32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 3 | 20230824 | 190200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 4 | 20230824 | 190100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 5 | 20230824 | 190000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 6 | 20230824 | 185900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 7 | 20230824 | 185800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 8 | 20230824 | 185700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 9 | 20230824 | 185600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 10 | 20230824 | 185500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 11 | 20230824 | 185400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 12 | 20230824 | 185300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 13 | 20230824 | 185200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 14 | 20230824 | 185100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 15 | 20230824 | 185000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 16 | 20230824 | 184900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 17 | 20230824 | 184800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 18 | 20230824 | 184700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 19 | 20230824 | 184600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 20 | 20230824 | 184500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 21 | 20230824 | 184400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 22 | 20230824 | 184300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 23 | 20230824 | 184200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 24 | 20230824 | 184100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 25 | 20230824 | 184000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 26 | 20230824 | 183900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 27 | 20230824 | 183800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 28 | 20230824 | 183700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 29 | 20230824 | 183600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 30 | 20230824 | 183500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 31 | 20230824 | 183400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 32 | 20230824 | 183300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 33 | 20230824 | 183200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 34 | 20230824 | 183100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 35 | 20230824 | 183000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 36 | 20230824 | 182900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 37 | 20230824 | 182800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 38 | 20230824 | 182700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 39 | 20230824 | 182600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 40 | 20230824 | 182500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 41 | 20230824 | 182400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 42 | 20230824 | 182300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 43 | 20230824 | 182200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 44 | 20230824 | 182100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 45 | 20230824 | 182000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 46 | 20230824 | 181900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 47 | 20230824 | 181800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 48 | 20230824 | 181700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 49 | 20230824 | 181600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 50 | 20230824 | 181500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 51 | 20230824 | 181400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 52 | 20230824 | 181300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 53 | 20230824 | 181200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 54 | 20230824 | 181100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 55 | 20230824 | 181000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 56 | 20230824 | 180900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 57 | 20230824 | 180800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 58 | 20230824 | 180700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 59 | 20230824 | 180600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 60 | 20230824 | 180500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 61 | 20230824 | 180400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 62 | 20230824 | 180300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 63 | 20230824 | 180200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 64 | 20230824 | 180100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 65 | 20230824 | 180000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 66 | 20230824 | 175900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 67 | 20230824 | 175800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 68 | 20230824 | 175700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 69 | 20230824 | 175600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 70 | 20230824 | 175500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 71 | 20230824 | 175400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 72 | 20230824 | 175300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 73 | 20230824 | 175200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 74 | 20230824 | 175100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 75 | 20230824 | 175000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 76 | 20230824 | 174900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 77 | 20230824 | 174800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 78 | 20230824 | 174700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 79 | 20230824 | 174600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 80 | 20230824 | 174500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 81 | 20230824 | 174400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 82 | 20230824 | 174300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 83 | 20230824 | 174200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 84 | 20230824 | 174100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 85 | 20230824 | 174000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 86 | 20230824 | 173900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 87 | 20230824 | 173800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 88 | 20230824 | 173700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 89 | 20230824 | 173600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 90 | 20230824 | 173500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 91 | 20230824 | 173400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 92 | 20230824 | 173300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 93 | 20230824 | 173200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 94 | 20230824 | 173100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 95 | 20230824 | 173000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 96 | 20230824 | 172900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 97 | 20230824 | 172800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 98 | 20230824 | 172700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 99 | 20230824 | 172600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 100 | 20230824 | 172500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 101 | 20230824 | 172400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 102 | 20230824 | 172300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 103 | 20230824 | 172200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 104 | 20230824 | 172100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 105 | 20230824 | 172000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 106 | 20230824 | 171900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 107 | 20230824 | 171800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 108 | 20230824 | 171700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 109 | 20230824 | 171600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 110 | 20230824 | 171500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 111 | 20230824 | 171400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 112 | 20230824 | 171300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 113 | 20230824 | 171200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 114 | 20230824 | 171100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 115 | 20230824 | 171000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 116 | 20230824 | 170900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 117 | 20230824 | 170800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 118 | 20230824 | 170700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 119 | 20230824 | 170600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 120 | 20230824 | 170500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 121 | 20230824 | 170400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 122 | 20230824 | 170300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 123 | 20230824 | 170200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 124 | 20230824 | 170100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 125 | 20230824 | 170000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 126 | 20230824 | 165900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 127 | 20230824 | 165800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 128 | 20230824 | 165700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 129 | 20230824 | 165600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 130 | 20230824 | 165500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 131 | 20230824 | 165400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 132 | 20230824 | 165300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 133 | 20230824 | 165200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 134 | 20230824 | 165100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 135 | 20230824 | 165000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 136 | 20230824 | 164900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 137 | 20230824 | 164800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 138 | 20230824 | 164700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 139 | 20230824 | 164600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 140 | 20230824 | 164500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 141 | 20230824 | 164400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 142 | 20230824 | 164300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 143 | 20230824 | 164200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 144 | 20230824 | 164100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 145 | 20230824 | 164000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 146 | 20230824 | 163900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 147 | 20230824 | 163800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 148 | 20230824 | 163700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 149 | 20230824 | 163600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 150 | 20230824 | 163500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 151 | 20230824 | 163400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 152 | 20230824 | 163300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 153 | 20230824 | 163200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 154 | 20230824 | 163100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 155 | 20230824 | 163000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 156 | 20230824 | 162900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 157 | 20230824 | 162800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 158 | 20230824 | 162700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 159 | 20230824 | 162600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 160 | 20230824 | 162500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 161 | 20230824 | 162400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 162 | 20230824 | 162300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 163 | 20230824 | 162200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 164 | 20230824 | 162100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 165 | 20230824 | 162000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 166 | 20230824 | 161900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 167 | 20230824 | 161800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 168 | 20230824 | 161700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 169 | 20230824 | 161600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 170 | 20230824 | 161500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 171 | 20230824 | 161400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 172 | 20230824 | 161300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 173 | 20230824 | 161200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 174 | 20230824 | 161100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 175 | 20230824 | 161000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 176 | 20230824 | 160900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 177 | 20230824 | 160800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 178 | 20230824 | 160700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 179 | 20230824 | 160600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 180 | 20230824 | 160500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 181 | 20230824 | 160400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 182 | 20230824 | 160300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 183 | 20230824 | 160200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 184 | 20230824 | 160100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 185 | 20230824 | 160000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 186 | 20230824 | 155900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 187 | 20230824 | 155800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 188 | 20230824 | 155700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 189 | 20230824 | 155600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 190 | 20230824 | 155500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 191 | 20230824 | 155400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 192 | 20230824 | 155300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 193 | 20230824 | 155200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 194 | 20230824 | 155100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 195 | 20230824 | 155000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 196 | 20230824 | 154900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 197 | 20230824 | 154800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 198 | 20230824 | 154700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 199 | 20230824 | 154600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 200 | 20230824 | 154500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 201 | 20230824 | 154400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 202 | 20230824 | 154300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 203 | 20230824 | 154200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 204 | 20230824 | 154100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 205 | 20230824 | 154000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 206 | 20230824 | 153900 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 207 | 20230824 | 153800 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 208 | 20230824 | 153700 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 209 | 20230824 | 153600 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 210 | 20230824 | 153500 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 211 | 20230824 | 153400 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 212 | 20230824 | 153300 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 213 | 20230824 | 153200 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 214 | 20230824 | 153100 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 0 |
| 215 | 20230824 | 153000 | 6752262910 | 17740 | 17740 | 17740 | 17740 | 4859 |
| 216 | 20230824 | 152900 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 217 | 20230824 | 152800 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 218 | 20230824 | 152700 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 219 | 20230824 | 152600 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 220 | 20230824 | 152500 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 221 | 20230824 | 152400 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 222 | 20230824 | 152300 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 223 | 20230824 | 152200 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 224 | 20230824 | 152100 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 225 | 20230824 | 152000 | 6666064250 | 17740 | 17740 | 17740 | 17740 | 0 |
| 226 | 20230824 | 151900 | 6666064250 | 17740 | 17740 | 17740 | 17710 | 1324 |
| 227 | 20230824 | 151800 | 6642590630 | 17740 | 17730 | 17750 | 17730 | 314 |
| 228 | 20230824 | 151700 | 6637021660 | 17730 | 17710 | 17740 | 17710 | 270 |
| 229 | 20230824 | 151600 | 6632239510 | 17710 | 17740 | 17740 | 17710 | 270 |
| 230 | 20230824 | 151500 | 6627451150 | 17700 | 17700 | 17740 | 17700 | 1675 |
| 231 | 20230824 | 151400 | 6597803370 | 17700 | 17730 | 17740 | 17690 | 7703 |
| 232 | 20230824 | 151300 | 6461435140 | 17730 | 17730 | 17750 | 17730 | 387 |
| 233 | 20230824 | 151200 | 6454569420 | 17730 | 17720 | 17750 | 17720 | 224 |
| 234 | 20230824 | 151100 | 6450600080 | 17720 | 17750 | 17750 | 17710 | 7691 |
| 235 | 20230824 | 151000 | 6314309850 | 17750 | 17760 | 17760 | 17750 | 195 |
| 236 | 20230824 | 150900 | 6310848460 | 17780 | 17780 | 17780 | 17750 | 66 |
| 237 | 20230824 | 150800 | 6309676630 | 17750 | 17770 | 17780 | 17750 | 255 |
| 238 | 20230824 | 150700 | 6305149480 | 17770 | 17780 | 17790 | 17750 | 430 |
| 239 | 20230824 | 150600 | 6297508930 | 17780 | 17770 | 17780 | 17760 | 406 |
| 240 | 20230824 | 150500 | 6290294000 | 17770 | 17750 | 17770 | 17750 | 287 |
| 241 | 20230824 | 150400 | 6285196210 | 17750 | 17750 | 17770 | 17750 | 102 |
| 242 | 20230824 | 150300 | 6283385670 | 17770 | 17780 | 17780 | 17750 | 1263 |
| 243 | 20230824 | 150200 | 6260955970 | 17780 | 17790 | 17790 | 17780 | 94 |
| 244 | 20230824 | 150100 | 6259284490 | 17790 | 17800 | 17800 | 17780 | 47 |
| 245 | 20230824 | 150000 | 6258448110 | 17800 | 17760 | 17800 | 17760 | 62 |
| 246 | 20230824 | 145900 | 6257346260 | 17760 | 17760 | 17760 | 17760 | 60 |
| 247 | 20230824 | 145800 | 6256280660 | 17760 | 17760 | 17760 | 17760 | 166 |
| 248 | 20230824 | 145700 | 6253332500 | 17760 | 17760 | 17760 | 17760 | 89 |
| 249 | 20230824 | 145600 | 6251751860 | 17760 | 17740 | 17760 | 17730 | 2155 |
| 250 | 20230824 | 145500 | 6213522200 | 17740 | 17750 | 17750 | 17740 | 2364 |
| 251 | 20230824 | 145400 | 6171569410 | 17750 | 17750 | 17760 | 17750 | 2252 |
| 252 | 20230824 | 145300 | 6131596400 | 17750 | 17760 | 17760 | 17750 | 1863 |
| 253 | 20230824 | 145200 | 6098521450 | 17770 | 17760 | 17770 | 17760 | 780 |
| 254 | 20230824 | 145100 | 6084667650 | 17770 | 17760 | 17770 | 17760 | 346 |
| 255 | 20230824 | 145000 | 6078522670 | 17770 | 17770 | 17770 | 17760 | 390 |
| 256 | 20230824 | 144900 | 6071594470 | 17770 | 17770 | 17770 | 17770 | 82 |
| 257 | 20230824 | 144800 | 6070137330 | 17770 | 17770 | 17770 | 17770 | 10 |
| 258 | 20230824 | 144700 | 6069959630 | 17760 | 17770 | 17770 | 17760 | 199 |
| 259 | 20230824 | 144600 | 6066424960 | 17770 | 17790 | 17790 | 17770 | 371 |
| 260 | 20230824 | 144500 | 6059829110 | 17790 | 17760 | 17790 | 17760 | 502 |
| 261 | 20230824 | 144400 | 6050909660 | 17760 | 17760 | 17760 | 17760 | 288 |
| 262 | 20230824 | 144300 | 6045794780 | 17770 | 17760 | 17770 | 17750 | 733 |
| 263 | 20230824 | 144200 | 6032781890 | 17760 | 17760 | 17760 | 17760 | 1031 |
| 264 | 20230824 | 144100 | 6014471330 | 17760 | 17760 | 17760 | 17760 | 306 |
| 265 | 20230824 | 144000 | 6009036770 | 17760 | 17780 | 17780 | 17760 | 787 |
| 266 | 20230824 | 143900 | 5995057050 | 17780 | 17790 | 17790 | 17780 | 237 |
| 267 | 20230824 | 143800 | 5990841060 | 17790 | 17800 | 17800 | 17790 | 323 |
| 268 | 20230824 | 143700 | 5985094860 | 17800 | 17800 | 17800 | 17800 | 10 |
| 269 | 20230824 | 143600 | 5984916860 | 17800 | 17770 | 17800 | 17770 | 235 |
| 270 | 20230824 | 143500 | 5980735460 | 17790 | 17780 | 17790 | 17770 | 410 |
| 271 | 20230824 | 143400 | 5973448060 | 17780 | 17760 | 17780 | 17760 | 1137 |
| 272 | 20230824 | 143300 | 5953253960 | 17770 | 17780 | 17780 | 17760 | 1515 |
| 273 | 20230824 | 143200 | 5926329220 | 17780 | 17760 | 17780 | 17760 | 324 |
| 274 | 20230824 | 143100 | 5920574680 | 17760 | 17770 | 17780 | 17760 | 941 |
| 275 | 20230824 | 143000 | 5903861570 | 17770 | 17760 | 17770 | 17760 | 208 |
| 276 | 20230824 | 142900 | 5900167220 | 17760 | 17760 | 17760 | 17760 | 275 |
| 277 | 20230824 | 142800 | 5895283220 | 17760 | 17760 | 17760 | 17750 | 1026 |
| 278 | 20230824 | 142700 | 5877069090 | 17750 | 17760 | 17760 | 17750 | 1667 |
| 279 | 20230824 | 142600 | 5847474920 | 17760 | 17760 | 17760 | 17760 | 567 |
| 280 | 20230824 | 142500 | 5837405000 | 17760 | 17760 | 17770 | 17760 | 457 |
| 281 | 20230824 | 142400 | 5829285810 | 17770 | 17760 | 17770 | 17760 | 713 |
| 282 | 20230824 | 142300 | 5816617800 | 17760 | 17790 | 17790 | 17760 | 838 |
| 283 | 20230824 | 142200 | 5801727640 | 17790 | 17800 | 17800 | 17780 | 347 |
| 284 | 20230824 | 142100 | 5795553250 | 17800 | 17810 | 17810 | 17800 | 169 |
| 285 | 20230824 | 142000 | 5792543670 | 17820 | 17820 | 17820 | 17820 | 62 |
| 286 | 20230824 | 141900 | 5791438830 | 17810 | 17810 | 17810 | 17810 | 41 |
| 287 | 20230824 | 141800 | 5790708620 | 17810 | 17810 | 17820 | 17810 | 235 |
| 288 | 20230824 | 141700 | 5786522960 | 17820 | 17820 | 17820 | 17820 | 348 |
| 289 | 20230824 | 141600 | 5780321600 | 17820 | 17820 | 17820 | 17820 | 304 |
| 290 | 20230824 | 141500 | 5774904320 | 17820 | 17820 | 17820 | 17820 | 0 |
| 291 | 20230824 | 141400 | 5774904320 | 17820 | 17820 | 17820 | 17820 | 51 |
| 292 | 20230824 | 141300 | 5773995500 | 17810 | 17820 | 17820 | 17810 | 167 |
| 293 | 20230824 | 141200 | 5771020910 | 17820 | 17820 | 17820 | 17820 | 44 |
| 294 | 20230824 | 141100 | 5770236830 | 17820 | 17820 | 17820 | 17810 | 109 |
| 295 | 20230824 | 141000 | 5768295500 | 17780 | 17780 | 17780 | 17780 | 2 |
| 296 | 20230824 | 140900 | 5768259940 | 17780 | 17810 | 17810 | 17780 | 371 |
| 297 | 20230824 | 140800 | 5761662360 | 17820 | 17820 | 17820 | 17820 | 10 |
| 298 | 20230824 | 140700 | 5761484160 | 17820 | 17770 | 17820 | 17770 | 41 |
| 299 | 20230824 | 140600 | 5760754440 | 17780 | 17790 | 17790 | 17780 | 466 |
| 300 | 20230824 | 140500 | 5752464900 | 17780 | 17790 | 17790 | 17780 | 979 |
| 301 | 20230824 | 140400 | 5735052020 | 17790 | 17800 | 17800 | 17790 | 298 |
| 302 | 20230824 | 140300 | 5729749840 | 17800 | 17800 | 17800 | 17800 | 212 |
| 303 | 20230824 | 140200 | 5725976240 | 17800 | 17800 | 17800 | 17800 | 466 |
| 304 | 20230824 | 140100 | 5717681440 | 17810 | 17800 | 17810 | 17800 | 377 |
| 305 | 20230824 | 140000 | 5710967840 | 17800 | 17800 | 17800 | 17790 | 402 |
| 306 | 20230824 | 135900 | 5703812400 | 17800 | 17850 | 17850 | 17800 | 520 |
| 307 | 20230824 | 135800 | 5694534050 | 17850 | 17850 | 17850 | 17850 | 677 |
| 308 | 20230824 | 135700 | 5682449600 | 17850 | 17830 | 17850 | 17830 | 1659 |
| 309 | 20230824 | 135600 | 5652852330 | 17830 | 17830 | 17830 | 17830 | 1 |
| 310 | 20230824 | 135500 | 5652834500 | 17790 | 17800 | 17800 | 17790 | 157 |
| 311 | 20230824 | 135400 | 5650041300 | 17800 | 17810 | 17810 | 17800 | 45 |
| 312 | 20230824 | 135300 | 5649240160 | 17830 | 17830 | 17830 | 17830 | 7 |
| 313 | 20230824 | 135200 | 5649115350 | 17850 | 17850 | 17850 | 17850 | 0 |
| 314 | 20230824 | 135100 | 5649115350 | 17850 | 17820 | 17850 | 17820 | 10 |
| 315 | 20230824 | 135000 | 5648936970 | 17820 | 17800 | 17820 | 17800 | 20 |
| 316 | 20230824 | 134900 | 5648580870 | 17800 | 17800 | 17800 | 17800 | 0 |
| 317 | 20230824 | 134800 | 5648580870 | 17800 | 17800 | 17800 | 17800 | 170 |
| 318 | 20230824 | 134700 | 5645554870 | 17800 | 17820 | 17820 | 17800 | 190 |
| 319 | 20230824 | 134600 | 5642171220 | 17820 | 17820 | 17820 | 17820 | 17 |
| 320 | 20230824 | 134500 | 5641868280 | 17850 | 17820 | 17850 | 17820 | 111 |
| 321 | 20230824 | 134400 | 5639888190 | 17820 | 17800 | 17820 | 17800 | 30 |
| 322 | 20230824 | 134300 | 5639353690 | 17790 | 17800 | 17800 | 17790 | 35 |
| 323 | 20230824 | 134200 | 5638730790 | 17790 | 17790 | 17790 | 17790 | 152 |
| 324 | 20230824 | 134100 | 5636026710 | 17780 | 17790 | 17790 | 17780 | 80 |
| 325 | 20230824 | 134000 | 5634604290 | 17770 | 17770 | 17770 | 17770 | 0 |
| 326 | 20230824 | 133900 | 5634604290 | 17770 | 17770 | 17770 | 17770 | 11 |
| 327 | 20230824 | 133800 | 5634408820 | 17770 | 17760 | 17770 | 17760 | 111 |
| 328 | 20230824 | 133700 | 5632436740 | 17760 | 17770 | 17770 | 17760 | 292 |
| 329 | 20230824 | 133600 | 5627248000 | 17770 | 17780 | 17780 | 17770 | 384 |
| 330 | 20230824 | 133500 | 5620423480 | 17810 | 17790 | 17810 | 17780 | 394 |
| 331 | 20230824 | 133400 | 5613416080 | 17790 | 17790 | 17790 | 17790 | 201 |
| 332 | 20230824 | 133300 | 5609840290 | 17800 | 17800 | 17800 | 17800 | 656 |
| 333 | 20230824 | 133200 | 5598163490 | 17800 | 17800 | 17800 | 17800 | 13 |
| 334 | 20230824 | 133100 | 5597932090 | 17800 | 17830 | 17830 | 17800 | 155 |
| 335 | 20230824 | 133000 | 5595171050 | 17820 | 17820 | 17820 | 17820 | 21 |
| 336 | 20230824 | 132900 | 5594796830 | 17790 | 17790 | 17790 | 17790 | 0 |
| 337 | 20230824 | 132800 | 5594796830 | 17790 | 17790 | 17790 | 17790 | 3 |
| 338 | 20230824 | 132700 | 5594743460 | 17790 | 17790 | 17790 | 17790 | 57 |
| 339 | 20230824 | 132600 | 5593729430 | 17790 | 17800 | 17800 | 17790 | 200 |
| 340 | 20230824 | 132500 | 5590169850 | 17810 | 17810 | 17810 | 17810 | 90 |
| 341 | 20230824 | 132400 | 5588566950 | 17810 | 17810 | 17810 | 17810 | 45 |
| 342 | 20230824 | 132300 | 5587765500 | 17810 | 17800 | 17810 | 17800 | 36 |
| 343 | 20230824 | 132200 | 5587124600 | 17790 | 17790 | 17790 | 17790 | 0 |
| 344 | 20230824 | 132100 | 5587124600 | 17790 | 17800 | 17800 | 17790 | 65 |
| 345 | 20230824 | 132000 | 5585967900 | 17800 | 17810 | 17810 | 17800 | 303 |
| 346 | 20230824 | 131900 | 5580572070 | 17810 | 17810 | 17810 | 17810 | 9 |
| 347 | 20230824 | 131800 | 5580411780 | 17810 | 17810 | 17810 | 17810 | 19 |
| 348 | 20230824 | 131700 | 5580073390 | 17810 | 17810 | 17810 | 17810 | 2 |
| 349 | 20230824 | 131600 | 5580037770 | 17810 | 17800 | 17820 | 17800 | 25 |
| 350 | 20230824 | 131500 | 5579592650 | 17790 | 17810 | 17810 | 17790 | 313 |
| 351 | 20230824 | 131400 | 5574023560 | 17800 | 17800 | 17820 | 17800 | 139 |
| 352 | 20230824 | 131300 | 5571549340 | 17820 | 17810 | 17820 | 17800 | 326 |
| 353 | 20230824 | 131200 | 5565745510 | 17810 | 17810 | 17810 | 17810 | 0 |
| 354 | 20230824 | 131100 | 5565745510 | 17810 | 17800 | 17810 | 17800 | 512 |
| 355 | 20230824 | 131000 | 5556631810 | 17800 | 17800 | 17800 | 17800 | 0 |
| 356 | 20230824 | 130900 | 5556631810 | 17800 | 17810 | 17810 | 17800 | 3 |
| 357 | 20230824 | 130800 | 5556578390 | 17830 | 17820 | 17830 | 17810 | 34 |
| 358 | 20230824 | 130700 | 5555972440 | 17820 | 17820 | 17820 | 17820 | 47 |
| 359 | 20230824 | 130600 | 5555134900 | 17820 | 17810 | 17820 | 17810 | 56 |
| 360 | 20230824 | 130500 | 5554137440 | 17800 | 17800 | 17800 | 17800 | 45 |
| 361 | 20230824 | 130400 | 5553336440 | 17810 | 17800 | 17810 | 17800 | 89 |
| 362 | 20230824 | 130300 | 5551751910 | 17820 | 17820 | 17820 | 17820 | 0 |
| 363 | 20230824 | 130200 | 5551751910 | 17820 | 17810 | 17820 | 17790 | 744 |
| 364 | 20230824 | 130100 | 5538512730 | 17810 | 17800 | 17810 | 17800 | 36 |
| 365 | 20230824 | 130000 | 5537871910 | 17800 | 17800 | 17800 | 17800 | 3 |
| 366 | 20230824 | 125900 | 5537818510 | 17800 | 17800 | 17800 | 17800 | 1 |
| 367 | 20230824 | 125800 | 5537800710 | 17800 | 17800 | 17800 | 17800 | 4 |
| 368 | 20230824 | 125700 | 5537729510 | 17790 | 17780 | 17790 | 17760 | 817 |
| 369 | 20230824 | 125600 | 5523214730 | 17790 | 17790 | 17790 | 17790 | 10 |
| 370 | 20230824 | 125500 | 5523036830 | 17790 | 17790 | 17790 | 17790 | 20 |
| 371 | 20230824 | 125400 | 5522681030 | 17780 | 17770 | 17780 | 17770 | 1358 |
| 372 | 20230824 | 125300 | 5498535870 | 17780 | 17780 | 17780 | 17780 | 10 |
| 373 | 20230824 | 125200 | 5498358070 | 17780 | 17760 | 17780 | 17760 | 77 |
| 374 | 20230824 | 125100 | 5496990090 | 17760 | 17760 | 17760 | 17760 | 185 |
| 375 | 20230824 | 125000 | 5493704490 | 17760 | 17760 | 17770 | 17760 | 150 |
| 376 | 20230824 | 124900 | 5491040290 | 17760 | 17760 | 17760 | 17760 | 105 |
| 377 | 20230824 | 124800 | 5489175490 | 17750 | 17760 | 17760 | 17750 | 2291 |
| 378 | 20230824 | 124700 | 5448506860 | 17760 | 17750 | 17760 | 17750 | 430 |
| 379 | 20230824 | 124600 | 5440870710 | 17750 | 17750 | 17750 | 17750 | 165 |
| 380 | 20230824 | 124500 | 5437941960 | 17760 | 17750 | 17760 | 17750 | 164 |
| 381 | 20230824 | 124400 | 5435030340 | 17750 | 17750 | 17750 | 17750 | 344 |
| 382 | 20230824 | 124300 | 5428924340 | 17750 | 17760 | 17760 | 17750 | 231 |
| 383 | 20230824 | 124200 | 5424822920 | 17760 | 17760 | 17760 | 17760 | 5 |
| 384 | 20230824 | 124100 | 5424734120 | 17760 | 17770 | 17770 | 17750 | 971 |
| 385 | 20230824 | 124000 | 5407489250 | 17760 | 17760 | 17760 | 17760 | 308 |
| 386 | 20230824 | 123900 | 5402019170 | 17760 | 17770 | 17770 | 17760 | 912 |
| 387 | 20230824 | 123800 | 5385821990 | 17770 | 17770 | 17780 | 17770 | 332 |
| 388 | 20230824 | 123700 | 5379922300 | 17770 | 17780 | 17780 | 17770 | 2 |
| 389 | 20230824 | 123600 | 5379886750 | 17780 | 17770 | 17780 | 17770 | 138 |
| 390 | 20230824 | 123500 | 5377433480 | 17780 | 17780 | 17780 | 17780 | 264 |
| 391 | 20230824 | 123400 | 5372739560 | 17780 | 17790 | 17790 | 17780 | 90 |
| 392 | 20230824 | 123300 | 5371139340 | 17790 | 17780 | 17790 | 17770 | 488 |
| 393 | 20230824 | 123200 | 5362463460 | 17780 | 17780 | 17780 | 17780 | 154 |
| 394 | 20230824 | 123100 | 5359725340 | 17780 | 17790 | 17790 | 17780 | 140 |
| 395 | 20230824 | 123000 | 5357236090 | 17780 | 17780 | 17780 | 17780 | 62 |
| 396 | 20230824 | 122900 | 5356133730 | 17780 | 17770 | 17780 | 17770 | 83 |
| 397 | 20230824 | 122800 | 5354658420 | 17770 | 17770 | 17770 | 17770 | 77 |
| 398 | 20230824 | 122700 | 5353290130 | 17780 | 17780 | 17780 | 17770 | 9 |
| 399 | 20230824 | 122600 | 5353130130 | 17780 | 17780 | 17780 | 17780 | 1 |
| 400 | 20230824 | 122500 | 5353112350 | 17780 | 17780 | 17780 | 17780 | 100 |
| 401 | 20230824 | 122400 | 5351334350 | 17780 | 17750 | 17780 | 17750 | 27 |
| 402 | 20230824 | 122300 | 5350854820 | 17750 | 17750 | 17750 | 17750 | 1 |
| 403 | 20230824 | 122200 | 5350837070 | 17750 | 17750 | 17750 | 17730 | 57 |
| 404 | 20230824 | 122100 | 5349825340 | 17730 | 17730 | 17730 | 17730 | 1087 |
| 405 | 20230824 | 122000 | 5330552830 | 17740 | 17760 | 17780 | 17730 | 1004 |
| 406 | 20230824 | 121900 | 5312738200 | 17760 | 17770 | 17770 | 17760 | 1028 |
| 407 | 20230824 | 121800 | 5294479920 | 17770 | 17770 | 17770 | 17770 | 1 |
| 408 | 20230824 | 121700 | 5294462150 | 17780 | 17780 | 17790 | 17780 | 62 |
| 409 | 20230824 | 121600 | 5293359780 | 17780 | 17780 | 17780 | 17780 | 1 |
| 410 | 20230824 | 121500 | 5293342000 | 17780 | 17780 | 17780 | 17780 | 0 |
| 411 | 20230824 | 121400 | 5293342000 | 17780 | 17780 | 17780 | 17780 | 2 |
| 412 | 20230824 | 121300 | 5293306440 | 17780 | 17750 | 17780 | 17750 | 63 |
| 413 | 20230824 | 121200 | 5292186510 | 17770 | 17760 | 17770 | 17750 | 655 |
| 414 | 20230824 | 121100 | 5280558950 | 17760 | 17760 | 17760 | 17760 | 40 |
| 415 | 20230824 | 121000 | 5279848550 | 17750 | 17750 | 17750 | 17750 | 129 |
| 416 | 20230824 | 120900 | 5277558800 | 17750 | 17760 | 17760 | 17750 | 311 |
| 417 | 20230824 | 120800 | 5272037540 | 17760 | 17760 | 17760 | 17760 | 114 |
| 418 | 20230824 | 120700 | 5270012900 | 17760 | 17760 | 17760 | 17750 | 413 |
| 419 | 20230824 | 120600 | 5262679020 | 17750 | 17750 | 17750 | 17740 | 46 |
| 420 | 20230824 | 120500 | 5261862620 | 17750 | 17750 | 17750 | 17750 | 322 |
| 421 | 20230824 | 120400 | 5256147120 | 17750 | 17740 | 17750 | 17740 | 405 |
| 422 | 20230824 | 120300 | 5248961420 | 17740 | 17740 | 17740 | 17740 | 429 |
| 423 | 20230824 | 120200 | 5241350960 | 17740 | 17740 | 17740 | 17740 | 250 |
| 424 | 20230824 | 120100 | 5236915960 | 17740 | 17740 | 17740 | 17740 | 84 |
| 425 | 20230824 | 120000 | 5235425800 | 17740 | 17730 | 17740 | 17730 | 100 |
| 426 | 20230824 | 115900 | 5233652460 | 17730 | 17720 | 17730 | 17720 | 438 |
| 427 | 20230824 | 115800 | 5225890040 | 17720 | 17720 | 17720 | 17720 | 231 |
| 428 | 20230824 | 115700 | 5221796720 | 17720 | 17730 | 17730 | 17710 | 552 |
| 429 | 20230824 | 115600 | 5212018620 | 17720 | 17720 | 17720 | 17720 | 875 |
| 430 | 20230824 | 115500 | 5196513620 | 17720 | 17730 | 17730 | 17720 | 1079 |
| 431 | 20230824 | 115400 | 5177393490 | 17730 | 17730 | 17730 | 17730 | 481 |
| 432 | 20230824 | 115300 | 5168865360 | 17730 | 17740 | 17740 | 17730 | 312 |
| 433 | 20230824 | 115200 | 5163333590 | 17730 | 17730 | 17730 | 17730 | 626 |
| 434 | 20230824 | 115100 | 5152234610 | 17730 | 17750 | 17760 | 17730 | 753 |
| 435 | 20230824 | 115000 | 5138879260 | 17750 | 17750 | 17750 | 17750 | 39 |
| 436 | 20230824 | 114900 | 5138187010 | 17750 | 17750 | 17750 | 17750 | 1111 |
| 437 | 20230824 | 114800 | 5118466760 | 17750 | 17760 | 17760 | 17750 | 328 |
| 438 | 20230824 | 114700 | 5112644660 | 17750 | 17780 | 17780 | 17750 | 100 |
| 439 | 20230824 | 114600 | 5110868540 | 17800 | 17800 | 17800 | 17800 | 558 |
| 440 | 20230824 | 114500 | 5100936140 | 17800 | 17800 | 17800 | 17800 | 5 |
| 441 | 20230824 | 114400 | 5100847140 | 17800 | 17800 | 17800 | 17800 | 8 |
| 442 | 20230824 | 114300 | 5100704740 | 17800 | 17730 | 17800 | 17730 | 316 |
| 443 | 20230824 | 114200 | 5095086940 | 17730 | 17760 | 17780 | 17730 | 1244 |
| 444 | 20230824 | 114100 | 5073016820 | 17760 | 17780 | 17780 | 17760 | 1054 |
| 445 | 20230824 | 114000 | 5054293570 | 17780 | 17770 | 17780 | 17770 | 11 |
| 446 | 20230824 | 113900 | 5054098040 | 17780 | 17770 | 17780 | 17770 | 177 |
| 447 | 20230824 | 113800 | 5050952730 | 17780 | 17780 | 17790 | 17780 | 227 |
| 448 | 20230824 | 113700 | 5046916660 | 17790 | 17800 | 17800 | 17790 | 428 |
| 449 | 20230824 | 113600 | 5039299610 | 17800 | 17790 | 17800 | 17790 | 136 |
| 450 | 20230824 | 113500 | 5036879030 | 17800 | 17800 | 17800 | 17800 | 10 |
| 451 | 20230824 | 113400 | 5036701030 | 17800 | 17800 | 17800 | 17800 | 475 |
| 452 | 20230824 | 113300 | 5028246030 | 17820 | 17800 | 17820 | 17790 | 219 |
| 453 | 20230824 | 113200 | 5024347740 | 17820 | 17820 | 17820 | 17820 | 11 |
| 454 | 20230824 | 113100 | 5024151720 | 17800 | 17790 | 17800 | 17790 | 20 |
| 455 | 20230824 | 113000 | 5023795820 | 17780 | 17820 | 17820 | 17780 | 86 |
| 456 | 20230824 | 112900 | 5022265730 | 17840 | 17840 | 17840 | 17840 | 17 |
| 457 | 20230824 | 112800 | 5021962450 | 17840 | 17770 | 17840 | 17770 | 38 |
| 458 | 20230824 | 112700 | 5021287120 | 17770 | 17840 | 17840 | 17770 | 195 |
| 459 | 20230824 | 112600 | 5017818740 | 17830 | 17840 | 17840 | 17830 | 175 |
| 460 | 20230824 | 112500 | 5014697830 | 17840 | 17840 | 17840 | 17840 | 275 |
| 461 | 20230824 | 112400 | 5009791830 | 17830 | 17790 | 17840 | 17790 | 839 |
| 462 | 20230824 | 112300 | 4994834460 | 17790 | 17760 | 17790 | 17760 | 41 |
| 463 | 20230824 | 112200 | 4994105700 | 17760 | 17760 | 17760 | 17760 | 538 |
| 464 | 20230824 | 112100 | 4984550820 | 17780 | 17790 | 17790 | 17780 | 51 |
| 465 | 20230824 | 112000 | 4983643540 | 17790 | 17790 | 17790 | 17710 | 1510 |
| 466 | 20230824 | 111900 | 4956892470 | 17720 | 17820 | 17820 | 17720 | 8001 |
| 467 | 20230824 | 111800 | 4814818210 | 17820 | 17810 | 17820 | 17810 | 280 |
| 468 | 20230824 | 111700 | 4809828660 | 17810 | 17810 | 17810 | 17810 | 76 |
| 469 | 20230824 | 111600 | 4808475100 | 17810 | 17820 | 17820 | 17810 | 188 |
| 470 | 20230824 | 111500 | 4805126310 | 17830 | 17780 | 17830 | 17780 | 126 |
| 471 | 20230824 | 111400 | 4802883030 | 17770 | 17770 | 17780 | 17770 | 66 |
| 472 | 20230824 | 111300 | 4801709640 | 17780 | 17800 | 17800 | 17780 | 775 |
| 473 | 20230824 | 111200 | 4787930100 | 17830 | 17790 | 17830 | 17780 | 145 |
| 474 | 20230824 | 111100 | 4785351910 | 17780 | 17790 | 17830 | 17780 | 931 |
| 475 | 20230824 | 111000 | 4768789390 | 17790 | 17790 | 17790 | 17790 | 273 |
| 476 | 20230824 | 110900 | 4763932720 | 17790 | 17790 | 17790 | 17790 | 44 |
| 477 | 20230824 | 110800 | 4763149960 | 17790 | 17800 | 17800 | 17790 | 1923 |
| 478 | 20230824 | 110700 | 4728921220 | 17800 | 17830 | 17830 | 17800 | 2209 |
| 479 | 20230824 | 110600 | 4689578400 | 17830 | 17850 | 17850 | 17830 | 284 |
| 480 | 20230824 | 110500 | 4684514180 | 17850 | 17830 | 17850 | 17830 | 68 |
| 481 | 20230824 | 110400 | 4683301720 | 17830 | 17830 | 17830 | 17830 | 125 |
| 482 | 20230824 | 110300 | 4681072970 | 17830 | 17820 | 17830 | 17820 | 396 |
| 483 | 20230824 | 110200 | 4674016020 | 17820 | 17840 | 17840 | 17820 | 155 |
| 484 | 20230824 | 110100 | 4671253360 | 17830 | 17830 | 17830 | 17830 | 66 |
| 485 | 20230824 | 110000 | 4670076580 | 17830 | 17830 | 17830 | 17830 | 413 |
| 486 | 20230824 | 105900 | 4662712790 | 17830 | 17840 | 17840 | 17830 | 97 |
| 487 | 20230824 | 105800 | 4660983160 | 17840 | 17830 | 17840 | 17830 | 549 |
| 488 | 20230824 | 105700 | 4651189570 | 17840 | 17840 | 17840 | 17840 | 56 |
| 489 | 20230824 | 105600 | 4650190530 | 17850 | 17830 | 17850 | 17830 | 92 |
| 490 | 20230824 | 105500 | 4648550150 | 17820 | 17820 | 17820 | 17820 | 103 |
| 491 | 20230824 | 105400 | 4646714690 | 17820 | 17820 | 17820 | 17810 | 808 |
| 492 | 20230824 | 105300 | 4632322070 | 17820 | 17840 | 17840 | 17820 | 864 |
| 493 | 20230824 | 105200 | 4616919930 | 17840 | 17850 | 17850 | 17840 | 101 |
| 494 | 20230824 | 105100 | 4615118080 | 17860 | 17860 | 17860 | 17820 | 1932 |
| 495 | 20230824 | 105000 | 4580670570 | 17860 | 17850 | 17860 | 17850 | 231 |
| 496 | 20230824 | 104900 | 4576545960 | 17850 | 17850 | 17850 | 17850 | 0 |
| 497 | 20230824 | 104800 | 4576545960 | 17850 | 17860 | 17860 | 17850 | 181 |
| 498 | 20230824 | 104700 | 4573315040 | 17820 | 17840 | 17840 | 17820 | 500 |
| 499 | 20230824 | 104600 | 4564401110 | 17830 | 17860 | 17860 | 17830 | 375 |
| 500 | 20230824 | 104500 | 4557714830 | 17830 | 17830 | 17830 | 17830 | 50 |
| 501 | 20230824 | 104400 | 4556823330 | 17830 | 17830 | 17830 | 17830 | 94 |
| 502 | 20230824 | 104300 | 4555147310 | 17830 | 17860 | 17860 | 17830 | 1698 |
| 503 | 20230824 | 104200 | 4524855860 | 17860 | 17860 | 17860 | 17850 | 738 |
| 504 | 20230824 | 104100 | 4511676570 | 17870 | 17870 | 17870 | 17870 | 186 |
| 505 | 20230824 | 104000 | 4508352750 | 17870 | 17870 | 17870 | 17850 | 1233 |
| 506 | 20230824 | 103900 | 4486323490 | 17870 | 17900 | 17900 | 17870 | 736 |
| 507 | 20230824 | 103800 | 4473167660 | 17900 | 17900 | 17900 | 17900 | 10 |
| 508 | 20230824 | 103700 | 4472988660 | 17870 | 17870 | 17870 | 17870 | 46 |
| 509 | 20230824 | 103600 | 4472166640 | 17870 | 17870 | 17870 | 17870 | 5 |
| 510 | 20230824 | 103500 | 4472077290 | 17870 | 17880 | 17900 | 17870 | 324 |
| 511 | 20230824 | 103400 | 4466285130 | 17900 | 17880 | 17900 | 17880 | 155 |
| 512 | 20230824 | 103300 | 4463513630 | 17880 | 17900 | 17900 | 17880 | 311 |
| 513 | 20230824 | 103200 | 4457952550 | 17880 | 17880 | 17900 | 17880 | 332 |
| 514 | 20230824 | 103100 | 4452016330 | 17870 | 17870 | 17880 | 17870 | 706 |
| 515 | 20230824 | 103000 | 4439400050 | 17880 | 17910 | 17910 | 17870 | 378 |
| 516 | 20230824 | 102900 | 4432634900 | 17940 | 17940 | 17940 | 17940 | 17 |
| 517 | 20230824 | 102800 | 4432329920 | 17940 | 17950 | 17950 | 17910 | 481 |
| 518 | 20230824 | 102700 | 4423700400 | 17960 | 17900 | 17970 | 17900 | 2252 |
| 519 | 20230824 | 102600 | 4383293200 | 17900 | 17890 | 17900 | 17890 | 165 |
| 520 | 20230824 | 102500 | 4380340340 | 17870 | 17870 | 17880 | 17870 | 72 |
| 521 | 20230824 | 102400 | 4379053600 | 17890 | 17880 | 17890 | 17880 | 33 |
| 522 | 20230824 | 102300 | 4378463280 | 17860 | 17900 | 17900 | 17860 | 104 |
| 523 | 20230824 | 102200 | 4376605000 | 17900 | 17900 | 17900 | 17900 | 33 |
| 524 | 20230824 | 102100 | 4376014300 | 17870 | 17820 | 17910 | 17820 | 456 |
| 525 | 20230824 | 102000 | 4367869380 | 17870 | 17820 | 17870 | 17820 | 192 |
| 526 | 20230824 | 101900 | 4364443640 | 17870 | 17810 | 17870 | 17810 | 19 |
| 527 | 20230824 | 101800 | 4364104170 | 17870 | 17820 | 17870 | 17800 | 1165 |
| 528 | 20230824 | 101700 | 4343354530 | 17820 | 17870 | 17910 | 17820 | 1687 |
| 529 | 20230824 | 101600 | 4313248810 | 17870 | 17880 | 17880 | 17870 | 701 |
| 530 | 20230824 | 101500 | 4300714980 | 17880 | 17900 | 17900 | 17880 | 449 |
| 531 | 20230824 | 101400 | 4292682580 | 17900 | 17920 | 17930 | 17900 | 366 |
| 532 | 20230824 | 101300 | 4286128610 | 17920 | 17910 | 17920 | 17910 | 433 |
| 533 | 20230824 | 101200 | 4278373270 | 17910 | 17930 | 17930 | 17910 | 1352 |
| 534 | 20230824 | 101100 | 4254143890 | 17930 | 17920 | 17940 | 17910 | 2107 |
| 535 | 20230824 | 101000 | 4216386080 | 17920 | 17930 | 17940 | 17920 | 711 |
| 536 | 20230824 | 100900 | 4203636180 | 17930 | 17930 | 17950 | 17930 | 73 |
| 537 | 20230824 | 100800 | 4202327090 | 17930 | 17950 | 17950 | 17930 | 1171 |
| 538 | 20230824 | 100700 | 4181308260 | 17950 | 17910 | 17950 | 17910 | 874 |
| 539 | 20230824 | 100600 | 4165632500 | 17970 | 17970 | 17970 | 17900 | 1241 |
| 540 | 20230824 | 100500 | 4143354050 | 17970 | 17920 | 17970 | 17920 | 3315 |
| 541 | 20230824 | 100400 | 4083828130 | 17920 | 17880 | 17920 | 17880 | 1920 |
| 542 | 20230824 | 100300 | 4049462130 | 17880 | 17850 | 17880 | 17840 | 709 |
| 543 | 20230824 | 100200 | 4036802780 | 17850 | 17860 | 17860 | 17840 | 875 |
| 544 | 20230824 | 100100 | 4021182950 | 17860 | 17860 | 17860 | 17820 | 114 |
| 545 | 20230824 | 100000 | 4019150540 | 17860 | 17830 | 17860 | 17820 | 423 |
| 546 | 20230824 | 095900 | 4011611880 | 17830 | 17840 | 17840 | 17830 | 439 |
| 547 | 20230824 | 095800 | 4003784050 | 17840 | 17830 | 17840 | 17820 | 107 |
| 548 | 20230824 | 095700 | 4001877020 | 17830 | 17830 | 17870 | 17820 | 243 |
| 549 | 20230824 | 095600 | 3997545730 | 17830 | 17830 | 17830 | 17830 | 620 |
| 550 | 20230824 | 095500 | 3986491130 | 17820 | 17850 | 17850 | 17820 | 1152 |
| 551 | 20230824 | 095400 | 3965954230 | 17840 | 17880 | 17880 | 17840 | 1119 |
| 552 | 20230824 | 095300 | 3945983450 | 17880 | 17860 | 17880 | 17850 | 558 |
| 553 | 20230824 | 095200 | 3936020220 | 17850 | 17840 | 17870 | 17840 | 1354 |
| 554 | 20230824 | 095100 | 3911849800 | 17840 | 17820 | 17840 | 17820 | 222 |
| 555 | 20230824 | 095000 | 3907892840 | 17820 | 17800 | 17820 | 17800 | 988 |
| 556 | 20230824 | 094900 | 3890305900 | 17800 | 17810 | 17810 | 17790 | 1348 |
| 557 | 20230824 | 094800 | 3866315020 | 17810 | 17810 | 17810 | 17810 | 818 |
| 558 | 20230824 | 094700 | 3851746440 | 17810 | 17860 | 17870 | 17800 | 2486 |
| 559 | 20230824 | 094600 | 3807460120 | 17860 | 17810 | 17870 | 17810 | 168 |
| 560 | 20230824 | 094500 | 3804460000 | 17810 | 17810 | 17810 | 17800 | 969 |
| 561 | 20230824 | 094400 | 3787209100 | 17810 | 17820 | 17840 | 17810 | 726 |
| 562 | 20230824 | 094300 | 3774269910 | 17800 | 17800 | 17820 | 17800 | 865 |
| 563 | 20230824 | 094200 | 3758868270 | 17800 | 17790 | 17800 | 17790 | 583 |
| 564 | 20230824 | 094100 | 3748494350 | 17800 | 17780 | 17820 | 17770 | 1018 |
| 565 | 20230824 | 094000 | 3730390520 | 17820 | 17840 | 17840 | 17770 | 3854 |
| 566 | 20230824 | 093900 | 3661789740 | 17840 | 17820 | 17850 | 17820 | 393 |
| 567 | 20230824 | 093800 | 3654782150 | 17820 | 17870 | 17870 | 17820 | 486 |
| 568 | 20230824 | 093700 | 3646113780 | 17880 | 17820 | 17880 | 17820 | 2067 |
| 569 | 20230824 | 093600 | 3609236580 | 17820 | 17780 | 17820 | 17770 | 1989 |
| 570 | 20230824 | 093500 | 3573878080 | 17780 | 17830 | 17830 | 17780 | 3996 |
| 571 | 20230824 | 093400 | 3502732980 | 17840 | 17810 | 17840 | 17810 | 3105 |
| 572 | 20230824 | 093300 | 3447363770 | 17810 | 17840 | 17840 | 17810 | 703 |
| 573 | 20230824 | 093200 | 3434839820 | 17840 | 17840 | 17840 | 17800 | 314 |
| 574 | 20230824 | 093100 | 3429242820 | 17840 | 17800 | 17840 | 17800 | 702 |
| 575 | 20230824 | 093000 | 3416724380 | 17800 | 17790 | 17810 | 17780 | 835 |
| 576 | 20230824 | 092900 | 3401864320 | 17790 | 17810 | 17810 | 17790 | 556 |
| 577 | 20230824 | 092800 | 3391967260 | 17810 | 17860 | 17860 | 17750 | 2868 |
| 578 | 20230824 | 092700 | 3340962370 | 17860 | 17830 | 17870 | 17830 | 1851 |
| 579 | 20230824 | 092600 | 3307902600 | 17820 | 17750 | 17820 | 17750 | 1271 |
| 580 | 20230824 | 092500 | 3285275770 | 17740 | 17830 | 17830 | 17730 | 4270 |
| 581 | 20230824 | 092400 | 3209453140 | 17810 | 17820 | 17860 | 17810 | 5744 |
| 582 | 20230824 | 092300 | 3107050540 | 17830 | 17800 | 17830 | 17800 | 1220 |
| 583 | 20230824 | 092200 | 3085321640 | 17830 | 17740 | 17840 | 17740 | 3543 |
| 584 | 20230824 | 092100 | 3022190250 | 17750 | 17660 | 17780 | 17660 | 3529 |
| 585 | 20230824 | 092000 | 2959595650 | 17660 | 17600 | 17750 | 17340 | 13954 |
| 586 | 20230824 | 091900 | 2714732400 | 17600 | 17750 | 17750 | 17600 | 16564 |
| 587 | 20230824 | 091800 | 2422187720 | 17750 | 17860 | 17940 | 17740 | 15046 |
| 588 | 20230824 | 091700 | 2154317420 | 17860 | 18120 | 18120 | 17790 | 22343 |
| 589 | 20230824 | 091600 | 1752043980 | 18130 | 18140 | 18150 | 18120 | 436 |
| 590 | 20230824 | 091500 | 1744137310 | 18150 | 18130 | 18150 | 18110 | 3347 |
| 591 | 20230824 | 091400 | 1683505610 | 18120 | 18130 | 18130 | 18100 | 10709 |
| 592 | 20230824 | 091300 | 1489575680 | 18130 | 18150 | 18160 | 18130 | 4953 |
| 593 | 20230824 | 091200 | 1399762590 | 18140 | 18130 | 18160 | 18130 | 1846 |
| 594 | 20230824 | 091100 | 1366286870 | 18130 | 18160 | 18180 | 18130 | 5694 |
| 595 | 20230824 | 091000 | 1262996610 | 18140 | 18140 | 18160 | 18130 | 2327 |
| 596 | 20230824 | 090900 | 1220766670 | 18140 | 18150 | 18180 | 18130 | 3474 |
| 597 | 20230824 | 090800 | 1157740790 | 18150 | 18140 | 18180 | 18130 | 4088 |
| 598 | 20230824 | 090700 | 1083563240 | 18140 | 18240 | 18240 | 18130 | 6304 |
| 599 | 20230824 | 090600 | 969006370 | 18240 | 18230 | 18300 | 18220 | 3743 |
| 600 | 20230824 | 090500 | 900701130 | 18230 | 18180 | 18240 | 18180 | 1980 |
| 601 | 20230824 | 090400 | 864645090 | 18210 | 18120 | 18210 | 18120 | 1004 |
| 602 | 20230824 | 090300 | 846402270 | 18190 | 18120 | 18240 | 18120 | 2931 |
| 603 | 20230824 | 090200 | 793173960 | 18110 | 18230 | 18240 | 18080 | 14640 |
| 604 | 20230824 | 090100 | 527676580 | 18240 | 18260 | 18320 | 18200 | 4708 |
| 605 | 20230824 | 090000 | 441771980 | 18240 | 18220 | 18240 | 18100 | 24239 |