29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 3 | 20230824 | 185000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20230824 | 184900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20230824 | 184800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20230824 | 184700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20230824 | 184600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20230824 | 184500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20230824 | 184400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20230824 | 184300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20230824 | 184200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20230824 | 184100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20230824 | 184000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20230824 | 183900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20230824 | 183800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20230824 | 183700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20230824 | 183600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20230824 | 183500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20230824 | 183400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20230824 | 183300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20230824 | 183200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20230824 | 183100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20230824 | 183000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20230824 | 182900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20230824 | 182800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20230824 | 182700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20230824 | 182600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20230824 | 182500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20230824 | 182400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20230824 | 182300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20230824 | 182200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20230824 | 182100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 33 | 20230824 | 182000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20230824 | 181900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20230824 | 181800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20230824 | 181700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20230824 | 181600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20230824 | 181500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20230824 | 181400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20230824 | 181300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20230824 | 181200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20230824 | 181100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20230824 | 181000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20230824 | 180900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20230824 | 180800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20230824 | 180700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20230824 | 180600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20230824 | 180500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20230824 | 180400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20230824 | 180300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20230824 | 180200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20230824 | 180100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20230824 | 180000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20230824 | 175900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20230824 | 175800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20230824 | 175700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20230824 | 175600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20230824 | 175500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20230824 | 175400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20230824 | 175300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20230824 | 175200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20230824 | 175100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 63 | 20230824 | 175000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20230824 | 174900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20230824 | 174800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20230824 | 174700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20230824 | 174600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20230824 | 174500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20230824 | 174400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20230824 | 174300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20230824 | 174200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20230824 | 174100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20230824 | 174000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20230824 | 173900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20230824 | 173800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20230824 | 173700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20230824 | 173600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20230824 | 173500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20230824 | 173400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20230824 | 173300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20230824 | 173200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20230824 | 173100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20230824 | 173000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20230824 | 172900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20230824 | 172800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20230824 | 172700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20230824 | 172600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20230824 | 172500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20230824 | 172400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20230824 | 172300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20230824 | 172200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20230824 | 172100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 93 | 20230824 | 172000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20230824 | 171900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20230824 | 171800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20230824 | 171700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20230824 | 171600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20230824 | 171500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20230824 | 171400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20230824 | 171300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20230824 | 171200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20230824 | 171100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20230824 | 171000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20230824 | 170900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20230824 | 170800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20230824 | 170700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20230824 | 170600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20230824 | 170500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20230824 | 170400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20230824 | 170300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20230824 | 170200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20230824 | 170100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20230824 | 170000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20230824 | 165900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20230824 | 165800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20230824 | 165700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20230824 | 165600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20230824 | 165500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20230824 | 165400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20230824 | 165300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20230824 | 165200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20230824 | 165100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 123 | 20230824 | 165000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20230824 | 164900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20230824 | 164800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20230824 | 164700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20230824 | 164600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20230824 | 164500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20230824 | 164400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20230824 | 164300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20230824 | 164200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20230824 | 164100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20230824 | 164000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20230824 | 163900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20230824 | 163800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20230824 | 163700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20230824 | 163600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20230824 | 163500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20230824 | 163400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20230824 | 163300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20230824 | 163200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20230824 | 163100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20230824 | 163000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20230824 | 162900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20230824 | 162800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20230824 | 162700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20230824 | 162600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20230824 | 162500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20230824 | 162400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20230824 | 162300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20230824 | 162200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20230824 | 162100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 153 | 20230824 | 162000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20230824 | 161900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20230824 | 161800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20230824 | 161700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20230824 | 161600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20230824 | 161500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20230824 | 161400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20230824 | 161300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20230824 | 161200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20230824 | 161100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20230824 | 161000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20230824 | 160900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20230824 | 160800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20230824 | 160700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20230824 | 160600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20230824 | 160500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20230824 | 160400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20230824 | 160300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20230824 | 160200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20230824 | 160100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20230824 | 160000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20230824 | 155900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20230824 | 155800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20230824 | 155700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20230824 | 155600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20230824 | 155500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20230824 | 155400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20230824 | 155300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20230824 | 155200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20230824 | 155100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 183 | 20230824 | 155000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20230824 | 154900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20230824 | 154800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20230824 | 154700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20230824 | 154600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20230824 | 154500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20230824 | 154400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20230824 | 154300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20230824 | 154200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20230824 | 154100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20230824 | 154000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20230824 | 153900 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20230824 | 153800 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20230824 | 153700 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20230824 | 153600 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20230824 | 153500 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20230824 | 153400 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20230824 | 153300 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20230824 | 153200 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20230824 | 153100 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20230824 | 153000 | 3322807855 | 4400 | 4400 | 4400 | 4400 | 4030 |
| 204 | 20230824 | 152900 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 205 | 20230824 | 152800 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 206 | 20230824 | 152700 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 207 | 20230824 | 152600 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 208 | 20230824 | 152500 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 209 | 20230824 | 152400 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 210 | 20230824 | 152300 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 211 | 20230824 | 152200 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 212 | 20230824 | 152100 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 213 | 20230824 | 152000 | 3305075855 | 4405 | 4405 | 4405 | 4405 | 0 |
| 214 | 20230824 | 151900 | 3305075855 | 4405 | 4410 | 4410 | 4405 | 523 |
| 215 | 20230824 | 151800 | 3302770025 | 4410 | 4410 | 4410 | 4405 | 4516 |
| 216 | 20230824 | 151700 | 3282873960 | 4410 | 4405 | 4410 | 4405 | 684 |
| 217 | 20230824 | 151600 | 3279858090 | 4405 | 4400 | 4405 | 4400 | 641 |
| 218 | 20230824 | 151500 | 3277036485 | 4395 | 4395 | 4395 | 4395 | 380 |
| 219 | 20230824 | 151400 | 3275366385 | 4395 | 4395 | 4395 | 4380 | 306 |
| 220 | 20230824 | 151300 | 3274026030 | 4380 | 4385 | 4385 | 4380 | 1385 |
| 221 | 20230824 | 151200 | 3267953885 | 4385 | 4400 | 4400 | 4385 | 52 |
| 222 | 20230824 | 151100 | 3267725575 | 4400 | 4400 | 4400 | 4400 | 22 |
| 223 | 20230824 | 151000 | 3267628775 | 4400 | 4400 | 4400 | 4400 | 482 |
| 224 | 20230824 | 150900 | 3265507975 | 4405 | 4405 | 4405 | 4400 | 1020 |
| 225 | 20230824 | 150800 | 3261019965 | 4400 | 4405 | 4405 | 4400 | 3661 |
| 226 | 20230824 | 150700 | 3244911510 | 4405 | 4405 | 4405 | 4405 | 885 |
| 227 | 20230824 | 150600 | 3241013085 | 4405 | 4405 | 4405 | 4405 | 71 |
| 228 | 20230824 | 150500 | 3240700330 | 4405 | 4405 | 4405 | 4400 | 842 |
| 229 | 20230824 | 150400 | 3236992320 | 4405 | 4400 | 4405 | 4400 | 349 |
| 230 | 20230824 | 150300 | 3235456665 | 4400 | 4390 | 4400 | 4390 | 3142 |
| 231 | 20230824 | 150200 | 3221648570 | 4395 | 4390 | 4395 | 4380 | 2063 |
| 232 | 20230824 | 150100 | 3212606840 | 4390 | 4390 | 4390 | 4390 | 53 |
| 233 | 20230824 | 150000 | 3212374170 | 4395 | 4385 | 4395 | 4385 | 151 |
| 234 | 20230824 | 145900 | 3211712025 | 4395 | 4385 | 4395 | 4385 | 101 |
| 235 | 20230824 | 145800 | 3211269130 | 4385 | 4390 | 4395 | 4385 | 1352 |
| 236 | 20230824 | 145700 | 3205339970 | 4390 | 4390 | 4390 | 4390 | 109 |
| 237 | 20230824 | 145600 | 3204861460 | 4390 | 4390 | 4390 | 4390 | 1474 |
| 238 | 20230824 | 145500 | 3198390600 | 4400 | 4400 | 4400 | 4400 | 22 |
| 239 | 20230824 | 145400 | 3198293800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20230824 | 145300 | 3198293800 | 4400 | 4395 | 4400 | 4395 | 2110 |
| 241 | 20230824 | 145200 | 3189020340 | 4405 | 4400 | 4405 | 4400 | 3188 |
| 242 | 20230824 | 145100 | 3174993010 | 4400 | 4405 | 4405 | 4400 | 30 |
| 243 | 20230824 | 145000 | 3174861005 | 4400 | 4405 | 4405 | 4400 | 5 |
| 244 | 20230824 | 144900 | 3174838990 | 4405 | 4405 | 4405 | 4405 | 86 |
| 245 | 20230824 | 144800 | 3174460160 | 4405 | 4405 | 4405 | 4405 | 264 |
| 246 | 20230824 | 144700 | 3173297240 | 4405 | 4405 | 4405 | 4405 | 37 |
| 247 | 20230824 | 144600 | 3173134255 | 4405 | 4405 | 4405 | 4400 | 244 |
| 248 | 20230824 | 144500 | 3172059445 | 4405 | 4405 | 4405 | 4405 | 1662 |
| 249 | 20230824 | 144400 | 3164738335 | 4400 | 4405 | 4405 | 4400 | 342 |
| 250 | 20230824 | 144300 | 3163232225 | 4405 | 4400 | 4410 | 4400 | 1400 |
| 251 | 20230824 | 144200 | 3157067030 | 4400 | 4410 | 4410 | 4400 | 112 |
| 252 | 20230824 | 144100 | 3156574220 | 4400 | 4405 | 4405 | 4400 | 211 |
| 253 | 20230824 | 144000 | 3155645765 | 4405 | 4405 | 4405 | 4405 | 220 |
| 254 | 20230824 | 143900 | 3154676665 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20230824 | 143800 | 3154676665 | 4400 | 4400 | 4410 | 4400 | 1287 |
| 256 | 20230824 | 143700 | 3149013290 | 4410 | 4410 | 4410 | 4410 | 100 |
| 257 | 20230824 | 143600 | 3148572290 | 4410 | 4400 | 4410 | 4395 | 3 |
| 258 | 20230824 | 143500 | 3148559085 | 4395 | 4400 | 4400 | 4395 | 2 |
| 259 | 20230824 | 143400 | 3148550290 | 4410 | 4410 | 4410 | 4410 | 1 |
| 260 | 20230824 | 143300 | 3148545880 | 4395 | 4395 | 4395 | 4395 | 4 |
| 261 | 20230824 | 143200 | 3148528300 | 4400 | 4400 | 4400 | 4400 | 237 |
| 262 | 20230824 | 143100 | 3147485500 | 4400 | 4400 | 4400 | 4400 | 1295 |
| 263 | 20230824 | 143000 | 3141787500 | 4395 | 4400 | 4400 | 4395 | 21 |
| 264 | 20230824 | 142900 | 3141695105 | 4400 | 4400 | 4400 | 4400 | 19 |
| 265 | 20230824 | 142800 | 3141611505 | 4400 | 4400 | 4400 | 4400 | 1 |
| 266 | 20230824 | 142700 | 3141607105 | 4405 | 4405 | 4405 | 4405 | 30 |
| 267 | 20230824 | 142600 | 3141474955 | 4395 | 4400 | 4405 | 4395 | 738 |
| 268 | 20230824 | 142500 | 3138229730 | 4395 | 4395 | 4395 | 4395 | 0 |
| 269 | 20230824 | 142400 | 3138229730 | 4395 | 4395 | 4395 | 4395 | 599 |
| 270 | 20230824 | 142300 | 3135597125 | 4390 | 4400 | 4400 | 4390 | 869 |
| 271 | 20230824 | 142200 | 3131775625 | 4395 | 4395 | 4395 | 4395 | 60 |
| 272 | 20230824 | 142100 | 3131511925 | 4395 | 4400 | 4405 | 4390 | 2431 |
| 273 | 20230824 | 142000 | 3120817870 | 4400 | 4395 | 4400 | 4390 | 1034 |
| 274 | 20230824 | 141900 | 3116272025 | 4395 | 4395 | 4395 | 4395 | 25 |
| 275 | 20230824 | 141800 | 3116162150 | 4395 | 4395 | 4395 | 4390 | 195 |
| 276 | 20230824 | 141700 | 3115305620 | 4390 | 4395 | 4395 | 4390 | 590 |
| 277 | 20230824 | 141600 | 3112715370 | 4395 | 4395 | 4395 | 4395 | 1705 |
| 278 | 20230824 | 141500 | 3105221895 | 4400 | 4400 | 4400 | 4395 | 359 |
| 279 | 20230824 | 141400 | 3103643500 | 4400 | 4400 | 4400 | 4400 | 205 |
| 280 | 20230824 | 141300 | 3102741500 | 4400 | 4400 | 4400 | 4400 | 90 |
| 281 | 20230824 | 141200 | 3102345500 | 4395 | 4395 | 4395 | 4395 | 0 |
| 282 | 20230824 | 141100 | 3102345500 | 4395 | 4400 | 4415 | 4395 | 329 |
| 283 | 20230824 | 141000 | 3100897040 | 4400 | 4400 | 4400 | 4400 | 317 |
| 284 | 20230824 | 140900 | 3099502240 | 4400 | 4400 | 4400 | 4400 | 515 |
| 285 | 20230824 | 140800 | 3097236240 | 4400 | 4405 | 4405 | 4400 | 5000 |
| 286 | 20230824 | 140700 | 3075226000 | 4410 | 4410 | 4410 | 4410 | 0 |
| 287 | 20230824 | 140600 | 3075226000 | 4410 | 4405 | 4415 | 4405 | 4 |
| 288 | 20230824 | 140500 | 3075208360 | 4415 | 4405 | 4415 | 4405 | 303 |
| 289 | 20230824 | 140400 | 3073873620 | 4410 | 4405 | 4410 | 4405 | 64 |
| 290 | 20230824 | 140300 | 3073591685 | 4415 | 4415 | 4415 | 4405 | 1418 |
| 291 | 20230824 | 140200 | 3067338650 | 4415 | 4410 | 4415 | 4410 | 2 |
| 292 | 20230824 | 140100 | 3067329825 | 4410 | 4410 | 4415 | 4410 | 746 |
| 293 | 20230824 | 140000 | 3064039740 | 4410 | 4410 | 4415 | 4410 | 6 |
| 294 | 20230824 | 135900 | 3064013275 | 4410 | 4415 | 4415 | 4410 | 7 |
| 295 | 20230824 | 135800 | 3063982380 | 4415 | 4420 | 4420 | 4410 | 76 |
| 296 | 20230824 | 135700 | 3063646945 | 4415 | 4415 | 4415 | 4415 | 25 |
| 297 | 20230824 | 135600 | 3063536570 | 4415 | 4415 | 4415 | 4415 | 50 |
| 298 | 20230824 | 135500 | 3063315820 | 4415 | 4415 | 4415 | 4415 | 281 |
| 299 | 20230824 | 135400 | 3062075205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 300 | 20230824 | 135300 | 3062075205 | 4415 | 4415 | 4415 | 4415 | 0 |
| 301 | 20230824 | 135200 | 3062075205 | 4415 | 4415 | 4415 | 4410 | 444 |
| 302 | 20230824 | 135100 | 3060115945 | 4405 | 4410 | 4410 | 4405 | 584 |
| 303 | 20230824 | 135000 | 3057540755 | 4410 | 4410 | 4410 | 4405 | 130 |
| 304 | 20230824 | 134900 | 3056967700 | 4410 | 4405 | 4410 | 4405 | 903 |
| 305 | 20230824 | 134800 | 3052988025 | 4405 | 4415 | 4420 | 4405 | 2773 |
| 306 | 20230824 | 134700 | 3040764935 | 4415 | 4415 | 4415 | 4415 | 252 |
| 307 | 20230824 | 134600 | 3039652355 | 4410 | 4415 | 4415 | 4410 | 460 |
| 308 | 20230824 | 134500 | 3037621460 | 4415 | 4415 | 4415 | 4415 | 383 |
| 309 | 20230824 | 134400 | 3035930515 | 4415 | 4425 | 4425 | 4415 | 564 |
| 310 | 20230824 | 134300 | 3033440445 | 4415 | 4415 | 4415 | 4415 | 1086 |
| 311 | 20230824 | 134200 | 3028645755 | 4415 | 4420 | 4430 | 4415 | 872 |
| 312 | 20230824 | 134100 | 3024794335 | 4420 | 4420 | 4420 | 4420 | 0 |
| 313 | 20230824 | 134000 | 3024794335 | 4420 | 4435 | 4435 | 4420 | 720 |
| 314 | 20230824 | 133900 | 3021611920 | 4425 | 4430 | 4430 | 4425 | 6874 |
| 315 | 20230824 | 133800 | 2991167465 | 4435 | 4440 | 4440 | 4435 | 5244 |
| 316 | 20230824 | 133700 | 2967910010 | 4440 | 4440 | 4440 | 4440 | 585 |
| 317 | 20230824 | 133600 | 2965312610 | 4440 | 4435 | 4440 | 4435 | 417 |
| 318 | 20230824 | 133500 | 2963461285 | 4450 | 4450 | 4450 | 4450 | 89 |
| 319 | 20230824 | 133400 | 2963065235 | 4450 | 4450 | 4450 | 4450 | 1711 |
| 320 | 20230824 | 133300 | 2955451285 | 4450 | 4445 | 4450 | 4445 | 1219 |
| 321 | 20230824 | 133200 | 2950026860 | 4445 | 4440 | 4445 | 4440 | 1389 |
| 322 | 20230824 | 133100 | 2943858755 | 4440 | 4440 | 4440 | 4440 | 152 |
| 323 | 20230824 | 133000 | 2943183875 | 4445 | 4450 | 4450 | 4435 | 333 |
| 324 | 20230824 | 132900 | 2941705640 | 4450 | 4440 | 4450 | 4440 | 1228 |
| 325 | 20230824 | 132800 | 2936244070 | 4445 | 4440 | 4445 | 4440 | 28 |
| 326 | 20230824 | 132700 | 2936119745 | 4450 | 4450 | 4450 | 4450 | 0 |
| 327 | 20230824 | 132600 | 2936119745 | 4450 | 4450 | 4455 | 4450 | 805 |
| 328 | 20230824 | 132500 | 2932535070 | 4455 | 4440 | 4455 | 4435 | 4841 |
| 329 | 20230824 | 132400 | 2911012555 | 4435 | 4435 | 4435 | 4435 | 727 |
| 330 | 20230824 | 132300 | 2907788310 | 4435 | 4435 | 4435 | 4435 | 200 |
| 331 | 20230824 | 132200 | 2906901310 | 4435 | 4435 | 4435 | 4435 | 287 |
| 332 | 20230824 | 132100 | 2905628465 | 4425 | 4435 | 4435 | 4425 | 253 |
| 333 | 20230824 | 132000 | 2904507940 | 4435 | 4430 | 4435 | 4430 | 706 |
| 334 | 20230824 | 131900 | 2901377680 | 4430 | 4435 | 4435 | 4430 | 666 |
| 335 | 20230824 | 131800 | 2898425630 | 4435 | 4435 | 4435 | 4430 | 667 |
| 336 | 20230824 | 131700 | 2895468605 | 4435 | 4430 | 4435 | 4430 | 2515 |
| 337 | 20230824 | 131600 | 2884318670 | 4425 | 4425 | 4425 | 4425 | 894 |
| 338 | 20230824 | 131500 | 2880362720 | 4425 | 4425 | 4425 | 4425 | 24 |
| 339 | 20230824 | 131400 | 2880256520 | 4425 | 4425 | 4425 | 4425 | 20 |
| 340 | 20230824 | 131300 | 2880168020 | 4420 | 4420 | 4420 | 4420 | 2 |
| 341 | 20230824 | 131200 | 2880159180 | 4425 | 4425 | 4425 | 4425 | 24 |
| 342 | 20230824 | 131100 | 2880052980 | 4425 | 4425 | 4425 | 4425 | 825 |
| 343 | 20230824 | 131000 | 2876402355 | 4425 | 4425 | 4425 | 4425 | 2 |
| 344 | 20230824 | 130900 | 2876393505 | 4425 | 4425 | 4425 | 4425 | 1 |
| 345 | 20230824 | 130800 | 2876389080 | 4410 | 4420 | 4420 | 4410 | 2335 |
| 346 | 20230824 | 130700 | 2866090890 | 4430 | 4430 | 4430 | 4430 | 3 |
| 347 | 20230824 | 130600 | 2866077600 | 4420 | 4420 | 4420 | 4420 | 50 |
| 348 | 20230824 | 130500 | 2865856600 | 4420 | 4420 | 4420 | 4420 | 185 |
| 349 | 20230824 | 130400 | 2865038900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 350 | 20230824 | 130300 | 2865038900 | 4430 | 4415 | 4430 | 4415 | 2737 |
| 351 | 20230824 | 130200 | 2852927690 | 4420 | 4415 | 4420 | 4415 | 3341 |
| 352 | 20230824 | 130100 | 2838162970 | 4410 | 4415 | 4415 | 4410 | 7274 |
| 353 | 20230824 | 130000 | 2806078740 | 4415 | 4415 | 4415 | 4415 | 292 |
| 354 | 20230824 | 125900 | 2804789560 | 4415 | 4420 | 4420 | 4415 | 4170 |
| 355 | 20230824 | 125800 | 2786378025 | 4420 | 4420 | 4420 | 4420 | 158 |
| 356 | 20230824 | 125700 | 2785679665 | 4425 | 4420 | 4425 | 4420 | 1918 |
| 357 | 20230824 | 125600 | 2777197815 | 4420 | 4425 | 4425 | 4420 | 326 |
| 358 | 20230824 | 125500 | 2775755765 | 4420 | 4420 | 4420 | 4420 | 0 |
| 359 | 20230824 | 125400 | 2775755765 | 4420 | 4425 | 4425 | 4420 | 181 |
| 360 | 20230824 | 125300 | 2774954875 | 4430 | 4425 | 4430 | 4425 | 10 |
| 361 | 20230824 | 125200 | 2774910620 | 4425 | 4425 | 4425 | 4425 | 240 |
| 362 | 20230824 | 125100 | 2773848620 | 4420 | 4420 | 4420 | 4420 | 100 |
| 363 | 20230824 | 125000 | 2773406620 | 4420 | 4420 | 4420 | 4420 | 1001 |
| 364 | 20230824 | 124900 | 2768982200 | 4420 | 4420 | 4420 | 4420 | 352 |
| 365 | 20230824 | 124800 | 2767426360 | 4430 | 4430 | 4430 | 4430 | 0 |
| 366 | 20230824 | 124700 | 2767426360 | 4430 | 4430 | 4430 | 4430 | 0 |
| 367 | 20230824 | 124600 | 2767426360 | 4430 | 4425 | 4430 | 4425 | 301 |
| 368 | 20230824 | 124500 | 2766094430 | 4425 | 4425 | 4425 | 4425 | 1 |
| 369 | 20230824 | 124400 | 2766090005 | 4425 | 4425 | 4425 | 4425 | 1 |
| 370 | 20230824 | 124300 | 2766085580 | 4435 | 4435 | 4435 | 4435 | 0 |
| 371 | 20230824 | 124200 | 2766085580 | 4435 | 4435 | 4435 | 4435 | 0 |
| 372 | 20230824 | 124100 | 2766085580 | 4435 | 4435 | 4435 | 4435 | 0 |
| 373 | 20230824 | 124000 | 2766085580 | 4435 | 4435 | 4435 | 4435 | 1 |
| 374 | 20230824 | 123900 | 2766081145 | 4410 | 4430 | 4430 | 4410 | 2792 |
| 375 | 20230824 | 123800 | 2753739690 | 4430 | 4425 | 4430 | 4420 | 127 |
| 376 | 20230824 | 123700 | 2753178315 | 4425 | 4425 | 4425 | 4425 | 0 |
| 377 | 20230824 | 123600 | 2753178315 | 4425 | 4425 | 4425 | 4425 | 1 |
| 378 | 20230824 | 123500 | 2753173890 | 4425 | 4425 | 4425 | 4425 | 0 |
| 379 | 20230824 | 123400 | 2753173890 | 4425 | 4425 | 4425 | 4425 | 85 |
| 380 | 20230824 | 123300 | 2752797765 | 4425 | 4425 | 4425 | 4425 | 97 |
| 381 | 20230824 | 123200 | 2752368540 | 4425 | 4425 | 4425 | 4425 | 117 |
| 382 | 20230824 | 123100 | 2751850815 | 4425 | 4430 | 4430 | 4425 | 66 |
| 383 | 20230824 | 123000 | 2751558465 | 4430 | 4430 | 4430 | 4430 | 0 |
| 384 | 20230824 | 122900 | 2751558465 | 4430 | 4430 | 4430 | 4430 | 142 |
| 385 | 20230824 | 122800 | 2750929405 | 4430 | 4430 | 4430 | 4430 | 50 |
| 386 | 20230824 | 122700 | 2750707905 | 4430 | 4430 | 4430 | 4430 | 224 |
| 387 | 20230824 | 122600 | 2749715585 | 4430 | 4430 | 4430 | 4430 | 1 |
| 388 | 20230824 | 122500 | 2749711155 | 4430 | 4430 | 4430 | 4430 | 0 |
| 389 | 20230824 | 122400 | 2749711155 | 4430 | 4430 | 4430 | 4430 | 10 |
| 390 | 20230824 | 122300 | 2749666855 | 4425 | 4415 | 4425 | 4415 | 1115 |
| 391 | 20230824 | 122200 | 2744733280 | 4425 | 4415 | 4425 | 4415 | 8 |
| 392 | 20230824 | 122100 | 2744697930 | 4425 | 4425 | 4425 | 4425 | 1 |
| 393 | 20230824 | 122000 | 2744693505 | 4415 | 4415 | 4415 | 4415 | 500 |
| 394 | 20230824 | 121900 | 2742486005 | 4425 | 4420 | 4425 | 4420 | 185 |
| 395 | 20230824 | 121800 | 2741667885 | 4420 | 4420 | 4420 | 4420 | 0 |
| 396 | 20230824 | 121700 | 2741667885 | 4420 | 4425 | 4425 | 4420 | 22 |
| 397 | 20230824 | 121600 | 2741570635 | 4415 | 4415 | 4415 | 4410 | 580 |
| 398 | 20230824 | 121500 | 2739012705 | 4410 | 4420 | 4420 | 4410 | 2587 |
| 399 | 20230824 | 121400 | 2727590930 | 4425 | 4425 | 4425 | 4425 | 2 |
| 400 | 20230824 | 121300 | 2727582080 | 4420 | 4425 | 4425 | 4420 | 6 |
| 401 | 20230824 | 121200 | 2727555535 | 4430 | 4430 | 4430 | 4430 | 0 |
| 402 | 20230824 | 121100 | 2727555535 | 4430 | 4430 | 4430 | 4415 | 1315 |
| 403 | 20230824 | 121000 | 2721730100 | 4430 | 4430 | 4430 | 4410 | 391 |
| 404 | 20230824 | 120900 | 2719998670 | 4430 | 4415 | 4430 | 4410 | 317 |
| 405 | 20230824 | 120800 | 2718599565 | 4425 | 4430 | 4430 | 4425 | 1114 |
| 406 | 20230824 | 120700 | 2713664585 | 4420 | 4430 | 4430 | 4415 | 964 |
| 407 | 20230824 | 120600 | 2709406120 | 4420 | 4430 | 4430 | 4415 | 179 |
| 408 | 20230824 | 120500 | 2708614710 | 4430 | 4430 | 4430 | 4430 | 118 |
| 409 | 20230824 | 120400 | 2708091970 | 4430 | 4430 | 4435 | 4430 | 447 |
| 410 | 20230824 | 120300 | 2706111755 | 4425 | 4425 | 4425 | 4425 | 1689 |
| 411 | 20230824 | 120200 | 2698637930 | 4425 | 4425 | 4425 | 4410 | 1591 |
| 412 | 20230824 | 120100 | 2691619340 | 4425 | 4425 | 4425 | 4425 | 1 |
| 413 | 20230824 | 120000 | 2691614915 | 4420 | 4420 | 4420 | 4420 | 14 |
| 414 | 20230824 | 115900 | 2691553035 | 4425 | 4425 | 4425 | 4425 | 1 |
| 415 | 20230824 | 115800 | 2691548610 | 4420 | 4420 | 4420 | 4420 | 200 |
| 416 | 20230824 | 115700 | 2690664610 | 4425 | 4425 | 4425 | 4425 | 0 |
| 417 | 20230824 | 115600 | 2690664610 | 4425 | 4425 | 4425 | 4425 | 250 |
| 418 | 20230824 | 115500 | 2689558360 | 4425 | 4425 | 4425 | 4420 | 750 |
| 419 | 20230824 | 115400 | 2686239860 | 4425 | 4420 | 4425 | 4420 | 202 |
| 420 | 20230824 | 115300 | 2685346515 | 4425 | 4425 | 4425 | 4410 | 2293 |
| 421 | 20230824 | 115200 | 2675221250 | 4425 | 4425 | 4425 | 4425 | 33 |
| 422 | 20230824 | 115100 | 2675075225 | 4425 | 4425 | 4425 | 4425 | 0 |
| 423 | 20230824 | 115000 | 2675075225 | 4425 | 4425 | 4425 | 4425 | 3 |
| 424 | 20230824 | 114900 | 2675061950 | 4425 | 4425 | 4425 | 4425 | 445 |
| 425 | 20230824 | 114800 | 2673092825 | 4425 | 4425 | 4425 | 4425 | 100 |
| 426 | 20230824 | 114700 | 2672650325 | 4425 | 4420 | 4425 | 4420 | 1664 |
| 427 | 20230824 | 114600 | 2665295405 | 4420 | 4420 | 4420 | 4420 | 50 |
| 428 | 20230824 | 114500 | 2665074405 | 4420 | 4420 | 4420 | 4420 | 25 |
| 429 | 20230824 | 114400 | 2664963905 | 4410 | 4415 | 4415 | 4410 | 2242 |
| 430 | 20230824 | 114300 | 2655073610 | 4420 | 4420 | 4420 | 4420 | 1 |
| 431 | 20230824 | 114200 | 2655069190 | 4420 | 4420 | 4420 | 4420 | 287 |
| 432 | 20230824 | 114100 | 2653800650 | 4420 | 4420 | 4420 | 4420 | 289 |
| 433 | 20230824 | 114000 | 2652523270 | 4425 | 4430 | 4430 | 4425 | 7 |
| 434 | 20230824 | 113900 | 2652492280 | 4420 | 4425 | 4425 | 4420 | 501 |
| 435 | 20230824 | 113800 | 2650277705 | 4425 | 4425 | 4425 | 4425 | 12 |
| 436 | 20230824 | 113700 | 2650224605 | 4425 | 4425 | 4425 | 4425 | 0 |
| 437 | 20230824 | 113600 | 2650224605 | 4425 | 4425 | 4425 | 4425 | 5 |
| 438 | 20230824 | 113500 | 2650202480 | 4420 | 4435 | 4435 | 4420 | 1898 |
| 439 | 20230824 | 113400 | 2641785045 | 4435 | 4425 | 4435 | 4425 | 1974 |
| 440 | 20230824 | 113300 | 2633048015 | 4425 | 4415 | 4425 | 4415 | 1090 |
| 441 | 20230824 | 113200 | 2628229855 | 4415 | 4410 | 4415 | 4410 | 1706 |
| 442 | 20230824 | 113100 | 2620698015 | 4415 | 4415 | 4415 | 4410 | 1442 |
| 443 | 20230824 | 113000 | 2614337180 | 4410 | 4410 | 4410 | 4410 | 879 |
| 444 | 20230824 | 112900 | 2610460790 | 4410 | 4415 | 4415 | 4410 | 202 |
| 445 | 20230824 | 112800 | 2609569960 | 4415 | 4415 | 4415 | 4410 | 2086 |
| 446 | 20230824 | 112700 | 2600366875 | 4415 | 4415 | 4415 | 4415 | 1 |
| 447 | 20230824 | 112600 | 2600362460 | 4415 | 4420 | 4420 | 4415 | 375 |
| 448 | 20230824 | 112500 | 2598706675 | 4425 | 4425 | 4425 | 4425 | 30 |
| 449 | 20230824 | 112400 | 2598573925 | 4425 | 4415 | 4425 | 4415 | 201 |
| 450 | 20230824 | 112300 | 2597686500 | 4415 | 4420 | 4420 | 4415 | 1220 |
| 451 | 20230824 | 112200 | 2592294975 | 4420 | 4420 | 4430 | 4420 | 1862 |
| 452 | 20230824 | 112100 | 2584064925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 453 | 20230824 | 112000 | 2584064925 | 4420 | 4420 | 4420 | 4420 | 680 |
| 454 | 20230824 | 111900 | 2581059325 | 4420 | 4425 | 4425 | 4420 | 1200 |
| 455 | 20230824 | 111800 | 2575749445 | 4430 | 4425 | 4430 | 4425 | 51 |
| 456 | 20230824 | 111700 | 2575523765 | 4425 | 4430 | 4430 | 4425 | 200 |
| 457 | 20230824 | 111600 | 2574638015 | 4430 | 4425 | 4430 | 4425 | 210 |
| 458 | 20230824 | 111500 | 2573708265 | 4430 | 4430 | 4430 | 4425 | 358 |
| 459 | 20230824 | 111400 | 2572122330 | 4435 | 4430 | 4435 | 4430 | 290 |
| 460 | 20230824 | 111300 | 2570837625 | 4435 | 4435 | 4435 | 4430 | 80 |
| 461 | 20230824 | 111200 | 2570482895 | 4435 | 4440 | 4440 | 4435 | 565 |
| 462 | 20230824 | 111100 | 2567976795 | 4440 | 4440 | 4440 | 4440 | 0 |
| 463 | 20230824 | 111000 | 2567976795 | 4440 | 4435 | 4440 | 4435 | 390 |
| 464 | 20230824 | 110900 | 2566246095 | 4435 | 4440 | 4440 | 4430 | 468 |
| 465 | 20230824 | 110800 | 2564170965 | 4440 | 4435 | 4440 | 4435 | 124 |
| 466 | 20230824 | 110700 | 2563620905 | 4430 | 4430 | 4430 | 4430 | 100 |
| 467 | 20230824 | 110600 | 2563177905 | 4430 | 4440 | 4440 | 4430 | 1620 |
| 468 | 20230824 | 110500 | 2555996105 | 4445 | 4440 | 4445 | 4435 | 1029 |
| 469 | 20230824 | 110400 | 2551429780 | 4440 | 4440 | 4445 | 4440 | 885 |
| 470 | 20230824 | 110300 | 2547498380 | 4445 | 4440 | 4445 | 4435 | 554 |
| 471 | 20230824 | 110200 | 2545036955 | 4435 | 4430 | 4435 | 4430 | 971 |
| 472 | 20230824 | 110100 | 2540734425 | 4430 | 4420 | 4430 | 4420 | 1185 |
| 473 | 20230824 | 110000 | 2535491360 | 4420 | 4415 | 4420 | 4415 | 2 |
| 474 | 20230824 | 105900 | 2535482525 | 4420 | 4420 | 4420 | 4410 | 376 |
| 475 | 20230824 | 105800 | 2533823035 | 4420 | 4420 | 4420 | 4420 | 808 |
| 476 | 20230824 | 105700 | 2530251675 | 4420 | 4410 | 4420 | 4410 | 435 |
| 477 | 20230824 | 105600 | 2528332485 | 4420 | 4415 | 4420 | 4410 | 799 |
| 478 | 20230824 | 105500 | 2524807755 | 4420 | 4425 | 4425 | 4420 | 66 |
| 479 | 20230824 | 105400 | 2524516030 | 4425 | 4425 | 4425 | 4425 | 0 |
| 480 | 20230824 | 105300 | 2524516030 | 4425 | 4425 | 4425 | 4425 | 20 |
| 481 | 20230824 | 105200 | 2524427530 | 4425 | 4425 | 4425 | 4425 | 1 |
| 482 | 20230824 | 105100 | 2524423105 | 4415 | 4420 | 4420 | 4415 | 338 |
| 483 | 20230824 | 105000 | 2522929855 | 4420 | 4415 | 4420 | 4415 | 1007 |
| 484 | 20230824 | 104900 | 2518480010 | 4410 | 4415 | 4415 | 4410 | 212 |
| 485 | 20230824 | 104800 | 2517544340 | 4420 | 4420 | 4420 | 4420 | 50 |
| 486 | 20230824 | 104700 | 2517323340 | 4420 | 4405 | 4420 | 4405 | 2009 |
| 487 | 20230824 | 104600 | 2508473680 | 4405 | 4415 | 4415 | 4405 | 4556 |
| 488 | 20230824 | 104500 | 2488390910 | 4415 | 4435 | 4435 | 4410 | 3440 |
| 489 | 20230824 | 104400 | 2473166745 | 4435 | 4445 | 4445 | 4435 | 276 |
| 490 | 20230824 | 104300 | 2471942275 | 4440 | 4435 | 4440 | 4435 | 282 |
| 491 | 20230824 | 104200 | 2470690400 | 4435 | 4445 | 4460 | 4435 | 768 |
| 492 | 20230824 | 104100 | 2467277420 | 4445 | 4450 | 4450 | 4445 | 984 |
| 493 | 20230824 | 104000 | 2462901255 | 4450 | 4455 | 4460 | 4450 | 2170 |
| 494 | 20230824 | 103900 | 2453244220 | 4455 | 4450 | 4460 | 4450 | 25 |
| 495 | 20230824 | 103800 | 2453132955 | 4450 | 4450 | 4450 | 4450 | 0 |
| 496 | 20230824 | 103700 | 2453132955 | 4450 | 4465 | 4465 | 4450 | 1071 |
| 497 | 20230824 | 103600 | 2448355745 | 4460 | 4455 | 4460 | 4455 | 527 |
| 498 | 20230824 | 103500 | 2446006325 | 4455 | 4460 | 4460 | 4455 | 808 |
| 499 | 20230824 | 103400 | 2442403850 | 4460 | 4460 | 4475 | 4460 | 4869 |
| 500 | 20230824 | 103300 | 2420671515 | 4465 | 4420 | 4470 | 4420 | 8029 |
| 501 | 20230824 | 103200 | 2384923365 | 4420 | 4415 | 4420 | 4415 | 893 |
| 502 | 20230824 | 103100 | 2380976805 | 4410 | 4410 | 4420 | 4410 | 111 |
| 503 | 20230824 | 103000 | 2380487285 | 4410 | 4415 | 4420 | 4410 | 861 |
| 504 | 20230824 | 102900 | 2376688105 | 4415 | 4420 | 4420 | 4415 | 848 |
| 505 | 20230824 | 102800 | 2372943560 | 4415 | 4400 | 4415 | 4400 | 3618 |
| 506 | 20230824 | 102700 | 2357007780 | 4405 | 4400 | 4405 | 4400 | 321 |
| 507 | 20230824 | 102600 | 2355593825 | 4400 | 4400 | 4410 | 4390 | 4083 |
| 508 | 20230824 | 102500 | 2337633640 | 4405 | 4405 | 4410 | 4400 | 1013 |
| 509 | 20230824 | 102400 | 2333171615 | 4410 | 4400 | 4410 | 4400 | 514 |
| 510 | 20230824 | 102300 | 2330909305 | 4405 | 4405 | 4410 | 4405 | 812 |
| 511 | 20230824 | 102200 | 2327332440 | 4410 | 4410 | 4410 | 4400 | 2836 |
| 512 | 20230824 | 102100 | 2314844425 | 4415 | 4400 | 4415 | 4400 | 2233 |
| 513 | 20230824 | 102000 | 2305000055 | 4405 | 4410 | 4420 | 4405 | 1798 |
| 514 | 20230824 | 101900 | 2297079215 | 4420 | 4405 | 4420 | 4405 | 487 |
| 515 | 20230824 | 101800 | 2294929810 | 4400 | 4410 | 4420 | 4400 | 7274 |
| 516 | 20230824 | 101700 | 2262882355 | 4410 | 4430 | 4430 | 4410 | 6258 |
| 517 | 20230824 | 101600 | 2235230810 | 4430 | 4450 | 4450 | 4430 | 3081 |
| 518 | 20230824 | 101500 | 2221550710 | 4460 | 4460 | 4460 | 4450 | 656 |
| 519 | 20230824 | 101400 | 2218629940 | 4460 | 4470 | 4470 | 4440 | 931 |
| 520 | 20230824 | 101300 | 2214492045 | 4450 | 4460 | 4470 | 4445 | 3702 |
| 521 | 20230824 | 101200 | 2198029380 | 4475 | 4480 | 4480 | 4455 | 1347 |
| 522 | 20230824 | 101100 | 2192016755 | 4485 | 4460 | 4485 | 4460 | 8156 |
| 523 | 20230824 | 101000 | 2155483855 | 4460 | 4445 | 4460 | 4440 | 2638 |
| 524 | 20230824 | 100900 | 2143749545 | 4445 | 4435 | 4445 | 4430 | 1945 |
| 525 | 20230824 | 100800 | 2135124265 | 4450 | 4460 | 4465 | 4440 | 6124 |
| 526 | 20230824 | 100700 | 2107886510 | 4465 | 4475 | 4475 | 4460 | 4473 |
| 527 | 20230824 | 100600 | 2087905605 | 4470 | 4480 | 4485 | 4460 | 29600 |
| 528 | 20230824 | 100500 | 1955330270 | 4485 | 4480 | 4490 | 4480 | 3159 |
| 529 | 20230824 | 100400 | 1941160055 | 4480 | 4495 | 4500 | 4480 | 6925 |
| 530 | 20230824 | 100300 | 1910088505 | 4495 | 4500 | 4500 | 4495 | 6806 |
| 531 | 20230824 | 100200 | 1879468390 | 4500 | 4490 | 4510 | 4485 | 7902 |
| 532 | 20230824 | 100100 | 1843946995 | 4495 | 4500 | 4510 | 4480 | 15076 |
| 533 | 20230824 | 100000 | 1776189285 | 4510 | 4550 | 4555 | 4505 | 40186 |
| 534 | 20230824 | 095900 | 1594292930 | 4550 | 4480 | 4570 | 4460 | 87328 |
| 535 | 20230824 | 095800 | 1198345690 | 4485 | 4420 | 4485 | 4420 | 21394 |
| 536 | 20230824 | 095700 | 1103195245 | 4425 | 4395 | 4435 | 4390 | 9436 |
| 537 | 20230824 | 095600 | 1061500605 | 4390 | 4415 | 4415 | 4390 | 794 |
| 538 | 20230824 | 095500 | 1058001925 | 4420 | 4430 | 4430 | 4415 | 3751 |
| 539 | 20230824 | 095400 | 1041406195 | 4410 | 4375 | 4430 | 4375 | 56994 |
| 540 | 20230824 | 095300 | 790723070 | 4375 | 4370 | 4375 | 4370 | 1530 |
| 541 | 20230824 | 095200 | 784030370 | 4360 | 4370 | 4370 | 4360 | 389 |
| 542 | 20230824 | 095100 | 782333800 | 4370 | 4365 | 4370 | 4355 | 5269 |
| 543 | 20230824 | 095000 | 759361810 | 4360 | 4370 | 4370 | 4360 | 62 |
| 544 | 20230824 | 094900 | 759091370 | 4375 | 4360 | 4375 | 4360 | 489 |
| 545 | 20230824 | 094800 | 756952035 | 4375 | 4370 | 4375 | 4360 | 439 |
| 546 | 20230824 | 094700 | 755033590 | 4370 | 4375 | 4375 | 4355 | 2323 |
| 547 | 20230824 | 094600 | 744902710 | 4370 | 4375 | 4380 | 4370 | 2084 |
| 548 | 20230824 | 094500 | 735784565 | 4375 | 4360 | 4375 | 4355 | 11508 |
| 549 | 20230824 | 094400 | 685472580 | 4360 | 4350 | 4360 | 4350 | 1078 |
| 550 | 20230824 | 094300 | 680782680 | 4365 | 4365 | 4365 | 4350 | 1770 |
| 551 | 20230824 | 094200 | 673056690 | 4370 | 4370 | 4370 | 4365 | 1147 |
| 552 | 20230824 | 094100 | 668044950 | 4370 | 4345 | 4375 | 4345 | 14374 |
| 553 | 20230824 | 094000 | 605408285 | 4345 | 4345 | 4345 | 4335 | 684 |
| 554 | 20230824 | 093900 | 602437305 | 4345 | 4335 | 4345 | 4335 | 1035 |
| 555 | 20230824 | 093800 | 597949475 | 4335 | 4335 | 4335 | 4330 | 2815 |
| 556 | 20230824 | 093700 | 585746535 | 4340 | 4335 | 4345 | 4330 | 1121 |
| 557 | 20230824 | 093600 | 580885715 | 4330 | 4335 | 4335 | 4330 | 266 |
| 558 | 20230824 | 093500 | 579732650 | 4335 | 4350 | 4350 | 4335 | 1204 |
| 559 | 20230824 | 093400 | 574501505 | 4355 | 4350 | 4355 | 4345 | 6463 |
| 560 | 20230824 | 093300 | 546376320 | 4350 | 4315 | 4350 | 4315 | 6180 |
| 561 | 20230824 | 093200 | 519584925 | 4320 | 4315 | 4335 | 4315 | 2400 |
| 562 | 20230824 | 093100 | 509213925 | 4340 | 4340 | 4340 | 4315 | 247 |
| 563 | 20230824 | 093000 | 508142645 | 4340 | 4315 | 4340 | 4315 | 1574 |
| 564 | 20230824 | 092900 | 501338160 | 4315 | 4315 | 4315 | 4315 | 4 |
| 565 | 20230824 | 092800 | 501320900 | 4340 | 4335 | 4340 | 4335 | 452 |
| 566 | 20230824 | 092700 | 499359320 | 4340 | 4310 | 4340 | 4310 | 7976 |
| 567 | 20230824 | 092600 | 464922820 | 4310 | 4310 | 4310 | 4310 | 209 |
| 568 | 20230824 | 092500 | 464022030 | 4310 | 4320 | 4320 | 4310 | 3320 |
| 569 | 20230824 | 092400 | 449704600 | 4320 | 4315 | 4325 | 4315 | 2119 |
| 570 | 20230824 | 092300 | 440549020 | 4320 | 4310 | 4320 | 4310 | 5453 |
| 571 | 20230824 | 092200 | 417046325 | 4310 | 4290 | 4310 | 4290 | 2460 |
| 572 | 20230824 | 092100 | 406470465 | 4290 | 4265 | 4290 | 4265 | 8871 |
| 573 | 20230824 | 092000 | 368568700 | 4275 | 4265 | 4275 | 4265 | 1276 |
| 574 | 20230824 | 091900 | 363124230 | 4275 | 4275 | 4275 | 4275 | 2 |
| 575 | 20230824 | 091800 | 363115680 | 4275 | 4275 | 4275 | 4275 | 0 |
| 576 | 20230824 | 091700 | 363115680 | 4275 | 4280 | 4280 | 4265 | 1417 |
| 577 | 20230824 | 091600 | 357062670 | 4280 | 4270 | 4280 | 4270 | 1843 |
| 578 | 20230824 | 091500 | 349177080 | 4280 | 4280 | 4290 | 4280 | 4319 |
| 579 | 20230824 | 091400 | 330690265 | 4280 | 4275 | 4280 | 4275 | 3417 |
| 580 | 20230824 | 091300 | 316065665 | 4275 | 4275 | 4275 | 4275 | 994 |
| 581 | 20230824 | 091200 | 311816315 | 4275 | 4260 | 4275 | 4260 | 1082 |
| 582 | 20230824 | 091100 | 307202635 | 4260 | 4240 | 4260 | 4240 | 672 |
| 583 | 20230824 | 091000 | 304347035 | 4240 | 4255 | 4255 | 4240 | 7527 |
| 584 | 20230824 | 090900 | 272382950 | 4260 | 4280 | 4280 | 4260 | 8332 |
| 585 | 20230824 | 090800 | 236827865 | 4280 | 4280 | 4280 | 4280 | 2088 |
| 586 | 20230824 | 090700 | 227891225 | 4290 | 4285 | 4290 | 4285 | 195 |
| 587 | 20230824 | 090600 | 227054900 | 4285 | 4275 | 4290 | 4275 | 113 |
| 588 | 20230824 | 090500 | 226571135 | 4275 | 4275 | 4275 | 4270 | 441 |
| 589 | 20230824 | 090400 | 224686210 | 4275 | 4310 | 4310 | 4275 | 5567 |
| 590 | 20230824 | 090300 | 200808995 | 4310 | 4315 | 4320 | 4310 | 3649 |
| 591 | 20230824 | 090200 | 185068855 | 4310 | 4360 | 4360 | 4310 | 9801 |
| 592 | 20230824 | 090100 | 142625355 | 4360 | 4420 | 4420 | 4360 | 8197 |
| 593 | 20230824 | 090000 | 106737005 | 4405 | 4355 | 4430 | 4355 | 24396 |