31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 3 | 20230824 | 184700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230824 | 184600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230824 | 184500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230824 | 184400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230824 | 184300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230824 | 184200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230824 | 184100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230824 | 184000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230824 | 183900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230824 | 183800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230824 | 183700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230824 | 183600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230824 | 183500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230824 | 183400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230824 | 183300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230824 | 183200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230824 | 183100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230824 | 183000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230824 | 182900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230824 | 182800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230824 | 182700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230824 | 182600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230824 | 182500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230824 | 182400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230824 | 182300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230824 | 182200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230824 | 182100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230824 | 182000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230824 | 181900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230824 | 181800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 33 | 20230824 | 181700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230824 | 181600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230824 | 181500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230824 | 181400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230824 | 181300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230824 | 181200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230824 | 181100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230824 | 181000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230824 | 180900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230824 | 180800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230824 | 180700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230824 | 180600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230824 | 180500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230824 | 180400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230824 | 180300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230824 | 180200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230824 | 180100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230824 | 180000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230824 | 175900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230824 | 175800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230824 | 175700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230824 | 175600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230824 | 175500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230824 | 175400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230824 | 175300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230824 | 175200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230824 | 175100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230824 | 175000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230824 | 174900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230824 | 174800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 63 | 20230824 | 174700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230824 | 174600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230824 | 174500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230824 | 174400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230824 | 174300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230824 | 174200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230824 | 174100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230824 | 174000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230824 | 173900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230824 | 173800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230824 | 173700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230824 | 173600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230824 | 173500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230824 | 173400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230824 | 173300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230824 | 173200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230824 | 173100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230824 | 173000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230824 | 172900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230824 | 172800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230824 | 172700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230824 | 172600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230824 | 172500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230824 | 172400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230824 | 172300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230824 | 172200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230824 | 172100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230824 | 172000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230824 | 171900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230824 | 171800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 93 | 20230824 | 171700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230824 | 171600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230824 | 171500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230824 | 171400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230824 | 171300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230824 | 171200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230824 | 171100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230824 | 171000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230824 | 170900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230824 | 170800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230824 | 170700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230824 | 170600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230824 | 170500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230824 | 170400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230824 | 170300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230824 | 170200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230824 | 170100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230824 | 170000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230824 | 165900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230824 | 165800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230824 | 165700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230824 | 165600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230824 | 165500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230824 | 165400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230824 | 165300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230824 | 165200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230824 | 165100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230824 | 165000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230824 | 164900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230824 | 164800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 123 | 20230824 | 164700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230824 | 164600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230824 | 164500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230824 | 164400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230824 | 164300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230824 | 164200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230824 | 164100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230824 | 164000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230824 | 163900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230824 | 163800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230824 | 163700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230824 | 163600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230824 | 163500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230824 | 163400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230824 | 163300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230824 | 163200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230824 | 163100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230824 | 163000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230824 | 162900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230824 | 162800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230824 | 162700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230824 | 162600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230824 | 162500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230824 | 162400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230824 | 162300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230824 | 162200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230824 | 162100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230824 | 162000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230824 | 161900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230824 | 161800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 153 | 20230824 | 161700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230824 | 161600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230824 | 161500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230824 | 161400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230824 | 161300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230824 | 161200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230824 | 161100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230824 | 161000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230824 | 160900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230824 | 160800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230824 | 160700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230824 | 160600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230824 | 160500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230824 | 160400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230824 | 160300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230824 | 160200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230824 | 160100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230824 | 160000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230824 | 155900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230824 | 155800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230824 | 155700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230824 | 155600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230824 | 155500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230824 | 155400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230824 | 155300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230824 | 155200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230824 | 155100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230824 | 155000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230824 | 154900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230824 | 154800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 183 | 20230824 | 154700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230824 | 154600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230824 | 154500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230824 | 154400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230824 | 154300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 188 | 20230824 | 154200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 189 | 20230824 | 154100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 190 | 20230824 | 154000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 191 | 20230824 | 153900 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 192 | 20230824 | 153800 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 193 | 20230824 | 153700 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 194 | 20230824 | 153600 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 195 | 20230824 | 153500 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 196 | 20230824 | 153400 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 197 | 20230824 | 153300 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 198 | 20230824 | 153200 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 199 | 20230824 | 153100 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 0 |
| 200 | 20230824 | 153000 | 4917595600 | 23450 | 23450 | 23450 | 23450 | 10637 |
| 201 | 20230824 | 152900 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20230824 | 152800 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20230824 | 152700 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20230824 | 152600 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20230824 | 152500 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20230824 | 152400 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20230824 | 152300 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20230824 | 152200 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20230824 | 152100 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20230824 | 152000 | 4668157950 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20230824 | 151900 | 4668157950 | 23350 | 23350 | 23400 | 23350 | 840 |
| 212 | 20230824 | 151800 | 4648520150 | 23350 | 23350 | 23350 | 23300 | 119 |
| 213 | 20230824 | 151700 | 4645744450 | 23350 | 23300 | 23350 | 23300 | 249 |
| 214 | 20230824 | 151600 | 4639930450 | 23350 | 23350 | 23350 | 23300 | 671 |
| 215 | 20230824 | 151500 | 4624272350 | 23350 | 23350 | 23350 | 23350 | 110 |
| 216 | 20230824 | 151400 | 4621703850 | 23350 | 23350 | 23350 | 23350 | 17 |
| 217 | 20230824 | 151300 | 4621306900 | 23350 | 23350 | 23350 | 23350 | 603 |
| 218 | 20230824 | 151200 | 4607226850 | 23350 | 23350 | 23400 | 23350 | 211 |
| 219 | 20230824 | 151100 | 4602299950 | 23400 | 23350 | 23400 | 23350 | 6 |
| 220 | 20230824 | 151000 | 4602159800 | 23350 | 23350 | 23350 | 23350 | 56 |
| 221 | 20230824 | 150900 | 4600852200 | 23350 | 23400 | 23400 | 23350 | 217 |
| 222 | 20230824 | 150800 | 4595774750 | 23350 | 23350 | 23350 | 23350 | 108 |
| 223 | 20230824 | 150700 | 4593252950 | 23350 | 23300 | 23350 | 23300 | 6 |
| 224 | 20230824 | 150600 | 4593113000 | 23350 | 23400 | 23400 | 23300 | 1803 |
| 225 | 20230824 | 150500 | 4550989700 | 23400 | 23400 | 23400 | 23400 | 4 |
| 226 | 20230824 | 150400 | 4550896100 | 23400 | 23400 | 23450 | 23400 | 185 |
| 227 | 20230824 | 150300 | 4546567050 | 23450 | 23400 | 23450 | 23400 | 537 |
| 228 | 20230824 | 150200 | 4533986250 | 23400 | 23300 | 23450 | 23250 | 4585 |
| 229 | 20230824 | 150100 | 4426879100 | 23350 | 23400 | 23400 | 23300 | 1223 |
| 230 | 20230824 | 150000 | 4398324450 | 23400 | 23400 | 23400 | 23400 | 519 |
| 231 | 20230824 | 145900 | 4386179850 | 23400 | 23400 | 23450 | 23400 | 29 |
| 232 | 20230824 | 145800 | 4385501200 | 23450 | 23400 | 23450 | 23400 | 47 |
| 233 | 20230824 | 145700 | 4384401200 | 23400 | 23400 | 23400 | 23350 | 2374 |
| 234 | 20230824 | 145600 | 4328857300 | 23400 | 23400 | 23450 | 23400 | 37 |
| 235 | 20230824 | 145500 | 4327991450 | 23400 | 23400 | 23400 | 23400 | 490 |
| 236 | 20230824 | 145400 | 4316525450 | 23400 | 23400 | 23400 | 23400 | 227 |
| 237 | 20230824 | 145300 | 4311213650 | 23400 | 23400 | 23400 | 23400 | 15 |
| 238 | 20230824 | 145200 | 4310862650 | 23400 | 23400 | 23400 | 23400 | 25 |
| 239 | 20230824 | 145100 | 4310277650 | 23400 | 23400 | 23400 | 23400 | 27 |
| 240 | 20230824 | 145000 | 4309645850 | 23400 | 23400 | 23450 | 23400 | 213 |
| 241 | 20230824 | 144900 | 4304656650 | 23400 | 23350 | 23400 | 23350 | 26 |
| 242 | 20230824 | 144800 | 4304048800 | 23350 | 23400 | 23450 | 23350 | 37 |
| 243 | 20230824 | 144700 | 4303183450 | 23400 | 23400 | 23450 | 23350 | 786 |
| 244 | 20230824 | 144600 | 4284796900 | 23350 | 23400 | 23400 | 23350 | 1338 |
| 245 | 20230824 | 144500 | 4253495850 | 23400 | 23400 | 23400 | 23400 | 257 |
| 246 | 20230824 | 144400 | 4247482050 | 23400 | 23400 | 23450 | 23400 | 27 |
| 247 | 20230824 | 144300 | 4246849750 | 23400 | 23400 | 23400 | 23400 | 20 |
| 248 | 20230824 | 144200 | 4246381750 | 23400 | 23400 | 23400 | 23400 | 26 |
| 249 | 20230824 | 144100 | 4245773350 | 23400 | 23400 | 23400 | 23400 | 34 |
| 250 | 20230824 | 144000 | 4244977750 | 23450 | 23400 | 23450 | 23400 | 15 |
| 251 | 20230824 | 143900 | 4244626700 | 23400 | 23400 | 23400 | 23350 | 276 |
| 252 | 20230824 | 143800 | 4238169450 | 23400 | 23400 | 23400 | 23400 | 30 |
| 253 | 20230824 | 143700 | 4237467450 | 23400 | 23400 | 23450 | 23350 | 418 |
| 254 | 20230824 | 143600 | 4227682000 | 23400 | 23400 | 23400 | 23400 | 46 |
| 255 | 20230824 | 143500 | 4226605600 | 23400 | 23400 | 23450 | 23400 | 22 |
| 256 | 20230824 | 143400 | 4226090750 | 23400 | 23400 | 23450 | 23400 | 1528 |
| 257 | 20230824 | 143300 | 4190284750 | 23400 | 23400 | 23450 | 23350 | 425 |
| 258 | 20230824 | 143200 | 4180339800 | 23400 | 23400 | 23400 | 23400 | 15 |
| 259 | 20230824 | 143100 | 4179988800 | 23400 | 23400 | 23400 | 23400 | 329 |
| 260 | 20230824 | 143000 | 4172290200 | 23400 | 23400 | 23400 | 23400 | 4 |
| 261 | 20230824 | 142900 | 4172196600 | 23400 | 23400 | 23400 | 23400 | 316 |
| 262 | 20230824 | 142800 | 4164802200 | 23450 | 23450 | 23450 | 23400 | 2840 |
| 263 | 20230824 | 142700 | 4098253100 | 23450 | 23450 | 23450 | 23450 | 10 |
| 264 | 20230824 | 142600 | 4098018600 | 23450 | 23450 | 23450 | 23450 | 70 |
| 265 | 20230824 | 142500 | 4096377100 | 23450 | 23500 | 23500 | 23450 | 71 |
| 266 | 20230824 | 142400 | 4094708950 | 23500 | 23500 | 23500 | 23500 | 1009 |
| 267 | 20230824 | 142300 | 4070997450 | 23500 | 23500 | 23550 | 23500 | 38 |
| 268 | 20230824 | 142200 | 4070103000 | 23550 | 23500 | 23550 | 23450 | 504 |
| 269 | 20230824 | 142100 | 4058256400 | 23500 | 23550 | 23550 | 23500 | 635 |
| 270 | 20230824 | 142000 | 4043304000 | 23550 | 23550 | 23550 | 23550 | 47 |
| 271 | 20230824 | 141900 | 4042197150 | 23550 | 23550 | 23550 | 23550 | 1 |
| 272 | 20230824 | 141800 | 4042173600 | 23550 | 23550 | 23550 | 23550 | 4 |
| 273 | 20230824 | 141700 | 4042079400 | 23600 | 23550 | 23600 | 23550 | 33 |
| 274 | 20230824 | 141600 | 4041302200 | 23550 | 23550 | 23600 | 23500 | 3664 |
| 275 | 20230824 | 141500 | 3954999350 | 23550 | 23550 | 23600 | 23500 | 864 |
| 276 | 20230824 | 141400 | 3934649500 | 23500 | 23500 | 23550 | 23500 | 3 |
| 277 | 20230824 | 141300 | 3934578950 | 23500 | 23500 | 23550 | 23500 | 726 |
| 278 | 20230824 | 141200 | 3917517050 | 23550 | 23550 | 23550 | 23500 | 16 |
| 279 | 20230824 | 141100 | 3917140950 | 23500 | 23550 | 23550 | 23500 | 2 |
| 280 | 20230824 | 141000 | 3917093900 | 23500 | 23500 | 23500 | 23500 | 238 |
| 281 | 20230824 | 140900 | 3911500900 | 23500 | 23500 | 23550 | 23500 | 54 |
| 282 | 20230824 | 140800 | 3910229350 | 23500 | 23500 | 23500 | 23500 | 14 |
| 283 | 20230824 | 140700 | 3909900350 | 23500 | 23500 | 23500 | 23500 | 5 |
| 284 | 20230824 | 140600 | 3909782850 | 23500 | 23500 | 23500 | 23500 | 32 |
| 285 | 20230824 | 140500 | 3909030850 | 23500 | 23500 | 23500 | 23500 | 7 |
| 286 | 20230824 | 140400 | 3908866350 | 23550 | 23550 | 23550 | 23550 | 212 |
| 287 | 20230824 | 140300 | 3903873750 | 23500 | 23550 | 23550 | 23500 | 60 |
| 288 | 20230824 | 140200 | 3902460900 | 23500 | 23550 | 23550 | 23500 | 343 |
| 289 | 20230824 | 140100 | 3894383400 | 23550 | 23500 | 23550 | 23500 | 62 |
| 290 | 20230824 | 140000 | 3892923350 | 23500 | 23450 | 23500 | 23400 | 2947 |
| 291 | 20230824 | 135900 | 3823754550 | 23450 | 23500 | 23500 | 23450 | 1779 |
| 292 | 20230824 | 135800 | 3781992350 | 23500 | 23500 | 23500 | 23500 | 25 |
| 293 | 20230824 | 135700 | 3781404850 | 23500 | 23500 | 23500 | 23500 | 91 |
| 294 | 20230824 | 135600 | 3779266350 | 23500 | 23500 | 23500 | 23500 | 0 |
| 295 | 20230824 | 135500 | 3779266350 | 23500 | 23550 | 23600 | 23500 | 5401 |
| 296 | 20230824 | 135400 | 3652009250 | 23500 | 23550 | 23550 | 23500 | 10 |
| 297 | 20230824 | 135300 | 3651774200 | 23500 | 23500 | 23500 | 23500 | 6 |
| 298 | 20230824 | 135200 | 3651633200 | 23550 | 23500 | 23550 | 23500 | 20 |
| 299 | 20230824 | 135100 | 3651163150 | 23500 | 23450 | 23500 | 23450 | 179 |
| 300 | 20230824 | 135000 | 3646957000 | 23400 | 23400 | 23400 | 23400 | 3 |
| 301 | 20230824 | 134900 | 3646886800 | 23400 | 23500 | 23500 | 23400 | 603 |
| 302 | 20230824 | 134800 | 3632738050 | 23500 | 23400 | 23500 | 23400 | 1811 |
| 303 | 20230824 | 134700 | 3590201900 | 23400 | 23400 | 23450 | 23400 | 255 |
| 304 | 20230824 | 134600 | 3584234850 | 23400 | 23450 | 23450 | 23400 | 21 |
| 305 | 20230824 | 134500 | 3583742450 | 23450 | 23450 | 23450 | 23400 | 529 |
| 306 | 20230824 | 134400 | 3571337450 | 23450 | 23500 | 23500 | 23450 | 27 |
| 307 | 20230824 | 134300 | 3570703150 | 23500 | 23550 | 23550 | 23500 | 74 |
| 308 | 20230824 | 134200 | 3568963450 | 23500 | 23450 | 23500 | 23450 | 520 |
| 309 | 20230824 | 134100 | 3556743550 | 23500 | 23500 | 23500 | 23500 | 331 |
| 310 | 20230824 | 134000 | 3548965050 | 23500 | 23500 | 23500 | 23500 | 23 |
| 311 | 20230824 | 133900 | 3548424550 | 23550 | 23500 | 23550 | 23500 | 21 |
| 312 | 20230824 | 133800 | 3547931000 | 23500 | 23500 | 23500 | 23500 | 268 |
| 313 | 20230824 | 133700 | 3541633000 | 23500 | 23500 | 23500 | 23500 | 88 |
| 314 | 20230824 | 133600 | 3539565000 | 23500 | 23500 | 23500 | 23500 | 148 |
| 315 | 20230824 | 133500 | 3536087000 | 23550 | 23500 | 23550 | 23500 | 176 |
| 316 | 20230824 | 133400 | 3531950750 | 23500 | 23500 | 23500 | 23500 | 202 |
| 317 | 20230824 | 133300 | 3527203750 | 23500 | 23500 | 23500 | 23500 | 1 |
| 318 | 20230824 | 133200 | 3527180250 | 23500 | 23500 | 23550 | 23500 | 105 |
| 319 | 20230824 | 133100 | 3524707600 | 23500 | 23500 | 23500 | 23500 | 73 |
| 320 | 20230824 | 133000 | 3522992100 | 23500 | 23500 | 23500 | 23500 | 49 |
| 321 | 20230824 | 132900 | 3521840600 | 23550 | 23550 | 23550 | 23550 | 100 |
| 322 | 20230824 | 132800 | 3519485600 | 23550 | 23550 | 23550 | 23550 | 163 |
| 323 | 20230824 | 132700 | 3515646950 | 23550 | 23550 | 23550 | 23550 | 489 |
| 324 | 20230824 | 132600 | 3504131000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 325 | 20230824 | 132500 | 3504131000 | 23550 | 23550 | 23550 | 23500 | 1169 |
| 326 | 20230824 | 132400 | 3476603000 | 23550 | 23550 | 23550 | 23550 | 0 |
| 327 | 20230824 | 132300 | 3476603000 | 23550 | 23550 | 23550 | 23550 | 1 |
| 328 | 20230824 | 132200 | 3476579450 | 23550 | 23500 | 23550 | 23500 | 73 |
| 329 | 20230824 | 132100 | 3474863900 | 23550 | 23550 | 23550 | 23550 | 100 |
| 330 | 20230824 | 132000 | 3472508900 | 23500 | 23450 | 23500 | 23450 | 975 |
| 331 | 20230824 | 131900 | 3449596450 | 23450 | 23500 | 23500 | 23450 | 228 |
| 332 | 20230824 | 131800 | 3444248500 | 23500 | 23450 | 23500 | 23450 | 101 |
| 333 | 20230824 | 131700 | 3441875050 | 23450 | 23450 | 23450 | 23450 | 0 |
| 334 | 20230824 | 131600 | 3441875050 | 23450 | 23450 | 23450 | 23450 | 51 |
| 335 | 20230824 | 131500 | 3440679100 | 23450 | 23450 | 23450 | 23450 | 2 |
| 336 | 20230824 | 131400 | 3440632200 | 23450 | 23450 | 23450 | 23450 | 76 |
| 337 | 20230824 | 131300 | 3438850000 | 23450 | 23500 | 23500 | 23450 | 3 |
| 338 | 20230824 | 131200 | 3438779550 | 23500 | 23500 | 23500 | 23500 | 104 |
| 339 | 20230824 | 131100 | 3436335550 | 23500 | 23500 | 23500 | 23500 | 105 |
| 340 | 20230824 | 131000 | 3433868050 | 23500 | 23500 | 23500 | 23500 | 13 |
| 341 | 20230824 | 130900 | 3433562550 | 23500 | 23500 | 23500 | 23500 | 137 |
| 342 | 20230824 | 130800 | 3430343050 | 23500 | 23500 | 23500 | 23500 | 56 |
| 343 | 20230824 | 130700 | 3429027050 | 23500 | 23500 | 23500 | 23500 | 0 |
| 344 | 20230824 | 130600 | 3429027050 | 23500 | 23500 | 23500 | 23500 | 51 |
| 345 | 20230824 | 130500 | 3427828550 | 23500 | 23500 | 23500 | 23500 | 21 |
| 346 | 20230824 | 130400 | 3427335050 | 23500 | 23500 | 23500 | 23500 | 1790 |
| 347 | 20230824 | 130300 | 3385270050 | 23450 | 23450 | 23450 | 23450 | 102 |
| 348 | 20230824 | 130200 | 3382878150 | 23450 | 23450 | 23450 | 23450 | 10 |
| 349 | 20230824 | 130100 | 3382643650 | 23450 | 23450 | 23450 | 23450 | 5 |
| 350 | 20230824 | 130000 | 3382526400 | 23450 | 23450 | 23450 | 23450 | 13 |
| 351 | 20230824 | 125900 | 3382221550 | 23450 | 23450 | 23450 | 23450 | 164 |
| 352 | 20230824 | 125800 | 3378375750 | 23450 | 23450 | 23450 | 23450 | 5 |
| 353 | 20230824 | 125700 | 3378258500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 354 | 20230824 | 125600 | 3378258500 | 23500 | 23500 | 23500 | 23500 | 0 |
| 355 | 20230824 | 125500 | 3378258500 | 23500 | 23500 | 23500 | 23500 | 632 |
| 356 | 20230824 | 125400 | 3363406500 | 23500 | 23500 | 23500 | 23500 | 30 |
| 357 | 20230824 | 125300 | 3362701500 | 23500 | 23450 | 23500 | 23450 | 1551 |
| 358 | 20230824 | 125200 | 3326286950 | 23400 | 23400 | 23400 | 23400 | 0 |
| 359 | 20230824 | 125100 | 3326286950 | 23400 | 23400 | 23400 | 23400 | 255 |
| 360 | 20230824 | 125000 | 3320319950 | 23450 | 23450 | 23450 | 23450 | 0 |
| 361 | 20230824 | 124900 | 3320319950 | 23450 | 23450 | 23450 | 23450 | 110 |
| 362 | 20230824 | 124800 | 3317740450 | 23400 | 23400 | 23400 | 23400 | 421 |
| 363 | 20230824 | 124700 | 3307889050 | 23400 | 23400 | 23400 | 23400 | 50 |
| 364 | 20230824 | 124600 | 3306719050 | 23400 | 23400 | 23400 | 23400 | 42 |
| 365 | 20230824 | 124500 | 3305736250 | 23400 | 23400 | 23400 | 23400 | 1471 |
| 366 | 20230824 | 124400 | 3271314850 | 23400 | 23400 | 23400 | 23400 | 341 |
| 367 | 20230824 | 124300 | 3263335450 | 23400 | 23400 | 23400 | 23400 | 1 |
| 368 | 20230824 | 124200 | 3263312050 | 23450 | 23400 | 23450 | 23400 | 107 |
| 369 | 20230824 | 124100 | 3260807900 | 23400 | 23400 | 23400 | 23400 | 54 |
| 370 | 20230824 | 124000 | 3259544300 | 23400 | 23350 | 23400 | 23350 | 964 |
| 371 | 20230824 | 123900 | 3236989200 | 23350 | 23350 | 23350 | 23350 | 851 |
| 372 | 20230824 | 123800 | 3217118350 | 23350 | 23350 | 23350 | 23350 | 0 |
| 373 | 20230824 | 123700 | 3217118350 | 23350 | 23350 | 23350 | 23300 | 442 |
| 374 | 20230824 | 123600 | 3206812200 | 23350 | 23350 | 23350 | 23350 | 110 |
| 375 | 20230824 | 123500 | 3204243700 | 23350 | 23350 | 23350 | 23350 | 177 |
| 376 | 20230824 | 123400 | 3200110750 | 23350 | 23350 | 23350 | 23350 | 700 |
| 377 | 20230824 | 123300 | 3183765750 | 23350 | 23400 | 23400 | 23350 | 203 |
| 378 | 20230824 | 123200 | 3179020550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 379 | 20230824 | 123100 | 3179020550 | 23350 | 23400 | 23400 | 23350 | 59 |
| 380 | 20230824 | 123000 | 3177640350 | 23400 | 23350 | 23400 | 23350 | 47 |
| 381 | 20230824 | 122900 | 3176542850 | 23400 | 23400 | 23400 | 23400 | 46 |
| 382 | 20230824 | 122800 | 3175466450 | 23400 | 23400 | 23400 | 23400 | 230 |
| 383 | 20230824 | 122700 | 3170084450 | 23400 | 23400 | 23400 | 23400 | 39 |
| 384 | 20230824 | 122600 | 3169171850 | 23400 | 23400 | 23400 | 23400 | 35 |
| 385 | 20230824 | 122500 | 3168352850 | 23400 | 23350 | 23450 | 23350 | 74 |
| 386 | 20230824 | 122400 | 3166622750 | 23400 | 23350 | 23400 | 23350 | 47 |
| 387 | 20230824 | 122300 | 3165524800 | 23350 | 23350 | 23400 | 23350 | 138 |
| 388 | 20230824 | 122200 | 3162297500 | 23400 | 23400 | 23400 | 23350 | 236 |
| 389 | 20230824 | 122100 | 3156776900 | 23350 | 23350 | 23400 | 23350 | 301 |
| 390 | 20230824 | 122000 | 3149743300 | 23350 | 23350 | 23350 | 23300 | 141 |
| 391 | 20230824 | 121900 | 3146452750 | 23400 | 23300 | 23400 | 23300 | 1323 |
| 392 | 20230824 | 121800 | 3115518550 | 23300 | 23300 | 23300 | 23300 | 38 |
| 393 | 20230824 | 121700 | 3114633150 | 23300 | 23300 | 23300 | 23300 | 648 |
| 394 | 20230824 | 121600 | 3099534750 | 23300 | 23300 | 23300 | 23300 | 254 |
| 395 | 20230824 | 121500 | 3093616550 | 23300 | 23300 | 23300 | 23300 | 1912 |
| 396 | 20230824 | 121400 | 3049066950 | 23300 | 23300 | 23300 | 23300 | 37 |
| 397 | 20230824 | 121300 | 3048204850 | 23350 | 23350 | 23350 | 23300 | 114 |
| 398 | 20230824 | 121200 | 3045544750 | 23300 | 23300 | 23350 | 23300 | 263 |
| 399 | 20230824 | 121100 | 3039414350 | 23300 | 23300 | 23300 | 23300 | 36 |
| 400 | 20230824 | 121000 | 3038575550 | 23300 | 23300 | 23350 | 23300 | 40 |
| 401 | 20230824 | 120900 | 3037643500 | 23300 | 23300 | 23300 | 23300 | 35 |
| 402 | 20230824 | 120800 | 3036828000 | 23300 | 23300 | 23300 | 23300 | 40 |
| 403 | 20230824 | 120700 | 3035896000 | 23350 | 23300 | 23350 | 23300 | 42 |
| 404 | 20230824 | 120600 | 3034917050 | 23300 | 23300 | 23300 | 23300 | 39 |
| 405 | 20230824 | 120500 | 3034008350 | 23300 | 23350 | 23350 | 23300 | 86 |
| 406 | 20230824 | 120400 | 3032002000 | 23300 | 23350 | 23350 | 23300 | 408 |
| 407 | 20230824 | 120300 | 3022487000 | 23350 | 23350 | 23350 | 23350 | 35 |
| 408 | 20230824 | 120200 | 3021669750 | 23350 | 23350 | 23350 | 23350 | 362 |
| 409 | 20230824 | 120100 | 3013217050 | 23350 | 23350 | 23350 | 23350 | 36 |
| 410 | 20230824 | 120000 | 3012376450 | 23350 | 23350 | 23350 | 23350 | 89 |
| 411 | 20230824 | 115900 | 3010298300 | 23350 | 23350 | 23350 | 23350 | 84 |
| 412 | 20230824 | 115800 | 3008336900 | 23350 | 23350 | 23350 | 23350 | 38 |
| 413 | 20230824 | 115700 | 3007449600 | 23350 | 23350 | 23350 | 23350 | 36 |
| 414 | 20230824 | 115600 | 3006609000 | 23350 | 23400 | 23400 | 23350 | 93 |
| 415 | 20230824 | 115500 | 3004434700 | 23350 | 23300 | 23350 | 23300 | 113 |
| 416 | 20230824 | 115400 | 3001796200 | 23300 | 23350 | 23350 | 23300 | 94 |
| 417 | 20230824 | 115300 | 2999603250 | 23300 | 23300 | 23300 | 23300 | 36 |
| 418 | 20230824 | 115200 | 2998764450 | 23300 | 23300 | 23300 | 23300 | 39 |
| 419 | 20230824 | 115100 | 2997855750 | 23300 | 23350 | 23350 | 23300 | 89 |
| 420 | 20230824 | 115000 | 2995779350 | 23300 | 23300 | 23300 | 23300 | 36 |
| 421 | 20230824 | 114900 | 2994940550 | 23300 | 23350 | 23400 | 23300 | 513 |
| 422 | 20230824 | 114800 | 2982962800 | 23350 | 23300 | 23350 | 23300 | 502 |
| 423 | 20230824 | 114700 | 2971243000 | 23350 | 23350 | 23350 | 23350 | 147 |
| 424 | 20230824 | 114600 | 2967810550 | 23350 | 23350 | 23350 | 23350 | 61 |
| 425 | 20230824 | 114500 | 2966386200 | 23350 | 23350 | 23350 | 23350 | 49 |
| 426 | 20230824 | 114400 | 2965242050 | 23350 | 23350 | 23350 | 23350 | 244 |
| 427 | 20230824 | 114300 | 2959544650 | 23350 | 23350 | 23400 | 23350 | 145 |
| 428 | 20230824 | 114200 | 2956158850 | 23350 | 23400 | 23400 | 23350 | 52 |
| 429 | 20230824 | 114100 | 2954943950 | 23350 | 23350 | 23350 | 23350 | 66 |
| 430 | 20230824 | 114000 | 2953402850 | 23350 | 23350 | 23350 | 23350 | 139 |
| 431 | 20230824 | 113900 | 2950157200 | 23350 | 23350 | 23350 | 23350 | 37 |
| 432 | 20230824 | 113800 | 2949293250 | 23350 | 23350 | 23400 | 23350 | 192 |
| 433 | 20230824 | 113700 | 2944802550 | 23350 | 23350 | 23350 | 23350 | 36 |
| 434 | 20230824 | 113600 | 2943961950 | 23350 | 23350 | 23350 | 23350 | 38 |
| 435 | 20230824 | 113500 | 2943074650 | 23350 | 23350 | 23350 | 23350 | 36 |
| 436 | 20230824 | 113400 | 2942234050 | 23400 | 23400 | 23400 | 23350 | 334 |
| 437 | 20230824 | 113300 | 2934433350 | 23400 | 23400 | 23400 | 23350 | 285 |
| 438 | 20230824 | 113200 | 2927766100 | 23350 | 23350 | 23350 | 23350 | 47 |
| 439 | 20230824 | 113100 | 2926668650 | 23350 | 23350 | 23350 | 23350 | 48 |
| 440 | 20230824 | 113000 | 2925547850 | 23350 | 23350 | 23350 | 23350 | 39 |
| 441 | 20230824 | 112900 | 2924637200 | 23350 | 23350 | 23350 | 23350 | 35 |
| 442 | 20230824 | 112800 | 2923819950 | 23350 | 23350 | 23350 | 23350 | 39 |
| 443 | 20230824 | 112700 | 2922909300 | 23300 | 23350 | 23350 | 23300 | 80 |
| 444 | 20230824 | 112600 | 2921043050 | 23300 | 23350 | 23350 | 23300 | 191 |
| 445 | 20230824 | 112500 | 2916585000 | 23300 | 23300 | 23350 | 23300 | 500 |
| 446 | 20230824 | 112400 | 2904932450 | 23300 | 23350 | 23350 | 23300 | 50 |
| 447 | 20230824 | 112300 | 2903766750 | 23350 | 23350 | 23350 | 23350 | 42 |
| 448 | 20230824 | 112200 | 2902786050 | 23350 | 23350 | 23350 | 23350 | 35 |
| 449 | 20230824 | 112100 | 2901968800 | 23350 | 23350 | 23350 | 23350 | 139 |
| 450 | 20230824 | 112000 | 2898723150 | 23350 | 23350 | 23350 | 23350 | 85 |
| 451 | 20230824 | 111900 | 2896738400 | 23400 | 23350 | 23400 | 23350 | 85 |
| 452 | 20230824 | 111800 | 2894751400 | 23400 | 23400 | 23400 | 23300 | 96 |
| 453 | 20230824 | 111700 | 2892508500 | 23300 | 23300 | 23350 | 23300 | 339 |
| 454 | 20230824 | 111600 | 2884594800 | 23300 | 23300 | 23300 | 23300 | 46 |
| 455 | 20230824 | 111500 | 2883523000 | 23300 | 23300 | 23350 | 23250 | 163 |
| 456 | 20230824 | 111400 | 2879727150 | 23300 | 23300 | 23300 | 23250 | 136 |
| 457 | 20230824 | 111300 | 2876560150 | 23300 | 23250 | 23300 | 23250 | 106 |
| 458 | 20230824 | 111200 | 2874090400 | 23250 | 23300 | 23300 | 23250 | 465 |
| 459 | 20230824 | 111100 | 2863257700 | 23250 | 23300 | 23300 | 23250 | 171 |
| 460 | 20230824 | 111000 | 2859275300 | 23250 | 23250 | 23300 | 23250 | 608 |
| 461 | 20230824 | 110900 | 2845119250 | 23200 | 23200 | 23250 | 23200 | 539 |
| 462 | 20230824 | 110800 | 2832594500 | 23200 | 23200 | 23250 | 23200 | 81 |
| 463 | 20230824 | 110700 | 2830714800 | 23200 | 23200 | 23200 | 23200 | 38 |
| 464 | 20230824 | 110600 | 2829833200 | 23250 | 23200 | 23250 | 23200 | 40 |
| 465 | 20230824 | 110500 | 2828905000 | 23250 | 23200 | 23250 | 23200 | 474 |
| 466 | 20230824 | 110400 | 2817902200 | 23250 | 23250 | 23250 | 23200 | 420 |
| 467 | 20230824 | 110300 | 2808139100 | 23250 | 23200 | 23250 | 23200 | 55 |
| 468 | 20230824 | 110200 | 2806862700 | 23200 | 23200 | 23200 | 23200 | 111 |
| 469 | 20230824 | 110100 | 2804287500 | 23200 | 23250 | 23250 | 23200 | 226 |
| 470 | 20230824 | 110000 | 2799037650 | 23200 | 23250 | 23250 | 23200 | 359 |
| 471 | 20230824 | 105900 | 2790692750 | 23200 | 23200 | 23250 | 23200 | 61 |
| 472 | 20230824 | 105800 | 2789277450 | 23200 | 23200 | 23200 | 23200 | 35 |
| 473 | 20230824 | 105700 | 2788465450 | 23200 | 23250 | 23250 | 23200 | 695 |
| 474 | 20230824 | 105600 | 2772341200 | 23200 | 23200 | 23200 | 23200 | 35 |
| 475 | 20230824 | 105500 | 2771529200 | 23200 | 23200 | 23200 | 23200 | 38 |
| 476 | 20230824 | 105400 | 2770647600 | 23250 | 23200 | 23250 | 23200 | 734 |
| 477 | 20230824 | 105300 | 2753616800 | 23200 | 23200 | 23200 | 23200 | 38 |
| 478 | 20230824 | 105200 | 2752735200 | 23200 | 23250 | 23250 | 23200 | 142 |
| 479 | 20230824 | 105100 | 2749435500 | 23300 | 23200 | 23300 | 23200 | 462 |
| 480 | 20230824 | 105000 | 2738695500 | 23200 | 23250 | 23250 | 23200 | 81 |
| 481 | 20230824 | 104900 | 2736814050 | 23250 | 23200 | 23250 | 23200 | 53 |
| 482 | 20230824 | 104800 | 2735584350 | 23200 | 23250 | 23250 | 23200 | 39 |
| 483 | 20230824 | 104700 | 2734679350 | 23250 | 23250 | 23250 | 23200 | 95 |
| 484 | 20230824 | 104600 | 2732472550 | 23200 | 23250 | 23250 | 23200 | 37 |
| 485 | 20230824 | 104500 | 2731614050 | 23200 | 23200 | 23200 | 23200 | 40 |
| 486 | 20230824 | 104400 | 2730686050 | 23200 | 23250 | 23250 | 23200 | 485 |
| 487 | 20230824 | 104300 | 2719429050 | 23250 | 23250 | 23250 | 23200 | 164 |
| 488 | 20230824 | 104200 | 2715623400 | 23250 | 23200 | 23250 | 23200 | 716 |
| 489 | 20230824 | 104100 | 2698998150 | 23200 | 23250 | 23250 | 23200 | 196 |
| 490 | 20230824 | 104000 | 2694443100 | 23250 | 23300 | 23300 | 23250 | 1064 |
| 491 | 20230824 | 103900 | 2669703700 | 23300 | 23250 | 23300 | 23250 | 1063 |
| 492 | 20230824 | 103800 | 2644983850 | 23200 | 23200 | 23200 | 23200 | 241 |
| 493 | 20230824 | 103700 | 2639392650 | 23200 | 23200 | 23200 | 23200 | 1859 |
| 494 | 20230824 | 103600 | 2596263850 | 23150 | 23150 | 23150 | 23150 | 433 |
| 495 | 20230824 | 103500 | 2586239900 | 23150 | 23150 | 23200 | 23150 | 1164 |
| 496 | 20230824 | 103400 | 2559293050 | 23150 | 23150 | 23150 | 23150 | 93 |
| 497 | 20230824 | 103300 | 2557140100 | 23150 | 23150 | 23200 | 23150 | 104 |
| 498 | 20230824 | 103200 | 2554732400 | 23150 | 23150 | 23150 | 23150 | 68 |
| 499 | 20230824 | 103100 | 2553158200 | 23150 | 23150 | 23200 | 23150 | 170 |
| 500 | 20230824 | 103000 | 2549219200 | 23150 | 23150 | 23200 | 23150 | 3397 |
| 501 | 20230824 | 102900 | 2470578450 | 23150 | 23200 | 23200 | 23150 | 919 |
| 502 | 20230824 | 102800 | 2449259600 | 23200 | 23200 | 23200 | 23200 | 155 |
| 503 | 20230824 | 102700 | 2445663600 | 23200 | 23200 | 23250 | 23200 | 1088 |
| 504 | 20230824 | 102600 | 2420419500 | 23250 | 23200 | 23250 | 23200 | 147 |
| 505 | 20230824 | 102500 | 2417007750 | 23250 | 23250 | 23250 | 23250 | 301 |
| 506 | 20230824 | 102400 | 2410009500 | 23250 | 23250 | 23300 | 23250 | 2234 |
| 507 | 20230824 | 102300 | 2358068900 | 23300 | 23250 | 23300 | 23250 | 92 |
| 508 | 20230824 | 102200 | 2355929850 | 23300 | 23250 | 23300 | 23250 | 39 |
| 509 | 20230824 | 102100 | 2355023050 | 23250 | 23300 | 23300 | 23250 | 108 |
| 510 | 20230824 | 102000 | 2352508550 | 23300 | 23250 | 23300 | 23250 | 39 |
| 511 | 20230824 | 101900 | 2351601700 | 23300 | 23250 | 23300 | 23250 | 639 |
| 512 | 20230824 | 101800 | 2336744900 | 23250 | 23300 | 23300 | 23250 | 49 |
| 513 | 20230824 | 101700 | 2335605150 | 23250 | 23250 | 23250 | 23250 | 285 |
| 514 | 20230824 | 101600 | 2328978900 | 23250 | 23300 | 23300 | 23250 | 2673 |
| 515 | 20230824 | 101500 | 2266700650 | 23300 | 23350 | 23350 | 23300 | 638 |
| 516 | 20230824 | 101400 | 2251824150 | 23350 | 23350 | 23350 | 23300 | 371 |
| 517 | 20230824 | 101300 | 2243163250 | 23350 | 23300 | 23350 | 23300 | 100 |
| 518 | 20230824 | 101200 | 2240832500 | 23300 | 23350 | 23350 | 23300 | 2010 |
| 519 | 20230824 | 101100 | 2193899250 | 23300 | 23300 | 23300 | 23300 | 85 |
| 520 | 20230824 | 101000 | 2191918750 | 23300 | 23300 | 23350 | 23300 | 469 |
| 521 | 20230824 | 100900 | 2180979250 | 23350 | 23350 | 23350 | 23300 | 59 |
| 522 | 20230824 | 100800 | 2179603450 | 23350 | 23400 | 23400 | 23350 | 1579 |
| 523 | 20230824 | 100700 | 2142728000 | 23350 | 23350 | 23400 | 23350 | 326 |
| 524 | 20230824 | 100600 | 2135103950 | 23350 | 23350 | 23400 | 23350 | 71 |
| 525 | 20230824 | 100500 | 2133446000 | 23350 | 23350 | 23350 | 23350 | 588 |
| 526 | 20230824 | 100400 | 2119716200 | 23350 | 23400 | 23400 | 23350 | 1789 |
| 527 | 20230824 | 100300 | 2077855450 | 23400 | 23400 | 23400 | 23400 | 35 |
| 528 | 20230824 | 100200 | 2077036450 | 23450 | 23400 | 23450 | 23400 | 51 |
| 529 | 20230824 | 100100 | 2075842950 | 23400 | 23400 | 23400 | 23400 | 35 |
| 530 | 20230824 | 100000 | 2075023950 | 23400 | 23400 | 23450 | 23400 | 43 |
| 531 | 20230824 | 095900 | 2074017700 | 23400 | 23400 | 23450 | 23400 | 55 |
| 532 | 20230824 | 095800 | 2072730600 | 23400 | 23400 | 23450 | 23400 | 1611 |
| 533 | 20230824 | 095700 | 2034984200 | 23350 | 23400 | 23400 | 23350 | 497 |
| 534 | 20230824 | 095600 | 2023366450 | 23400 | 23450 | 23450 | 23400 | 73 |
| 535 | 20230824 | 095500 | 2021658100 | 23400 | 23450 | 23500 | 23400 | 716 |
| 536 | 20230824 | 095400 | 2004869750 | 23450 | 23500 | 23500 | 23450 | 712 |
| 537 | 20230824 | 095300 | 1988149700 | 23450 | 23600 | 23600 | 23450 | 1942 |
| 538 | 20230824 | 095200 | 1942469950 | 23550 | 23500 | 23550 | 23500 | 475 |
| 539 | 20230824 | 095100 | 1931292600 | 23500 | 23550 | 23550 | 23500 | 610 |
| 540 | 20230824 | 095000 | 1916929100 | 23550 | 23600 | 23600 | 23550 | 648 |
| 541 | 20230824 | 094900 | 1901668650 | 23550 | 23600 | 23600 | 23550 | 200 |
| 542 | 20230824 | 094800 | 1896955950 | 23550 | 23550 | 23550 | 23550 | 69 |
| 543 | 20230824 | 094700 | 1895331000 | 23550 | 23550 | 23600 | 23500 | 1969 |
| 544 | 20230824 | 094600 | 1848986050 | 23600 | 23550 | 23600 | 23550 | 1332 |
| 545 | 20230824 | 094500 | 1817563750 | 23550 | 23650 | 23700 | 23550 | 3674 |
| 546 | 20230824 | 094400 | 1730754750 | 23650 | 23700 | 23700 | 23650 | 116 |
| 547 | 20230824 | 094300 | 1728005700 | 23700 | 23700 | 23750 | 23650 | 1764 |
| 548 | 20230824 | 094200 | 1686198900 | 23700 | 23700 | 23750 | 23600 | 2465 |
| 549 | 20230824 | 094100 | 1627812450 | 23700 | 23700 | 23750 | 23700 | 66 |
| 550 | 20230824 | 094000 | 1626246950 | 23700 | 23750 | 23750 | 23700 | 210 |
| 551 | 20230824 | 093900 | 1621266800 | 23750 | 23850 | 23850 | 23750 | 1253 |
| 552 | 20230824 | 093800 | 1591488150 | 23850 | 23850 | 23850 | 23800 | 2075 |
| 553 | 20230824 | 093700 | 1542049550 | 23800 | 23750 | 23800 | 23700 | 8215 |
| 554 | 20230824 | 093600 | 1346688600 | 23750 | 23700 | 23750 | 23700 | 3504 |
| 555 | 20230824 | 093500 | 1263626400 | 23700 | 23650 | 23700 | 23650 | 913 |
| 556 | 20230824 | 093400 | 1242022650 | 23650 | 23600 | 23700 | 23600 | 5817 |
| 557 | 20230824 | 093300 | 1104637050 | 23600 | 23550 | 23600 | 23550 | 362 |
| 558 | 20230824 | 093200 | 1096108050 | 23550 | 23550 | 23550 | 23550 | 978 |
| 559 | 20230824 | 093100 | 1073076150 | 23550 | 23550 | 23600 | 23500 | 1801 |
| 560 | 20230824 | 093000 | 1030637350 | 23550 | 23550 | 23550 | 23500 | 1882 |
| 561 | 20230824 | 092900 | 986318000 | 23550 | 23550 | 23550 | 23500 | 419 |
| 562 | 20230824 | 092800 | 976453750 | 23550 | 23500 | 23550 | 23500 | 786 |
| 563 | 20230824 | 092700 | 957980700 | 23500 | 23550 | 23550 | 23500 | 243 |
| 564 | 20230824 | 092600 | 952267650 | 23500 | 23500 | 23500 | 23450 | 1106 |
| 565 | 20230824 | 092500 | 926278400 | 23500 | 23450 | 23500 | 23450 | 74 |
| 566 | 20230824 | 092400 | 924541300 | 23500 | 23500 | 23500 | 23450 | 388 |
| 567 | 20230824 | 092300 | 915425100 | 23500 | 23500 | 23500 | 23450 | 1273 |
| 568 | 20230824 | 092200 | 885516500 | 23500 | 23450 | 23500 | 23450 | 256 |
| 569 | 20230824 | 092100 | 879502550 | 23450 | 23450 | 23500 | 23450 | 391 |
| 570 | 20230824 | 092000 | 870331700 | 23450 | 23500 | 23500 | 23450 | 364 |
| 571 | 20230824 | 091900 | 861794650 | 23500 | 23550 | 23550 | 23450 | 2426 |
| 572 | 20230824 | 091800 | 804719150 | 23550 | 23550 | 23550 | 23500 | 1585 |
| 573 | 20230824 | 091700 | 767424750 | 23550 | 23550 | 23550 | 23500 | 572 |
| 574 | 20230824 | 091600 | 753957650 | 23550 | 23500 | 23550 | 23450 | 6728 |
| 575 | 20230824 | 091500 | 595640100 | 23500 | 23400 | 23500 | 23350 | 4505 |
| 576 | 20230824 | 091400 | 490038300 | 23400 | 23400 | 23400 | 23350 | 695 |
| 577 | 20230824 | 091300 | 473800300 | 23400 | 23350 | 23400 | 23350 | 2027 |
| 578 | 20230824 | 091200 | 426467500 | 23350 | 23350 | 23350 | 23350 | 710 |
| 579 | 20230824 | 091100 | 409889000 | 23350 | 23350 | 23350 | 23300 | 51 |
| 580 | 20230824 | 091000 | 408698650 | 23350 | 23350 | 23350 | 23350 | 243 |
| 581 | 20230824 | 090900 | 403024600 | 23300 | 23400 | 23400 | 23300 | 1660 |
| 582 | 20230824 | 090800 | 364219850 | 23400 | 23300 | 23400 | 23300 | 1758 |
| 583 | 20230824 | 090700 | 323173900 | 23350 | 23300 | 23350 | 23300 | 611 |
| 584 | 20230824 | 090600 | 308936300 | 23300 | 23250 | 23350 | 23250 | 1717 |
| 585 | 20230824 | 090500 | 268940300 | 23250 | 23250 | 23250 | 23200 | 2428 |
| 586 | 20230824 | 090400 | 212489550 | 23200 | 23200 | 23200 | 23150 | 391 |
| 587 | 20230824 | 090300 | 203419650 | 23200 | 23200 | 23200 | 23150 | 368 |
| 588 | 20230824 | 090200 | 194888050 | 23200 | 23300 | 23300 | 23150 | 1094 |
| 589 | 20230824 | 090100 | 169469750 | 23250 | 23300 | 23400 | 23250 | 3761 |
| 590 | 20230824 | 090000 | 81655850 | 23300 | 23050 | 23350 | 23050 | 3096 |