30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 192600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 3 | 20230823 | 192500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20230823 | 192400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20230823 | 192300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20230823 | 192200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20230823 | 192100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20230823 | 192000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20230823 | 191900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20230823 | 191800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20230823 | 191700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20230823 | 191600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20230823 | 191500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20230823 | 191400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20230823 | 191300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20230823 | 191200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20230823 | 191100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20230823 | 191000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20230823 | 190900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20230823 | 190800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20230823 | 190700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20230823 | 190600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20230823 | 190500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20230823 | 190400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20230823 | 190300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20230823 | 190200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20230823 | 190100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20230823 | 190000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20230823 | 185900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20230823 | 185800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20230823 | 185700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20230823 | 185600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 33 | 20230823 | 185500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20230823 | 185400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20230823 | 185300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20230823 | 185200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20230823 | 185100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20230823 | 185000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20230823 | 184900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20230823 | 184800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20230823 | 184700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20230823 | 184600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20230823 | 184500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20230823 | 184400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20230823 | 184300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20230823 | 184200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20230823 | 184100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20230823 | 184000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20230823 | 183900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20230823 | 183800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20230823 | 183700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20230823 | 183600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20230823 | 183500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20230823 | 183400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20230823 | 183300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20230823 | 183200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20230823 | 183100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20230823 | 183000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20230823 | 182900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20230823 | 182800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20230823 | 182700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20230823 | 182600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 63 | 20230823 | 182500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20230823 | 182400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20230823 | 182300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20230823 | 182200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20230823 | 182100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20230823 | 182000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20230823 | 181900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20230823 | 181800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20230823 | 181700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20230823 | 181600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20230823 | 181500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20230823 | 181400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20230823 | 181300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20230823 | 181200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20230823 | 181100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20230823 | 181000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20230823 | 180900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20230823 | 180800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20230823 | 180700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20230823 | 180600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20230823 | 180500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20230823 | 180400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20230823 | 180300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20230823 | 180200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20230823 | 180100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20230823 | 180000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20230823 | 175900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20230823 | 175800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20230823 | 175700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20230823 | 175600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 93 | 20230823 | 175500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20230823 | 175400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20230823 | 175300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20230823 | 175200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20230823 | 175100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20230823 | 175000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20230823 | 174900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20230823 | 174800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20230823 | 174700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20230823 | 174600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20230823 | 174500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20230823 | 174400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20230823 | 174300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20230823 | 174200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20230823 | 174100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20230823 | 174000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20230823 | 173900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20230823 | 173800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20230823 | 173700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20230823 | 173600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20230823 | 173500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20230823 | 173400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20230823 | 173300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20230823 | 173200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20230823 | 173100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20230823 | 173000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20230823 | 172900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20230823 | 172800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20230823 | 172700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20230823 | 172600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 123 | 20230823 | 172500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20230823 | 172400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20230823 | 172300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20230823 | 172200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20230823 | 172100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20230823 | 172000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20230823 | 171900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20230823 | 171800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20230823 | 171700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20230823 | 171600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20230823 | 171500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20230823 | 171400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20230823 | 171300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20230823 | 171200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20230823 | 171100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20230823 | 171000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20230823 | 170900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20230823 | 170800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20230823 | 170700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20230823 | 170600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20230823 | 170500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20230823 | 170400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20230823 | 170300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20230823 | 170200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20230823 | 170100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20230823 | 170000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20230823 | 165900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20230823 | 165800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20230823 | 165700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20230823 | 165600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 153 | 20230823 | 165500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20230823 | 165400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20230823 | 165300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20230823 | 165200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20230823 | 165100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20230823 | 165000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20230823 | 164900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20230823 | 164800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20230823 | 164700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20230823 | 164600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20230823 | 164500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20230823 | 164400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20230823 | 164300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20230823 | 164200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20230823 | 164100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20230823 | 164000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20230823 | 163900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20230823 | 163800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20230823 | 163700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20230823 | 163600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20230823 | 163500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20230823 | 163400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20230823 | 163300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20230823 | 163200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20230823 | 163100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20230823 | 163000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20230823 | 162900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20230823 | 162800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20230823 | 162700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20230823 | 162600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 183 | 20230823 | 162500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20230823 | 162400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20230823 | 162300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20230823 | 162200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20230823 | 162100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20230823 | 162000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20230823 | 161900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20230823 | 161800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20230823 | 161700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20230823 | 161600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20230823 | 161500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20230823 | 161400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20230823 | 161300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20230823 | 161200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20230823 | 161100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20230823 | 161000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20230823 | 160900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20230823 | 160800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20230823 | 160700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20230823 | 160600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20230823 | 160500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20230823 | 160400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20230823 | 160300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20230823 | 160200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20230823 | 160100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20230823 | 160000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20230823 | 155900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20230823 | 155800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20230823 | 155700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20230823 | 155600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 213 | 20230823 | 155500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 214 | 20230823 | 155400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 215 | 20230823 | 155300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 216 | 20230823 | 155200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20230823 | 155100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 218 | 20230823 | 155000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 219 | 20230823 | 154900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 220 | 20230823 | 154800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 221 | 20230823 | 154700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20230823 | 154600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20230823 | 154500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20230823 | 154400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20230823 | 154300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20230823 | 154200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20230823 | 154100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20230823 | 154000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20230823 | 153900 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20230823 | 153800 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 231 | 20230823 | 153700 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 232 | 20230823 | 153600 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20230823 | 153500 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 234 | 20230823 | 153400 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 235 | 20230823 | 153300 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 236 | 20230823 | 153200 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 237 | 20230823 | 153100 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 0 |
| 238 | 20230823 | 153000 | 2468561080 | 4935 | 4935 | 4935 | 4935 | 3258 |
| 239 | 20230823 | 152900 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 240 | 20230823 | 152800 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 241 | 20230823 | 152700 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 242 | 20230823 | 152600 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 243 | 20230823 | 152500 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 244 | 20230823 | 152400 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 245 | 20230823 | 152300 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 246 | 20230823 | 152200 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 247 | 20230823 | 152100 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 248 | 20230823 | 152000 | 2452482850 | 4935 | 4935 | 4935 | 4935 | 0 |
| 249 | 20230823 | 151900 | 2452482850 | 4935 | 4975 | 4975 | 4925 | 200 |
| 250 | 20230823 | 151800 | 2451493995 | 4970 | 4940 | 4980 | 4940 | 670 |
| 251 | 20230823 | 151700 | 2448164315 | 4945 | 4940 | 4950 | 4940 | 461 |
| 252 | 20230823 | 151600 | 2445884400 | 4940 | 4945 | 4945 | 4925 | 759 |
| 253 | 20230823 | 151500 | 2442138570 | 4945 | 4945 | 4950 | 4945 | 556 |
| 254 | 20230823 | 151400 | 2439389005 | 4950 | 4930 | 4955 | 4925 | 31 |
| 255 | 20230823 | 151300 | 2439236000 | 4955 | 4955 | 4955 | 4925 | 1061 |
| 256 | 20230823 | 151200 | 2433979700 | 4990 | 5020 | 5020 | 4955 | 1040 |
| 257 | 20230823 | 151100 | 2428805505 | 5020 | 4880 | 5020 | 4880 | 1163 |
| 258 | 20230823 | 151000 | 2423094230 | 4890 | 4915 | 4920 | 4890 | 1304 |
| 259 | 20230823 | 150900 | 2416692600 | 4920 | 4880 | 4945 | 4865 | 2584 |
| 260 | 20230823 | 150800 | 2404072810 | 4870 | 4845 | 4975 | 4845 | 5395 |
| 261 | 20230823 | 150700 | 2377915915 | 5110 | 5110 | 5110 | 5110 | 0 |
| 262 | 20230823 | 150600 | 2377915915 | 5110 | 4815 | 5110 | 4815 | 9628 |
| 263 | 20230823 | 150500 | 2330317230 | 4810 | 4790 | 4815 | 4780 | 341 |
| 264 | 20230823 | 150400 | 2328680315 | 4780 | 4765 | 4780 | 4750 | 4842 |
| 265 | 20230823 | 150300 | 2305643420 | 4765 | 4840 | 4840 | 4750 | 6624 |
| 266 | 20230823 | 150200 | 2273908510 | 4845 | 4865 | 4870 | 4820 | 1177 |
| 267 | 20230823 | 150100 | 2268193575 | 4865 | 4855 | 4865 | 4855 | 210 |
| 268 | 20230823 | 150000 | 2267173715 | 4870 | 4885 | 4885 | 4855 | 611 |
| 269 | 20230823 | 145900 | 2264196785 | 4870 | 4880 | 4885 | 4870 | 2045 |
| 270 | 20230823 | 145800 | 2254217415 | 4880 | 4835 | 4895 | 4825 | 4129 |
| 271 | 20230823 | 145700 | 2234166260 | 4835 | 4845 | 4850 | 4830 | 12361 |
| 272 | 20230823 | 145600 | 2174247235 | 4825 | 4855 | 4855 | 4825 | 1120 |
| 273 | 20230823 | 145500 | 2168816100 | 4850 | 4870 | 4870 | 4850 | 1161 |
| 274 | 20230823 | 145400 | 2163166210 | 4880 | 4880 | 4880 | 4880 | 0 |
| 275 | 20230823 | 145300 | 2163166210 | 4880 | 4880 | 4880 | 4850 | 2943 |
| 276 | 20230823 | 145200 | 2148863380 | 4880 | 4880 | 4880 | 4875 | 253 |
| 277 | 20230823 | 145100 | 2147629815 | 4880 | 4880 | 4885 | 4880 | 812 |
| 278 | 20230823 | 145000 | 2143667245 | 4880 | 4885 | 4885 | 4880 | 136 |
| 279 | 20230823 | 144900 | 2143003235 | 4885 | 4885 | 4900 | 4880 | 763 |
| 280 | 20230823 | 144800 | 2139273080 | 4885 | 4875 | 4885 | 4875 | 68 |
| 281 | 20230823 | 144700 | 2138941180 | 4875 | 4880 | 4890 | 4870 | 1517 |
| 282 | 20230823 | 144600 | 2131542735 | 4855 | 4900 | 4900 | 4855 | 2014 |
| 283 | 20230823 | 144500 | 2121750560 | 4920 | 4935 | 4935 | 4860 | 3333 |
| 284 | 20230823 | 144400 | 2105352585 | 4855 | 4970 | 4970 | 4855 | 6165 |
| 285 | 20230823 | 144300 | 2074897195 | 4975 | 5050 | 5060 | 4970 | 3560 |
| 286 | 20230823 | 144200 | 2057033935 | 5020 | 5050 | 5080 | 5020 | 2744 |
| 287 | 20230823 | 144100 | 2043200525 | 5090 | 5080 | 5100 | 5050 | 5120 |
| 288 | 20230823 | 144000 | 2017131505 | 5090 | 5060 | 5090 | 5050 | 9503 |
| 289 | 20230823 | 143900 | 1968808455 | 5070 | 5030 | 5070 | 5030 | 5332 |
| 290 | 20230823 | 143800 | 1941877815 | 5030 | 5020 | 5030 | 5020 | 363 |
| 291 | 20230823 | 143700 | 1940052535 | 5030 | 5020 | 5040 | 5020 | 1948 |
| 292 | 20230823 | 143600 | 1930246235 | 5030 | 5040 | 5050 | 5000 | 6554 |
| 293 | 20230823 | 143500 | 1897299165 | 5020 | 4995 | 5030 | 4995 | 2310 |
| 294 | 20230823 | 143400 | 1885710150 | 5000 | 5020 | 5030 | 4995 | 2605 |
| 295 | 20230823 | 143300 | 1872657165 | 5020 | 4975 | 5020 | 4975 | 1046 |
| 296 | 20230823 | 143200 | 1867431010 | 4970 | 4980 | 4980 | 4960 | 924 |
| 297 | 20230823 | 143100 | 1862842990 | 4990 | 4975 | 4995 | 4955 | 5694 |
| 298 | 20230823 | 143000 | 1834542335 | 4975 | 5030 | 5030 | 4960 | 1998 |
| 299 | 20230823 | 142900 | 1824588895 | 5050 | 4940 | 5050 | 4925 | 2378 |
| 300 | 20230823 | 142800 | 1812816245 | 4940 | 5000 | 5010 | 4930 | 20537 |
| 301 | 20230823 | 142700 | 1710296570 | 5000 | 5030 | 5060 | 5000 | 28827 |
| 302 | 20230823 | 142600 | 1564863390 | 5090 | 4920 | 5150 | 4900 | 8883 |
| 303 | 20230823 | 142500 | 1520357675 | 4900 | 5080 | 5080 | 4855 | 29178 |
| 304 | 20230823 | 142400 | 1375859135 | 5090 | 5200 | 5200 | 4925 | 37974 |
| 305 | 20230823 | 142300 | 1179834685 | 4845 | 4845 | 4845 | 4845 | 0 |
| 306 | 20230823 | 142200 | 1179834685 | 4845 | 4690 | 4845 | 4660 | 23212 |
| 307 | 20230823 | 142100 | 1069294970 | 4670 | 4645 | 4690 | 4645 | 2018 |
| 308 | 20230823 | 142000 | 1059889830 | 4645 | 4650 | 4660 | 4645 | 1356 |
| 309 | 20230823 | 141900 | 1053580435 | 4650 | 4650 | 4655 | 4650 | 1018 |
| 310 | 20230823 | 141800 | 1048846395 | 4655 | 4660 | 4660 | 4655 | 249 |
| 311 | 20230823 | 141700 | 1047686960 | 4660 | 4650 | 4660 | 4645 | 1271 |
| 312 | 20230823 | 141600 | 1041773890 | 4655 | 4640 | 4655 | 4635 | 299 |
| 313 | 20230823 | 141500 | 1040386570 | 4650 | 4650 | 4650 | 4650 | 308 |
| 314 | 20230823 | 141400 | 1038954370 | 4650 | 4630 | 4650 | 4630 | 1681 |
| 315 | 20230823 | 141300 | 1031153340 | 4635 | 4635 | 4635 | 4635 | 33 |
| 316 | 20230823 | 141200 | 1031000385 | 4635 | 4620 | 4635 | 4620 | 322 |
| 317 | 20230823 | 141100 | 1029510345 | 4615 | 4620 | 4635 | 4615 | 957 |
| 318 | 20230823 | 141000 | 1025086445 | 4620 | 4615 | 4625 | 4615 | 617 |
| 319 | 20230823 | 140900 | 1022235880 | 4610 | 4610 | 4610 | 4610 | 1 |
| 320 | 20230823 | 140800 | 1022231270 | 4620 | 4620 | 4620 | 4620 | 0 |
| 321 | 20230823 | 140700 | 1022231270 | 4620 | 4610 | 4620 | 4610 | 499 |
| 322 | 20230823 | 140600 | 1019928470 | 4635 | 4635 | 4635 | 4635 | 1 |
| 323 | 20230823 | 140500 | 1019923835 | 4630 | 4615 | 4630 | 4615 | 1100 |
| 324 | 20230823 | 140400 | 1014842125 | 4605 | 4590 | 4605 | 4590 | 292 |
| 325 | 20230823 | 140300 | 1013499910 | 4590 | 4590 | 4590 | 4590 | 274 |
| 326 | 20230823 | 140200 | 1012242250 | 4590 | 4590 | 4595 | 4585 | 1036 |
| 327 | 20230823 | 140100 | 1007488210 | 4595 | 4595 | 4595 | 4595 | 13 |
| 328 | 20230823 | 140000 | 1007428475 | 4595 | 4590 | 4595 | 4590 | 43 |
| 329 | 20230823 | 135900 | 1007231005 | 4590 | 4585 | 4590 | 4585 | 318 |
| 330 | 20230823 | 135800 | 1005771885 | 4595 | 4585 | 4595 | 4585 | 320 |
| 331 | 20230823 | 135700 | 1004303985 | 4585 | 4600 | 4600 | 4580 | 325 |
| 332 | 20230823 | 135600 | 1002813365 | 4600 | 4600 | 4600 | 4600 | 67 |
| 333 | 20230823 | 135500 | 1002505165 | 4600 | 4595 | 4605 | 4595 | 399 |
| 334 | 20230823 | 135400 | 1000670030 | 4585 | 4585 | 4595 | 4585 | 106 |
| 335 | 20230823 | 135300 | 1000183070 | 4595 | 4585 | 4595 | 4585 | 4 |
| 336 | 20230823 | 135200 | 1000164700 | 4580 | 4600 | 4600 | 4580 | 594 |
| 337 | 20230823 | 135100 | 997442050 | 4600 | 4605 | 4605 | 4600 | 155 |
| 338 | 20230823 | 135000 | 996729025 | 4610 | 4610 | 4610 | 4610 | 55 |
| 339 | 20230823 | 134900 | 996475475 | 4600 | 4605 | 4610 | 4600 | 464 |
| 340 | 20230823 | 134800 | 994338780 | 4600 | 4605 | 4605 | 4600 | 253 |
| 341 | 20230823 | 134700 | 993174220 | 4605 | 4585 | 4605 | 4585 | 1630 |
| 342 | 20230823 | 134600 | 985698560 | 4585 | 4595 | 4605 | 4585 | 329 |
| 343 | 20230823 | 134500 | 984186180 | 4580 | 4580 | 4580 | 4580 | 324 |
| 344 | 20230823 | 134400 | 982702260 | 4580 | 4580 | 4580 | 4580 | 81 |
| 345 | 20230823 | 134300 | 982331280 | 4575 | 4580 | 4580 | 4575 | 497 |
| 346 | 20230823 | 134200 | 980057060 | 4580 | 4580 | 4580 | 4580 | 21 |
| 347 | 20230823 | 134100 | 979960880 | 4580 | 4580 | 4580 | 4580 | 276 |
| 348 | 20230823 | 134000 | 978696800 | 4600 | 4600 | 4600 | 4600 | 0 |
| 349 | 20230823 | 133900 | 978696800 | 4600 | 4585 | 4605 | 4585 | 898 |
| 350 | 20230823 | 133800 | 974570780 | 4565 | 4575 | 4590 | 4565 | 471 |
| 351 | 20230823 | 133700 | 972416330 | 4575 | 4595 | 4595 | 4570 | 2320 |
| 352 | 20230823 | 133600 | 961765150 | 4600 | 4595 | 4600 | 4595 | 378 |
| 353 | 20230823 | 133500 | 960028135 | 4590 | 4585 | 4590 | 4585 | 175 |
| 354 | 20230823 | 133400 | 959225025 | 4590 | 4560 | 4590 | 4560 | 1637 |
| 355 | 20230823 | 133300 | 951747230 | 4545 | 4550 | 4550 | 4545 | 163 |
| 356 | 20230823 | 133200 | 951005805 | 4545 | 4545 | 4545 | 4545 | 211 |
| 357 | 20230823 | 133100 | 950046810 | 4545 | 4550 | 4550 | 4545 | 293 |
| 358 | 20230823 | 133000 | 948713855 | 4550 | 4550 | 4550 | 4550 | 0 |
| 359 | 20230823 | 132900 | 948713855 | 4550 | 4545 | 4550 | 4545 | 320 |
| 360 | 20230823 | 132800 | 947259235 | 4550 | 4550 | 4550 | 4550 | 245 |
| 361 | 20230823 | 132700 | 946144485 | 4550 | 4550 | 4555 | 4550 | 331 |
| 362 | 20230823 | 132600 | 944638305 | 4545 | 4545 | 4545 | 4540 | 359 |
| 363 | 20230823 | 132500 | 943007590 | 4565 | 4565 | 4565 | 4565 | 0 |
| 364 | 20230823 | 132400 | 943007590 | 4565 | 4565 | 4565 | 4565 | 20 |
| 365 | 20230823 | 132300 | 942916290 | 4570 | 4560 | 4570 | 4560 | 47 |
| 366 | 20230823 | 132200 | 942701895 | 4560 | 4550 | 4560 | 4550 | 238 |
| 367 | 20230823 | 132100 | 941617910 | 4545 | 4540 | 4545 | 4540 | 257 |
| 368 | 20230823 | 132000 | 940450595 | 4540 | 4520 | 4540 | 4520 | 1010 |
| 369 | 20230823 | 131900 | 935874195 | 4510 | 4510 | 4510 | 4510 | 168 |
| 370 | 20230823 | 131800 | 935116515 | 4500 | 4485 | 4500 | 4485 | 1270 |
| 371 | 20230823 | 131700 | 929407875 | 4485 | 4485 | 4490 | 4485 | 4054 |
| 372 | 20230823 | 131600 | 911225270 | 4485 | 4485 | 4485 | 4485 | 1 |
| 373 | 20230823 | 131500 | 911220785 | 4500 | 4500 | 4510 | 4500 | 333 |
| 374 | 20230823 | 131400 | 909722180 | 4490 | 4500 | 4500 | 4485 | 248 |
| 375 | 20230823 | 131300 | 908609185 | 4505 | 4505 | 4505 | 4505 | 20 |
| 376 | 20230823 | 131200 | 908519085 | 4505 | 4505 | 4505 | 4500 | 525 |
| 377 | 20230823 | 131100 | 906156390 | 4500 | 4485 | 4500 | 4485 | 60 |
| 378 | 20230823 | 131000 | 905886405 | 4500 | 4500 | 4500 | 4500 | 346 |
| 379 | 20230823 | 130900 | 904329405 | 4505 | 4505 | 4505 | 4505 | 441 |
| 380 | 20230823 | 130800 | 902342700 | 4530 | 4530 | 4530 | 4530 | 0 |
| 381 | 20230823 | 130700 | 902342700 | 4530 | 4530 | 4535 | 4530 | 264 |
| 382 | 20230823 | 130600 | 901146060 | 4535 | 4530 | 4535 | 4530 | 246 |
| 383 | 20230823 | 130500 | 900030455 | 4515 | 4475 | 4525 | 4475 | 1292 |
| 384 | 20230823 | 130400 | 894204750 | 4480 | 4490 | 4505 | 4470 | 4191 |
| 385 | 20230823 | 130300 | 875468575 | 4495 | 4495 | 4495 | 4490 | 205 |
| 386 | 20230823 | 130200 | 874548070 | 4500 | 4495 | 4505 | 4495 | 57 |
| 387 | 20230823 | 130100 | 874291570 | 4485 | 4460 | 4490 | 4460 | 716 |
| 388 | 20230823 | 130000 | 871089075 | 4460 | 4470 | 4470 | 4460 | 78 |
| 389 | 20230823 | 125900 | 870740785 | 4490 | 4490 | 4490 | 4490 | 8 |
| 390 | 20230823 | 125800 | 870704865 | 4495 | 4495 | 4495 | 4495 | 42 |
| 391 | 20230823 | 125700 | 870516075 | 4495 | 4495 | 4495 | 4495 | 15 |
| 392 | 20230823 | 125600 | 870448650 | 4480 | 4470 | 4480 | 4470 | 213 |
| 393 | 20230823 | 125500 | 869494470 | 4470 | 4485 | 4485 | 4465 | 289 |
| 394 | 20230823 | 125400 | 868203190 | 4485 | 4485 | 4485 | 4485 | 114 |
| 395 | 20230823 | 125300 | 867691900 | 4485 | 4485 | 4490 | 4485 | 661 |
| 396 | 20230823 | 125200 | 864726315 | 4480 | 4485 | 4485 | 4480 | 592 |
| 397 | 20230823 | 125100 | 862071360 | 4515 | 4515 | 4515 | 4515 | 1 |
| 398 | 20230823 | 125000 | 862066845 | 4525 | 4525 | 4525 | 4525 | 0 |
| 399 | 20230823 | 124900 | 862066845 | 4525 | 4515 | 4525 | 4515 | 99 |
| 400 | 20230823 | 124800 | 861619740 | 4515 | 4515 | 4515 | 4515 | 20 |
| 401 | 20230823 | 124700 | 861529440 | 4520 | 4520 | 4520 | 4520 | 293 |
| 402 | 20230823 | 124600 | 860205080 | 4520 | 4520 | 4520 | 4520 | 0 |
| 403 | 20230823 | 124500 | 860205080 | 4520 | 4495 | 4520 | 4495 | 1440 |
| 404 | 20230823 | 124400 | 853707900 | 4490 | 4520 | 4520 | 4465 | 2826 |
| 405 | 20230823 | 124300 | 841015050 | 4525 | 4560 | 4560 | 4525 | 1038 |
| 406 | 20230823 | 124200 | 836314460 | 4540 | 4560 | 4565 | 4540 | 395 |
| 407 | 20230823 | 124100 | 834512355 | 4565 | 4530 | 4565 | 4530 | 3 |
| 408 | 20230823 | 124000 | 834498695 | 4565 | 4570 | 4570 | 4525 | 1710 |
| 409 | 20230823 | 123900 | 826726700 | 4570 | 4570 | 4570 | 4570 | 254 |
| 410 | 20230823 | 123800 | 825565920 | 4570 | 4580 | 4585 | 4525 | 668 |
| 411 | 20230823 | 123700 | 822507305 | 4540 | 4595 | 4595 | 4540 | 584 |
| 412 | 20230823 | 123600 | 819850470 | 4550 | 4670 | 4670 | 4550 | 1786 |
| 413 | 20230823 | 123500 | 811553585 | 4675 | 4670 | 4680 | 4525 | 310 |
| 414 | 20230823 | 123400 | 810111505 | 4515 | 4500 | 4705 | 4465 | 9443 |
| 415 | 20230823 | 123300 | 767378050 | 4495 | 4450 | 4495 | 4450 | 1978 |
| 416 | 20230823 | 123200 | 758511720 | 4430 | 4405 | 4450 | 4405 | 2650 |
| 417 | 20230823 | 123100 | 746761050 | 4410 | 4445 | 4470 | 4410 | 3380 |
| 418 | 20230823 | 123000 | 731728190 | 4460 | 4395 | 4500 | 4395 | 3452 |
| 419 | 20230823 | 122900 | 716388000 | 4395 | 4390 | 4395 | 4390 | 249 |
| 420 | 20230823 | 122800 | 715294635 | 4395 | 4395 | 4395 | 4395 | 0 |
| 421 | 20230823 | 122700 | 715294635 | 4395 | 4400 | 4400 | 4390 | 343 |
| 422 | 20230823 | 122600 | 713787640 | 4400 | 4385 | 4400 | 4385 | 1289 |
| 423 | 20230823 | 122500 | 708127445 | 4385 | 4360 | 4385 | 4355 | 1490 |
| 424 | 20230823 | 122400 | 701628775 | 4360 | 4360 | 4360 | 4360 | 207 |
| 425 | 20230823 | 122300 | 700726255 | 4365 | 4365 | 4365 | 4365 | 467 |
| 426 | 20230823 | 122200 | 698687800 | 4365 | 4370 | 4380 | 4365 | 456 |
| 427 | 20230823 | 122100 | 696693735 | 4385 | 4395 | 4395 | 4370 | 812 |
| 428 | 20230823 | 122000 | 693137270 | 4400 | 4370 | 4400 | 4335 | 2698 |
| 429 | 20230823 | 121900 | 681322695 | 4395 | 4405 | 4405 | 4360 | 2578 |
| 430 | 20230823 | 121800 | 670007330 | 4410 | 4410 | 4410 | 4410 | 0 |
| 431 | 20230823 | 121700 | 670007330 | 4410 | 4420 | 4425 | 4410 | 648 |
| 432 | 20230823 | 121600 | 667147025 | 4430 | 4750 | 4750 | 4410 | 9217 |
| 433 | 20230823 | 121500 | 625570910 | 4660 | 4895 | 4895 | 4655 | 9354 |
| 434 | 20230823 | 121400 | 580729540 | 4630 | 4630 | 4630 | 4630 | 0 |
| 435 | 20230823 | 121300 | 580729540 | 4630 | 4370 | 4630 | 4360 | 4216 |
| 436 | 20230823 | 121200 | 562017790 | 4360 | 4360 | 4360 | 4360 | 850 |
| 437 | 20230823 | 121100 | 558311790 | 4355 | 4355 | 4355 | 4355 | 24 |
| 438 | 20230823 | 121000 | 558207270 | 4355 | 4335 | 4355 | 4335 | 1991 |
| 439 | 20230823 | 120900 | 549566335 | 4335 | 4335 | 4335 | 4335 | 0 |
| 440 | 20230823 | 120800 | 549566335 | 4335 | 4335 | 4335 | 4335 | 0 |
| 441 | 20230823 | 120700 | 549566335 | 4335 | 4335 | 4335 | 4335 | 64 |
| 442 | 20230823 | 120600 | 549288895 | 4330 | 4330 | 4330 | 4330 | 0 |
| 443 | 20230823 | 120500 | 549288895 | 4330 | 4330 | 4330 | 4330 | 150 |
| 444 | 20230823 | 120400 | 548639395 | 4330 | 4330 | 4330 | 4330 | 5 |
| 445 | 20230823 | 120300 | 548617745 | 4325 | 4325 | 4325 | 4325 | 150 |
| 446 | 20230823 | 120200 | 547968995 | 4335 | 4335 | 4335 | 4335 | 0 |
| 447 | 20230823 | 120100 | 547968995 | 4335 | 4335 | 4335 | 4335 | 20 |
| 448 | 20230823 | 120000 | 547882295 | 4330 | 4330 | 4330 | 4330 | 178 |
| 449 | 20230823 | 115900 | 547111555 | 4340 | 4340 | 4340 | 4340 | 808 |
| 450 | 20230823 | 115800 | 543604835 | 4340 | 4345 | 4345 | 4340 | 205 |
| 451 | 20230823 | 115700 | 542715110 | 4345 | 4345 | 4345 | 4345 | 12 |
| 452 | 20230823 | 115600 | 542662970 | 4350 | 4350 | 4350 | 4350 | 1 |
| 453 | 20230823 | 115500 | 542658620 | 4350 | 4345 | 4350 | 4345 | 59 |
| 454 | 20230823 | 115400 | 542402195 | 4340 | 4340 | 4340 | 4340 | 382 |
| 455 | 20230823 | 115300 | 540744315 | 4340 | 4340 | 4340 | 4340 | 39 |
| 456 | 20230823 | 115200 | 540575055 | 4340 | 4340 | 4340 | 4340 | 166 |
| 457 | 20230823 | 115100 | 539854615 | 4340 | 4340 | 4350 | 4340 | 268 |
| 458 | 20230823 | 115000 | 538691075 | 4340 | 4340 | 4340 | 4335 | 177 |
| 459 | 20230823 | 114900 | 537923160 | 4340 | 4340 | 4350 | 4340 | 83 |
| 460 | 20230823 | 114800 | 537562740 | 4340 | 4335 | 4340 | 4335 | 554 |
| 461 | 20230823 | 114700 | 535160400 | 4335 | 4335 | 4335 | 4335 | 1 |
| 462 | 20230823 | 114600 | 535156065 | 4350 | 4340 | 4350 | 4340 | 985 |
| 463 | 20230823 | 114500 | 530880575 | 4345 | 4345 | 4345 | 4345 | 1 |
| 464 | 20230823 | 114400 | 530876230 | 4320 | 4320 | 4335 | 4320 | 607 |
| 465 | 20230823 | 114300 | 528252600 | 4320 | 4390 | 4390 | 4320 | 21817 |
| 466 | 20230823 | 114200 | 432702775 | 4410 | 4390 | 4410 | 4385 | 471 |
| 467 | 20230823 | 114100 | 430635690 | 4385 | 4385 | 4385 | 4385 | 29 |
| 468 | 20230823 | 114000 | 430508525 | 4385 | 4365 | 4385 | 4365 | 3010 |
| 469 | 20230823 | 113900 | 417315785 | 4385 | 4385 | 4385 | 4385 | 7 |
| 470 | 20230823 | 113800 | 417285090 | 4385 | 4385 | 4385 | 4385 | 0 |
| 471 | 20230823 | 113700 | 417285090 | 4385 | 4390 | 4390 | 4385 | 231 |
| 472 | 20230823 | 113600 | 416271300 | 4395 | 4345 | 4400 | 4340 | 1257 |
| 473 | 20230823 | 113500 | 410780695 | 4345 | 4345 | 4345 | 4345 | 9 |
| 474 | 20230823 | 113400 | 410741590 | 4340 | 4345 | 4345 | 4340 | 101 |
| 475 | 20230823 | 113300 | 410303245 | 4370 | 4340 | 4370 | 4340 | 69 |
| 476 | 20230823 | 113200 | 410002005 | 4340 | 4340 | 4340 | 4340 | 225 |
| 477 | 20230823 | 113100 | 409025505 | 4350 | 4340 | 4350 | 4335 | 342 |
| 478 | 20230823 | 113000 | 407541370 | 4335 | 4335 | 4335 | 4335 | 11 |
| 479 | 20230823 | 112900 | 407493685 | 4330 | 4350 | 4350 | 4330 | 1140 |
| 480 | 20230823 | 112800 | 402548415 | 4370 | 4340 | 4370 | 4335 | 291 |
| 481 | 20230823 | 112700 | 401285130 | 4340 | 4345 | 4345 | 4340 | 50 |
| 482 | 20230823 | 112600 | 401068110 | 4345 | 4345 | 4350 | 4345 | 155 |
| 483 | 20230823 | 112500 | 400394465 | 4350 | 4360 | 4360 | 4350 | 353 |
| 484 | 20230823 | 112400 | 398858310 | 4370 | 4365 | 4370 | 4365 | 60 |
| 485 | 20230823 | 112300 | 398596255 | 4350 | 4350 | 4350 | 4350 | 0 |
| 486 | 20230823 | 112200 | 398596255 | 4350 | 4350 | 4350 | 4350 | 4 |
| 487 | 20230823 | 112100 | 398578855 | 4340 | 4360 | 4365 | 4340 | 1552 |
| 488 | 20230823 | 112000 | 391827765 | 4360 | 4350 | 4360 | 4345 | 414 |
| 489 | 20230823 | 111900 | 390026780 | 4355 | 4345 | 4355 | 4345 | 308 |
| 490 | 20230823 | 111800 | 388685500 | 4345 | 4350 | 4350 | 4345 | 133 |
| 491 | 20230823 | 111700 | 388107080 | 4350 | 4335 | 4350 | 4335 | 617 |
| 492 | 20230823 | 111600 | 385427705 | 4335 | 4335 | 4335 | 4335 | 59 |
| 493 | 20230823 | 111500 | 385171940 | 4340 | 4335 | 4340 | 4335 | 60 |
| 494 | 20230823 | 111400 | 384911680 | 4335 | 4335 | 4335 | 4335 | 150 |
| 495 | 20230823 | 111300 | 384261430 | 4350 | 4340 | 4350 | 4325 | 5157 |
| 496 | 20230823 | 111200 | 361866740 | 4325 | 4325 | 4340 | 4325 | 6539 |
| 497 | 20230823 | 111100 | 333529810 | 4325 | 4325 | 4325 | 4325 | 0 |
| 498 | 20230823 | 111000 | 333529810 | 4325 | 4320 | 4325 | 4320 | 60 |
| 499 | 20230823 | 110900 | 333270335 | 4315 | 4315 | 4315 | 4315 | 150 |
| 500 | 20230823 | 110800 | 332623085 | 4315 | 4315 | 4315 | 4315 | 0 |
| 501 | 20230823 | 110700 | 332623085 | 4315 | 4315 | 4315 | 4315 | 0 |
| 502 | 20230823 | 110600 | 332623085 | 4315 | 4320 | 4320 | 4315 | 158 |
| 503 | 20230823 | 110500 | 331941015 | 4320 | 4320 | 4320 | 4320 | 0 |
| 504 | 20230823 | 110400 | 331941015 | 4320 | 4315 | 4320 | 4315 | 7 |
| 505 | 20230823 | 110300 | 331910805 | 4315 | 4315 | 4315 | 4315 | 9 |
| 506 | 20230823 | 110200 | 331871970 | 4315 | 4315 | 4315 | 4315 | 159 |
| 507 | 20230823 | 110100 | 331185885 | 4325 | 4325 | 4325 | 4315 | 91 |
| 508 | 20230823 | 110000 | 330792475 | 4315 | 4315 | 4315 | 4315 | 0 |
| 509 | 20230823 | 105900 | 330792475 | 4315 | 4315 | 4315 | 4315 | 250 |
| 510 | 20230823 | 105800 | 329713725 | 4325 | 4325 | 4325 | 4325 | 0 |
| 511 | 20230823 | 105700 | 329713725 | 4325 | 4325 | 4325 | 4325 | 60 |
| 512 | 20230823 | 105600 | 329454225 | 4315 | 4315 | 4315 | 4315 | 0 |
| 513 | 20230823 | 105500 | 329454225 | 4315 | 4315 | 4315 | 4315 | 150 |
| 514 | 20230823 | 105400 | 328806975 | 4330 | 4330 | 4330 | 4330 | 0 |
| 515 | 20230823 | 105300 | 328806975 | 4330 | 4330 | 4330 | 4330 | 0 |
| 516 | 20230823 | 105200 | 328806975 | 4330 | 4320 | 4330 | 4320 | 210 |
| 517 | 20230823 | 105100 | 327899175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 518 | 20230823 | 105000 | 327899175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 519 | 20230823 | 104900 | 327899175 | 4330 | 4330 | 4330 | 4330 | 21 |
| 520 | 20230823 | 104800 | 327808245 | 4335 | 4300 | 4335 | 4300 | 919 |
| 521 | 20230823 | 104700 | 323854445 | 4305 | 4315 | 4315 | 4305 | 491 |
| 522 | 20230823 | 104600 | 321738845 | 4315 | 4315 | 4315 | 4315 | 0 |
| 523 | 20230823 | 104500 | 321738845 | 4315 | 4330 | 4330 | 4315 | 115 |
| 524 | 20230823 | 104400 | 321241555 | 4330 | 4330 | 4330 | 4330 | 0 |
| 525 | 20230823 | 104300 | 321241555 | 4330 | 4315 | 4330 | 4315 | 210 |
| 526 | 20230823 | 104200 | 320334505 | 4315 | 4315 | 4315 | 4315 | 0 |
| 527 | 20230823 | 104100 | 320334505 | 4315 | 4315 | 4315 | 4315 | 723 |
| 528 | 20230823 | 104000 | 317214760 | 4315 | 4315 | 4315 | 4315 | 33 |
| 529 | 20230823 | 103900 | 317072365 | 4315 | 4320 | 4320 | 4310 | 538 |
| 530 | 20230823 | 103800 | 314752885 | 4310 | 4310 | 4310 | 4310 | 0 |
| 531 | 20230823 | 103700 | 314752885 | 4310 | 4320 | 4320 | 4310 | 150 |
| 532 | 20230823 | 103600 | 314106175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 533 | 20230823 | 103500 | 314106175 | 4330 | 4330 | 4330 | 4330 | 0 |
| 534 | 20230823 | 103400 | 314106175 | 4330 | 4320 | 4330 | 4320 | 60 |
| 535 | 20230823 | 103300 | 313846895 | 4310 | 4310 | 4310 | 4310 | 150 |
| 536 | 20230823 | 103200 | 313200395 | 4320 | 4320 | 4320 | 4320 | 0 |
| 537 | 20230823 | 103100 | 313200395 | 4320 | 4320 | 4320 | 4320 | 0 |
| 538 | 20230823 | 103000 | 313200395 | 4320 | 4315 | 4320 | 4315 | 110 |
| 539 | 20230823 | 102900 | 312725225 | 4310 | 4310 | 4310 | 4310 | 0 |
| 540 | 20230823 | 102800 | 312725225 | 4310 | 4310 | 4310 | 4310 | 200 |
| 541 | 20230823 | 102700 | 311863225 | 4310 | 4310 | 4310 | 4310 | 6 |
| 542 | 20230823 | 102600 | 311837365 | 4310 | 4310 | 4310 | 4310 | 6 |
| 543 | 20230823 | 102500 | 311811505 | 4310 | 4320 | 4320 | 4310 | 171 |
| 544 | 20230823 | 102400 | 311074015 | 4320 | 4320 | 4320 | 4320 | 0 |
| 545 | 20230823 | 102300 | 311074015 | 4320 | 4320 | 4320 | 4320 | 23 |
| 546 | 20230823 | 102200 | 310974655 | 4320 | 4320 | 4320 | 4320 | 0 |
| 547 | 20230823 | 102100 | 310974655 | 4320 | 4325 | 4325 | 4320 | 1363 |
| 548 | 20230823 | 102000 | 305085745 | 4325 | 4325 | 4325 | 4325 | 0 |
| 549 | 20230823 | 101900 | 305085745 | 4325 | 4320 | 4335 | 4320 | 181 |
| 550 | 20230823 | 101800 | 304302415 | 4320 | 4320 | 4320 | 4320 | 0 |
| 551 | 20230823 | 101700 | 304302415 | 4320 | 4320 | 4320 | 4320 | 162 |
| 552 | 20230823 | 101600 | 303602575 | 4320 | 4320 | 4320 | 4315 | 95 |
| 553 | 20230823 | 101500 | 303192575 | 4320 | 4320 | 4320 | 4320 | 75 |
| 554 | 20230823 | 101400 | 302868575 | 4310 | 4310 | 4310 | 4310 | 80 |
| 555 | 20230823 | 101300 | 302523775 | 4315 | 4320 | 4320 | 4315 | 91 |
| 556 | 20230823 | 101200 | 302131005 | 4320 | 4320 | 4320 | 4320 | 0 |
| 557 | 20230823 | 101100 | 302131005 | 4320 | 4320 | 4320 | 4320 | 24 |
| 558 | 20230823 | 101000 | 302027325 | 4315 | 4315 | 4315 | 4315 | 0 |
| 559 | 20230823 | 100900 | 302027325 | 4315 | 4320 | 4320 | 4315 | 150 |
| 560 | 20230823 | 100800 | 301379925 | 4315 | 4315 | 4315 | 4315 | 0 |
| 561 | 20230823 | 100700 | 301379925 | 4315 | 4315 | 4315 | 4315 | 0 |
| 562 | 20230823 | 100600 | 301379925 | 4315 | 4315 | 4315 | 4315 | 114 |
| 563 | 20230823 | 100500 | 300888015 | 4320 | 4320 | 4320 | 4320 | 36 |
| 564 | 20230823 | 100400 | 300732495 | 4320 | 4320 | 4320 | 4320 | 150 |
| 565 | 20230823 | 100300 | 300084495 | 4315 | 4315 | 4315 | 4315 | 464 |
| 566 | 20230823 | 100200 | 298082335 | 4315 | 4315 | 4315 | 4315 | 85 |
| 567 | 20230823 | 100100 | 297715560 | 4335 | 4335 | 4335 | 4335 | 221 |
| 568 | 20230823 | 100000 | 296757525 | 4330 | 4345 | 4345 | 4330 | 1217 |
| 569 | 20230823 | 095900 | 291483100 | 4330 | 4330 | 4335 | 4330 | 322 |
| 570 | 20230823 | 095800 | 290088730 | 4315 | 4315 | 4315 | 4315 | 258 |
| 571 | 20230823 | 095700 | 288975460 | 4340 | 4335 | 4340 | 4335 | 62 |
| 572 | 20230823 | 095600 | 288706685 | 4330 | 4335 | 4335 | 4330 | 333 |
| 573 | 20230823 | 095500 | 287263630 | 4325 | 4320 | 4335 | 4320 | 2632 |
| 574 | 20230823 | 095400 | 275860415 | 4310 | 4310 | 4310 | 4310 | 150 |
| 575 | 20230823 | 095300 | 275213915 | 4310 | 4310 | 4310 | 4310 | 0 |
| 576 | 20230823 | 095200 | 275213915 | 4310 | 4310 | 4310 | 4310 | 0 |
| 577 | 20230823 | 095100 | 275213915 | 4310 | 4310 | 4310 | 4310 | 183 |
| 578 | 20230823 | 095000 | 274425185 | 4310 | 4310 | 4310 | 4310 | 0 |
| 579 | 20230823 | 094900 | 274425185 | 4310 | 4310 | 4310 | 4310 | 87 |
| 580 | 20230823 | 094800 | 274050215 | 4295 | 4295 | 4295 | 4295 | 340 |
| 581 | 20230823 | 094700 | 272589915 | 4295 | 4300 | 4300 | 4295 | 1213 |
| 582 | 20230823 | 094600 | 267379885 | 4300 | 4300 | 4300 | 4300 | 0 |
| 583 | 20230823 | 094500 | 267379885 | 4300 | 4295 | 4300 | 4295 | 21 |
| 584 | 20230823 | 094400 | 267289675 | 4290 | 4290 | 4290 | 4290 | 100 |
| 585 | 20230823 | 094300 | 266860675 | 4285 | 4275 | 4285 | 4275 | 602 |
| 586 | 20230823 | 094200 | 264283480 | 4265 | 4265 | 4265 | 4265 | 0 |
| 587 | 20230823 | 094100 | 264283480 | 4265 | 4265 | 4265 | 4265 | 0 |
| 588 | 20230823 | 094000 | 264283480 | 4265 | 4265 | 4265 | 4265 | 500 |
| 589 | 20230823 | 093900 | 262150980 | 4265 | 4265 | 4265 | 4265 | 650 |
| 590 | 20230823 | 093800 | 259378730 | 4265 | 4270 | 4270 | 4260 | 5683 |
| 591 | 20230823 | 093700 | 235141600 | 4265 | 4300 | 4300 | 4260 | 29 |
| 592 | 20230823 | 093600 | 235017185 | 4260 | 4270 | 4270 | 4260 | 215 |
| 593 | 20230823 | 093500 | 234100865 | 4270 | 4260 | 4270 | 4260 | 175 |
| 594 | 20230823 | 093400 | 233355255 | 4260 | 4260 | 4260 | 4260 | 0 |
| 595 | 20230823 | 093300 | 233355255 | 4260 | 4260 | 4260 | 4260 | 11 |
| 596 | 20230823 | 093200 | 233308395 | 4255 | 4260 | 4260 | 4255 | 166 |
| 597 | 20230823 | 093100 | 232601325 | 4250 | 4250 | 4250 | 4250 | 0 |
| 598 | 20230823 | 093000 | 232601325 | 4250 | 4270 | 4270 | 4245 | 167 |
| 599 | 20230823 | 092900 | 231889965 | 4245 | 4250 | 4250 | 4245 | 1006 |
| 600 | 20230823 | 092800 | 227615140 | 4245 | 4280 | 4280 | 4245 | 246 |
| 601 | 20230823 | 092700 | 226563045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 602 | 20230823 | 092600 | 226563045 | 4245 | 4245 | 4245 | 4245 | 0 |
| 603 | 20230823 | 092500 | 226563045 | 4245 | 4275 | 4280 | 4245 | 24 |
| 604 | 20230823 | 092400 | 226460490 | 4220 | 4275 | 4275 | 4220 | 674 |
| 605 | 20230823 | 092300 | 223608560 | 4265 | 4240 | 4265 | 4240 | 700 |
| 606 | 20230823 | 092200 | 220634315 | 4245 | 4275 | 4275 | 4130 | 2535 |
| 607 | 20230823 | 092100 | 209842210 | 4275 | 4350 | 4350 | 4275 | 8418 |
| 608 | 20230823 | 092000 | 173385115 | 4350 | 4380 | 4380 | 4350 | 2693 |
| 609 | 20230823 | 091900 | 161636000 | 4380 | 4380 | 4380 | 4380 | 69 |
| 610 | 20230823 | 091800 | 161333780 | 4380 | 4370 | 4380 | 4370 | 98 |
| 611 | 20230823 | 091700 | 160904650 | 4370 | 4370 | 4370 | 4370 | 187 |
| 612 | 20230823 | 091600 | 160087460 | 4370 | 4365 | 4370 | 4365 | 381 |
| 613 | 20230823 | 091500 | 158423145 | 4365 | 4370 | 4370 | 4365 | 296 |
| 614 | 20230823 | 091400 | 157130555 | 4365 | 4370 | 4370 | 4365 | 28 |
| 615 | 20230823 | 091300 | 157008220 | 4365 | 4370 | 4415 | 4365 | 406 |
| 616 | 20230823 | 091200 | 155233185 | 4370 | 4380 | 4380 | 4365 | 367 |
| 617 | 20230823 | 091100 | 153626315 | 4365 | 4380 | 4380 | 4365 | 171 |
| 618 | 20230823 | 091000 | 152878120 | 4365 | 4395 | 4395 | 4350 | 8509 |
| 619 | 20230823 | 090900 | 115657625 | 4395 | 4390 | 4400 | 4385 | 571 |
| 620 | 20230823 | 090800 | 113147750 | 4385 | 4440 | 4445 | 4385 | 8809 |
| 621 | 20230823 | 090700 | 74173010 | 4445 | 4415 | 4450 | 4415 | 1079 |
| 622 | 20230823 | 090600 | 69382810 | 4415 | 4405 | 4420 | 4395 | 330 |
| 623 | 20230823 | 090500 | 67926975 | 4390 | 4390 | 4405 | 4380 | 2642 |
| 624 | 20230823 | 090400 | 56321695 | 4380 | 4370 | 4405 | 4370 | 891 |
| 625 | 20230823 | 090300 | 52407750 | 4370 | 4370 | 4370 | 4365 | 421 |
| 626 | 20230823 | 090200 | 50568510 | 4365 | 4365 | 4365 | 4365 | 6 |
| 627 | 20230823 | 090100 | 50542320 | 4355 | 4350 | 4430 | 4350 | 1619 |
| 628 | 20230823 | 090000 | 43441495 | 4340 | 4450 | 4450 | 4340 | 9828 |