31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 3 | 20230824 | 192100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20230824 | 192000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20230824 | 191900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20230824 | 191800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20230824 | 191700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20230824 | 191600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20230824 | 191500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20230824 | 191400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20230824 | 191300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20230824 | 191200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20230824 | 191100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20230824 | 191000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20230824 | 190900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20230824 | 190800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20230824 | 190700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20230824 | 190600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20230824 | 190500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20230824 | 190400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20230824 | 190300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20230824 | 190200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20230824 | 190100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20230824 | 190000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20230824 | 185900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20230824 | 185800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20230824 | 185700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20230824 | 185600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20230824 | 185500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20230824 | 185400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20230824 | 185300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20230824 | 185200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 33 | 20230824 | 185100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20230824 | 185000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20230824 | 184900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20230824 | 184800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20230824 | 184700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20230824 | 184600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20230824 | 184500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20230824 | 184400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20230824 | 184300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20230824 | 184200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20230824 | 184100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20230824 | 184000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20230824 | 183900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20230824 | 183800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20230824 | 183700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20230824 | 183600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20230824 | 183500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20230824 | 183400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20230824 | 183300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20230824 | 183200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20230824 | 183100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20230824 | 183000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20230824 | 182900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20230824 | 182800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20230824 | 182700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20230824 | 182600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20230824 | 182500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20230824 | 182400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20230824 | 182300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20230824 | 182200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 63 | 20230824 | 182100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20230824 | 182000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20230824 | 181900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20230824 | 181800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20230824 | 181700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20230824 | 181600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20230824 | 181500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20230824 | 181400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20230824 | 181300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20230824 | 181200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20230824 | 181100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20230824 | 181000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20230824 | 180900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20230824 | 180800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20230824 | 180700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20230824 | 180600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20230824 | 180500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20230824 | 180400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20230824 | 180300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20230824 | 180200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20230824 | 180100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20230824 | 180000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20230824 | 175900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20230824 | 175800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20230824 | 175700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20230824 | 175600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20230824 | 175500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20230824 | 175400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20230824 | 175300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20230824 | 175200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 93 | 20230824 | 175100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20230824 | 175000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20230824 | 174900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20230824 | 174800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20230824 | 174700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20230824 | 174600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20230824 | 174500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20230824 | 174400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20230824 | 174300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20230824 | 174200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20230824 | 174100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20230824 | 174000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20230824 | 173900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20230824 | 173800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20230824 | 173700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20230824 | 173600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20230824 | 173500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20230824 | 173400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20230824 | 173300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20230824 | 173200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20230824 | 173100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20230824 | 173000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20230824 | 172900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20230824 | 172800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20230824 | 172700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20230824 | 172600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20230824 | 172500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20230824 | 172400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20230824 | 172300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20230824 | 172200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 123 | 20230824 | 172100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20230824 | 172000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20230824 | 171900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20230824 | 171800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20230824 | 171700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20230824 | 171600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20230824 | 171500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20230824 | 171400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20230824 | 171300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20230824 | 171200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20230824 | 171100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20230824 | 171000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20230824 | 170900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20230824 | 170800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20230824 | 170700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20230824 | 170600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20230824 | 170500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20230824 | 170400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20230824 | 170300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20230824 | 170200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20230824 | 170100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20230824 | 170000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20230824 | 165900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20230824 | 165800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20230824 | 165700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20230824 | 165600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20230824 | 165500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20230824 | 165400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20230824 | 165300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20230824 | 165200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 153 | 20230824 | 165100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20230824 | 165000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20230824 | 164900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20230824 | 164800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20230824 | 164700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20230824 | 164600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20230824 | 164500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20230824 | 164400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20230824 | 164300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20230824 | 164200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20230824 | 164100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20230824 | 164000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20230824 | 163900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20230824 | 163800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20230824 | 163700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20230824 | 163600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20230824 | 163500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20230824 | 163400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20230824 | 163300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20230824 | 163200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20230824 | 163100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20230824 | 163000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20230824 | 162900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20230824 | 162800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20230824 | 162700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20230824 | 162600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20230824 | 162500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20230824 | 162400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20230824 | 162300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20230824 | 162200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 183 | 20230824 | 162100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20230824 | 162000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20230824 | 161900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20230824 | 161800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20230824 | 161700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20230824 | 161600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20230824 | 161500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20230824 | 161400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20230824 | 161300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20230824 | 161200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20230824 | 161100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20230824 | 161000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20230824 | 160900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20230824 | 160800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20230824 | 160700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20230824 | 160600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20230824 | 160500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20230824 | 160400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20230824 | 160300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20230824 | 160200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20230824 | 160100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20230824 | 160000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20230824 | 155900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20230824 | 155800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20230824 | 155700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20230824 | 155600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20230824 | 155500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20230824 | 155400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20230824 | 155300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20230824 | 155200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 213 | 20230824 | 155100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 214 | 20230824 | 155000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 215 | 20230824 | 154900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 216 | 20230824 | 154800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 217 | 20230824 | 154700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 218 | 20230824 | 154600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 219 | 20230824 | 154500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 220 | 20230824 | 154400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 221 | 20230824 | 154300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 222 | 20230824 | 154200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 223 | 20230824 | 154100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 224 | 20230824 | 154000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 225 | 20230824 | 153900 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 226 | 20230824 | 153800 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 227 | 20230824 | 153700 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 228 | 20230824 | 153600 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 229 | 20230824 | 153500 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 230 | 20230824 | 153400 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 231 | 20230824 | 153300 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 232 | 20230824 | 153200 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 233 | 20230824 | 153100 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 0 |
| 234 | 20230824 | 153000 | 3721457680 | 8730 | 8730 | 8730 | 8730 | 5019 |
| 235 | 20230824 | 152900 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 236 | 20230824 | 152800 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 237 | 20230824 | 152700 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 238 | 20230824 | 152600 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 239 | 20230824 | 152500 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 240 | 20230824 | 152400 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 241 | 20230824 | 152300 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 242 | 20230824 | 152200 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 243 | 20230824 | 152100 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 244 | 20230824 | 152000 | 3677641810 | 8730 | 8730 | 8730 | 8730 | 0 |
| 245 | 20230824 | 151900 | 3677641810 | 8730 | 8710 | 8730 | 8710 | 1613 |
| 246 | 20230824 | 151800 | 3663592560 | 8710 | 8730 | 8730 | 8710 | 2547 |
| 247 | 20230824 | 151700 | 3641393490 | 8730 | 8730 | 8730 | 8720 | 539 |
| 248 | 20230824 | 151600 | 3636693230 | 8730 | 8740 | 8740 | 8730 | 626 |
| 249 | 20230824 | 151500 | 3631225980 | 8740 | 8740 | 8760 | 8730 | 3497 |
| 250 | 20230824 | 151400 | 3600635680 | 8740 | 8720 | 8740 | 8720 | 3371 |
| 251 | 20230824 | 151300 | 3571222530 | 8720 | 8720 | 8730 | 8710 | 785 |
| 252 | 20230824 | 151200 | 3564378320 | 8710 | 8710 | 8720 | 8710 | 577 |
| 253 | 20230824 | 151100 | 3559352640 | 8710 | 8710 | 8720 | 8710 | 201 |
| 254 | 20230824 | 151000 | 3557601920 | 8710 | 8710 | 8720 | 8710 | 186 |
| 255 | 20230824 | 150900 | 3555980840 | 8710 | 8700 | 8710 | 8700 | 871 |
| 256 | 20230824 | 150800 | 3548395630 | 8700 | 8720 | 8720 | 8700 | 4169 |
| 257 | 20230824 | 150700 | 3512103150 | 8710 | 8720 | 8720 | 8700 | 2121 |
| 258 | 20230824 | 150600 | 3493628850 | 8720 | 8730 | 8730 | 8720 | 253 |
| 259 | 20230824 | 150500 | 3491422670 | 8720 | 8710 | 8730 | 8710 | 1058 |
| 260 | 20230824 | 150400 | 3482202530 | 8720 | 8730 | 8730 | 8720 | 20 |
| 261 | 20230824 | 150300 | 3482028030 | 8730 | 8720 | 8730 | 8710 | 1481 |
| 262 | 20230824 | 150200 | 3469113700 | 8730 | 8730 | 8730 | 8730 | 0 |
| 263 | 20230824 | 150100 | 3469113700 | 8730 | 8730 | 8730 | 8710 | 155 |
| 264 | 20230824 | 150000 | 3467761350 | 8730 | 8720 | 8730 | 8710 | 221 |
| 265 | 20230824 | 145900 | 3465834790 | 8710 | 8720 | 8720 | 8710 | 4 |
| 266 | 20230824 | 145800 | 3465799940 | 8700 | 8720 | 8720 | 8700 | 2491 |
| 267 | 20230824 | 145700 | 3444128200 | 8700 | 8720 | 8720 | 8700 | 155 |
| 268 | 20230824 | 145600 | 3442777540 | 8720 | 8700 | 8720 | 8700 | 235 |
| 269 | 20230824 | 145500 | 3440733020 | 8700 | 8700 | 8700 | 8690 | 1617 |
| 270 | 20230824 | 145400 | 3426668610 | 8700 | 8700 | 8710 | 8700 | 952 |
| 271 | 20230824 | 145300 | 3418386200 | 8710 | 8700 | 8720 | 8700 | 268 |
| 272 | 20230824 | 145200 | 3416053510 | 8700 | 8690 | 8710 | 8690 | 108 |
| 273 | 20230824 | 145100 | 3415114470 | 8700 | 8700 | 8700 | 8700 | 969 |
| 274 | 20230824 | 145000 | 3406684170 | 8690 | 8710 | 8710 | 8690 | 868 |
| 275 | 20230824 | 144900 | 3399132300 | 8730 | 8730 | 8730 | 8710 | 377 |
| 276 | 20230824 | 144800 | 3395841650 | 8730 | 8700 | 8730 | 8700 | 134 |
| 277 | 20230824 | 144700 | 3394675590 | 8720 | 8720 | 8720 | 8720 | 591 |
| 278 | 20230824 | 144600 | 3389522070 | 8720 | 8720 | 8720 | 8720 | 80 |
| 279 | 20230824 | 144500 | 3388824470 | 8720 | 8710 | 8720 | 8700 | 14 |
| 280 | 20230824 | 144400 | 3388702510 | 8720 | 8720 | 8720 | 8720 | 1 |
| 281 | 20230824 | 144300 | 3388693790 | 8700 | 8700 | 8700 | 8690 | 999 |
| 282 | 20230824 | 144200 | 3380011640 | 8700 | 8710 | 8710 | 8690 | 1316 |
| 283 | 20230824 | 144100 | 3368572920 | 8700 | 8740 | 8740 | 8700 | 1614 |
| 284 | 20230824 | 144000 | 3354526650 | 8740 | 8730 | 8740 | 8700 | 1003 |
| 285 | 20230824 | 143900 | 3345785750 | 8730 | 8720 | 8730 | 8720 | 307 |
| 286 | 20230824 | 143800 | 3343108610 | 8730 | 8740 | 8740 | 8720 | 1598 |
| 287 | 20230824 | 143700 | 3329145090 | 8740 | 8740 | 8740 | 8740 | 435 |
| 288 | 20230824 | 143600 | 3325343190 | 8740 | 8740 | 8750 | 8740 | 337 |
| 289 | 20230824 | 143500 | 3322397790 | 8740 | 8750 | 8750 | 8740 | 1154 |
| 290 | 20230824 | 143400 | 3312300310 | 8740 | 8730 | 8740 | 8720 | 472 |
| 291 | 20230824 | 143300 | 3308177010 | 8720 | 8720 | 8740 | 8720 | 240 |
| 292 | 20230824 | 143200 | 3306084190 | 8750 | 8750 | 8750 | 8750 | 10 |
| 293 | 20230824 | 143100 | 3305996690 | 8750 | 8730 | 8750 | 8720 | 660 |
| 294 | 20230824 | 143000 | 3300241240 | 8750 | 8740 | 8750 | 8730 | 103 |
| 295 | 20230824 | 142900 | 3299340080 | 8750 | 8750 | 8750 | 8750 | 0 |
| 296 | 20230824 | 142800 | 3299340080 | 8750 | 8730 | 8750 | 8730 | 193 |
| 297 | 20230824 | 142700 | 3297655170 | 8730 | 8750 | 8750 | 8730 | 946 |
| 298 | 20230824 | 142600 | 3289396570 | 8730 | 8730 | 8730 | 8730 | 36 |
| 299 | 20230824 | 142500 | 3289082290 | 8750 | 8720 | 8750 | 8720 | 334 |
| 300 | 20230824 | 142400 | 3286168740 | 8750 | 8720 | 8750 | 8720 | 4 |
| 301 | 20230824 | 142300 | 3286133800 | 8750 | 8750 | 8750 | 8750 | 102 |
| 302 | 20230824 | 142200 | 3285241300 | 8740 | 8740 | 8740 | 8740 | 53 |
| 303 | 20230824 | 142100 | 3284778080 | 8740 | 8720 | 8740 | 8710 | 57 |
| 304 | 20230824 | 142000 | 3284281200 | 8720 | 8750 | 8750 | 8720 | 32 |
| 305 | 20230824 | 141900 | 3284001850 | 8710 | 8730 | 8750 | 8710 | 984 |
| 306 | 20230824 | 141800 | 3275416490 | 8730 | 8730 | 8730 | 8730 | 54 |
| 307 | 20230824 | 141700 | 3274945070 | 8750 | 8730 | 8750 | 8730 | 112 |
| 308 | 20230824 | 141600 | 3273967270 | 8730 | 8740 | 8750 | 8730 | 560 |
| 309 | 20230824 | 141500 | 3269072120 | 8750 | 8750 | 8750 | 8750 | 636 |
| 310 | 20230824 | 141400 | 3263507120 | 8760 | 8770 | 8770 | 8760 | 802 |
| 311 | 20230824 | 141300 | 3256478180 | 8770 | 8770 | 8770 | 8770 | 31 |
| 312 | 20230824 | 141200 | 3256206310 | 8780 | 8760 | 8780 | 8760 | 226 |
| 313 | 20230824 | 141100 | 3254224500 | 8760 | 8760 | 8760 | 8760 | 74 |
| 314 | 20230824 | 141000 | 3253576260 | 8770 | 8780 | 8780 | 8770 | 145 |
| 315 | 20230824 | 140900 | 3252303620 | 8790 | 8790 | 8790 | 8790 | 2 |
| 316 | 20230824 | 140800 | 3252286040 | 8790 | 8800 | 8800 | 8790 | 100 |
| 317 | 20230824 | 140700 | 3251407010 | 8800 | 8800 | 8800 | 8800 | 145 |
| 318 | 20230824 | 140600 | 3250131010 | 8810 | 8770 | 8810 | 8770 | 1540 |
| 319 | 20230824 | 140500 | 3236583490 | 8770 | 8770 | 8770 | 8770 | 5 |
| 320 | 20230824 | 140400 | 3236539640 | 8770 | 8780 | 8780 | 8770 | 150 |
| 321 | 20230824 | 140300 | 3235223630 | 8780 | 8780 | 8780 | 8780 | 98 |
| 322 | 20230824 | 140200 | 3234363190 | 8780 | 8790 | 8800 | 8780 | 299 |
| 323 | 20230824 | 140100 | 3231732950 | 8790 | 8770 | 8790 | 8760 | 565 |
| 324 | 20230824 | 140000 | 3226767720 | 8780 | 8770 | 8780 | 8770 | 370 |
| 325 | 20230824 | 135900 | 3223520180 | 8780 | 8780 | 8780 | 8770 | 280 |
| 326 | 20230824 | 135800 | 3221061820 | 8780 | 8740 | 8780 | 8740 | 1323 |
| 327 | 20230824 | 135700 | 3209460140 | 8740 | 8710 | 8740 | 8710 | 2870 |
| 328 | 20230824 | 135600 | 3184423510 | 8710 | 8720 | 8720 | 8710 | 411 |
| 329 | 20230824 | 135500 | 3180842800 | 8720 | 8710 | 8720 | 8710 | 8 |
| 330 | 20230824 | 135400 | 3180773060 | 8720 | 8730 | 8730 | 8720 | 326 |
| 331 | 20230824 | 135300 | 3177929830 | 8730 | 8730 | 8730 | 8730 | 6 |
| 332 | 20230824 | 135200 | 3177877450 | 8730 | 8740 | 8740 | 8730 | 331 |
| 333 | 20230824 | 135100 | 3174986620 | 8740 | 8740 | 8740 | 8740 | 5 |
| 334 | 20230824 | 135000 | 3174942920 | 8740 | 8750 | 8750 | 8740 | 117 |
| 335 | 20230824 | 134900 | 3173920320 | 8750 | 8720 | 8760 | 8680 | 3792 |
| 336 | 20230824 | 134800 | 3140881450 | 8730 | 8690 | 8730 | 8680 | 2005 |
| 337 | 20230824 | 134700 | 3123399160 | 8690 | 8690 | 8690 | 8690 | 92 |
| 338 | 20230824 | 134600 | 3122599680 | 8690 | 8690 | 8690 | 8690 | 331 |
| 339 | 20230824 | 134500 | 3119723290 | 8690 | 8690 | 8690 | 8690 | 95 |
| 340 | 20230824 | 134400 | 3118897740 | 8720 | 8720 | 8720 | 8720 | 38 |
| 341 | 20230824 | 134300 | 3118566380 | 8720 | 8720 | 8720 | 8720 | 1 |
| 342 | 20230824 | 134200 | 3118557660 | 8680 | 8690 | 8690 | 8680 | 224 |
| 343 | 20230824 | 134100 | 3116612690 | 8690 | 8690 | 8690 | 8680 | 231 |
| 344 | 20230824 | 134000 | 3114605540 | 8690 | 8690 | 8690 | 8690 | 102 |
| 345 | 20230824 | 133900 | 3113719160 | 8690 | 8690 | 8690 | 8680 | 127 |
| 346 | 20230824 | 133800 | 3112616070 | 8680 | 8690 | 8690 | 8680 | 1447 |
| 347 | 20230824 | 133700 | 3100054470 | 8690 | 8690 | 8690 | 8690 | 1402 |
| 348 | 20230824 | 133600 | 3087871090 | 8690 | 8690 | 8690 | 8690 | 0 |
| 349 | 20230824 | 133500 | 3087871090 | 8690 | 8700 | 8700 | 8690 | 120 |
| 350 | 20230824 | 133400 | 3086828240 | 8700 | 8720 | 8720 | 8700 | 332 |
| 351 | 20230824 | 133300 | 3083939320 | 8720 | 8710 | 8720 | 8710 | 574 |
| 352 | 20230824 | 133200 | 3078936040 | 8710 | 8710 | 8710 | 8700 | 330 |
| 353 | 20230824 | 133100 | 3076063640 | 8700 | 8700 | 8740 | 8700 | 778 |
| 354 | 20230824 | 133000 | 3069290330 | 8700 | 8700 | 8700 | 8700 | 72 |
| 355 | 20230824 | 132900 | 3068663930 | 8700 | 8700 | 8700 | 8700 | 0 |
| 356 | 20230824 | 132800 | 3068663930 | 8700 | 8700 | 8700 | 8700 | 1 |
| 357 | 20230824 | 132700 | 3068655230 | 8690 | 8690 | 8690 | 8690 | 0 |
| 358 | 20230824 | 132600 | 3068655230 | 8690 | 8690 | 8700 | 8690 | 1005 |
| 359 | 20230824 | 132500 | 3059912280 | 8700 | 8700 | 8700 | 8700 | 6 |
| 360 | 20230824 | 132400 | 3059860080 | 8710 | 8700 | 8710 | 8690 | 85 |
| 361 | 20230824 | 132300 | 3059121010 | 8700 | 8700 | 8700 | 8700 | 216 |
| 362 | 20230824 | 132200 | 3057241810 | 8710 | 8690 | 8710 | 8690 | 1067 |
| 363 | 20230824 | 132100 | 3047969540 | 8700 | 8690 | 8710 | 8690 | 503 |
| 364 | 20230824 | 132000 | 3043596450 | 8690 | 8700 | 8700 | 8690 | 692 |
| 365 | 20230824 | 131900 | 3037577840 | 8700 | 8710 | 8710 | 8700 | 154 |
| 366 | 20230824 | 131800 | 3036238010 | 8710 | 8710 | 8710 | 8710 | 11 |
| 367 | 20230824 | 131700 | 3036142200 | 8720 | 8720 | 8720 | 8720 | 0 |
| 368 | 20230824 | 131600 | 3036142200 | 8720 | 8720 | 8720 | 8720 | 0 |
| 369 | 20230824 | 131500 | 3036142200 | 8720 | 8700 | 8720 | 8700 | 493 |
| 370 | 20230824 | 131400 | 3031852060 | 8700 | 8700 | 8720 | 8690 | 328 |
| 371 | 20230824 | 131300 | 3028999720 | 8690 | 8690 | 8690 | 8690 | 108 |
| 372 | 20230824 | 131200 | 3028061200 | 8690 | 8690 | 8690 | 8690 | 121 |
| 373 | 20230824 | 131100 | 3027009710 | 8690 | 8690 | 8690 | 8690 | 320 |
| 374 | 20230824 | 131000 | 3024228910 | 8690 | 8690 | 8690 | 8690 | 70 |
| 375 | 20230824 | 130900 | 3023620610 | 8680 | 8720 | 8720 | 8680 | 180 |
| 376 | 20230824 | 130800 | 3022056350 | 8680 | 8720 | 8720 | 8680 | 1050 |
| 377 | 20230824 | 130700 | 3012935500 | 8690 | 8690 | 8690 | 8690 | 0 |
| 378 | 20230824 | 130600 | 3012935500 | 8690 | 8720 | 8720 | 8690 | 90 |
| 379 | 20230824 | 130500 | 3012151640 | 8720 | 8720 | 8720 | 8710 | 115 |
| 380 | 20230824 | 130400 | 3011149360 | 8720 | 8720 | 8720 | 8720 | 1 |
| 381 | 20230824 | 130300 | 3011140640 | 8720 | 8720 | 8730 | 8720 | 84 |
| 382 | 20230824 | 130200 | 3010407700 | 8680 | 8670 | 8710 | 8670 | 2154 |
| 383 | 20230824 | 130100 | 2991667640 | 8670 | 8680 | 8680 | 8670 | 1053 |
| 384 | 20230824 | 130000 | 2982535430 | 8680 | 8680 | 8680 | 8680 | 16 |
| 385 | 20230824 | 125900 | 2982396550 | 8680 | 8680 | 8680 | 8680 | 293 |
| 386 | 20230824 | 125800 | 2979853310 | 8670 | 8680 | 8680 | 8670 | 89 |
| 387 | 20230824 | 125700 | 2979081290 | 8680 | 8670 | 8680 | 8670 | 461 |
| 388 | 20230824 | 125600 | 2975081810 | 8670 | 8680 | 8680 | 8670 | 141 |
| 389 | 20230824 | 125500 | 2973859290 | 8680 | 8690 | 8690 | 8680 | 1373 |
| 390 | 20230824 | 125400 | 2961940460 | 8680 | 8690 | 8690 | 8680 | 1005 |
| 391 | 20230824 | 125300 | 2953214040 | 8690 | 8690 | 8690 | 8690 | 47 |
| 392 | 20230824 | 125200 | 2952805610 | 8700 | 8700 | 8700 | 8700 | 3 |
| 393 | 20230824 | 125100 | 2952779510 | 8700 | 8700 | 8700 | 8700 | 574 |
| 394 | 20230824 | 125000 | 2947785710 | 8700 | 8700 | 8700 | 8700 | 11 |
| 395 | 20230824 | 124900 | 2947690010 | 8700 | 8680 | 8700 | 8680 | 104 |
| 396 | 20230824 | 124800 | 2946786710 | 8670 | 8670 | 8670 | 8660 | 388 |
| 397 | 20230824 | 124700 | 2943423860 | 8670 | 8680 | 8680 | 8660 | 943 |
| 398 | 20230824 | 124600 | 2935249140 | 8680 | 8690 | 8690 | 8680 | 326 |
| 399 | 20230824 | 124500 | 2932418600 | 8700 | 8710 | 8710 | 8700 | 109 |
| 400 | 20230824 | 124400 | 2931469800 | 8710 | 8700 | 8710 | 8700 | 22 |
| 401 | 20230824 | 124300 | 2931278390 | 8700 | 8700 | 8700 | 8670 | 185 |
| 402 | 20230824 | 124200 | 2929669830 | 8680 | 8670 | 8680 | 8670 | 445 |
| 403 | 20230824 | 124100 | 2925807430 | 8670 | 8670 | 8680 | 8660 | 1057 |
| 404 | 20230824 | 124000 | 2916643330 | 8670 | 8680 | 8680 | 8670 | 408 |
| 405 | 20230824 | 123900 | 2913105960 | 8680 | 8680 | 8680 | 8670 | 620 |
| 406 | 20230824 | 123800 | 2907728940 | 8700 | 8680 | 8700 | 8670 | 1279 |
| 407 | 20230824 | 123700 | 2896636860 | 8690 | 8700 | 8700 | 8680 | 307 |
| 408 | 20230824 | 123600 | 2893971030 | 8680 | 8700 | 8700 | 8680 | 425 |
| 409 | 20230824 | 123500 | 2890282010 | 8680 | 8700 | 8710 | 8680 | 610 |
| 410 | 20230824 | 123400 | 2884983880 | 8710 | 8700 | 8710 | 8700 | 500 |
| 411 | 20230824 | 123300 | 2880633820 | 8690 | 8680 | 8690 | 8680 | 85 |
| 412 | 20230824 | 123200 | 2879895670 | 8680 | 8680 | 8700 | 8670 | 362 |
| 413 | 20230824 | 123100 | 2876755910 | 8700 | 8690 | 8700 | 8680 | 392 |
| 414 | 20230824 | 123000 | 2873353240 | 8700 | 8700 | 8700 | 8680 | 734 |
| 415 | 20230824 | 122900 | 2866979550 | 8700 | 8680 | 8700 | 8680 | 62 |
| 416 | 20230824 | 122800 | 2866441250 | 8700 | 8700 | 8700 | 8680 | 424 |
| 417 | 20230824 | 122700 | 2862758870 | 8680 | 8660 | 8680 | 8660 | 1122 |
| 418 | 20230824 | 122600 | 2853028680 | 8660 | 8670 | 8670 | 8660 | 2218 |
| 419 | 20230824 | 122500 | 2833809550 | 8670 | 8680 | 8710 | 8670 | 2121 |
| 420 | 20230824 | 122400 | 2815412400 | 8710 | 8720 | 8720 | 8690 | 8215 |
| 421 | 20230824 | 122300 | 2743945400 | 8720 | 8730 | 8730 | 8720 | 2762 |
| 422 | 20230824 | 122200 | 2719860720 | 8720 | 8730 | 8730 | 8720 | 2430 |
| 423 | 20230824 | 122100 | 2698648900 | 8730 | 8740 | 8740 | 8730 | 671 |
| 424 | 20230824 | 122000 | 2692789360 | 8730 | 8740 | 8740 | 8730 | 2820 |
| 425 | 20230824 | 121900 | 2668166560 | 8760 | 8740 | 8760 | 8730 | 2256 |
| 426 | 20230824 | 121800 | 2648463690 | 8740 | 8750 | 8760 | 8740 | 2104 |
| 427 | 20230824 | 121700 | 2630074600 | 8760 | 8760 | 8760 | 8760 | 31 |
| 428 | 20230824 | 121600 | 2629803040 | 8760 | 8770 | 8770 | 8740 | 557 |
| 429 | 20230824 | 121500 | 2624934540 | 8770 | 8770 | 8770 | 8740 | 1947 |
| 430 | 20230824 | 121400 | 2607896060 | 8770 | 8770 | 8770 | 8770 | 200 |
| 431 | 20230824 | 121300 | 2606142060 | 8770 | 8760 | 8770 | 8760 | 650 |
| 432 | 20230824 | 121200 | 2600448050 | 8750 | 8750 | 8750 | 8750 | 372 |
| 433 | 20230824 | 121100 | 2597193050 | 8750 | 8750 | 8750 | 8750 | 1604 |
| 434 | 20230824 | 121000 | 2583158050 | 8760 | 8760 | 8760 | 8760 | 10 |
| 435 | 20230824 | 120900 | 2583070450 | 8760 | 8750 | 8770 | 8750 | 126 |
| 436 | 20230824 | 120800 | 2581966800 | 8760 | 8750 | 8770 | 8750 | 35 |
| 437 | 20230824 | 120700 | 2581660370 | 8770 | 8760 | 8770 | 8740 | 3696 |
| 438 | 20230824 | 120600 | 2549318810 | 8760 | 8760 | 8780 | 8760 | 807 |
| 439 | 20230824 | 120500 | 2542249460 | 8760 | 8750 | 8760 | 8750 | 1379 |
| 440 | 20230824 | 120400 | 2530183200 | 8760 | 8760 | 8770 | 8750 | 4279 |
| 441 | 20230824 | 120300 | 2492700800 | 8770 | 8760 | 8770 | 8760 | 2861 |
| 442 | 20230824 | 120200 | 2467638310 | 8760 | 8770 | 8770 | 8760 | 1168 |
| 443 | 20230824 | 120100 | 2457405530 | 8760 | 8760 | 8770 | 8760 | 400 |
| 444 | 20230824 | 120000 | 2453899980 | 8760 | 8760 | 8770 | 8760 | 278 |
| 445 | 20230824 | 115900 | 2451464690 | 8760 | 8770 | 8770 | 8760 | 598 |
| 446 | 20230824 | 115800 | 2446220850 | 8770 | 8760 | 8770 | 8760 | 169 |
| 447 | 20230824 | 115700 | 2444739220 | 8760 | 8770 | 8770 | 8760 | 631 |
| 448 | 20230824 | 115600 | 2439207660 | 8770 | 8770 | 8770 | 8770 | 1281 |
| 449 | 20230824 | 115500 | 2427973290 | 8780 | 8770 | 8780 | 8770 | 23 |
| 450 | 20230824 | 115400 | 2427771570 | 8770 | 8770 | 8770 | 8770 | 165 |
| 451 | 20230824 | 115300 | 2426324520 | 8770 | 8770 | 8780 | 8770 | 1336 |
| 452 | 20230824 | 115200 | 2414605240 | 8780 | 8780 | 8780 | 8780 | 12 |
| 453 | 20230824 | 115100 | 2414499880 | 8770 | 8780 | 8780 | 8770 | 406 |
| 454 | 20230824 | 115000 | 2410938460 | 8800 | 8800 | 8800 | 8800 | 5 |
| 455 | 20230824 | 114900 | 2410894460 | 8810 | 8800 | 8810 | 8800 | 410 |
| 456 | 20230824 | 114800 | 2407282440 | 8770 | 8780 | 8810 | 8770 | 4005 |
| 457 | 20230824 | 114700 | 2372031390 | 8780 | 8770 | 8780 | 8770 | 578 |
| 458 | 20230824 | 114600 | 2366957760 | 8770 | 8770 | 8770 | 8770 | 264 |
| 459 | 20230824 | 114500 | 2364642480 | 8770 | 8770 | 8770 | 8770 | 224 |
| 460 | 20230824 | 114400 | 2362678000 | 8770 | 8770 | 8780 | 8770 | 373 |
| 461 | 20230824 | 114300 | 2359406500 | 8770 | 8770 | 8770 | 8770 | 189 |
| 462 | 20230824 | 114200 | 2357748970 | 8770 | 8780 | 8780 | 8770 | 442 |
| 463 | 20230824 | 114100 | 2353869960 | 8780 | 8780 | 8780 | 8780 | 340 |
| 464 | 20230824 | 114000 | 2350884760 | 8780 | 8780 | 8790 | 8780 | 619 |
| 465 | 20230824 | 113900 | 2345449840 | 8790 | 8780 | 8790 | 8780 | 66 |
| 466 | 20230824 | 113800 | 2344870330 | 8780 | 8780 | 8790 | 8780 | 548 |
| 467 | 20230824 | 113700 | 2340058880 | 8790 | 8790 | 8790 | 8790 | 135 |
| 468 | 20230824 | 113600 | 2338872230 | 8800 | 8810 | 8810 | 8800 | 3 |
| 469 | 20230824 | 113500 | 2338845820 | 8800 | 8800 | 8800 | 8800 | 0 |
| 470 | 20230824 | 113400 | 2338845820 | 8800 | 8800 | 8800 | 8800 | 145 |
| 471 | 20230824 | 113300 | 2337569820 | 8800 | 8780 | 8800 | 8780 | 40 |
| 472 | 20230824 | 113200 | 2337218000 | 8770 | 8790 | 8790 | 8770 | 2803 |
| 473 | 20230824 | 113100 | 2312622740 | 8790 | 8790 | 8790 | 8790 | 67 |
| 474 | 20230824 | 113000 | 2312033810 | 8790 | 8790 | 8790 | 8790 | 570 |
| 475 | 20230824 | 112900 | 2307023510 | 8810 | 8810 | 8810 | 8810 | 0 |
| 476 | 20230824 | 112800 | 2307023510 | 8810 | 8810 | 8810 | 8780 | 377 |
| 477 | 20230824 | 112700 | 2303713120 | 8810 | 8800 | 8810 | 8780 | 1873 |
| 478 | 20230824 | 112600 | 2287247080 | 8810 | 8810 | 8810 | 8810 | 13 |
| 479 | 20230824 | 112500 | 2287132550 | 8810 | 8830 | 8830 | 8810 | 192 |
| 480 | 20230824 | 112400 | 2285440070 | 8830 | 8830 | 8830 | 8830 | 1 |
| 481 | 20230824 | 112300 | 2285431240 | 8810 | 8810 | 8830 | 8810 | 74 |
| 482 | 20230824 | 112200 | 2284779250 | 8810 | 8820 | 8820 | 8810 | 104 |
| 483 | 20230824 | 112100 | 2283863000 | 8830 | 8830 | 8830 | 8830 | 925 |
| 484 | 20230824 | 112000 | 2275695250 | 8830 | 8830 | 8830 | 8830 | 1805 |
| 485 | 20230824 | 111900 | 2259757100 | 8830 | 8810 | 8830 | 8810 | 217 |
| 486 | 20230824 | 111800 | 2257845310 | 8830 | 8830 | 8830 | 8830 | 0 |
| 487 | 20230824 | 111700 | 2257845310 | 8830 | 8830 | 8830 | 8820 | 2324 |
| 488 | 20230824 | 111600 | 2237330650 | 8810 | 8810 | 8810 | 8810 | 41 |
| 489 | 20230824 | 111500 | 2236969440 | 8810 | 8830 | 8830 | 8810 | 15 |
| 490 | 20230824 | 111400 | 2236837210 | 8830 | 8800 | 8830 | 8800 | 848 |
| 491 | 20230824 | 111300 | 2229369650 | 8800 | 8800 | 8800 | 8800 | 505 |
| 492 | 20230824 | 111200 | 2224925650 | 8810 | 8830 | 8830 | 8810 | 195 |
| 493 | 20230824 | 111100 | 2223207680 | 8810 | 8830 | 8830 | 8810 | 44 |
| 494 | 20230824 | 111000 | 2222819280 | 8830 | 8820 | 8840 | 8820 | 1203 |
| 495 | 20230824 | 110900 | 2212205870 | 8820 | 8810 | 8830 | 8810 | 2568 |
| 496 | 20230824 | 110800 | 2189555060 | 8810 | 8800 | 8810 | 8800 | 390 |
| 497 | 20230824 | 110700 | 2186122660 | 8810 | 8810 | 8810 | 8810 | 229 |
| 498 | 20230824 | 110600 | 2184105170 | 8810 | 8810 | 8810 | 8810 | 247 |
| 499 | 20230824 | 110500 | 2181929100 | 8810 | 8820 | 8820 | 8810 | 265 |
| 500 | 20230824 | 110400 | 2179593820 | 8830 | 8830 | 8830 | 8830 | 801 |
| 501 | 20230824 | 110300 | 2172520990 | 8830 | 8850 | 8850 | 8830 | 634 |
| 502 | 20230824 | 110200 | 2166915050 | 8840 | 8850 | 8850 | 8840 | 530 |
| 503 | 20230824 | 110100 | 2162227800 | 8850 | 8850 | 8850 | 8850 | 114 |
| 504 | 20230824 | 110000 | 2161218900 | 8850 | 8830 | 8850 | 8830 | 60 |
| 505 | 20230824 | 105900 | 2160689080 | 8830 | 8850 | 8850 | 8830 | 293 |
| 506 | 20230824 | 105800 | 2158096530 | 8860 | 8850 | 8860 | 8850 | 1772 |
| 507 | 20230824 | 105700 | 2142411610 | 8840 | 8820 | 8840 | 8820 | 513 |
| 508 | 20230824 | 105600 | 2137876950 | 8830 | 8840 | 8840 | 8830 | 38 |
| 509 | 20230824 | 105500 | 2137541150 | 8850 | 8850 | 8850 | 8850 | 43 |
| 510 | 20230824 | 105400 | 2137160600 | 8860 | 8800 | 8860 | 8800 | 166 |
| 511 | 20230824 | 105300 | 2135697430 | 8840 | 8840 | 8840 | 8840 | 282 |
| 512 | 20230824 | 105200 | 2133204550 | 8840 | 8820 | 8840 | 8820 | 357 |
| 513 | 20230824 | 105100 | 2130051680 | 8820 | 8790 | 8820 | 8790 | 1336 |
| 514 | 20230824 | 105000 | 2118270050 | 8820 | 8800 | 8820 | 8780 | 486 |
| 515 | 20230824 | 104900 | 2113995440 | 8800 | 8760 | 8800 | 8760 | 963 |
| 516 | 20230824 | 104800 | 2105550840 | 8760 | 8770 | 8770 | 8760 | 189 |
| 517 | 20230824 | 104700 | 2103894400 | 8770 | 8780 | 8780 | 8760 | 3584 |
| 518 | 20230824 | 104600 | 2072465370 | 8790 | 8780 | 8790 | 8780 | 955 |
| 519 | 20230824 | 104500 | 2064078700 | 8780 | 8790 | 8790 | 8780 | 13 |
| 520 | 20230824 | 104400 | 2063964450 | 8790 | 8790 | 8790 | 8780 | 1388 |
| 521 | 20230824 | 104300 | 2051764010 | 8790 | 8800 | 8800 | 8790 | 725 |
| 522 | 20230824 | 104200 | 2045385650 | 8800 | 8800 | 8800 | 8790 | 251 |
| 523 | 20230824 | 104100 | 2043177990 | 8810 | 8790 | 8810 | 8790 | 379 |
| 524 | 20230824 | 104000 | 2039841120 | 8810 | 8790 | 8810 | 8790 | 282 |
| 525 | 20230824 | 103900 | 2037362320 | 8780 | 8800 | 8810 | 8780 | 2142 |
| 526 | 20230824 | 103800 | 2018546900 | 8810 | 8810 | 8810 | 8800 | 132 |
| 527 | 20230824 | 103700 | 2017384980 | 8810 | 8790 | 8810 | 8790 | 310 |
| 528 | 20230824 | 103600 | 2014660060 | 8790 | 8790 | 8810 | 8790 | 1322 |
| 529 | 20230824 | 103500 | 2003039660 | 8790 | 8820 | 8820 | 8790 | 1137 |
| 530 | 20230824 | 103400 | 1993043280 | 8820 | 8790 | 8820 | 8790 | 226 |
| 531 | 20230824 | 103300 | 1991055280 | 8790 | 8790 | 8800 | 8790 | 1384 |
| 532 | 20230824 | 103200 | 1978888920 | 8790 | 8810 | 8810 | 8790 | 654 |
| 533 | 20230824 | 103100 | 1973133430 | 8810 | 8800 | 8810 | 8800 | 217 |
| 534 | 20230824 | 103000 | 1971223760 | 8800 | 8820 | 8820 | 8800 | 103 |
| 535 | 20230824 | 102900 | 1970316380 | 8820 | 8810 | 8820 | 8810 | 416 |
| 536 | 20230824 | 102800 | 1966651200 | 8810 | 8790 | 8810 | 8790 | 1041 |
| 537 | 20230824 | 102700 | 1957490300 | 8790 | 8780 | 8790 | 8780 | 695 |
| 538 | 20230824 | 102600 | 1951382790 | 8790 | 8780 | 8790 | 8780 | 233 |
| 539 | 20230824 | 102500 | 1949334800 | 8780 | 8790 | 8790 | 8780 | 595 |
| 540 | 20230824 | 102400 | 1944108880 | 8790 | 8790 | 8790 | 8790 | 110 |
| 541 | 20230824 | 102300 | 1943141980 | 8790 | 8790 | 8800 | 8790 | 363 |
| 542 | 20230824 | 102200 | 1939950980 | 8790 | 8790 | 8790 | 8780 | 587 |
| 543 | 20230824 | 102100 | 1934793440 | 8790 | 8800 | 8800 | 8790 | 448 |
| 544 | 20230824 | 102000 | 1930855420 | 8790 | 8800 | 8820 | 8790 | 117 |
| 545 | 20230824 | 101900 | 1929825910 | 8800 | 8800 | 8800 | 8780 | 955 |
| 546 | 20230824 | 101800 | 1921438620 | 8790 | 8790 | 8800 | 8790 | 856 |
| 547 | 20230824 | 101700 | 1913909170 | 8800 | 8790 | 8800 | 8790 | 516 |
| 548 | 20230824 | 101600 | 1909368970 | 8790 | 8790 | 8800 | 8780 | 112 |
| 549 | 20230824 | 101500 | 1908384540 | 8780 | 8800 | 8800 | 8780 | 240 |
| 550 | 20230824 | 101400 | 1906276880 | 8800 | 8770 | 8800 | 8770 | 261 |
| 551 | 20230824 | 101300 | 1903980900 | 8780 | 8770 | 8780 | 8760 | 2497 |
| 552 | 20230824 | 101200 | 1882078900 | 8770 | 8790 | 8790 | 8770 | 1602 |
| 553 | 20230824 | 101100 | 1868020460 | 8780 | 8770 | 8790 | 8770 | 796 |
| 554 | 20230824 | 101000 | 1861033420 | 8780 | 8810 | 8820 | 8770 | 5192 |
| 555 | 20230824 | 100900 | 1815385730 | 8810 | 8830 | 8830 | 8810 | 5697 |
| 556 | 20230824 | 100800 | 1765154960 | 8840 | 8840 | 8840 | 8830 | 1245 |
| 557 | 20230824 | 100700 | 1754152740 | 8830 | 8840 | 8840 | 8830 | 498 |
| 558 | 20230824 | 100600 | 1749751700 | 8840 | 8830 | 8860 | 8830 | 1616 |
| 559 | 20230824 | 100500 | 1735456490 | 8830 | 8840 | 8840 | 8830 | 1780 |
| 560 | 20230824 | 100400 | 1719727870 | 8850 | 8850 | 8850 | 8840 | 165 |
| 561 | 20230824 | 100300 | 1718268060 | 8850 | 8870 | 8870 | 8850 | 1681 |
| 562 | 20230824 | 100200 | 1703371540 | 8870 | 8870 | 8870 | 8860 | 224 |
| 563 | 20230824 | 100100 | 1701385840 | 8870 | 8900 | 8900 | 8870 | 1331 |
| 564 | 20230824 | 100000 | 1689548380 | 8900 | 8910 | 8910 | 8900 | 82 |
| 565 | 20230824 | 095900 | 1688818510 | 8910 | 8900 | 8910 | 8900 | 303 |
| 566 | 20230824 | 095800 | 1686121770 | 8890 | 8880 | 8890 | 8880 | 156 |
| 567 | 20230824 | 095700 | 1684736110 | 8870 | 8870 | 8870 | 8870 | 796 |
| 568 | 20230824 | 095600 | 1677675590 | 8890 | 8860 | 8900 | 8860 | 179 |
| 569 | 20230824 | 095500 | 1676083240 | 8860 | 8910 | 8910 | 8860 | 939 |
| 570 | 20230824 | 095400 | 1667733380 | 8900 | 8870 | 8900 | 8870 | 1680 |
| 571 | 20230824 | 095300 | 1652789340 | 8880 | 8880 | 8880 | 8870 | 228 |
| 572 | 20230824 | 095200 | 1650766270 | 8880 | 8850 | 8880 | 8850 | 1206 |
| 573 | 20230824 | 095100 | 1640087720 | 8850 | 8850 | 8850 | 8850 | 241 |
| 574 | 20230824 | 095000 | 1637954870 | 8850 | 8860 | 8860 | 8830 | 3102 |
| 575 | 20230824 | 094900 | 1610513240 | 8860 | 8860 | 8880 | 8850 | 129 |
| 576 | 20230824 | 094800 | 1609370800 | 8860 | 8840 | 8860 | 8840 | 1481 |
| 577 | 20230824 | 094700 | 1596264560 | 8850 | 8900 | 8900 | 8850 | 1018 |
| 578 | 20230824 | 094600 | 1587233400 | 8900 | 8860 | 8900 | 8850 | 1481 |
| 579 | 20230824 | 094500 | 1574081780 | 8870 | 8840 | 8870 | 8820 | 5290 |
| 580 | 20230824 | 094400 | 1527314940 | 8850 | 8910 | 8910 | 8850 | 5015 |
| 581 | 20230824 | 094300 | 1482838940 | 8910 | 8900 | 8910 | 8890 | 1665 |
| 582 | 20230824 | 094200 | 1468019230 | 8900 | 8950 | 8950 | 8900 | 346 |
| 583 | 20230824 | 094100 | 1464934240 | 8930 | 8940 | 8990 | 8920 | 204 |
| 584 | 20230824 | 094000 | 1463109420 | 8940 | 8960 | 8960 | 8900 | 2347 |
| 585 | 20230824 | 093900 | 1442146020 | 8970 | 8990 | 8990 | 8970 | 898 |
| 586 | 20230824 | 093800 | 1434082870 | 8990 | 8990 | 9000 | 8990 | 1510 |
| 587 | 20230824 | 093700 | 1420507960 | 8990 | 8990 | 9020 | 8950 | 4482 |
| 588 | 20230824 | 093600 | 1380213150 | 8990 | 9000 | 9020 | 8990 | 1947 |
| 589 | 20230824 | 093500 | 1362706160 | 9000 | 9000 | 9030 | 8990 | 1484 |
| 590 | 20230824 | 093400 | 1349350230 | 9000 | 9040 | 9060 | 8990 | 3827 |
| 591 | 20230824 | 093300 | 1314772100 | 9050 | 9020 | 9050 | 9010 | 5753 |
| 592 | 20230824 | 093200 | 1262817730 | 9000 | 8950 | 9020 | 8940 | 5811 |
| 593 | 20230824 | 093100 | 1210659250 | 8950 | 8980 | 8980 | 8950 | 1469 |
| 594 | 20230824 | 093000 | 1197500080 | 8980 | 8950 | 9000 | 8950 | 2245 |
| 595 | 20230824 | 092900 | 1177333130 | 8950 | 8920 | 8950 | 8920 | 5354 |
| 596 | 20230824 | 092800 | 1129521310 | 8910 | 8860 | 8910 | 8860 | 4189 |
| 597 | 20230824 | 092700 | 1092300700 | 8860 | 8880 | 8880 | 8860 | 1500 |
| 598 | 20230824 | 092600 | 1078992100 | 8880 | 8930 | 8930 | 8870 | 4906 |
| 599 | 20230824 | 092500 | 1035393230 | 8930 | 8910 | 8930 | 8900 | 1037 |
| 600 | 20230824 | 092400 | 1026147090 | 8900 | 8940 | 8940 | 8900 | 3183 |
| 601 | 20230824 | 092300 | 997755450 | 8920 | 9000 | 9000 | 8920 | 6537 |
| 602 | 20230824 | 092200 | 939139370 | 9000 | 8980 | 9020 | 8980 | 580 |
| 603 | 20230824 | 092100 | 933929780 | 8980 | 8980 | 9020 | 8970 | 3645 |
| 604 | 20230824 | 092000 | 901232570 | 8970 | 9010 | 9070 | 8960 | 2292 |
| 605 | 20230824 | 091900 | 880539710 | 9010 | 9070 | 9070 | 9000 | 6230 |
| 606 | 20230824 | 091800 | 824154290 | 9060 | 9000 | 9100 | 9000 | 5929 |
| 607 | 20230824 | 091700 | 770445650 | 9000 | 8960 | 9000 | 8960 | 548 |
| 608 | 20230824 | 091600 | 765520070 | 8960 | 9010 | 9030 | 8930 | 4069 |
| 609 | 20230824 | 091500 | 728924600 | 9020 | 9040 | 9070 | 9020 | 4573 |
| 610 | 20230824 | 091400 | 687558090 | 9040 | 9020 | 9040 | 9000 | 3964 |
| 611 | 20230824 | 091300 | 651809510 | 9000 | 8940 | 9010 | 8940 | 7696 |
| 612 | 20230824 | 091200 | 582659420 | 8940 | 8960 | 8960 | 8910 | 3877 |
| 613 | 20230824 | 091100 | 547989230 | 8960 | 8920 | 8970 | 8920 | 2251 |
| 614 | 20230824 | 091000 | 527815050 | 8940 | 8900 | 8970 | 8900 | 2806 |
| 615 | 20230824 | 090900 | 502715680 | 8890 | 8950 | 8950 | 8860 | 2097 |
| 616 | 20230824 | 090800 | 484007070 | 8950 | 8950 | 8980 | 8940 | 4460 |
| 617 | 20230824 | 090700 | 444088530 | 8940 | 8860 | 8950 | 8820 | 9413 |
| 618 | 20230824 | 090600 | 360264250 | 8870 | 8810 | 8870 | 8800 | 2870 |
| 619 | 20230824 | 090500 | 334921510 | 8800 | 8820 | 8870 | 8800 | 3744 |
| 620 | 20230824 | 090400 | 301910120 | 8820 | 8860 | 8880 | 8800 | 2671 |
| 621 | 20230824 | 090300 | 278328770 | 8860 | 8840 | 8880 | 8800 | 1799 |
| 622 | 20230824 | 090200 | 262450190 | 8780 | 8850 | 8880 | 8780 | 6424 |
| 623 | 20230824 | 090100 | 205742630 | 8850 | 8890 | 8920 | 8720 | 13464 |
| 624 | 20230824 | 090000 | 86843580 | 8890 | 8880 | 8940 | 8880 | 9583 |