30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 3 | 20230824 | 190000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20230824 | 185900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20230824 | 185800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20230824 | 185700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20230824 | 185600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20230824 | 185500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20230824 | 185400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20230824 | 185300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20230824 | 185200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20230824 | 185100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20230824 | 185000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20230824 | 184900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20230824 | 184800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20230824 | 184700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20230824 | 184600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20230824 | 184500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20230824 | 184400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20230824 | 184300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20230824 | 184200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20230824 | 184100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20230824 | 184000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20230824 | 183900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20230824 | 183800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20230824 | 183700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20230824 | 183600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20230824 | 183500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20230824 | 183400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20230824 | 183300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20230824 | 183200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20230824 | 183100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 33 | 20230824 | 183000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20230824 | 182900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20230824 | 182800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20230824 | 182700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20230824 | 182600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20230824 | 182500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20230824 | 182400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20230824 | 182300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20230824 | 182200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20230824 | 182100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20230824 | 182000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20230824 | 181900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20230824 | 181800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20230824 | 181700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20230824 | 181600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20230824 | 181500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20230824 | 181400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20230824 | 181300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20230824 | 181200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20230824 | 181100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20230824 | 181000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20230824 | 180900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20230824 | 180800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20230824 | 180700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20230824 | 180600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20230824 | 180500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20230824 | 180400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20230824 | 180300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20230824 | 180200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20230824 | 180100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 63 | 20230824 | 180000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20230824 | 175900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20230824 | 175800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20230824 | 175700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20230824 | 175600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20230824 | 175500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20230824 | 175400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20230824 | 175300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20230824 | 175200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20230824 | 175100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20230824 | 175000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20230824 | 174900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20230824 | 174800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20230824 | 174700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20230824 | 174600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20230824 | 174500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20230824 | 174400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20230824 | 174300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20230824 | 174200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20230824 | 174100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20230824 | 174000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20230824 | 173900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20230824 | 173800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20230824 | 173700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20230824 | 173600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20230824 | 173500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20230824 | 173400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20230824 | 173300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20230824 | 173200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20230824 | 173100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 93 | 20230824 | 173000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20230824 | 172900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20230824 | 172800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20230824 | 172700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20230824 | 172600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20230824 | 172500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20230824 | 172400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20230824 | 172300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20230824 | 172200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20230824 | 172100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20230824 | 172000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20230824 | 171900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20230824 | 171800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20230824 | 171700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20230824 | 171600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20230824 | 171500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20230824 | 171400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20230824 | 171300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20230824 | 171200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20230824 | 171100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20230824 | 171000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20230824 | 170900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20230824 | 170800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20230824 | 170700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20230824 | 170600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20230824 | 170500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20230824 | 170400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20230824 | 170300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20230824 | 170200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20230824 | 170100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 123 | 20230824 | 170000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20230824 | 165900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20230824 | 165800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20230824 | 165700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20230824 | 165600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20230824 | 165500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20230824 | 165400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20230824 | 165300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20230824 | 165200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20230824 | 165100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20230824 | 165000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20230824 | 164900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20230824 | 164800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20230824 | 164700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20230824 | 164600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20230824 | 164500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20230824 | 164400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20230824 | 164300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20230824 | 164200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20230824 | 164100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20230824 | 164000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20230824 | 163900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20230824 | 163800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20230824 | 163700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20230824 | 163600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20230824 | 163500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20230824 | 163400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20230824 | 163300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20230824 | 163200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20230824 | 163100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 153 | 20230824 | 163000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20230824 | 162900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20230824 | 162800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20230824 | 162700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20230824 | 162600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20230824 | 162500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20230824 | 162400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20230824 | 162300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20230824 | 162200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20230824 | 162100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20230824 | 162000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20230824 | 161900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20230824 | 161800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20230824 | 161700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20230824 | 161600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20230824 | 161500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20230824 | 161400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20230824 | 161300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20230824 | 161200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20230824 | 161100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20230824 | 161000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20230824 | 160900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20230824 | 160800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20230824 | 160700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20230824 | 160600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20230824 | 160500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20230824 | 160400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20230824 | 160300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20230824 | 160200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20230824 | 160100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 183 | 20230824 | 160000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20230824 | 155900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20230824 | 155800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20230824 | 155700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20230824 | 155600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20230824 | 155500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20230824 | 155400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20230824 | 155300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20230824 | 155200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20230824 | 155100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20230824 | 155000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20230824 | 154900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20230824 | 154800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20230824 | 154700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20230824 | 154600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20230824 | 154500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20230824 | 154400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20230824 | 154300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20230824 | 154200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20230824 | 154100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20230824 | 154000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20230824 | 153900 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20230824 | 153800 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20230824 | 153700 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20230824 | 153600 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20230824 | 153500 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20230824 | 153400 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20230824 | 153300 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20230824 | 153200 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20230824 | 153100 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 213 | 20230824 | 153000 | 4535060490 | 4680 | 4680 | 4680 | 4680 | 18990 |
| 214 | 20230824 | 152900 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 215 | 20230824 | 152800 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 216 | 20230824 | 152700 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 217 | 20230824 | 152600 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 218 | 20230824 | 152500 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 219 | 20230824 | 152400 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 220 | 20230824 | 152300 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 221 | 20230824 | 152200 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 222 | 20230824 | 152100 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 223 | 20230824 | 152000 | 4446187290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 224 | 20230824 | 151900 | 4446187290 | 4695 | 4695 | 4700 | 4690 | 5746 |
| 225 | 20230824 | 151800 | 4419211310 | 4690 | 4695 | 4695 | 4680 | 2416 |
| 226 | 20230824 | 151700 | 4407891375 | 4690 | 4695 | 4695 | 4690 | 9348 |
| 227 | 20230824 | 151600 | 4364009410 | 4695 | 4700 | 4700 | 4695 | 6622 |
| 228 | 20230824 | 151500 | 4332917900 | 4700 | 4695 | 4700 | 4695 | 6179 |
| 229 | 20230824 | 151400 | 4303901425 | 4695 | 4685 | 4695 | 4685 | 6052 |
| 230 | 20230824 | 151300 | 4275508065 | 4685 | 4680 | 4685 | 4675 | 1551 |
| 231 | 20230824 | 151200 | 4268249890 | 4675 | 4670 | 4675 | 4665 | 5472 |
| 232 | 20230824 | 151100 | 4242686195 | 4675 | 4675 | 4675 | 4675 | 1959 |
| 233 | 20230824 | 151000 | 4233527870 | 4680 | 4680 | 4680 | 4670 | 911 |
| 234 | 20230824 | 150900 | 4229268260 | 4680 | 4675 | 4680 | 4670 | 1433 |
| 235 | 20230824 | 150800 | 4222573715 | 4670 | 4675 | 4675 | 4670 | 2151 |
| 236 | 20230824 | 150700 | 4212522715 | 4675 | 4675 | 4675 | 4675 | 208 |
| 237 | 20230824 | 150600 | 4211550315 | 4675 | 4675 | 4680 | 4675 | 2110 |
| 238 | 20230824 | 150500 | 4201677605 | 4675 | 4670 | 4675 | 4665 | 3233 |
| 239 | 20230824 | 150400 | 4186576040 | 4670 | 4670 | 4675 | 4665 | 1145 |
| 240 | 20230824 | 150300 | 4181228960 | 4670 | 4670 | 4670 | 4665 | 1006 |
| 241 | 20230824 | 150200 | 4176530950 | 4670 | 4670 | 4670 | 4665 | 1673 |
| 242 | 20230824 | 150100 | 4168721820 | 4670 | 4665 | 4670 | 4665 | 1197 |
| 243 | 20230824 | 150000 | 4163136560 | 4670 | 4670 | 4670 | 4670 | 960 |
| 244 | 20230824 | 145900 | 4158653360 | 4670 | 4665 | 4670 | 4665 | 1670 |
| 245 | 20230824 | 145800 | 4150854810 | 4670 | 4665 | 4670 | 4665 | 585 |
| 246 | 20230824 | 145700 | 4148125765 | 4665 | 4665 | 4665 | 4660 | 1804 |
| 247 | 20230824 | 145600 | 4139710825 | 4660 | 4660 | 4665 | 4660 | 3474 |
| 248 | 20230824 | 145500 | 4123521950 | 4660 | 4660 | 4665 | 4660 | 2409 |
| 249 | 20230824 | 145400 | 4112294545 | 4665 | 4665 | 4665 | 4660 | 474 |
| 250 | 20230824 | 145300 | 4110084700 | 4665 | 4660 | 4665 | 4660 | 1071 |
| 251 | 20230824 | 145200 | 4105093650 | 4660 | 4670 | 4670 | 4655 | 1392 |
| 252 | 20230824 | 145100 | 4098610770 | 4670 | 4670 | 4670 | 4655 | 2997 |
| 253 | 20230824 | 145000 | 4084634410 | 4670 | 4680 | 4680 | 4650 | 1198 |
| 254 | 20230824 | 144900 | 4079041905 | 4675 | 4650 | 4680 | 4640 | 12072 |
| 255 | 20230824 | 144800 | 4022942200 | 4645 | 4685 | 4685 | 4645 | 59683 |
| 256 | 20230824 | 144700 | 3744737210 | 4685 | 4690 | 4690 | 4685 | 3260 |
| 257 | 20230824 | 144600 | 3729458530 | 4690 | 4685 | 4690 | 4685 | 1487 |
| 258 | 20230824 | 144500 | 3722490920 | 4690 | 4690 | 4690 | 4685 | 743 |
| 259 | 20230824 | 144400 | 3719008150 | 4690 | 4685 | 4690 | 4685 | 2293 |
| 260 | 20230824 | 144300 | 3708261805 | 4690 | 4695 | 4695 | 4690 | 3812 |
| 261 | 20230824 | 144200 | 3690382895 | 4695 | 4695 | 4695 | 4695 | 409 |
| 262 | 20230824 | 144100 | 3688462640 | 4695 | 4695 | 4700 | 4695 | 571 |
| 263 | 20230824 | 144000 | 3685781790 | 4695 | 4695 | 4695 | 4695 | 184 |
| 264 | 20230824 | 143900 | 3684917910 | 4695 | 4695 | 4695 | 4695 | 293 |
| 265 | 20230824 | 143800 | 3683542275 | 4700 | 4700 | 4700 | 4700 | 30 |
| 266 | 20230824 | 143700 | 3683401275 | 4700 | 4700 | 4700 | 4690 | 19 |
| 267 | 20230824 | 143600 | 3683312145 | 4700 | 4695 | 4700 | 4690 | 502 |
| 268 | 20230824 | 143500 | 3680957305 | 4695 | 4690 | 4695 | 4690 | 63 |
| 269 | 20230824 | 143400 | 3680661620 | 4690 | 4690 | 4690 | 4690 | 1249 |
| 270 | 20230824 | 143300 | 3674803810 | 4690 | 4690 | 4690 | 4680 | 4493 |
| 271 | 20230824 | 143200 | 3653761220 | 4690 | 4690 | 4690 | 4685 | 254 |
| 272 | 20230824 | 143100 | 3652570560 | 4690 | 4685 | 4690 | 4685 | 1607 |
| 273 | 20230824 | 143000 | 3645041760 | 4685 | 4695 | 4695 | 4685 | 4183 |
| 274 | 20230824 | 142900 | 3625432030 | 4690 | 4695 | 4700 | 4690 | 878 |
| 275 | 20230824 | 142800 | 3621311570 | 4695 | 4695 | 4695 | 4695 | 198 |
| 276 | 20230824 | 142700 | 3620381960 | 4695 | 4690 | 4695 | 4690 | 1004 |
| 277 | 20230824 | 142600 | 3615673195 | 4685 | 4690 | 4690 | 4685 | 4305 |
| 278 | 20230824 | 142500 | 3595486805 | 4690 | 4695 | 4695 | 4685 | 1769 |
| 279 | 20230824 | 142400 | 3587189440 | 4695 | 4695 | 4695 | 4690 | 2521 |
| 280 | 20230824 | 142300 | 3575363345 | 4695 | 4695 | 4695 | 4695 | 264 |
| 281 | 20230824 | 142200 | 3574123865 | 4695 | 4690 | 4695 | 4690 | 1100 |
| 282 | 20230824 | 142100 | 3568959865 | 4690 | 4690 | 4690 | 4685 | 247 |
| 283 | 20230824 | 142000 | 3567802505 | 4685 | 4685 | 4695 | 4685 | 1062 |
| 284 | 20230824 | 141900 | 3562822245 | 4695 | 4695 | 4695 | 4680 | 3244 |
| 285 | 20230824 | 141800 | 3547622855 | 4695 | 4700 | 4700 | 4690 | 360 |
| 286 | 20230824 | 141700 | 3545933210 | 4700 | 4680 | 4700 | 4675 | 8397 |
| 287 | 20230824 | 141600 | 3506631600 | 4680 | 4680 | 4680 | 4670 | 10260 |
| 288 | 20230824 | 141500 | 3458645365 | 4680 | 4715 | 4715 | 4675 | 69320 |
| 289 | 20230824 | 141400 | 3133577210 | 4715 | 4715 | 4715 | 4715 | 300 |
| 290 | 20230824 | 141300 | 3132162710 | 4715 | 4720 | 4720 | 4715 | 373 |
| 291 | 20230824 | 141200 | 3130403965 | 4720 | 4720 | 4720 | 4720 | 25 |
| 292 | 20230824 | 141100 | 3130285965 | 4720 | 4710 | 4720 | 4710 | 363 |
| 293 | 20230824 | 141000 | 3128576225 | 4715 | 4715 | 4720 | 4710 | 757 |
| 294 | 20230824 | 140900 | 3125006505 | 4725 | 4725 | 4725 | 4725 | 4 |
| 295 | 20230824 | 140800 | 3124987605 | 4720 | 4725 | 4725 | 4710 | 1907 |
| 296 | 20230824 | 140700 | 3116000005 | 4720 | 4720 | 4720 | 4710 | 214 |
| 297 | 20230824 | 140600 | 3114991935 | 4720 | 4720 | 4720 | 4710 | 1055 |
| 298 | 20230824 | 140500 | 3110012790 | 4720 | 4725 | 4725 | 4710 | 18 |
| 299 | 20230824 | 140400 | 3109927920 | 4725 | 4720 | 4725 | 4705 | 8438 |
| 300 | 20230824 | 140300 | 3070142470 | 4725 | 4730 | 4730 | 4720 | 997 |
| 301 | 20230824 | 140200 | 3065434595 | 4725 | 4730 | 4730 | 4725 | 45 |
| 302 | 20230824 | 140100 | 3065221955 | 4730 | 4730 | 4730 | 4725 | 899 |
| 303 | 20230824 | 140000 | 3060974080 | 4725 | 4735 | 4735 | 4725 | 644 |
| 304 | 20230824 | 135900 | 3057929105 | 4735 | 4740 | 4740 | 4735 | 1328 |
| 305 | 20230824 | 135800 | 3051640760 | 4735 | 4735 | 4735 | 4735 | 960 |
| 306 | 20230824 | 135700 | 3047095160 | 4735 | 4730 | 4735 | 4725 | 2332 |
| 307 | 20230824 | 135600 | 3036056090 | 4730 | 4730 | 4735 | 4730 | 2337 |
| 308 | 20230824 | 135500 | 3025002040 | 4725 | 4725 | 4730 | 4725 | 301 |
| 309 | 20230824 | 135400 | 3023579715 | 4730 | 4725 | 4730 | 4725 | 471 |
| 310 | 20230824 | 135300 | 3021354235 | 4720 | 4725 | 4725 | 4720 | 1057 |
| 311 | 20230824 | 135200 | 3016365005 | 4720 | 4715 | 4720 | 4715 | 4069 |
| 312 | 20230824 | 135100 | 2997175250 | 4710 | 4715 | 4715 | 4710 | 662 |
| 313 | 20230824 | 135000 | 2994054095 | 4715 | 4705 | 4715 | 4705 | 941 |
| 314 | 20230824 | 134900 | 2989622080 | 4705 | 4710 | 4710 | 4705 | 51 |
| 315 | 20230824 | 134800 | 2989382120 | 4705 | 4710 | 4710 | 4705 | 2736 |
| 316 | 20230824 | 134700 | 2976508235 | 4710 | 4710 | 4710 | 4705 | 252 |
| 317 | 20230824 | 134600 | 2975322520 | 4710 | 4710 | 4710 | 4705 | 521 |
| 318 | 20230824 | 134500 | 2972868900 | 4705 | 4705 | 4710 | 4705 | 526 |
| 319 | 20230824 | 134400 | 2970394050 | 4710 | 4705 | 4710 | 4705 | 443 |
| 320 | 20230824 | 134300 | 2968309715 | 4710 | 4710 | 4710 | 4710 | 665 |
| 321 | 20230824 | 134200 | 2965177565 | 4710 | 4710 | 4715 | 4710 | 561 |
| 322 | 20230824 | 134100 | 2962535200 | 4715 | 4715 | 4715 | 4715 | 0 |
| 323 | 20230824 | 134000 | 2962535200 | 4715 | 4715 | 4715 | 4715 | 50 |
| 324 | 20230824 | 133900 | 2962299450 | 4715 | 4715 | 4715 | 4715 | 493 |
| 325 | 20230824 | 133800 | 2959974955 | 4720 | 4710 | 4720 | 4710 | 1532 |
| 326 | 20230824 | 133700 | 2952756915 | 4720 | 4710 | 4720 | 4710 | 244 |
| 327 | 20230824 | 133600 | 2951605635 | 4720 | 4720 | 4720 | 4720 | 171 |
| 328 | 20230824 | 133500 | 2950798515 | 4720 | 4720 | 4720 | 4705 | 4648 |
| 329 | 20230824 | 133400 | 2928897470 | 4720 | 4710 | 4720 | 4705 | 6238 |
| 330 | 20230824 | 133300 | 2899537315 | 4720 | 4715 | 4720 | 4710 | 96 |
| 331 | 20230824 | 133200 | 2899085080 | 4720 | 4720 | 4720 | 4715 | 212 |
| 332 | 20230824 | 133100 | 2898084975 | 4720 | 4715 | 4720 | 4715 | 523 |
| 333 | 20230824 | 133000 | 2895618995 | 4720 | 4720 | 4720 | 4720 | 304 |
| 334 | 20230824 | 132900 | 2894184115 | 4725 | 4725 | 4725 | 4720 | 139 |
| 335 | 20230824 | 132800 | 2893527360 | 4725 | 4720 | 4725 | 4720 | 259 |
| 336 | 20230824 | 132700 | 2892304065 | 4720 | 4715 | 4720 | 4705 | 872 |
| 337 | 20230824 | 132600 | 2888195560 | 4715 | 4710 | 4715 | 4710 | 109 |
| 338 | 20230824 | 132500 | 2887682150 | 4715 | 4715 | 4715 | 4710 | 144 |
| 339 | 20230824 | 132400 | 2887003205 | 4715 | 4715 | 4715 | 4715 | 224 |
| 340 | 20230824 | 132300 | 2885947045 | 4715 | 4715 | 4715 | 4715 | 138 |
| 341 | 20230824 | 132200 | 2885296375 | 4715 | 4710 | 4715 | 4710 | 9 |
| 342 | 20230824 | 132100 | 2885253980 | 4715 | 4715 | 4715 | 4710 | 10 |
| 343 | 20230824 | 132000 | 2885206840 | 4710 | 4710 | 4710 | 4710 | 0 |
| 344 | 20230824 | 131900 | 2885206840 | 4710 | 4710 | 4710 | 4710 | 177 |
| 345 | 20230824 | 131800 | 2884373170 | 4710 | 4710 | 4710 | 4705 | 913 |
| 346 | 20230824 | 131700 | 2880075940 | 4710 | 4715 | 4715 | 4710 | 827 |
| 347 | 20230824 | 131600 | 2876180570 | 4710 | 4715 | 4715 | 4710 | 2506 |
| 348 | 20230824 | 131500 | 2864377075 | 4715 | 4715 | 4715 | 4715 | 89 |
| 349 | 20230824 | 131400 | 2863957440 | 4720 | 4710 | 4720 | 4710 | 264 |
| 350 | 20230824 | 131300 | 2862713645 | 4710 | 4705 | 4710 | 4705 | 111 |
| 351 | 20230824 | 131200 | 2862190890 | 4710 | 4710 | 4710 | 4710 | 185 |
| 352 | 20230824 | 131100 | 2861319540 | 4710 | 4720 | 4720 | 4710 | 4 |
| 353 | 20230824 | 131000 | 2861300670 | 4720 | 4715 | 4720 | 4700 | 2260 |
| 354 | 20230824 | 130900 | 2850662530 | 4720 | 4720 | 4720 | 4720 | 2365 |
| 355 | 20230824 | 130800 | 2839499730 | 4720 | 4720 | 4720 | 4720 | 558 |
| 356 | 20230824 | 130700 | 2836865970 | 4720 | 4715 | 4720 | 4710 | 506 |
| 357 | 20230824 | 130600 | 2834481670 | 4715 | 4720 | 4720 | 4715 | 223 |
| 358 | 20230824 | 130500 | 2833430210 | 4720 | 4720 | 4725 | 4715 | 274 |
| 359 | 20230824 | 130400 | 2832137425 | 4725 | 4715 | 4725 | 4715 | 202 |
| 360 | 20230824 | 130300 | 2831184985 | 4715 | 4715 | 4715 | 4715 | 8 |
| 361 | 20230824 | 130200 | 2831147265 | 4715 | 4720 | 4725 | 4710 | 1277 |
| 362 | 20230824 | 130100 | 2825127470 | 4725 | 4725 | 4725 | 4725 | 1245 |
| 363 | 20230824 | 130000 | 2819244845 | 4725 | 4725 | 4725 | 4725 | 8 |
| 364 | 20230824 | 125900 | 2819207045 | 4725 | 4725 | 4725 | 4720 | 1027 |
| 365 | 20230824 | 125800 | 2814359525 | 4720 | 4720 | 4720 | 4720 | 1389 |
| 366 | 20230824 | 125700 | 2807803445 | 4720 | 4720 | 4720 | 4715 | 2248 |
| 367 | 20230824 | 125600 | 2797203085 | 4720 | 4715 | 4720 | 4715 | 341 |
| 368 | 20230824 | 125500 | 2795594675 | 4715 | 4710 | 4715 | 4710 | 300 |
| 369 | 20230824 | 125400 | 2794181120 | 4710 | 4705 | 4715 | 4705 | 2763 |
| 370 | 20230824 | 125300 | 2781163710 | 4710 | 4705 | 4710 | 4700 | 734 |
| 371 | 20230824 | 125200 | 2777712730 | 4705 | 4700 | 4705 | 4700 | 5 |
| 372 | 20230824 | 125100 | 2777689215 | 4705 | 4710 | 4710 | 4705 | 181 |
| 373 | 20230824 | 125000 | 2776837095 | 4710 | 4710 | 4710 | 4710 | 2 |
| 374 | 20230824 | 124900 | 2776827675 | 4710 | 4710 | 4710 | 4705 | 1415 |
| 375 | 20230824 | 124800 | 2770169235 | 4710 | 4710 | 4710 | 4710 | 149 |
| 376 | 20230824 | 124700 | 2769467445 | 4705 | 4705 | 4705 | 4705 | 249 |
| 377 | 20230824 | 124600 | 2768295900 | 4705 | 4705 | 4705 | 4705 | 4629 |
| 378 | 20230824 | 124500 | 2746516455 | 4705 | 4700 | 4705 | 4700 | 4 |
| 379 | 20230824 | 124400 | 2746497650 | 4705 | 4705 | 4705 | 4705 | 86 |
| 380 | 20230824 | 124300 | 2746093020 | 4705 | 4705 | 4705 | 4705 | 761 |
| 381 | 20230824 | 124200 | 2742512515 | 4705 | 4705 | 4705 | 4705 | 22 |
| 382 | 20230824 | 124100 | 2742409005 | 4705 | 4705 | 4705 | 4705 | 152 |
| 383 | 20230824 | 124000 | 2741693845 | 4705 | 4705 | 4705 | 4705 | 107 |
| 384 | 20230824 | 123900 | 2741190410 | 4705 | 4705 | 4705 | 4705 | 330 |
| 385 | 20230824 | 123800 | 2739637760 | 4700 | 4700 | 4705 | 4700 | 211 |
| 386 | 20230824 | 123700 | 2738645805 | 4700 | 4705 | 4705 | 4700 | 296 |
| 387 | 20230824 | 123600 | 2737254600 | 4705 | 4705 | 4705 | 4700 | 604 |
| 388 | 20230824 | 123500 | 2734415430 | 4705 | 4705 | 4705 | 4700 | 106 |
| 389 | 20230824 | 123400 | 2733916725 | 4705 | 4705 | 4705 | 4705 | 112 |
| 390 | 20230824 | 123300 | 2733389765 | 4705 | 4700 | 4705 | 4700 | 465 |
| 391 | 20230824 | 123200 | 2731203845 | 4705 | 4705 | 4705 | 4700 | 203 |
| 392 | 20230824 | 123100 | 2730249230 | 4700 | 4705 | 4705 | 4700 | 155 |
| 393 | 20230824 | 123000 | 2729520705 | 4700 | 4695 | 4700 | 4695 | 2401 |
| 394 | 20230824 | 122900 | 2718236055 | 4695 | 4700 | 4700 | 4695 | 301 |
| 395 | 20230824 | 122800 | 2716822820 | 4695 | 4700 | 4700 | 4695 | 170 |
| 396 | 20230824 | 122700 | 2716023970 | 4695 | 4700 | 4700 | 4695 | 183 |
| 397 | 20230824 | 122600 | 2715164020 | 4700 | 4705 | 4705 | 4700 | 1702 |
| 398 | 20230824 | 122500 | 2707164110 | 4705 | 4705 | 4705 | 4700 | 713 |
| 399 | 20230824 | 122400 | 2703810835 | 4705 | 4705 | 4705 | 4700 | 266 |
| 400 | 20230824 | 122300 | 2702560055 | 4700 | 4705 | 4705 | 4700 | 1066 |
| 401 | 20230824 | 122200 | 2697548370 | 4705 | 4700 | 4705 | 4700 | 505 |
| 402 | 20230824 | 122100 | 2695174845 | 4705 | 4700 | 4705 | 4700 | 569 |
| 403 | 20230824 | 122000 | 2692500300 | 4705 | 4705 | 4705 | 4700 | 416 |
| 404 | 20230824 | 121900 | 2690544520 | 4705 | 4705 | 4705 | 4705 | 176 |
| 405 | 20230824 | 121800 | 2689716440 | 4705 | 4705 | 4705 | 4700 | 260 |
| 406 | 20230824 | 121700 | 2688494330 | 4705 | 4705 | 4705 | 4705 | 50 |
| 407 | 20230824 | 121600 | 2688259080 | 4705 | 4705 | 4705 | 4705 | 480 |
| 408 | 20230824 | 121500 | 2686000680 | 4705 | 4705 | 4705 | 4700 | 629 |
| 409 | 20230824 | 121400 | 2683043305 | 4700 | 4705 | 4705 | 4700 | 202 |
| 410 | 20230824 | 121300 | 2682093900 | 4700 | 4700 | 4700 | 4700 | 595 |
| 411 | 20230824 | 121200 | 2679297400 | 4700 | 4700 | 4700 | 4695 | 782 |
| 412 | 20230824 | 121100 | 2675624005 | 4700 | 4700 | 4700 | 4695 | 55 |
| 413 | 20230824 | 121000 | 2675365715 | 4695 | 4700 | 4705 | 4695 | 928 |
| 414 | 20230824 | 120900 | 2671004105 | 4705 | 4700 | 4705 | 4690 | 12646 |
| 415 | 20230824 | 120800 | 2611663615 | 4700 | 4700 | 4700 | 4700 | 385 |
| 416 | 20230824 | 120700 | 2609854115 | 4705 | 4700 | 4705 | 4700 | 3027 |
| 417 | 20230824 | 120600 | 2595626005 | 4700 | 4700 | 4700 | 4700 | 854 |
| 418 | 20230824 | 120500 | 2591612205 | 4700 | 4700 | 4700 | 4695 | 854 |
| 419 | 20230824 | 120400 | 2587599405 | 4700 | 4700 | 4700 | 4695 | 114 |
| 420 | 20230824 | 120300 | 2587063905 | 4695 | 4695 | 4700 | 4695 | 490 |
| 421 | 20230824 | 120200 | 2584763335 | 4695 | 4695 | 4695 | 4695 | 1178 |
| 422 | 20230824 | 120100 | 2579232625 | 4695 | 4695 | 4695 | 4695 | 100 |
| 423 | 20230824 | 120000 | 2578763125 | 4700 | 4695 | 4700 | 4695 | 1702 |
| 424 | 20230824 | 115900 | 2570767895 | 4695 | 4695 | 4700 | 4695 | 535 |
| 425 | 20230824 | 115800 | 2568253570 | 4695 | 4695 | 4700 | 4695 | 113 |
| 426 | 20230824 | 115700 | 2567722835 | 4695 | 4695 | 4695 | 4695 | 1305 |
| 427 | 20230824 | 115600 | 2561595860 | 4695 | 4700 | 4700 | 4695 | 368 |
| 428 | 20230824 | 115500 | 2559866265 | 4700 | 4705 | 4705 | 4700 | 502 |
| 429 | 20230824 | 115400 | 2557504365 | 4705 | 4705 | 4705 | 4695 | 1282 |
| 430 | 20230824 | 115300 | 2551480140 | 4705 | 4705 | 4705 | 4700 | 149 |
| 431 | 20230824 | 115200 | 2550779785 | 4705 | 4705 | 4705 | 4700 | 705 |
| 432 | 20230824 | 115100 | 2547465265 | 4700 | 4700 | 4705 | 4700 | 1323 |
| 433 | 20230824 | 115000 | 2541247100 | 4700 | 4705 | 4705 | 4700 | 753 |
| 434 | 20230824 | 114900 | 2537707235 | 4700 | 4700 | 4700 | 4695 | 563 |
| 435 | 20230824 | 114800 | 2535062010 | 4700 | 4705 | 4705 | 4690 | 22832 |
| 436 | 20230824 | 114700 | 2427909065 | 4705 | 4705 | 4705 | 4700 | 1335 |
| 437 | 20230824 | 114600 | 2421629680 | 4705 | 4705 | 4705 | 4700 | 1158 |
| 438 | 20230824 | 114500 | 2416187040 | 4705 | 4700 | 4705 | 4700 | 996 |
| 439 | 20230824 | 114400 | 2411501455 | 4705 | 4705 | 4705 | 4700 | 26 |
| 440 | 20230824 | 114300 | 2411379145 | 4705 | 4705 | 4705 | 4700 | 18 |
| 441 | 20230824 | 114200 | 2411294510 | 4705 | 4705 | 4705 | 4700 | 64 |
| 442 | 20230824 | 114100 | 2410993590 | 4705 | 4705 | 4705 | 4700 | 246 |
| 443 | 20230824 | 114000 | 2409837280 | 4705 | 4700 | 4705 | 4695 | 2032 |
| 444 | 20230824 | 113900 | 2400287455 | 4695 | 4700 | 4700 | 4695 | 1383 |
| 445 | 20230824 | 113800 | 2393788405 | 4700 | 4700 | 4700 | 4695 | 722 |
| 446 | 20230824 | 113700 | 2390398260 | 4700 | 4705 | 4705 | 4695 | 4421 |
| 447 | 20230824 | 113600 | 2369621560 | 4705 | 4710 | 4710 | 4705 | 346 |
| 448 | 20230824 | 113500 | 2367992175 | 4710 | 4710 | 4715 | 4705 | 1207 |
| 449 | 20230824 | 113400 | 2362312200 | 4715 | 4715 | 4715 | 4710 | 3505 |
| 450 | 20230824 | 113300 | 2345803430 | 4715 | 4715 | 4715 | 4715 | 504 |
| 451 | 20230824 | 113200 | 2343427070 | 4715 | 4715 | 4715 | 4710 | 1260 |
| 452 | 20230824 | 113100 | 2337491690 | 4715 | 4715 | 4715 | 4715 | 500 |
| 453 | 20230824 | 113000 | 2335134190 | 4715 | 4710 | 4715 | 4710 | 108 |
| 454 | 20230824 | 112900 | 2334625505 | 4710 | 4710 | 4710 | 4710 | 795 |
| 455 | 20230824 | 112800 | 2330881055 | 4710 | 4710 | 4710 | 4710 | 156 |
| 456 | 20230824 | 112700 | 2330146295 | 4710 | 4710 | 4710 | 4710 | 118 |
| 457 | 20230824 | 112600 | 2329590515 | 4710 | 4705 | 4710 | 4700 | 926 |
| 458 | 20230824 | 112500 | 2325235035 | 4705 | 4705 | 4705 | 4705 | 17 |
| 459 | 20230824 | 112400 | 2325155050 | 4700 | 4700 | 4700 | 4700 | 822 |
| 460 | 20230824 | 112300 | 2321291650 | 4695 | 4700 | 4700 | 4695 | 2170 |
| 461 | 20230824 | 112200 | 2311100085 | 4700 | 4695 | 4700 | 4695 | 1244 |
| 462 | 20230824 | 112100 | 2305258255 | 4695 | 4700 | 4700 | 4695 | 2809 |
| 463 | 20230824 | 112000 | 2292068570 | 4700 | 4700 | 4700 | 4695 | 2041 |
| 464 | 20230824 | 111900 | 2282477570 | 4700 | 4705 | 4710 | 4700 | 5014 |
| 465 | 20230824 | 111800 | 2258908365 | 4705 | 4705 | 4710 | 4705 | 991 |
| 466 | 20230824 | 111700 | 2254245705 | 4710 | 4710 | 4710 | 4700 | 3168 |
| 467 | 20230824 | 111600 | 2239353665 | 4705 | 4705 | 4710 | 4705 | 287 |
| 468 | 20230824 | 111500 | 2238003195 | 4705 | 4705 | 4705 | 4700 | 1657 |
| 469 | 20230824 | 111400 | 2230207015 | 4710 | 4710 | 4710 | 4705 | 75 |
| 470 | 20230824 | 111300 | 2229853875 | 4710 | 4705 | 4710 | 4705 | 2361 |
| 471 | 20230824 | 111200 | 2218745345 | 4705 | 4710 | 4710 | 4705 | 3800 |
| 472 | 20230824 | 111100 | 2200857110 | 4710 | 4710 | 4715 | 4710 | 2170 |
| 473 | 20230824 | 111000 | 2190634785 | 4715 | 4715 | 4720 | 4715 | 311 |
| 474 | 20230824 | 110900 | 2189168405 | 4720 | 4720 | 4720 | 4720 | 738 |
| 475 | 20230824 | 110800 | 2185685045 | 4720 | 4720 | 4720 | 4720 | 45 |
| 476 | 20230824 | 110700 | 2185472645 | 4725 | 4715 | 4725 | 4710 | 48 |
| 477 | 20230824 | 110600 | 2185246395 | 4710 | 4715 | 4715 | 4710 | 4295 |
| 478 | 20230824 | 110500 | 2165008690 | 4720 | 4725 | 4725 | 4720 | 723 |
| 479 | 20230824 | 110400 | 2161593565 | 4725 | 4715 | 4725 | 4715 | 2499 |
| 480 | 20230824 | 110300 | 2149794115 | 4715 | 4715 | 4720 | 4715 | 607 |
| 481 | 20230824 | 110200 | 2146932090 | 4715 | 4725 | 4725 | 4715 | 3090 |
| 482 | 20230824 | 110100 | 2132348310 | 4730 | 4725 | 4730 | 4725 | 816 |
| 483 | 20230824 | 110000 | 2128488750 | 4725 | 4735 | 4735 | 4725 | 4842 |
| 484 | 20230824 | 105900 | 2105605065 | 4735 | 4735 | 4735 | 4735 | 3749 |
| 485 | 20230824 | 105800 | 2087853550 | 4735 | 4735 | 4740 | 4735 | 1606 |
| 486 | 20230824 | 105700 | 2080249135 | 4735 | 4720 | 4735 | 4720 | 2764 |
| 487 | 20230824 | 105600 | 2067167650 | 4725 | 4730 | 4730 | 4725 | 4673 |
| 488 | 20230824 | 105500 | 2045082525 | 4730 | 4730 | 4735 | 4730 | 2377 |
| 489 | 20230824 | 105400 | 2033839310 | 4735 | 4740 | 4740 | 4730 | 3501 |
| 490 | 20230824 | 105300 | 2017269070 | 4740 | 4725 | 4740 | 4725 | 2174 |
| 491 | 20230824 | 105200 | 2006981150 | 4725 | 4730 | 4730 | 4725 | 2651 |
| 492 | 20230824 | 105100 | 1994453625 | 4730 | 4735 | 4735 | 4730 | 2070 |
| 493 | 20230824 | 105000 | 1984660745 | 4735 | 4735 | 4735 | 4725 | 2090 |
| 494 | 20230824 | 104900 | 1974764785 | 4735 | 4725 | 4740 | 4710 | 6376 |
| 495 | 20230824 | 104800 | 1944640170 | 4725 | 4725 | 4730 | 4720 | 5685 |
| 496 | 20230824 | 104700 | 1917777265 | 4725 | 4725 | 4725 | 4720 | 671 |
| 497 | 20230824 | 104600 | 1914606940 | 4725 | 4720 | 4725 | 4720 | 2941 |
| 498 | 20230824 | 104500 | 1900720300 | 4720 | 4715 | 4720 | 4715 | 1259 |
| 499 | 20230824 | 104400 | 1894782610 | 4715 | 4705 | 4715 | 4705 | 426 |
| 500 | 20230824 | 104300 | 1892778250 | 4705 | 4715 | 4715 | 4705 | 4073 |
| 501 | 20230824 | 104200 | 1873597415 | 4720 | 4720 | 4725 | 4715 | 2641 |
| 502 | 20230824 | 104100 | 1861132640 | 4720 | 4730 | 4730 | 4720 | 953 |
| 503 | 20230824 | 104000 | 1856630660 | 4730 | 4730 | 4730 | 4710 | 1294 |
| 504 | 20230824 | 103900 | 1850520980 | 4735 | 4720 | 4735 | 4720 | 4951 |
| 505 | 20230824 | 103800 | 1827113810 | 4720 | 4720 | 4720 | 4700 | 104 |
| 506 | 20230824 | 103700 | 1826623930 | 4715 | 4695 | 4720 | 4690 | 25382 |
| 507 | 20230824 | 103600 | 1706980210 | 4695 | 4700 | 4700 | 4685 | 20021 |
| 508 | 20230824 | 103500 | 1613050130 | 4700 | 4700 | 4710 | 4700 | 4366 |
| 509 | 20230824 | 103400 | 1592527340 | 4700 | 4710 | 4710 | 4700 | 3971 |
| 510 | 20230824 | 103300 | 1573853615 | 4710 | 4710 | 4720 | 4710 | 1010 |
| 511 | 20230824 | 103200 | 1569093695 | 4720 | 4710 | 4720 | 4710 | 597 |
| 512 | 20230824 | 103100 | 1566276195 | 4720 | 4715 | 4720 | 4710 | 344 |
| 513 | 20230824 | 103000 | 1564654740 | 4705 | 4705 | 4720 | 4705 | 744 |
| 514 | 20230824 | 102900 | 1561154100 | 4705 | 4705 | 4705 | 4700 | 11894 |
| 515 | 20230824 | 102800 | 1505252005 | 4705 | 4700 | 4705 | 4700 | 3486 |
| 516 | 20230824 | 102700 | 1488866340 | 4705 | 4710 | 4710 | 4700 | 3923 |
| 517 | 20230824 | 102600 | 1470412520 | 4710 | 4715 | 4715 | 4710 | 1506 |
| 518 | 20230824 | 102500 | 1463318105 | 4715 | 4715 | 4715 | 4715 | 336 |
| 519 | 20230824 | 102400 | 1461733865 | 4715 | 4710 | 4715 | 4710 | 1307 |
| 520 | 20230824 | 102300 | 1455574875 | 4710 | 4705 | 4710 | 4700 | 3449 |
| 521 | 20230824 | 102200 | 1439337235 | 4700 | 4705 | 4710 | 4700 | 10353 |
| 522 | 20230824 | 102100 | 1390675845 | 4705 | 4705 | 4710 | 4705 | 1128 |
| 523 | 20230824 | 102000 | 1385368575 | 4710 | 4705 | 4710 | 4705 | 1856 |
| 524 | 20230824 | 101900 | 1376636060 | 4710 | 4715 | 4715 | 4705 | 2388 |
| 525 | 20230824 | 101800 | 1365398410 | 4710 | 4710 | 4715 | 4710 | 1599 |
| 526 | 20230824 | 101700 | 1357867060 | 4710 | 4715 | 4715 | 4710 | 2761 |
| 527 | 20230824 | 101600 | 1344862055 | 4715 | 4715 | 4720 | 4715 | 8370 |
| 528 | 20230824 | 101500 | 1305397390 | 4720 | 4720 | 4720 | 4715 | 416 |
| 529 | 20230824 | 101400 | 1303435005 | 4720 | 4720 | 4720 | 4720 | 201 |
| 530 | 20230824 | 101300 | 1302486285 | 4715 | 4720 | 4725 | 4715 | 1911 |
| 531 | 20230824 | 101200 | 1293465580 | 4725 | 4725 | 4725 | 4725 | 25 |
| 532 | 20230824 | 101100 | 1293347455 | 4720 | 4720 | 4725 | 4715 | 2521 |
| 533 | 20230824 | 101000 | 1281449315 | 4725 | 4720 | 4725 | 4715 | 1320 |
| 534 | 20230824 | 100900 | 1275219365 | 4715 | 4740 | 4740 | 4710 | 10603 |
| 535 | 20230824 | 100800 | 1225208395 | 4730 | 4740 | 4740 | 4730 | 4084 |
| 536 | 20230824 | 100700 | 1205883005 | 4740 | 4735 | 4745 | 4735 | 543 |
| 537 | 20230824 | 100600 | 1203308725 | 4730 | 4730 | 4750 | 4730 | 813 |
| 538 | 20230824 | 100500 | 1199451675 | 4750 | 4735 | 4750 | 4730 | 719 |
| 539 | 20230824 | 100400 | 1196048215 | 4755 | 4755 | 4755 | 4730 | 345 |
| 540 | 20230824 | 100300 | 1194412795 | 4735 | 4735 | 4755 | 4730 | 1380 |
| 541 | 20230824 | 100200 | 1187881625 | 4735 | 4755 | 4755 | 4735 | 7375 |
| 542 | 20230824 | 100100 | 1152899935 | 4755 | 4765 | 4765 | 4750 | 2697 |
| 543 | 20230824 | 100000 | 1140080585 | 4765 | 4755 | 4765 | 4755 | 251 |
| 544 | 20230824 | 095900 | 1138886070 | 4765 | 4760 | 4765 | 4755 | 1200 |
| 545 | 20230824 | 095800 | 1133172865 | 4760 | 4760 | 4760 | 4760 | 1448 |
| 546 | 20230824 | 095700 | 1126280385 | 4760 | 4765 | 4765 | 4760 | 145 |
| 547 | 20230824 | 095600 | 1125589510 | 4765 | 4760 | 4765 | 4755 | 1166 |
| 548 | 20230824 | 095500 | 1120040235 | 4765 | 4750 | 4765 | 4750 | 460 |
| 549 | 20230824 | 095400 | 1117851840 | 4750 | 4760 | 4760 | 4750 | 2480 |
| 550 | 20230824 | 095300 | 1106068605 | 4760 | 4755 | 4760 | 4755 | 45 |
| 551 | 20230824 | 095200 | 1105854415 | 4755 | 4760 | 4760 | 4755 | 704 |
| 552 | 20230824 | 095100 | 1102505915 | 4765 | 4765 | 4765 | 4765 | 90 |
| 553 | 20230824 | 095000 | 1102077065 | 4770 | 4770 | 4775 | 4750 | 3439 |
| 554 | 20230824 | 094900 | 1085715610 | 4775 | 4780 | 4780 | 4775 | 2803 |
| 555 | 20230824 | 094800 | 1072322125 | 4785 | 4785 | 4785 | 4775 | 622 |
| 556 | 20230824 | 094700 | 1069348460 | 4785 | 4775 | 4785 | 4775 | 1619 |
| 557 | 20230824 | 094600 | 1061609405 | 4780 | 4785 | 4785 | 4770 | 3838 |
| 558 | 20230824 | 094500 | 1043259280 | 4780 | 4760 | 4785 | 4760 | 6082 |
| 559 | 20230824 | 094400 | 1014226790 | 4760 | 4760 | 4760 | 4745 | 115 |
| 560 | 20230824 | 094300 | 1013681055 | 4745 | 4755 | 4760 | 4745 | 4114 |
| 561 | 20230824 | 094200 | 994137220 | 4750 | 4755 | 4755 | 4750 | 409 |
| 562 | 20230824 | 094100 | 992193865 | 4755 | 4765 | 4765 | 4755 | 609 |
| 563 | 20230824 | 094000 | 989297385 | 4760 | 4745 | 4760 | 4745 | 1690 |
| 564 | 20230824 | 093900 | 981258240 | 4740 | 4740 | 4750 | 4740 | 766 |
| 565 | 20230824 | 093800 | 977622150 | 4740 | 4745 | 4745 | 4740 | 1868 |
| 566 | 20230824 | 093700 | 968767460 | 4750 | 4740 | 4750 | 4740 | 1789 |
| 567 | 20230824 | 093600 | 960277595 | 4745 | 4735 | 4745 | 4735 | 873 |
| 568 | 20230824 | 093500 | 956143085 | 4745 | 4740 | 4745 | 4735 | 607 |
| 569 | 20230824 | 093400 | 953267145 | 4745 | 4740 | 4745 | 4740 | 2486 |
| 570 | 20230824 | 093300 | 941482475 | 4745 | 4740 | 4745 | 4740 | 327 |
| 571 | 20230824 | 093200 | 939931810 | 4745 | 4750 | 4750 | 4745 | 4210 |
| 572 | 20230824 | 093100 | 919955345 | 4750 | 4755 | 4755 | 4745 | 1882 |
| 573 | 20230824 | 093000 | 911017895 | 4755 | 4760 | 4765 | 4755 | 1932 |
| 574 | 20230824 | 092900 | 901823325 | 4760 | 4730 | 4760 | 4725 | 4585 |
| 575 | 20230824 | 092800 | 880090885 | 4725 | 4710 | 4725 | 4705 | 8606 |
| 576 | 20230824 | 092700 | 839490285 | 4710 | 4705 | 4720 | 4700 | 2235 |
| 577 | 20230824 | 092600 | 828979175 | 4715 | 4720 | 4720 | 4705 | 871 |
| 578 | 20230824 | 092500 | 824874345 | 4720 | 4695 | 4720 | 4690 | 7018 |
| 579 | 20230824 | 092400 | 791825105 | 4695 | 4695 | 4715 | 4690 | 7891 |
| 580 | 20230824 | 092300 | 754773855 | 4700 | 4700 | 4700 | 4690 | 7095 |
| 581 | 20230824 | 092200 | 721458660 | 4700 | 4700 | 4705 | 4695 | 9161 |
| 582 | 20230824 | 092100 | 678403645 | 4700 | 4710 | 4710 | 4700 | 6511 |
| 583 | 20230824 | 092000 | 647788025 | 4705 | 4715 | 4720 | 4700 | 9692 |
| 584 | 20230824 | 091900 | 602151785 | 4720 | 4725 | 4740 | 4720 | 3705 |
| 585 | 20230824 | 091800 | 584661200 | 4725 | 4725 | 4740 | 4720 | 8651 |
| 586 | 20230824 | 091700 | 543817905 | 4740 | 4750 | 4750 | 4720 | 19547 |
| 587 | 20230824 | 091600 | 451349745 | 4745 | 4745 | 4750 | 4745 | 564 |
| 588 | 20230824 | 091500 | 448673000 | 4750 | 4750 | 4750 | 4745 | 5513 |
| 589 | 20230824 | 091400 | 422498860 | 4765 | 4750 | 4765 | 4750 | 5734 |
| 590 | 20230824 | 091300 | 395261590 | 4750 | 4770 | 4770 | 4745 | 3987 |
| 591 | 20230824 | 091200 | 376322155 | 4770 | 4760 | 4770 | 4750 | 4540 |
| 592 | 20230824 | 091100 | 354686395 | 4760 | 4770 | 4770 | 4750 | 4215 |
| 593 | 20230824 | 091000 | 334656145 | 4770 | 4780 | 4795 | 4760 | 3473 |
| 594 | 20230824 | 090900 | 318096295 | 4795 | 4795 | 4795 | 4775 | 512 |
| 595 | 20230824 | 090800 | 315643445 | 4800 | 4760 | 4800 | 4760 | 906 |
| 596 | 20230824 | 090700 | 311313465 | 4760 | 4760 | 4775 | 4755 | 2964 |
| 597 | 20230824 | 090600 | 297185265 | 4760 | 4785 | 4785 | 4755 | 6999 |
| 598 | 20230824 | 090500 | 263796890 | 4810 | 4805 | 4810 | 4800 | 4826 |
| 599 | 20230824 | 090400 | 240612620 | 4805 | 4780 | 4805 | 4780 | 13212 |
| 600 | 20230824 | 090300 | 177321520 | 4780 | 4770 | 4790 | 4770 | 3485 |
| 601 | 20230824 | 090200 | 160651255 | 4780 | 4745 | 4780 | 4740 | 6542 |
| 602 | 20230824 | 090100 | 129596925 | 4745 | 4760 | 4760 | 4745 | 15321 |
| 603 | 20230824 | 090000 | 56827660 | 4760 | 4760 | 4765 | 4755 | 11019 |