 4810 | 4805 | 2389 |
| 364 | 20230823 | 125900 | 4173908040 | 4805 | 4805 | 4805 | 4805 | 2123 |
| 365 | 20230823 | 125800 | 4163707025 | 4805 | 4795 | 4805 | 4795 | 1280 |
| 366 | 20230823 | 125700 | 4157562530 | 4800 | 4800 | 4800 | 4795 | 852 |
| 367 | 20230823 | 125600 | 4153473260 | 4800 | 4800 | 4800 | 4800 | 3 |
| 368 | 20230823 | 125500 | 4153458860 | 4795 | 4800 | 4800 | 4795 | 120 |
| 369 | 20230823 | 125400 | 4152883210 | 4800 | 4795 | 4800 | 4795 | 247 |
| 370 | 20230823 | 125300 | 4151698235 | 4795 | 4795 | 4795 | 4790 | 21 |
| 371 | 20230823 | 125200 | 4151597590 | 4800 | 4795 | 4800 | 4790 | 2672 |
| 372 | 20230823 | 125100 | 4138782530 | 4795 | 4800 | 4800 | 4795 | 685 |
| 373 | 20230823 | 125000 | 4135497400 | 4800 | 4800 | 4800 | 4795 | 405 |
| 374 | 20230823 | 124900 | 4133553420 | 4800 | 4800 | 4800 | 4795 | 15 |
| 375 | 20230823 | 124800 | 4133481425 | 4795 | 4800 | 4800 | 4795 | 1046 |
| 376 | 20230823 | 124700 | 4128460675 | 4805 | 4800 | 4805 | 4795 | 346 |
| 377 | 20230823 | 124600 | 4126800465 | 4800 | 4800 | 4805 | 4800 | 4053 |
| 378 | 20230823 | 124500 | 4107346060 | 4805 | 4800 | 4805 | 4800 | 11 |
| 379 | 20230823 | 124400 | 4107293255 | 4800 | 4800 | 4800 | 4800 | 131 |
| 380 | 20230823 | 124300 | 4106664455 | 4800 | 4795 | 4805 | 4795 | 238 |
| 381 | 20230823 | 124200 | 4105522310 | 4800 | 4800 | 4800 | 4795 | 837 |
| 382 | 20230823 | 124100 | 4101504725 | 4800 | 4795 | 4800 | 4795 | 3672 |
| 383 | 20230823 | 124000 | 4083879160 | 4790 | 4790 | 4795 | 4790 | 452 |
| 384 | 20230823 | 123900 | 4081711895 | 4795 | 4790 | 4795 | 4790 | 1175 |
| 385 | 20230823 | 123800 | 4076082775 | 4795 | 4795 | 4795 | 4795 | 763 |
| 386 | 20230823 | 123700 | 4072424190 | 4795 | 4795 | 4800 | 4795 | 1444 |
| 387 | 20230823 | 123600 | 4065500195 | 4790 | 4790 | 4795 | 4790 | 761 |
| 388 | 20230823 | 123500 | 4061852760 | 4790 | 4795 | 4795 | 4790 | 54 |
| 389 | 20230823 | 123400 | 4061593840 | 4795 | 4790 | 4795 | 4790 | 102 |
| 390 | 20230823 | 123300 | 4061105250 | 4795 | 4790 | 4795 | 4790 | 608 |
| 391 | 20230823 | 123200 | 4058192925 | 4790 | 4795 | 4795 | 4790 | 232 |
| 392 | 20230823 | 123100 | 4057080610 | 4795 | 4790 | 4795 | 4790 | 990 |
| 393 | 20230823 | 123000 | 4052338385 | 4790 | 4790 | 4790 | 4790 | 1022 |
| 394 | 20230823 | 122900 | 4047443005 | 4790 | 4790 | 4795 | 4790 | 450 |
| 395 | 20230823 | 122800 | 4045287500 | 4795 | 4790 | 4795 | 4790 | 371 |
| 396 | 20230823 | 122700 | 4043509875 | 4790 | 4795 | 4795 | 4785 | 633 |
| 397 | 20230823 | 122600 | 4040477190 | 4795 | 4795 | 4800 | 4795 | 550 |
| 398 | 20230823 | 122500 | 4037838180 | 4795 | 4795 | 4795 | 4790 | 559 |
| 399 | 20230823 | 122400 | 4035158035 | 4795 | 4785 | 4795 | 4785 | 4245 |
| 400 | 20230823 | 122300 | 4014808525 | 4785 | 4785 | 4785 | 4785 | 211 |
| 401 | 20230823 | 122200 | 4013798890 | 4785 | 4780 | 4785 | 4780 | 794 |
| 402 | 20230823 | 122100 | 4010003520 | 4775 | 4775 | 4785 | 4775 | 413 |
| 403 | 20230823 | 122000 | 4008028635 | 4775 | 4775 | 4775 | 4775 | 155 |
| 404 | 20230823 | 121900 | 4007288510 | 4775 | 4775 | 4775 | 4770 | 761 |
| 405 | 20230823 | 121800 | 4003656735 | 4770 | 4770 | 4770 | 4770 | 0 |
| 406 | 20230823 | 121700 | 4003656735 | 4770 | 4770 | 4770 | 4770 | 1393 |
| 407 | 20230823 | 121600 | 3997012125 | 4765 | 4775 | 4775 | 4765 | 12191 |
| 408 | 20230823 | 121500 | 3938857755 | 4775 | 4780 | 4780 | 4775 | 8396 |
| 409 | 20230823 | 121400 | 3898764045 | 4780 | 4780 | 4780 | 4780 | 70 |
| 410 | 20230823 | 121300 | 3898429445 | 4780 | 4780 | 4780 | 4780 | 255 |
| 411 | 20230823 | 121200 | 3897210545 | 4780 | 4785 | 4790 | 4780 | 6801 |
| 412 | 20230823 | 121100 | 3864701220 | 4785 | 4790 | 4790 | 4780 | 191 |
| 413 | 20230823 | 121000 | 3863787285 | 4785 | 4785 | 4785 | 4785 | 850 |
| 414 | 20230823 | 120900 | 3859720035 | 4785 | 4785 | 4785 | 4785 | 379 |
| 415 | 20230823 | 120800 | 3857906520 | 4785 | 4790 | 4790 | 4785 | 964 |
| 416 | 20230823 | 120700 | 3853293230 | 4785 | 4795 | 4795 | 4785 | 1331 |
| 417 | 20230823 | 120600 | 3846917985 | 4790 | 4790 | 4790 | 4790 | 230 |
| 418 | 20230823 | 120500 | 3845816285 | 4785 | 4790 | 4790 | 4785 | 289 |
| 419 | 20230823 | 120400 | 3844432070 | 4790 | 4790 | 4790 | 4790 | 4 |
| 420 | 20230823 | 120300 | 3844412910 | 4790 | 4790 | 4790 | 4785 | 598 |
| 421 | 20230823 | 120200 | 3841548530 | 4785 | 4790 | 4790 | 4785 | 166 |
| 422 | 20230823 | 120100 | 3840753950 | 4790 | 4790 | 4790 | 4790 | 655 |
| 423 | 20230823 | 120000 | 3837616500 | 4790 | 4785 | 4790 | 4785 | 570 |
| 424 | 20230823 | 115900 | 3834888700 | 4785 | 4780 | 4785 | 4780 | 1020 |
| 425 | 20230823 | 115800 | 3830012100 | 4780 | 4785 | 4785 | 4780 | 842 |
| 426 | 20230823 | 115700 | 3825986840 | 4785 | 4780 | 4785 | 4780 | 2540 |
| 427 | 20230823 | 115600 | 3813833020 | 4780 | 4780 | 4780 | 4780 | 2632 |
| 428 | 20230823 | 115500 | 3801252060 | 4780 | 4780 | 4780 | 4780 | 2124 |
| 429 | 20230823 | 115400 | 3791099340 | 4780 | 4780 | 4780 | 4780 | 355 |
| 430 | 20230823 | 115300 | 3789402440 | 4775 | 4780 | 4780 | 4775 | 321 |
| 431 | 20230823 | 115200 | 3787869175 | 4780 | 4780 | 4780 | 4780 | 585 |
| 432 | 20230823 | 115100 | 3785072875 | 4780 | 4780 | 4785 | 4780 | 4396 |
| 433 | 20230823 | 115000 | 3764058630 | 4785 | 4780 | 4785 | 4780 | 562 |
| 434 | 20230823 | 114900 | 3761371040 | 4780 | 4780 | 4785 | 4780 | 452 |
| 435 | 20230823 | 114800 | 3759209925 | 4785 | 4785 | 4790 | 4780 | 5356 |
| 436 | 20230823 | 114700 | 3733596385 | 4785 | 4790 | 4795 | 4785 | 5141 |
| 437 | 20230823 | 114600 | 3708971680 | 4795 | 4795 | 4795 | 4795 | 167 |
| 438 | 20230823 | 114500 | 3708170915 | 4790 | 4805 | 4805 | 4790 | 9669 |
| 439 | 20230823 | 114400 | 3661746635 | 4805 | 4800 | 4805 | 4800 | 11 |
| 440 | 20230823 | 114300 | 3661693830 | 4805 | 4805 | 4805 | 4805 | 1079 |
| 441 | 20230823 | 114200 | 3656509235 | 4805 | 4805 | 4810 | 4805 | 2661 |
| 442 | 20230823 | 114100 | 3643723125 | 4805 | 4800 | 4805 | 4800 | 1709 |
| 443 | 20230823 | 114000 | 3635511545 | 4800 | 4805 | 4805 | 4800 | 811 |
| 444 | 20230823 | 113900 | 3631618060 | 4805 | 4795 | 4805 | 4795 | 2317 |
| 445 | 20230823 | 113800 | 3620496075 | 4800 | 4800 | 4805 | 4800 | 3051 |
| 446 | 20230823 | 113700 | 3605846040 | 4805 | 4800 | 4805 | 4800 | 4065 |
| 447 | 20230823 | 113600 | 3586319005 | 4795 | 4795 | 4800 | 4790 | 1087 |
| 448 | 20230823 | 113500 | 3581101845 | 4795 | 4790 | 4800 | 4790 | 1481 |
| 449 | 20230823 | 113400 | 3573998520 | 4790 | 4795 | 4795 | 4790 | 581 |
| 450 | 20230823 | 113300 | 3571214330 | 4795 | 4795 | 4795 | 4795 | 113 |
| 451 | 20230823 | 113200 | 3570672495 | 4795 | 4795 | 4795 | 4795 | 1203 |
| 452 | 20230823 | 113100 | 3564904110 | 4800 | 4800 | 4800 | 4800 | 1187 |
| 453 | 20230823 | 113000 | 3559206510 | 4800 | 4800 | 4800 | 4795 | 113 |
| 454 | 20230823 | 112900 | 3558664540 | 4800 | 4800 | 4800 | 4795 | 1171 |
| 455 | 20230823 | 112800 | 3553043845 | 4800 | 4795 | 4800 | 4790 | 1431 |
| 456 | 20230823 | 112700 | 3546181940 | 4795 | 4790 | 4795 | 4790 | 202 |
| 457 | 20230823 | 112600 | 3545213540 | 4800 | 4790 | 4800 | 4790 | 1212 |
| 458 | 20230823 | 112500 | 3539402240 | 4795 | 4795 | 4795 | 4795 | 1 |
| 459 | 20230823 | 112400 | 3539397445 | 4790 | 4785 | 4795 | 4785 | 321 |
| 460 | 20230823 | 112300 | 3537861400 | 4785 | 4785 | 4790 | 4780 | 1917 |
| 461 | 20230823 | 112200 | 3528688080 | 4790 | 4780 | 4795 | 4780 | 2113 |
| 462 | 20230823 | 112100 | 3518586160 | 4780 | 4785 | 4785 | 4780 | 1202 |
| 463 | 20230823 | 112000 | 3512839995 | 4790 | 4790 | 4790 | 4785 | 502 |
| 464 | 20230823 | 111900 | 3510436480 | 4790 | 4790 | 4790 | 4790 | 101 |
| 465 | 20230823 | 111800 | 3509952690 | 4790 | 4785 | 4790 | 4785 | 2287 |
| 466 | 20230823 | 111700 | 3499008895 | 4780 | 4785 | 4785 | 4780 | 3445 |
| 467 | 20230823 | 111600 | 3482535970 | 4780 | 4785 | 4785 | 4780 | 1005 |
| 468 | 20230823 | 111500 | 3477727245 | 4780 | 4785 | 4785 | 4780 | 1116 |
| 469 | 20230823 | 111400 | 3472388635 | 4785 | 4790 | 4790 | 4785 | 3178 |
| 470 | 20230823 | 111300 | 3457181805 | 4790 | 4790 | 4790 | 4790 | 3270 |
| 471 | 20230823 | 111200 | 3441518505 | 4785 | 4785 | 4790 | 4785 | 3406 |
| 472 | 20230823 | 111100 | 3425215970 | 4785 | 4790 | 4790 | 4785 | 385 |
| 473 | 20230823 | 111000 | 3423372325 | 4785 | 4795 | 4795 | 4785 | 2849 |
| 474 | 20230823 | 110900 | 3409725335 | 4795 | 4795 | 4795 | 4795 | 204 |
| 475 | 20230823 | 110800 | 3408747155 | 4795 | 4790 | 4800 | 4790 | 165 |
| 476 | 20230823 | 110700 | 3407956785 | 4785 | 4785 | 4785 | 4780 | 1559 |
| 477 | 20230823 | 110600 | 3400498150 | 4780 | 4780 | 4785 | 4780 | 6652 |
| 478 | 20230823 | 110500 | 3368700575 | 4785 | 4790 | 4790 | 4785 | 1685 |
| 479 | 20230823 | 110400 | 3360636295 | 4790 | 4790 | 4790 | 4780 | 3613 |
| 480 | 20230823 | 110300 | 3343354005 | 4785 | 4790 | 4790 | 4785 | 964 |
| 481 | 20230823 | 110200 | 3338739495 | 4790 | 4805 | 4805 | 4790 | 2543 |
| 482 | 20230823 | 110100 | 3326542010 | 4805 | 4805 | 4805 | 4800 | 7374 |
| 483 | 20230823 | 110000 | 3291144890 | 4795 | 4800 | 4805 | 4795 | 442 |
| 484 | 20230823 | 105900 | 3289023925 | 4795 | 4795 | 4795 | 4780 | 5660 |
| 485 | 20230823 | 105800 | 3261960250 | 4795 | 4795 | 4795 | 4785 | 10878 |
| 486 | 20230823 | 105700 | 3209812070 | 4795 | 4795 | 4795 | 4785 | 4321 |
| 487 | 20230823 | 105600 | 3189134325 | 4795 | 4785 | 4795 | 4780 | 3295 |
| 488 | 20230823 | 105500 | 3173361795 | 4785 | 4795 | 4795 | 4785 | 352 |
| 489 | 20230823 | 105400 | 3171675970 | 4795 | 4795 | 4795 | 4785 | 3746 |
| 490 | 20230823 | 105300 | 3153745585 | 4790 | 4790 | 4790 | 4785 | 5331 |
| 491 | 20230823 | 105200 | 3128226135 | 4790 | 4790 | 4790 | 4790 | 35 |
| 492 | 20230823 | 105100 | 3128058485 | 4790 | 4810 | 4810 | 4790 | 928 |
| 493 | 20230823 | 105000 | 3123609205 | 4810 | 4790 | 4810 | 4790 | 735 |
| 494 | 20230823 | 104900 | 3120085860 | 4790 | 4795 | 4795 | 4785 | 2589 |
| 495 | 20230823 | 104800 | 3107686630 | 4795 | 4805 | 4815 | 4790 | 59986 |
| 496 | 20230823 | 104700 | 2819729780 | 4805 | 4805 | 4810 | 4805 | 595 |
| 497 | 20230823 | 104600 | 2816870655 | 4805 | 4815 | 4815 | 4805 | 2097 |
| 498 | 20230823 | 104500 | 2806784020 | 4810 | 4815 | 4815 | 4810 | 623 |
| 499 | 20230823 | 104400 | 2803786190 | 4810 | 4810 | 4815 | 4810 | 782 |
| 500 | 20230823 | 104300 | 2800023240 | 4815 | 4815 | 4815 | 4810 | 479 |
| 501 | 20230823 | 104200 | 2797719115 | 4815 | 4810 | 4815 | 4810 | 355 |
| 502 | 20230823 | 104100 | 2796011555 | 4810 | 4810 | 4815 | 4810 | 1117 |
| 503 | 20230823 | 104000 | 2790638775 | 4810 | 4815 | 4820 | 4810 | 2568 |
| 504 | 20230823 | 103900 | 2778283005 | 4815 | 4810 | 4815 | 4805 | 6485 |
| 505 | 20230823 | 103800 | 2747092380 | 4810 | 4810 | 4815 | 4810 | 1620 |
| 506 | 20230823 | 103700 | 2739298935 | 4810 | 4815 | 4815 | 4810 | 4078 |
| 507 | 20230823 | 103600 | 2719681750 | 4815 | 4815 | 4815 | 4810 | 3327 |
| 508 | 20230823 | 103500 | 2703672210 | 4815 | 4820 | 4820 | 4815 | 6681 |
| 509 | 20230823 | 103400 | 2671503140 | 4820 | 4825 | 4825 | 4815 | 170 |
| 510 | 20230823 | 103300 | 2670683700 | 4820 | 4825 | 4825 | 4820 | 5466 |
| 511 | 20230823 | 103200 | 2644336475 | 4830 | 4830 | 4830 | 4820 | 915 |
| 512 | 20230823 | 103100 | 2639919335 | 4825 | 4825 | 4825 | 4820 | 907 |
| 513 | 20230823 | 103000 | 2635544570 | 4820 | 4825 | 4825 | 4820 | 2480 |
| 514 | 20230823 | 102900 | 2623580865 | 4825 | 4825 | 4830 | 4825 | 1237 |
| 515 | 20230823 | 102800 | 2617612215 | 4835 | 4835 | 4835 | 4825 | 514 |
| 516 | 20230823 | 102700 | 2615127115 | 4840 | 4840 | 4840 | 4820 | 762 |
| 517 | 20230823 | 102600 | 2611450255 | 4820 | 4840 | 4840 | 4820 | 1592 |
| 518 | 20230823 | 102500 | 2603772195 | 4825 | 4825 | 4825 | 4825 | 475 |
| 519 | 20230823 | 102400 | 2601480320 | 4820 | 4840 | 4840 | 4820 | 1305 |
| 520 | 20230823 | 102300 | 2595179250 | 4840 | 4825 | 4840 | 4825 | 1190 |
| 521 | 20230823 | 102200 | 2589434330 | 4820 | 4820 | 4825 | 4820 | 9696 |
| 522 | 20230823 | 102100 | 2542698800 | 4820 | 4840 | 4840 | 4820 | 802 |
| 523 | 20230823 | 102000 | 2538826185 | 4840 | 4830 | 4845 | 4820 | 1006 |
| 524 | 20230823 | 101900 | 2533976580 | 4830 | 4830 | 4840 | 4820 | 1287 |
| 525 | 20230823 | 101800 | 2527765275 | 4835 | 4820 | 4835 | 4820 | 6590 |
| 526 | 20230823 | 101700 | 2495946575 | 4830 | 4825 | 4830 | 4820 | 1246 |
| 527 | 20230823 | 101600 | 2489935030 | 4825 | 4830 | 4840 | 4825 | 1393 |
| 528 | 20230823 | 101500 | 2483210975 | 4830 | 4830 | 4830 | 4825 | 683 |
| 529 | 20230823 | 101400 | 2479912920 | 4830 | 4825 | 4840 | 4825 | 1245 |
| 530 | 20230823 | 101300 | 2473905370 | 4825 | 4830 | 4830 | 4825 | 3641 |
| 531 | 20230823 | 101200 | 2456333730 | 4820 | 4820 | 4830 | 4820 | 1024 |
| 532 | 20230823 | 101100 | 2451394285 | 4820 | 4825 | 4825 | 4820 | 36 |
| 533 | 20230823 | 101000 | 2451220600 | 4825 | 4815 | 4830 | 4815 | 234 |
| 534 | 20230823 | 100900 | 2450092175 | 4815 | 4820 | 4830 | 4810 | 6263 |
| 535 | 20230823 | 100800 | 2419922850 | 4815 | 4815 | 4820 | 4815 | 6950 |
| 536 | 20230823 | 100700 | 2386458365 | 4815 | 4825 | 4825 | 4815 | 2047 |
| 537 | 20230823 | 100600 | 2376590720 | 4825 | 4825 | 4825 | 4820 | 5160 |
| 538 | 20230823 | 100500 | 2351716915 | 4820 | 4825 | 4835 | 4820 | 2061 |
| 539 | 20230823 | 100400 | 2341772595 | 4825 | 4835 | 4835 | 4825 | 1938 |
| 540 | 20230823 | 100300 | 2332416400 | 4835 | 4850 | 4850 | 4835 | 221 |
| 541 | 20230823 | 100200 | 2331345495 | 4855 | 4840 | 4855 | 4830 | 1332 |
| 542 | 20230823 | 100100 | 2324894415 | 4830 | 4825 | 4830 | 4825 | 308 |
| 543 | 20230823 | 100000 | 2323406780 | 4820 | 4835 | 4840 | 4820 | 3320 |
| 544 | 20230823 | 095900 | 2307390890 | 4835 | 4835 | 4840 | 4835 | 3095 |
| 545 | 20230823 | 095800 | 2292415240 | 4835 | 4835 | 4845 | 4830 | 1580 |
| 546 | 20230823 | 095700 | 2284769540 | 4830 | 4830 | 4840 | 4830 | 902 |
| 547 | 20230823 | 095600 | 2280412800 | 4830 | 4830 | 4845 | 4830 | 4856 |
| 548 | 20230823 | 095500 | 2256958270 | 4830 | 4835 | 4835 | 4830 | 4484 |
| 549 | 20230823 | 095400 | 2235296640 | 4835 | 4850 | 4855 | 4835 | 2760 |
| 550 | 20230823 | 095300 | 2221925175 | 4850 | 4850 | 4860 | 4850 | 1430 |
| 551 | 20230823 | 095200 | 2214976945 | 4850 | 4860 | 4860 | 4850 | 8225 |
| 552 | 20230823 | 095100 | 2175085675 | 4860 | 4855 | 4860 | 4850 | 2317 |
| 553 | 20230823 | 095000 | 2163840510 | 4855 | 4855 | 4860 | 4855 | 648 |
| 554 | 20230823 | 094900 | 2160694460 | 4850 | 4840 | 4855 | 4840 | 8916 |
| 555 | 20230823 | 094800 | 2117458955 | 4840 | 4840 | 4840 | 4830 | 1238 |
| 556 | 20230823 | 094700 | 2111473455 | 4835 | 4840 | 4840 | 4835 | 229 |
| 557 | 20230823 | 094600 | 2110365960 | 4830 | 4840 | 4840 | 4830 | 1310 |
| 558 | 20230823 | 094500 | 2104027740 | 4840 | 4845 | 4845 | 4835 | 691 |
| 559 | 20230823 | 094400 | 2100682135 | 4850 | 4850 | 4850 | 4830 | 1519 |
| 560 | 20230823 | 094300 | 2093320880 | 4850 | 4835 | 4850 | 4830 | 6055 |
| 561 | 20230823 | 094200 | 2064064370 | 4835 | 4845 | 4850 | 4835 | 1795 |
| 562 | 20230823 | 094100 | 2055373420 | 4850 | 4855 | 4855 | 4850 | 1025 |
| 563 | 20230823 | 094000 | 2050398680 | 4855 | 4850 | 4855 | 4830 | 1907 |
| 564 | 20230823 | 093900 | 2041168795 | 4855 | 4850 | 4855 | 4830 | 6257 |
| 565 | 20230823 | 093800 | 2010891810 | 4850 | 4825 | 4850 | 4820 | 12046 |
| 566 | 20230823 | 093700 | 1952710295 | 4825 | 4825 | 4830 | 4825 | 828 |
| 567 | 20230823 | 093600 | 1948715185 | 4825 | 4830 | 4830 | 4820 | 1841 |
| 568 | 20230823 | 093500 | 1939833040 | 4825 | 4820 | 4830 | 4815 | 5371 |
| 569 | 20230823 | 093400 | 1913946940 | 4825 | 4815 | 4825 | 4815 | 2153 |
| 570 | 20230823 | 093300 | 1903570710 | 4815 | 4820 | 4820 | 4810 | 6825 |
| 571 | 20230823 | 093200 | 1870703325 | 4815 | 4830 | 4830 | 4815 | 5755 |
| 572 | 20230823 | 093100 | 1842963645 | 4830 | 4830 | 4835 | 4820 | 14601 |
| 573 | 20230823 | 093000 | 1772470340 | 4830 | 4850 | 4850 | 4830 | 4060 |
| 574 | 20230823 | 092900 | 1752825115 | 4850 | 4840 | 4850 | 4835 | 2553 |
| 575 | 20230823 | 092800 | 1740480945 | 4830 | 4845 | 4860 | 4830 | 10020 |
| 576 | 20230823 | 092700 | 1692013260 | 4845 | 4845 | 4860 | 4845 | 2504 |
| 577 | 20230823 | 092600 | 1679871620 | 4840 | 4835 | 4840 | 4830 | 8389 |
| 578 | 20230823 | 092500 | 1639342565 | 4835 | 4850 | 4850 | 4835 | 1458 |
| 579 | 20230823 | 092400 | 1632292090 | 4830 | 4845 | 4860 | 4830 | 21945 |
| 580 | 20230823 | 092300 | 1526180875 | 4845 | 4865 | 4865 | 4845 | 10071 |
| 581 | 20230823 | 092200 | 1477291880 | 4870 | 4875 | 4885 | 4870 | 4104 |
| 582 | 20230823 | 092100 | 1457303790 | 4870 | 4875 | 4890 | 4870 | 7095 |
| 583 | 20230823 | 092000 | 1422733285 | 4890 | 4870 | 4890 | 4870 | 7625 |
| 584 | 20230823 | 091900 | 1385571855 | 4870 | 4885 | 4890 | 4870 | 2764 |
| 585 | 20230823 | 091800 | 1372092995 | 4890 | 4885 | 4900 | 4880 | 4864 |
| 586 | 20230823 | 091700 | 1348321955 | 4890 | 4900 | 4900 | 4885 | 4825 |
| 587 | 20230823 | 091600 | 1324716325 | 4910 | 4905 | 4920 | 4900 | 6518 |
| 588 | 20230823 | 091500 | 1292749600 | 4900 | 4890 | 4905 | 4890 | 892 |
| 589 | 20230823 | 091400 | 1288383540 | 4890 | 4890 | 4890 | 4875 | 5877 |
| 590 | 20230823 | 091300 | 1259664070 | 4890 | 4930 | 4940 | 4875 | 11879 |
| 591 | 20230823 | 091200 | 1201388755 | 4930 | 4940 | 4940 | 4925 | 3782 |
| 592 | 20230823 | 091100 | 1182751165 | 4940 | 4950 | 4950 | 4920 | 10124 |
| 593 | 20230823 | 091000 | 1132755765 | 4950 | 4950 | 4950 | 4935 | 6280 |
| 594 | 20230823 | 090900 | 1101681020 | 4945 | 4905 | 4955 | 4905 | 16508 |
| 595 | 20230823 | 090800 | 1020163455 | 4900 | 4880 | 4900 | 4860 | 13112 |
| 596 | 20230823 | 090700 | 956105415 | 4870 | 4870 | 4880 | 4865 | 10928 |
| 597 | 20230823 | 090600 | 902869765 | 4875 | 4875 | 4900 | 4835 | 18338 |
| 598 | 20230823 | 090500 | 813844330 | 4875 | 4860 | 4900 | 4830 | 17548 |
| 599 | 20230823 | 090400 | 728375930 | 4860 | 4845 | 4860 | 4800 | 22579 |
| 600 | 20230823 | 090300 | 619467355 | 4840 | 4870 | 4875 | 4830 | 26344 |
| 601 | 20230823 | 090200 | 491510175 | 4870 | 4865 | 4895 | 4860 | 10870 |
| 602 | 20230823 | 090100 | 438619390 | 4865 | 4940 | 4940 | 4865 | 32957 |
| 603 | 20230823 | 090000 | 276621855 | 4940 | 5010 | 5010 | 4935 | 55452 |