31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 3 | 20230829 | 192000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20230829 | 191900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20230829 | 191800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20230829 | 191700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20230829 | 191600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20230829 | 191500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20230829 | 191400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20230829 | 191300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20230829 | 191200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20230829 | 191100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20230829 | 191000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20230829 | 190900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20230829 | 190800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20230829 | 190700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20230829 | 190600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20230829 | 190500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20230829 | 190400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20230829 | 190300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20230829 | 190200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20230829 | 190100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20230829 | 190000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20230829 | 185900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20230829 | 185800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20230829 | 185700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20230829 | 185600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20230829 | 185500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20230829 | 185400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20230829 | 185300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20230829 | 185200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20230829 | 185100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 33 | 20230829 | 185000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20230829 | 184900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20230829 | 184800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20230829 | 184700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20230829 | 184600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20230829 | 184500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20230829 | 184400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20230829 | 184300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20230829 | 184200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20230829 | 184100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20230829 | 184000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20230829 | 183900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20230829 | 183800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20230829 | 183700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20230829 | 183600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20230829 | 183500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20230829 | 183400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20230829 | 183300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20230829 | 183200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20230829 | 183100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20230829 | 183000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20230829 | 182900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20230829 | 182800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20230829 | 182700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20230829 | 182600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20230829 | 182500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20230829 | 182400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20230829 | 182300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20230829 | 182200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20230829 | 182100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 63 | 20230829 | 182000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20230829 | 181900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20230829 | 181800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20230829 | 181700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20230829 | 181600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20230829 | 181500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20230829 | 181400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20230829 | 181300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20230829 | 181200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20230829 | 181100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20230829 | 181000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20230829 | 180900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20230829 | 180800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20230829 | 180700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20230829 | 180600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20230829 | 180500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20230829 | 180400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20230829 | 180300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20230829 | 180200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20230829 | 180100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20230829 | 180000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20230829 | 175900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20230829 | 175800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20230829 | 175700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20230829 | 175600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20230829 | 175500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20230829 | 175400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20230829 | 175300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20230829 | 175200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20230829 | 175100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 93 | 20230829 | 175000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20230829 | 174900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20230829 | 174800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20230829 | 174700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20230829 | 174600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20230829 | 174500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20230829 | 174400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20230829 | 174300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20230829 | 174200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20230829 | 174100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20230829 | 174000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20230829 | 173900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20230829 | 173800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20230829 | 173700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20230829 | 173600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20230829 | 173500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20230829 | 173400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20230829 | 173300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20230829 | 173200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20230829 | 173100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20230829 | 173000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20230829 | 172900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20230829 | 172800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20230829 | 172700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20230829 | 172600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20230829 | 172500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20230829 | 172400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20230829 | 172300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20230829 | 172200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20230829 | 172100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 123 | 20230829 | 172000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20230829 | 171900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20230829 | 171800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20230829 | 171700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20230829 | 171600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20230829 | 171500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20230829 | 171400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20230829 | 171300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20230829 | 171200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20230829 | 171100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20230829 | 171000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20230829 | 170900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20230829 | 170800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20230829 | 170700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20230829 | 170600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20230829 | 170500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20230829 | 170400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20230829 | 170300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20230829 | 170200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20230829 | 170100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20230829 | 170000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20230829 | 165900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20230829 | 165800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20230829 | 165700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20230829 | 165600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20230829 | 165500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20230829 | 165400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20230829 | 165300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20230829 | 165200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20230829 | 165100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 153 | 20230829 | 165000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20230829 | 164900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20230829 | 164800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20230829 | 164700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20230829 | 164600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20230829 | 164500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20230829 | 164400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20230829 | 164300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20230829 | 164200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20230829 | 164100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20230829 | 164000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20230829 | 163900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20230829 | 163800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20230829 | 163700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20230829 | 163600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20230829 | 163500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20230829 | 163400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20230829 | 163300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20230829 | 163200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20230829 | 163100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20230829 | 163000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20230829 | 162900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20230829 | 162800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20230829 | 162700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20230829 | 162600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20230829 | 162500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20230829 | 162400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20230829 | 162300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20230829 | 162200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20230829 | 162100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 183 | 20230829 | 162000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20230829 | 161900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20230829 | 161800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20230829 | 161700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20230829 | 161600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20230829 | 161500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20230829 | 161400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20230829 | 161300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20230829 | 161200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20230829 | 161100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20230829 | 161000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20230829 | 160900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20230829 | 160800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20230829 | 160700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20230829 | 160600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20230829 | 160500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20230829 | 160400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20230829 | 160300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20230829 | 160200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20230829 | 160100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20230829 | 160000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20230829 | 155900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20230829 | 155800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20230829 | 155700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20230829 | 155600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20230829 | 155500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20230829 | 155400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20230829 | 155300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20230829 | 155200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20230829 | 155100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 213 | 20230829 | 155000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20230829 | 154900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20230829 | 154800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20230829 | 154700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20230829 | 154600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20230829 | 154500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20230829 | 154400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20230829 | 154300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20230829 | 154200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20230829 | 154100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20230829 | 154000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20230829 | 153900 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20230829 | 153800 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20230829 | 153700 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20230829 | 153600 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20230829 | 153500 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20230829 | 153400 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20230829 | 153300 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20230829 | 153200 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20230829 | 153100 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 0 |
| 233 | 20230829 | 153000 | 11625725130 | 4485 | 4485 | 4485 | 4485 | 18297 |
| 234 | 20230829 | 152900 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 235 | 20230829 | 152800 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 236 | 20230829 | 152700 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 237 | 20230829 | 152600 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 238 | 20230829 | 152500 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 239 | 20230829 | 152400 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 240 | 20230829 | 152300 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 241 | 20230829 | 152200 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 242 | 20230829 | 152100 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 243 | 20230829 | 152000 | 11543663085 | 4500 | 4500 | 4500 | 4500 | 0 |
| 244 | 20230829 | 151900 | 11543663085 | 4500 | 4495 | 4500 | 4495 | 2371 |
| 245 | 20230829 | 151800 | 11533001370 | 4495 | 4500 | 4500 | 4495 | 1141 |
| 246 | 20230829 | 151700 | 11527870700 | 4500 | 4495 | 4500 | 4495 | 264 |
| 247 | 20230829 | 151600 | 11526683970 | 4495 | 4500 | 4500 | 4495 | 5187 |
| 248 | 20230829 | 151500 | 11503365795 | 4500 | 4510 | 4510 | 4500 | 1155 |
| 249 | 20230829 | 151400 | 11498158195 | 4510 | 4505 | 4510 | 4505 | 504 |
| 250 | 20230829 | 151300 | 11495885270 | 4500 | 4500 | 4500 | 4500 | 1167 |
| 251 | 20230829 | 151200 | 11490633770 | 4495 | 4500 | 4500 | 4495 | 1527 |
| 252 | 20230829 | 151100 | 11483766945 | 4500 | 4495 | 4500 | 4495 | 1556 |
| 253 | 20230829 | 151000 | 11476769060 | 4495 | 4495 | 4495 | 4490 | 2120 |
| 254 | 20230829 | 150900 | 11467248280 | 4495 | 4495 | 4500 | 4495 | 1090 |
| 255 | 20230829 | 150800 | 11462346025 | 4495 | 4500 | 4500 | 4495 | 2668 |
| 256 | 20230829 | 150700 | 11450348235 | 4505 | 4495 | 4510 | 4495 | 855 |
| 257 | 20230829 | 150600 | 11446503950 | 4495 | 4505 | 4510 | 4495 | 2721 |
| 258 | 20230829 | 150500 | 11434267965 | 4495 | 4505 | 4505 | 4495 | 2316 |
| 259 | 20230829 | 150400 | 11423856080 | 4505 | 4510 | 4510 | 4505 | 648 |
| 260 | 20230829 | 150300 | 11420936835 | 4505 | 4495 | 4510 | 4495 | 2464 |
| 261 | 20230829 | 150200 | 11409840410 | 4495 | 4495 | 4500 | 4495 | 1519 |
| 262 | 20230829 | 150100 | 11403012230 | 4495 | 4500 | 4500 | 4495 | 4075 |
| 263 | 20230829 | 150000 | 11384693090 | 4495 | 4500 | 4505 | 4495 | 929 |
| 264 | 20230829 | 145900 | 11380513705 | 4505 | 4500 | 4505 | 4500 | 4702 |
| 265 | 20230829 | 145800 | 11359346825 | 4500 | 4505 | 4505 | 4500 | 1912 |
| 266 | 20230829 | 145700 | 11350738775 | 4505 | 4510 | 4510 | 4505 | 310 |
| 267 | 20230829 | 145600 | 11349342220 | 4505 | 4500 | 4505 | 4500 | 21 |
| 268 | 20230829 | 145500 | 11349247665 | 4500 | 4510 | 4510 | 4500 | 173 |
| 269 | 20230829 | 145400 | 11348468135 | 4500 | 4500 | 4500 | 4500 | 202 |
| 270 | 20230829 | 145300 | 11347559135 | 4500 | 4500 | 4500 | 4500 | 195 |
| 271 | 20230829 | 145200 | 11346681635 | 4500 | 4500 | 4500 | 4500 | 1785 |
| 272 | 20230829 | 145100 | 11338649135 | 4500 | 4510 | 4510 | 4500 | 3768 |
| 273 | 20230829 | 145000 | 11321676785 | 4510 | 4515 | 4515 | 4510 | 1355 |
| 274 | 20230829 | 144900 | 11315564235 | 4515 | 4515 | 4515 | 4510 | 921 |
| 275 | 20230829 | 144800 | 11311406755 | 4515 | 4515 | 4515 | 4515 | 119 |
| 276 | 20230829 | 144700 | 11310869470 | 4515 | 4520 | 4520 | 4515 | 1591 |
| 277 | 20230829 | 144600 | 11303686055 | 4520 | 4520 | 4525 | 4515 | 627 |
| 278 | 20230829 | 144500 | 11300852010 | 4515 | 4515 | 4520 | 4515 | 207 |
| 279 | 20230829 | 144400 | 11299917370 | 4515 | 4525 | 4525 | 4515 | 2219 |
| 280 | 20230829 | 144300 | 11289887970 | 4525 | 4520 | 4525 | 4520 | 114 |
| 281 | 20230829 | 144200 | 11289372615 | 4525 | 4525 | 4525 | 4520 | 188 |
| 282 | 20230829 | 144100 | 11288522540 | 4520 | 4520 | 4525 | 4520 | 1095 |
| 283 | 20230829 | 144000 | 11283573025 | 4520 | 4520 | 4525 | 4520 | 1215 |
| 284 | 20230829 | 143900 | 11278080085 | 4525 | 4540 | 4540 | 4525 | 1936 |
| 285 | 20230829 | 143800 | 11269314180 | 4540 | 4535 | 4540 | 4535 | 1070 |
| 286 | 20230829 | 143700 | 11264456740 | 4540 | 4535 | 4540 | 4535 | 153 |
| 287 | 20230829 | 143600 | 11263762875 | 4535 | 4525 | 4535 | 4525 | 2302 |
| 288 | 20230829 | 143500 | 11253328365 | 4525 | 4525 | 4530 | 4525 | 947 |
| 289 | 20230829 | 143400 | 11249042690 | 4525 | 4525 | 4525 | 4520 | 147 |
| 290 | 20230829 | 143300 | 11248378060 | 4520 | 4520 | 4520 | 4520 | 620 |
| 291 | 20230829 | 143200 | 11245575660 | 4520 | 4510 | 4520 | 4510 | 1530 |
| 292 | 20230829 | 143100 | 11238669930 | 4510 | 4510 | 4515 | 4510 | 1243 |
| 293 | 20230829 | 143000 | 11233057890 | 4510 | 4510 | 4510 | 4505 | 2417 |
| 294 | 20230829 | 142900 | 11222157280 | 4510 | 4505 | 4510 | 4505 | 2339 |
| 295 | 20230829 | 142800 | 11211609520 | 4510 | 4510 | 4510 | 4505 | 722 |
| 296 | 20230829 | 142700 | 11208353485 | 4510 | 4505 | 4510 | 4505 | 739 |
| 297 | 20230829 | 142600 | 11205021275 | 4505 | 4510 | 4510 | 4505 | 675 |
| 298 | 20230829 | 142500 | 11201978080 | 4510 | 4505 | 4510 | 4505 | 2761 |
| 299 | 20230829 | 142400 | 11189527150 | 4500 | 4505 | 4505 | 4500 | 701 |
| 300 | 20230829 | 142300 | 11186369330 | 4505 | 4505 | 4505 | 4505 | 200 |
| 301 | 20230829 | 142200 | 11185468330 | 4505 | 4510 | 4510 | 4505 | 1816 |
| 302 | 20230829 | 142100 | 11177281390 | 4510 | 4510 | 4515 | 4510 | 169 |
| 303 | 20230829 | 142000 | 11176518950 | 4510 | 4510 | 4510 | 4505 | 402 |
| 304 | 20230829 | 141900 | 11174706435 | 4505 | 4505 | 4505 | 4505 | 117 |
| 305 | 20230829 | 141800 | 11174179350 | 4500 | 4510 | 4515 | 4500 | 1946 |
| 306 | 20230829 | 141700 | 11165407195 | 4505 | 4490 | 4505 | 4490 | 3204 |
| 307 | 20230829 | 141600 | 11150991680 | 4495 | 4490 | 4495 | 4480 | 8228 |
| 308 | 20230829 | 141500 | 11114100020 | 4490 | 4495 | 4495 | 4490 | 2989 |
| 309 | 20230829 | 141400 | 11100678045 | 4495 | 4500 | 4500 | 4490 | 4366 |
| 310 | 20230829 | 141300 | 11081048100 | 4495 | 4510 | 4510 | 4495 | 4597 |
| 311 | 20230829 | 141200 | 11060366670 | 4510 | 4515 | 4520 | 4510 | 3253 |
| 312 | 20230829 | 141100 | 11045693130 | 4515 | 4510 | 4515 | 4510 | 977 |
| 313 | 20230829 | 141000 | 11041285860 | 4515 | 4505 | 4515 | 4500 | 1187 |
| 314 | 20230829 | 140900 | 11035931600 | 4500 | 4495 | 4510 | 4495 | 7097 |
| 315 | 20230829 | 140800 | 11003995135 | 4495 | 4495 | 4495 | 4490 | 968 |
| 316 | 20230829 | 140700 | 10999644675 | 4490 | 4495 | 4500 | 4490 | 4896 |
| 317 | 20230829 | 140600 | 10977639560 | 4500 | 4495 | 4500 | 4495 | 472 |
| 318 | 20230829 | 140500 | 10975517195 | 4500 | 4495 | 4500 | 4495 | 208 |
| 319 | 20230829 | 140400 | 10974581645 | 4500 | 4500 | 4500 | 4500 | 1014 |
| 320 | 20230829 | 140300 | 10970018645 | 4500 | 4505 | 4505 | 4495 | 663 |
| 321 | 20230829 | 140200 | 10967036760 | 4505 | 4500 | 4505 | 4500 | 1301 |
| 322 | 20230829 | 140100 | 10961180275 | 4505 | 4500 | 4505 | 4500 | 255 |
| 323 | 20230829 | 140000 | 10960032770 | 4500 | 4510 | 4510 | 4500 | 563 |
| 324 | 20230829 | 135900 | 10957496450 | 4510 | 4505 | 4510 | 4505 | 99 |
| 325 | 20230829 | 135800 | 10957050425 | 4505 | 4505 | 4505 | 4500 | 936 |
| 326 | 20230829 | 135700 | 10952836655 | 4500 | 4500 | 4500 | 4495 | 794 |
| 327 | 20230829 | 135600 | 10949263705 | 4500 | 4505 | 4505 | 4500 | 540 |
| 328 | 20230829 | 135500 | 10946833695 | 4500 | 4510 | 4510 | 4500 | 1245 |
| 329 | 20230829 | 135400 | 10941227705 | 4515 | 4510 | 4520 | 4510 | 761 |
| 330 | 20230829 | 135300 | 10937794055 | 4505 | 4500 | 4510 | 4490 | 8011 |
| 331 | 20230829 | 135200 | 10901788360 | 4495 | 4505 | 4505 | 4495 | 1130 |
| 332 | 20230829 | 135100 | 10896704575 | 4505 | 4510 | 4510 | 4505 | 52 |
| 333 | 20230829 | 135000 | 10896470255 | 4510 | 4510 | 4510 | 4500 | 178 |
| 334 | 20230829 | 134900 | 10895669185 | 4500 | 4500 | 4510 | 4495 | 2394 |
| 335 | 20230829 | 134800 | 10884895045 | 4495 | 4500 | 4500 | 4495 | 2189 |
| 336 | 20230829 | 134700 | 10875055435 | 4495 | 4500 | 4500 | 4495 | 1062 |
| 337 | 20230829 | 134600 | 10870279455 | 4500 | 4495 | 4500 | 4495 | 1303 |
| 338 | 20230829 | 134500 | 10864422465 | 4495 | 4490 | 4495 | 4490 | 318 |
| 339 | 20230829 | 134400 | 10862994605 | 4495 | 4490 | 4495 | 4490 | 581 |
| 340 | 20230829 | 134300 | 10860385035 | 4495 | 4490 | 4495 | 4480 | 5576 |
| 341 | 20230829 | 134200 | 10835372120 | 4495 | 4495 | 4495 | 4480 | 10081 |
| 342 | 20230829 | 134100 | 10790143010 | 4495 | 4500 | 4505 | 4490 | 2993 |
| 343 | 20230829 | 134000 | 10776685370 | 4505 | 4490 | 4510 | 4490 | 5560 |
| 344 | 20230829 | 133900 | 10751640425 | 4490 | 4500 | 4500 | 4485 | 2528 |
| 345 | 20230829 | 133800 | 10740296490 | 4505 | 4505 | 4505 | 4485 | 10133 |
| 346 | 20230829 | 133700 | 10694769140 | 4500 | 4505 | 4505 | 4500 | 2022 |
| 347 | 20230829 | 133600 | 10685669345 | 4505 | 4515 | 4515 | 4505 | 505 |
| 348 | 20230829 | 133500 | 10683391990 | 4510 | 4520 | 4525 | 4510 | 417 |
| 349 | 20230829 | 133400 | 10681507840 | 4520 | 4520 | 4520 | 4520 | 628 |
| 350 | 20230829 | 133300 | 10678669280 | 4520 | 4520 | 4520 | 4520 | 392 |
| 351 | 20230829 | 133200 | 10676897440 | 4520 | 4520 | 4530 | 4520 | 2371 |
| 352 | 20230829 | 133100 | 10666180005 | 4520 | 4515 | 4520 | 4495 | 5528 |
| 353 | 20230829 | 133000 | 10641222070 | 4515 | 4500 | 4515 | 4490 | 3612 |
| 354 | 20230829 | 132900 | 10624956295 | 4490 | 4495 | 4500 | 4490 | 5477 |
| 355 | 20230829 | 132800 | 10600359145 | 4490 | 4495 | 4500 | 4490 | 3143 |
| 356 | 20230829 | 132700 | 10586232865 | 4495 | 4505 | 4505 | 4490 | 5305 |
| 357 | 20230829 | 132600 | 10562379955 | 4510 | 4515 | 4515 | 4510 | 981 |
| 358 | 20230829 | 132500 | 10557954645 | 4515 | 4510 | 4515 | 4510 | 489 |
| 359 | 20230829 | 132400 | 10555747745 | 4515 | 4510 | 4515 | 4505 | 1348 |
| 360 | 20230829 | 132300 | 10549671730 | 4510 | 4515 | 4515 | 4510 | 1761 |
| 361 | 20230829 | 132200 | 10541729115 | 4510 | 4515 | 4515 | 4510 | 718 |
| 362 | 20230829 | 132100 | 10538490795 | 4510 | 4515 | 4515 | 4510 | 393 |
| 363 | 20230829 | 132000 | 10536718240 | 4505 | 4515 | 4515 | 4505 | 1776 |
| 364 | 20230829 | 131900 | 10528709460 | 4505 | 4515 | 4515 | 4505 | 944 |
| 365 | 20230829 | 131800 | 10524454960 | 4515 | 4500 | 4515 | 4500 | 2363 |
| 366 | 20230829 | 131700 | 10513812420 | 4515 | 4515 | 4515 | 4490 | 11747 |
| 367 | 20230829 | 131600 | 10460971950 | 4515 | 4515 | 4515 | 4510 | 1002 |
| 368 | 20230829 | 131500 | 10456452820 | 4515 | 4510 | 4515 | 4510 | 1314 |
| 369 | 20230829 | 131400 | 10450524010 | 4515 | 4515 | 4520 | 4510 | 2858 |
| 370 | 20230829 | 131300 | 10437627820 | 4515 | 4525 | 4525 | 4515 | 2157 |
| 371 | 20230829 | 131200 | 10427875815 | 4525 | 4530 | 4530 | 4525 | 627 |
| 372 | 20230829 | 131100 | 10425038605 | 4530 | 4530 | 4530 | 4525 | 593 |
| 373 | 20230829 | 131000 | 10422355085 | 4530 | 4530 | 4530 | 4525 | 409 |
| 374 | 20230829 | 130900 | 10420503285 | 4520 | 4535 | 4535 | 4520 | 1894 |
| 375 | 20230829 | 130800 | 10411940565 | 4535 | 4535 | 4535 | 4520 | 226 |
| 376 | 20230829 | 130700 | 10410918375 | 4540 | 4535 | 4540 | 4535 | 550 |
| 377 | 20230829 | 130600 | 10408423165 | 4535 | 4530 | 4535 | 4505 | 4452 |
| 378 | 20230829 | 130500 | 10388314205 | 4530 | 4535 | 4535 | 4530 | 1084 |
| 379 | 20230829 | 130400 | 10383401335 | 4535 | 4540 | 4540 | 4535 | 89 |
| 380 | 20230829 | 130300 | 10382997600 | 4545 | 4545 | 4545 | 4540 | 3457 |
| 381 | 20230829 | 130200 | 10367286115 | 4540 | 4520 | 4540 | 4515 | 1478 |
| 382 | 20230829 | 130100 | 10360596280 | 4530 | 4520 | 4530 | 4510 | 2472 |
| 383 | 20230829 | 130000 | 10349420070 | 4510 | 4525 | 4525 | 4510 | 710 |
| 384 | 20230829 | 125900 | 10346213590 | 4525 | 4515 | 4525 | 4510 | 2841 |
| 385 | 20230829 | 125800 | 10333391495 | 4515 | 4505 | 4515 | 4505 | 6073 |
| 386 | 20230829 | 125700 | 10306030540 | 4510 | 4515 | 4520 | 4510 | 4657 |
| 387 | 20230829 | 125600 | 10285021670 | 4515 | 4515 | 4525 | 4510 | 2597 |
| 388 | 20230829 | 125500 | 10273296065 | 4510 | 4525 | 4525 | 4510 | 7099 |
| 389 | 20230829 | 125400 | 10241258205 | 4525 | 4525 | 4525 | 4520 | 2732 |
| 390 | 20230829 | 125300 | 10228897655 | 4525 | 4525 | 4535 | 4520 | 2632 |
| 391 | 20230829 | 125200 | 10216984970 | 4535 | 4535 | 4540 | 4520 | 3861 |
| 392 | 20230829 | 125100 | 10199505505 | 4535 | 4530 | 4535 | 4525 | 1128 |
| 393 | 20230829 | 125000 | 10194395665 | 4525 | 4540 | 4540 | 4525 | 4017 |
| 394 | 20230829 | 124900 | 10176212725 | 4520 | 4530 | 4540 | 4520 | 3452 |
| 395 | 20230829 | 124800 | 10160598665 | 4530 | 4530 | 4540 | 4530 | 5091 |
| 396 | 20230829 | 124700 | 10137524080 | 4535 | 4535 | 4540 | 4530 | 5984 |
| 397 | 20230829 | 124600 | 10110387645 | 4540 | 4540 | 4545 | 4530 | 3522 |
| 398 | 20230829 | 124500 | 10094424225 | 4545 | 4530 | 4550 | 4530 | 802 |
| 399 | 20230829 | 124400 | 10090783925 | 4530 | 4525 | 4530 | 4520 | 1601 |
| 400 | 20230829 | 124300 | 10083542995 | 4530 | 4550 | 4555 | 4525 | 1576 |
| 401 | 20230829 | 124200 | 10076390200 | 4555 | 4505 | 4555 | 4500 | 11634 |
| 402 | 20230829 | 124100 | 10023911810 | 4505 | 4510 | 4510 | 4500 | 4030 |
| 403 | 20230829 | 124000 | 10005752630 | 4500 | 4495 | 4510 | 4495 | 9196 |
| 404 | 20230829 | 123900 | 9964372120 | 4490 | 4505 | 4510 | 4490 | 20445 |
| 405 | 20230829 | 123800 | 9872416980 | 4500 | 4510 | 4510 | 4500 | 8687 |
| 406 | 20230829 | 123700 | 9833299235 | 4510 | 4515 | 4520 | 4510 | 7414 |
| 407 | 20230829 | 123600 | 9799843340 | 4525 | 4535 | 4535 | 4515 | 10331 |
| 408 | 20230829 | 123500 | 9753092985 | 4530 | 4535 | 4540 | 4530 | 8717 |
| 409 | 20230829 | 123400 | 9713545480 | 4535 | 4550 | 4550 | 4525 | 5581 |
| 410 | 20230829 | 123300 | 9688232745 | 4540 | 4525 | 4540 | 4520 | 12125 |
| 411 | 20230829 | 123200 | 9633304750 | 4520 | 4525 | 4530 | 4510 | 17088 |
| 412 | 20230829 | 123100 | 9556089435 | 4525 | 4535 | 4540 | 4510 | 28479 |
| 413 | 20230829 | 123000 | 9427263215 | 4545 | 4550 | 4560 | 4530 | 18358 |
| 414 | 20230829 | 122900 | 9343944325 | 4560 | 4555 | 4565 | 4550 | 13608 |
| 415 | 20230829 | 122800 | 9281960230 | 4555 | 4580 | 4590 | 4550 | 21657 |
| 416 | 20230829 | 122700 | 9183157385 | 4585 | 4575 | 4610 | 4560 | 10003 |
| 417 | 20230829 | 122600 | 9137315380 | 4575 | 4530 | 4640 | 4525 | 27475 |
| 418 | 20230829 | 122500 | 9011509585 | 4535 | 4555 | 4580 | 4490 | 80580 |
| 419 | 20230829 | 122400 | 8647729165 | 4555 | 4670 | 4680 | 4525 | 92266 |
| 420 | 20230829 | 122300 | 8221617615 | 4670 | 4725 | 4725 | 4645 | 52520 |
| 421 | 20230829 | 122200 | 7976279705 | 4720 | 4690 | 4745 | 4685 | 35987 |
| 422 | 20230829 | 122100 | 7806219190 | 4690 | 4680 | 4720 | 4665 | 31044 |
| 423 | 20230829 | 122000 | 7660742045 | 4665 | 4655 | 4740 | 4645 | 75386 |
| 424 | 20230829 | 121900 | 7306856765 | 4655 | 4825 | 4830 | 4645 | 136443 |
| 425 | 20230829 | 121800 | 6661121270 | 4820 | 4765 | 4850 | 4765 | 219732 |
| 426 | 20230829 | 121700 | 5601368505 | 4760 | 4785 | 4795 | 4735 | 108993 |
| 427 | 20230829 | 121600 | 5082502250 | 4790 | 4805 | 4805 | 4730 | 186900 |
| 428 | 20230829 | 121500 | 4190314740 | 4800 | 4695 | 4815 | 4685 | 406573 |
| 429 | 20230829 | 121400 | 2257182115 | 4695 | 4560 | 4700 | 4560 | 124464 |
| 430 | 20230829 | 121300 | 1678410680 | 4570 | 4560 | 4570 | 4560 | 51 |
| 431 | 20230829 | 121200 | 1678178110 | 4560 | 4560 | 4560 | 4560 | 851 |
| 432 | 20230829 | 121100 | 1674297550 | 4560 | 4560 | 4560 | 4560 | 1110 |
| 433 | 20230829 | 121000 | 1669235950 | 4565 | 4570 | 4570 | 4565 | 946 |
| 434 | 20230829 | 120900 | 1664917455 | 4570 | 4570 | 4570 | 4570 | 460 |
| 435 | 20230829 | 120800 | 1662815255 | 4570 | 4570 | 4570 | 4570 | 22 |
| 436 | 20230829 | 120700 | 1662714715 | 4560 | 4570 | 4570 | 4560 | 318 |
| 437 | 20230829 | 120600 | 1661264435 | 4570 | 4570 | 4570 | 4570 | 50 |
| 438 | 20230829 | 120500 | 1661035935 | 4560 | 4570 | 4570 | 4560 | 66 |
| 439 | 20230829 | 120400 | 1660734425 | 4560 | 4570 | 4570 | 4560 | 600 |
| 440 | 20230829 | 120300 | 1657995425 | 4570 | 4570 | 4570 | 4570 | 627 |
| 441 | 20230829 | 120200 | 1655130035 | 4570 | 4560 | 4570 | 4560 | 52 |
| 442 | 20230829 | 120100 | 1654892405 | 4560 | 4560 | 4560 | 4560 | 266 |
| 443 | 20230829 | 120000 | 1653679445 | 4560 | 4560 | 4560 | 4560 | 152 |
| 444 | 20230829 | 115900 | 1652986325 | 4560 | 4560 | 4560 | 4560 | 383 |
| 445 | 20230829 | 115800 | 1651239845 | 4560 | 4560 | 4560 | 4560 | 0 |
| 446 | 20230829 | 115700 | 1651239845 | 4560 | 4565 | 4565 | 4560 | 383 |
| 447 | 20230829 | 115600 | 1649492565 | 4565 | 4565 | 4565 | 4565 | 1 |
| 448 | 20230829 | 115500 | 1649488000 | 4565 | 4560 | 4565 | 4560 | 121 |
| 449 | 20230829 | 115400 | 1648935935 | 4565 | 4565 | 4565 | 4565 | 10 |
| 450 | 20230829 | 115300 | 1648890285 | 4560 | 4560 | 4560 | 4560 | 0 |
| 451 | 20230829 | 115200 | 1648890285 | 4560 | 4560 | 4560 | 4560 | 502 |
| 452 | 20230829 | 115100 | 1646601165 | 4560 | 4560 | 4560 | 4560 | 382 |
| 453 | 20230829 | 115000 | 1644859245 | 4560 | 4560 | 4560 | 4560 | 54 |
| 454 | 20230829 | 114900 | 1644613005 | 4560 | 4570 | 4570 | 4560 | 1223 |
| 455 | 20230829 | 114800 | 1639028740 | 4575 | 4575 | 4575 | 4575 | 0 |
| 456 | 20230829 | 114700 | 1639028740 | 4575 | 4575 | 4575 | 4575 | 125 |
| 457 | 20230829 | 114600 | 1638456865 | 4575 | 4575 | 4575 | 4575 | 127 |
| 458 | 20230829 | 114500 | 1637875840 | 4570 | 4570 | 4570 | 4570 | 11 |
| 459 | 20230829 | 114400 | 1637825570 | 4570 | 4565 | 4570 | 4565 | 410 |
| 460 | 20230829 | 114300 | 1635952020 | 4570 | 4565 | 4570 | 4565 | 27 |
| 461 | 20230829 | 114200 | 1635828735 | 4565 | 4565 | 4570 | 4565 | 240 |
| 462 | 20230829 | 114100 | 1634732960 | 4565 | 4565 | 4565 | 4565 | 162 |
| 463 | 20230829 | 114000 | 1633993430 | 4565 | 4565 | 4565 | 4565 | 410 |
| 464 | 20230829 | 113900 | 1632121780 | 4565 | 4565 | 4565 | 4565 | 341 |
| 465 | 20230829 | 113800 | 1630565115 | 4565 | 4565 | 4570 | 4565 | 2564 |
| 466 | 20230829 | 113700 | 1618852325 | 4565 | 4560 | 4565 | 4560 | 276 |
| 467 | 20230829 | 113600 | 1617593760 | 4560 | 4560 | 4560 | 4560 | 1 |
| 468 | 20230829 | 113500 | 1617589200 | 4565 | 4565 | 4565 | 4565 | 233 |
| 469 | 20230829 | 113400 | 1616525555 | 4565 | 4565 | 4565 | 4565 | 4217 |
| 470 | 20230829 | 113300 | 1597274950 | 4560 | 4560 | 4560 | 4560 | 90 |
| 471 | 20230829 | 113200 | 1596864550 | 4565 | 4565 | 4565 | 4565 | 402 |
| 472 | 20230829 | 113100 | 1595029420 | 4565 | 4570 | 4570 | 4565 | 772 |
| 473 | 20230829 | 113000 | 1591505065 | 4570 | 4570 | 4570 | 4570 | 10 |
| 474 | 20230829 | 112900 | 1591459365 | 4570 | 4565 | 4570 | 4565 | 72 |
| 475 | 20230829 | 112800 | 1591130675 | 4565 | 4575 | 4575 | 4565 | 570 |
| 476 | 20230829 | 112700 | 1588526845 | 4575 | 4565 | 4575 | 4565 | 1033 |
| 477 | 20230829 | 112600 | 1583804070 | 4565 | 4565 | 4565 | 4565 | 266 |
| 478 | 20230829 | 112500 | 1582589780 | 4565 | 4565 | 4565 | 4565 | 227 |
| 479 | 20230829 | 112400 | 1581553525 | 4565 | 4565 | 4570 | 4565 | 120 |
| 480 | 20230829 | 112300 | 1581005690 | 4565 | 4560 | 4570 | 4560 | 1914 |
| 481 | 20230829 | 112200 | 1572267085 | 4555 | 4555 | 4555 | 4540 | 2442 |
| 482 | 20230829 | 112100 | 1561157900 | 4555 | 4555 | 4555 | 4555 | 1351 |
| 483 | 20230829 | 112000 | 1555004095 | 4555 | 4560 | 4560 | 4555 | 129 |
| 484 | 20230829 | 111900 | 1554415860 | 4555 | 4560 | 4560 | 4555 | 431 |
| 485 | 20230829 | 111800 | 1552450505 | 4555 | 4555 | 4555 | 4555 | 3 |
| 486 | 20230829 | 111700 | 1552436840 | 4560 | 4565 | 4565 | 4560 | 1275 |
| 487 | 20230829 | 111600 | 1546620485 | 4570 | 4570 | 4570 | 4570 | 25 |
| 488 | 20230829 | 111500 | 1546506235 | 4570 | 4570 | 4570 | 4570 | 0 |
| 489 | 20230829 | 111400 | 1546506235 | 4570 | 4570 | 4570 | 4570 | 732 |
| 490 | 20230829 | 111300 | 1543160995 | 4570 | 4570 | 4570 | 4570 | 6 |
| 491 | 20230829 | 111200 | 1543133575 | 4570 | 4575 | 4575 | 4570 | 1183 |
| 492 | 20230829 | 111100 | 1537724045 | 4575 | 4575 | 4575 | 4575 | 59 |
| 493 | 20230829 | 111000 | 1537454120 | 4575 | 4570 | 4575 | 4570 | 620 |
| 494 | 20230829 | 110900 | 1534620670 | 4575 | 4575 | 4580 | 4575 | 92 |
| 495 | 20230829 | 110800 | 1534199570 | 4570 | 4575 | 4575 | 4570 | 1120 |
| 496 | 20230829 | 110700 | 1529075710 | 4575 | 4575 | 4575 | 4575 | 826 |
| 497 | 20230829 | 110600 | 1525296760 | 4575 | 4575 | 4580 | 4575 | 673 |
| 498 | 20230829 | 110500 | 1522216535 | 4575 | 4575 | 4575 | 4570 | 546 |
| 499 | 20230829 | 110400 | 1519718620 | 4575 | 4575 | 4575 | 4575 | 370 |
| 500 | 20230829 | 110300 | 1518025870 | 4570 | 4570 | 4570 | 4570 | 0 |
| 501 | 20230829 | 110200 | 1518025870 | 4570 | 4570 | 4575 | 4570 | 2609 |
| 502 | 20230829 | 110100 | 1506090840 | 4565 | 4560 | 4575 | 4560 | 1279 |
| 503 | 20230829 | 110000 | 1500250850 | 4560 | 4570 | 4570 | 4560 | 527 |
| 504 | 20230829 | 105900 | 1497847175 | 4570 | 4570 | 4570 | 4560 | 2120 |
| 505 | 20230829 | 105800 | 1488158895 | 4570 | 4570 | 4570 | 4570 | 508 |
| 506 | 20230829 | 105700 | 1485837335 | 4570 | 4570 | 4570 | 4570 | 289 |
| 507 | 20230829 | 105600 | 1484516605 | 4575 | 4555 | 4575 | 4550 | 817 |
| 508 | 20230829 | 105500 | 1480796815 | 4555 | 4570 | 4570 | 4555 | 1865 |
| 509 | 20230829 | 105400 | 1472295495 | 4560 | 4570 | 4570 | 4560 | 2661 |
| 510 | 20230829 | 105300 | 1460154000 | 4585 | 4585 | 4590 | 4555 | 6207 |
| 511 | 20230829 | 105200 | 1431716065 | 4585 | 4585 | 4590 | 4585 | 2070 |
| 512 | 20230829 | 105100 | 1422225000 | 4585 | 4570 | 4590 | 4565 | 2117 |
| 513 | 20230829 | 105000 | 1412546490 | 4565 | 4570 | 4570 | 4555 | 5566 |
| 514 | 20230829 | 104900 | 1387131100 | 4570 | 4570 | 4570 | 4565 | 982 |
| 515 | 20230829 | 104800 | 1382646070 | 4575 | 4585 | 4585 | 4575 | 2286 |
| 516 | 20230829 | 104700 | 1372167430 | 4590 | 4595 | 4595 | 4590 | 971 |
| 517 | 20230829 | 104600 | 1367709535 | 4600 | 4580 | 4600 | 4580 | 8694 |
| 518 | 20230829 | 104500 | 1327775830 | 4575 | 4580 | 4580 | 4575 | 1732 |
| 519 | 20230829 | 104400 | 1319845250 | 4580 | 4580 | 4580 | 4580 | 1612 |
| 520 | 20230829 | 104300 | 1312462290 | 4580 | 4580 | 4590 | 4580 | 1514 |
| 521 | 20230829 | 104200 | 1305527670 | 4590 | 4580 | 4595 | 4580 | 9336 |
| 522 | 20230829 | 104100 | 1262660095 | 4575 | 4560 | 4575 | 4560 | 3713 |
| 523 | 20230829 | 104000 | 1245697505 | 4555 | 4560 | 4560 | 4550 | 1140 |
| 524 | 20230829 | 103900 | 1240499805 | 4550 | 4540 | 4550 | 4540 | 632 |
| 525 | 20230829 | 103800 | 1237627705 | 4545 | 4545 | 4545 | 4545 | 30 |
| 526 | 20230829 | 103700 | 1237491355 | 4540 | 4540 | 4540 | 4540 | 1004 |
| 527 | 20230829 | 103600 | 1232933195 | 4545 | 4545 | 4545 | 4545 | 171 |
| 528 | 20230829 | 103500 | 1232156000 | 4545 | 4540 | 4545 | 4535 | 620 |
| 529 | 20230829 | 103400 | 1229341285 | 4545 | 4540 | 4545 | 4540 | 728 |
| 530 | 20230829 | 103300 | 1226033660 | 4540 | 4540 | 4540 | 4540 | 640 |
| 531 | 20230829 | 103200 | 1223128060 | 4540 | 4550 | 4550 | 4540 | 90 |
| 532 | 20230829 | 103100 | 1222719360 | 4550 | 4555 | 4560 | 4550 | 1180 |
| 533 | 20230829 | 103000 | 1217343260 | 4550 | 4550 | 4550 | 4535 | 412 |
| 534 | 20230829 | 102900 | 1215469835 | 4550 | 4550 | 4550 | 4550 | 295 |
| 535 | 20230829 | 102800 | 1214127585 | 4545 | 4540 | 4545 | 4540 | 5003 |
| 536 | 20230829 | 102700 | 1191404340 | 4535 | 4535 | 4535 | 4535 | 469 |
| 537 | 20230829 | 102600 | 1189277425 | 4530 | 4530 | 4530 | 4530 | 1257 |
| 538 | 20230829 | 102500 | 1183583215 | 4535 | 4535 | 4540 | 4535 | 326 |
| 539 | 20230829 | 102400 | 1182103640 | 4535 | 4535 | 4535 | 4535 | 14 |
| 540 | 20230829 | 102300 | 1182040150 | 4535 | 4535 | 4535 | 4535 | 405 |
| 541 | 20230829 | 102200 | 1180203475 | 4535 | 4545 | 4545 | 4535 | 2242 |
| 542 | 20230829 | 102100 | 1170030930 | 4540 | 4540 | 4545 | 4535 | 2404 |
| 543 | 20230829 | 102000 | 1159116890 | 4535 | 4535 | 4535 | 4535 | 158 |
| 544 | 20230829 | 101900 | 1158400360 | 4535 | 4535 | 4535 | 4535 | 1263 |
| 545 | 20230829 | 101800 | 1152672655 | 4535 | 4540 | 4540 | 4535 | 23 |
| 546 | 20230829 | 101700 | 1152568240 | 4540 | 4540 | 4545 | 4530 | 1579 |
| 547 | 20230829 | 101600 | 1145412080 | 4540 | 4530 | 4540 | 4525 | 365 |
| 548 | 20230829 | 101500 | 1143758240 | 4530 | 4535 | 4535 | 4530 | 135 |
| 549 | 20230829 | 101400 | 1143146685 | 4530 | 4535 | 4535 | 4530 | 2405 |
| 550 | 20230829 | 101300 | 1132248675 | 4535 | 4540 | 4545 | 4530 | 1300 |
| 551 | 20230829 | 101200 | 1126355765 | 4530 | 4535 | 4535 | 4530 | 1546 |
| 552 | 20230829 | 101100 | 1119350885 | 4530 | 4545 | 4545 | 4530 | 269 |
| 553 | 20230829 | 101000 | 1118129475 | 4545 | 4520 | 4550 | 4520 | 1647 |
| 554 | 20230829 | 100900 | 1110653610 | 4520 | 4515 | 4535 | 4515 | 461 |
| 555 | 20230829 | 100800 | 1108569330 | 4515 | 4530 | 4530 | 4515 | 123 |
| 556 | 20230829 | 100700 | 1108013580 | 4535 | 4510 | 4535 | 4510 | 1844 |
| 557 | 20230829 | 100600 | 1099696140 | 4510 | 4515 | 4515 | 4510 | 892 |
| 558 | 20230829 | 100500 | 1095673210 | 4510 | 4520 | 4520 | 4510 | 949 |
| 559 | 20230829 | 100400 | 1091390530 | 4525 | 4530 | 4530 | 4525 | 81 |
| 560 | 20230829 | 100300 | 1091023855 | 4530 | 4525 | 4530 | 4515 | 582 |
| 561 | 20230829 | 100200 | 1088391970 | 4515 | 4510 | 4515 | 4510 | 205 |
| 562 | 20230829 | 100100 | 1087467395 | 4510 | 4525 | 4525 | 4510 | 16 |
| 563 | 20230829 | 100000 | 1087395145 | 4525 | 4520 | 4525 | 4520 | 172 |
| 564 | 20230829 | 095900 | 1086616850 | 4525 | 4510 | 4525 | 4500 | 139 |
| 565 | 20230829 | 095800 | 1085990685 | 4500 | 4515 | 4515 | 4500 | 1116 |
| 566 | 20230829 | 095700 | 1080968670 | 4500 | 4520 | 4520 | 4500 | 2261 |
| 567 | 20230829 | 095600 | 1070777955 | 4520 | 4510 | 4520 | 4510 | 1335 |
| 568 | 20230829 | 095500 | 1064757005 | 4510 | 4510 | 4510 | 4510 | 0 |
| 569 | 20230829 | 095400 | 1064757005 | 4510 | 4510 | 4525 | 4510 | 814 |
| 570 | 20230829 | 095300 | 1061085505 | 4510 | 4530 | 4530 | 4510 | 1291 |
| 571 | 20230829 | 095200 | 1055246155 | 4530 | 4525 | 4530 | 4510 | 404 |
| 572 | 20230829 | 095100 | 1053417355 | 4525 | 4510 | 4525 | 4505 | 529 |
| 573 | 20230829 | 095000 | 1051030430 | 4500 | 4505 | 4510 | 4500 | 2102 |
| 574 | 20230829 | 094900 | 1041565780 | 4530 | 4495 | 4530 | 4490 | 2151 |
| 575 | 20230829 | 094800 | 1031861935 | 4495 | 4500 | 4500 | 4495 | 2553 |
| 576 | 20230829 | 094700 | 1020379535 | 4500 | 4505 | 4505 | 4500 | 758 |
| 577 | 20230829 | 094600 | 1016966770 | 4505 | 4515 | 4515 | 4500 | 1521 |
| 578 | 20230829 | 094500 | 1010114310 | 4520 | 4515 | 4535 | 4515 | 1117 |
| 579 | 20230829 | 094400 | 1005066955 | 4515 | 4500 | 4515 | 4500 | 2900 |
| 580 | 20230829 | 094300 | 992016805 | 4495 | 4515 | 4515 | 4495 | 4277 |
| 581 | 20230829 | 094200 | 972750805 | 4515 | 4545 | 4545 | 4510 | 5817 |
| 582 | 20230829 | 094100 | 946395410 | 4545 | 4545 | 4550 | 4540 | 2193 |
| 583 | 20230829 | 094000 | 936420030 | 4545 | 4560 | 4560 | 4530 | 2009 |
| 584 | 20230829 | 093900 | 927291045 | 4545 | 4575 | 4575 | 4545 | 9082 |
| 585 | 20230829 | 093800 | 885822500 | 4570 | 4565 | 4575 | 4560 | 5585 |
| 586 | 20230829 | 093700 | 860320755 | 4575 | 4555 | 4580 | 4550 | 13154 |
| 587 | 20230829 | 093600 | 800201265 | 4550 | 4535 | 4555 | 4530 | 5127 |
| 588 | 20230829 | 093500 | 776928655 | 4535 | 4530 | 4535 | 4530 | 1156 |
| 589 | 20230829 | 093400 | 771691305 | 4530 | 4530 | 4530 | 4530 | 120 |
| 590 | 20230829 | 093300 | 771147705 | 4540 | 4540 | 4550 | 4540 | 1748 |
| 591 | 20230829 | 093200 | 763209620 | 4540 | 4525 | 4545 | 4520 | 787 |
| 592 | 20230829 | 093100 | 759647340 | 4525 | 4540 | 4550 | 4525 | 1726 |
| 593 | 20230829 | 093000 | 751808540 | 4535 | 4510 | 4535 | 4505 | 2525 |
| 594 | 20230829 | 092900 | 740388695 | 4505 | 4510 | 4510 | 4505 | 3765 |
| 595 | 20230829 | 092800 | 723424835 | 4510 | 4520 | 4520 | 4510 | 1815 |
| 596 | 20230829 | 092700 | 715235870 | 4520 | 4520 | 4520 | 4520 | 224 |
| 597 | 20230829 | 092600 | 714223390 | 4525 | 4510 | 4525 | 4510 | 328 |
| 598 | 20230829 | 092500 | 712739900 | 4510 | 4520 | 4530 | 4510 | 1065 |
| 599 | 20230829 | 092400 | 707932785 | 4520 | 4530 | 4530 | 4520 | 1796 |
| 600 | 20230829 | 092300 | 699798755 | 4530 | 4515 | 4530 | 4510 | 3233 |
| 601 | 20230829 | 092200 | 685194315 | 4530 | 4535 | 4535 | 4515 | 322 |
| 602 | 20230829 | 092100 | 683735870 | 4535 | 4510 | 4535 | 4500 | 2019 |
| 603 | 20230829 | 092000 | 674616440 | 4510 | 4465 | 4510 | 4465 | 254 |
| 604 | 20230829 | 091900 | 673476610 | 4455 | 4455 | 4465 | 4450 | 1793 |
| 605 | 20230829 | 091800 | 665486380 | 4445 | 4450 | 4455 | 4445 | 5766 |
| 606 | 20230829 | 091700 | 639835935 | 4455 | 4460 | 4465 | 4455 | 2066 |
| 607 | 20230829 | 091600 | 630625305 | 4470 | 4455 | 4480 | 4445 | 4230 |
| 608 | 20230829 | 091500 | 611778850 | 4440 | 4480 | 4490 | 4435 | 16766 |
| 609 | 20230829 | 091400 | 537097940 | 4480 | 4520 | 4525 | 4480 | 14590 |
| 610 | 20230829 | 091300 | 471387895 | 4520 | 4535 | 4560 | 4520 | 5743 |
| 611 | 20230829 | 091200 | 445325655 | 4560 | 4530 | 4570 | 4525 | 6484 |
| 612 | 20230829 | 091100 | 415895785 | 4525 | 4540 | 4540 | 4520 | 5303 |
| 613 | 20230829 | 091000 | 391861165 | 4540 | 4550 | 4560 | 4540 | 7377 |
| 614 | 20230829 | 090900 | 358327755 | 4550 | 4565 | 4565 | 4550 | 2558 |
| 615 | 20230829 | 090800 | 346668775 | 4570 | 4585 | 4590 | 4565 | 1415 |
| 616 | 20230829 | 090700 | 340197205 | 4590 | 4585 | 4595 | 4560 | 1061 |
| 617 | 20230829 | 090600 | 335327665 | 4590 | 4545 | 4590 | 4545 | 1639 |
| 618 | 20230829 | 090500 | 327849400 | 4545 | 4535 | 4545 | 4535 | 4747 |
| 619 | 20230829 | 090400 | 306301920 | 4535 | 4575 | 4600 | 4535 | 7021 |
| 620 | 20230829 | 090300 | 274347885 | 4575 | 4625 | 4625 | 4575 | 16451 |
| 621 | 20230829 | 090200 | 198522320 | 4610 | 4565 | 4625 | 4555 | 16767 |
| 622 | 20230829 | 090100 | 121638945 | 4570 | 4535 | 4570 | 4535 | 8892 |
| 623 | 20230829 | 090000 | 81174190 | 4535 | 4540 | 4545 | 4525 | 17887 |