30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 3 | 20230824 | 192300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20230824 | 192200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20230824 | 192100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20230824 | 192000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20230824 | 191900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20230824 | 191800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20230824 | 191700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20230824 | 191600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20230824 | 191500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20230824 | 191400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20230824 | 191300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20230824 | 191200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20230824 | 191100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20230824 | 191000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20230824 | 190900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20230824 | 190800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20230824 | 190700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20230824 | 190600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20230824 | 190500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20230824 | 190400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20230824 | 190300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20230824 | 190200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20230824 | 190100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20230824 | 190000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20230824 | 185900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20230824 | 185800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20230824 | 185700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20230824 | 185600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20230824 | 185500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20230824 | 185400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 33 | 20230824 | 185300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20230824 | 185200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20230824 | 185100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20230824 | 185000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20230824 | 184900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20230824 | 184800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20230824 | 184700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20230824 | 184600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20230824 | 184500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20230824 | 184400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20230824 | 184300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20230824 | 184200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20230824 | 184100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20230824 | 184000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20230824 | 183900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20230824 | 183800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20230824 | 183700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20230824 | 183600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20230824 | 183500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20230824 | 183400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20230824 | 183300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20230824 | 183200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20230824 | 183100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20230824 | 183000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20230824 | 182900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20230824 | 182800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20230824 | 182700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20230824 | 182600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20230824 | 182500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20230824 | 182400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 63 | 20230824 | 182300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20230824 | 182200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20230824 | 182100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20230824 | 182000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20230824 | 181900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20230824 | 181800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20230824 | 181700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20230824 | 181600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20230824 | 181500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20230824 | 181400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20230824 | 181300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20230824 | 181200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20230824 | 181100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20230824 | 181000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20230824 | 180900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20230824 | 180800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20230824 | 180700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20230824 | 180600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20230824 | 180500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20230824 | 180400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20230824 | 180300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20230824 | 180200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20230824 | 180100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20230824 | 180000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20230824 | 175900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20230824 | 175800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20230824 | 175700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20230824 | 175600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20230824 | 175500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20230824 | 175400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 93 | 20230824 | 175300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20230824 | 175200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20230824 | 175100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20230824 | 175000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20230824 | 174900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20230824 | 174800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20230824 | 174700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20230824 | 174600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20230824 | 174500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20230824 | 174400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20230824 | 174300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20230824 | 174200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20230824 | 174100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20230824 | 174000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20230824 | 173900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20230824 | 173800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20230824 | 173700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20230824 | 173600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20230824 | 173500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20230824 | 173400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20230824 | 173300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20230824 | 173200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20230824 | 173100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20230824 | 173000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20230824 | 172900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20230824 | 172800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20230824 | 172700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20230824 | 172600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20230824 | 172500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20230824 | 172400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 123 | 20230824 | 172300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20230824 | 172200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20230824 | 172100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20230824 | 172000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20230824 | 171900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20230824 | 171800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20230824 | 171700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20230824 | 171600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20230824 | 171500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20230824 | 171400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20230824 | 171300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20230824 | 171200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20230824 | 171100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20230824 | 171000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20230824 | 170900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20230824 | 170800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20230824 | 170700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20230824 | 170600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20230824 | 170500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20230824 | 170400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20230824 | 170300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20230824 | 170200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20230824 | 170100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20230824 | 170000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20230824 | 165900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20230824 | 165800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20230824 | 165700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20230824 | 165600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20230824 | 165500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20230824 | 165400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 153 | 20230824 | 165300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20230824 | 165200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20230824 | 165100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20230824 | 165000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20230824 | 164900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20230824 | 164800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20230824 | 164700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20230824 | 164600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20230824 | 164500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20230824 | 164400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20230824 | 164300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20230824 | 164200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20230824 | 164100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20230824 | 164000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20230824 | 163900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20230824 | 163800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20230824 | 163700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20230824 | 163600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20230824 | 163500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20230824 | 163400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20230824 | 163300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20230824 | 163200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20230824 | 163100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20230824 | 163000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20230824 | 162900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20230824 | 162800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20230824 | 162700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20230824 | 162600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20230824 | 162500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20230824 | 162400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 183 | 20230824 | 162300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20230824 | 162200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20230824 | 162100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20230824 | 162000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20230824 | 161900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20230824 | 161800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20230824 | 161700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20230824 | 161600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20230824 | 161500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20230824 | 161400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20230824 | 161300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20230824 | 161200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20230824 | 161100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20230824 | 161000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20230824 | 160900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20230824 | 160800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20230824 | 160700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20230824 | 160600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20230824 | 160500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20230824 | 160400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20230824 | 160300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20230824 | 160200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20230824 | 160100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20230824 | 160000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20230824 | 155900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20230824 | 155800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20230824 | 155700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20230824 | 155600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20230824 | 155500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20230824 | 155400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 213 | 20230824 | 155300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20230824 | 155200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20230824 | 155100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20230824 | 155000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20230824 | 154900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20230824 | 154800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20230824 | 154700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20230824 | 154600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20230824 | 154500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20230824 | 154400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20230824 | 154300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20230824 | 154200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20230824 | 154100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20230824 | 154000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 227 | 20230824 | 153900 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 228 | 20230824 | 153800 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 229 | 20230824 | 153700 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 230 | 20230824 | 153600 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 231 | 20230824 | 153500 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 232 | 20230824 | 153400 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20230824 | 153300 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 234 | 20230824 | 153200 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 235 | 20230824 | 153100 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 0 |
| 236 | 20230824 | 153000 | 4928062080 | 5750 | 5750 | 5750 | 5750 | 8505 |
| 237 | 20230824 | 152900 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 238 | 20230824 | 152800 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 239 | 20230824 | 152700 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 240 | 20230824 | 152600 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 241 | 20230824 | 152500 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 242 | 20230824 | 152400 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 243 | 20230824 | 152300 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 244 | 20230824 | 152200 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 245 | 20230824 | 152100 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 246 | 20230824 | 152000 | 4879158330 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20230824 | 151900 | 4879158330 | 5800 | 5820 | 5820 | 5800 | 738 |
| 248 | 20230824 | 151800 | 4874875670 | 5820 | 5830 | 5850 | 5810 | 1064 |
| 249 | 20230824 | 151700 | 4868684720 | 5820 | 5810 | 5820 | 5810 | 203 |
| 250 | 20230824 | 151600 | 4867503990 | 5810 | 5820 | 5820 | 5810 | 300 |
| 251 | 20230824 | 151500 | 4865760780 | 5850 | 5850 | 5850 | 5850 | 196 |
| 252 | 20230824 | 151400 | 4864614180 | 5850 | 5830 | 5850 | 5810 | 1094 |
| 253 | 20230824 | 151300 | 4858246610 | 5840 | 5840 | 5850 | 5840 | 539 |
| 254 | 20230824 | 151200 | 4855097820 | 5840 | 5850 | 5850 | 5840 | 230 |
| 255 | 20230824 | 151100 | 4853753160 | 5830 | 5830 | 5850 | 5830 | 294 |
| 256 | 20230824 | 151000 | 4852039070 | 5850 | 5820 | 5850 | 5810 | 1687 |
| 257 | 20230824 | 150900 | 4842222820 | 5860 | 5870 | 5870 | 5810 | 2195 |
| 258 | 20230824 | 150800 | 4829422900 | 5870 | 5870 | 5870 | 5860 | 384 |
| 259 | 20230824 | 150700 | 4827171940 | 5870 | 5890 | 5890 | 5870 | 6083 |
| 260 | 20230824 | 150600 | 4791453470 | 5890 | 5890 | 5890 | 5890 | 1 |
| 261 | 20230824 | 150500 | 4791447580 | 5890 | 5880 | 5890 | 5880 | 410 |
| 262 | 20230824 | 150400 | 4789036680 | 5890 | 5890 | 5890 | 5880 | 23 |
| 263 | 20230824 | 150300 | 4788901400 | 5910 | 5880 | 5910 | 5870 | 1133 |
| 264 | 20230824 | 150200 | 4782243890 | 5870 | 5880 | 5880 | 5870 | 1177 |
| 265 | 20230824 | 150100 | 4775324080 | 5880 | 5920 | 5920 | 5880 | 988 |
| 266 | 20230824 | 150000 | 4769492610 | 5920 | 5940 | 5940 | 5920 | 204 |
| 267 | 20230824 | 145900 | 4768284100 | 5940 | 5930 | 5940 | 5930 | 251 |
| 268 | 20230824 | 145800 | 4766794900 | 5930 | 5900 | 5930 | 5900 | 145 |
| 269 | 20230824 | 145700 | 4765936210 | 5900 | 5870 | 5900 | 5870 | 73 |
| 270 | 20230824 | 145600 | 4765505860 | 5860 | 5900 | 5900 | 5860 | 3798 |
| 271 | 20230824 | 145500 | 4743215870 | 5890 | 5890 | 5930 | 5890 | 3068 |
| 272 | 20230824 | 145400 | 4725052890 | 5890 | 5920 | 5920 | 5890 | 2451 |
| 273 | 20230824 | 145300 | 4710563850 | 5900 | 5930 | 5930 | 5900 | 2170 |
| 274 | 20230824 | 145200 | 4697745430 | 5930 | 5930 | 5930 | 5920 | 270 |
| 275 | 20230824 | 145100 | 4696145400 | 5930 | 5950 | 5950 | 5920 | 1111 |
| 276 | 20230824 | 145000 | 4689558980 | 5940 | 5950 | 5950 | 5940 | 424 |
| 277 | 20230824 | 144900 | 4687037140 | 5950 | 5960 | 5960 | 5940 | 406 |
| 278 | 20230824 | 144800 | 4684622780 | 5960 | 5960 | 5960 | 5960 | 18 |
| 279 | 20230824 | 144700 | 4684515500 | 5960 | 5990 | 5990 | 5960 | 1754 |
| 280 | 20230824 | 144600 | 4674040700 | 5980 | 5990 | 5990 | 5980 | 501 |
| 281 | 20230824 | 144500 | 4671041210 | 5990 | 5990 | 5990 | 5990 | 369 |
| 282 | 20230824 | 144400 | 4668830900 | 5970 | 5960 | 5990 | 5960 | 312 |
| 283 | 20230824 | 144300 | 4666965850 | 5960 | 5940 | 5960 | 5930 | 531 |
| 284 | 20230824 | 144200 | 4663810550 | 5920 | 5980 | 5980 | 5920 | 2419 |
| 285 | 20230824 | 144100 | 4649398180 | 5970 | 6010 | 6040 | 5970 | 3180 |
| 286 | 20230824 | 144000 | 4630348330 | 6040 | 6040 | 6040 | 6040 | 26 |
| 287 | 20230824 | 143900 | 4630191290 | 6040 | 6060 | 6060 | 6000 | 4455 |
| 288 | 20230824 | 143800 | 4603376510 | 6060 | 6060 | 6060 | 6060 | 72 |
| 289 | 20230824 | 143700 | 4602940190 | 6050 | 6090 | 6090 | 6050 | 697 |
| 290 | 20230824 | 143600 | 4598698600 | 6090 | 6140 | 6140 | 6090 | 38 |
| 291 | 20230824 | 143500 | 4598466830 | 6140 | 6140 | 6140 | 6140 | 17 |
| 292 | 20230824 | 143400 | 4598362450 | 6140 | 6140 | 6140 | 6140 | 500 |
| 293 | 20230824 | 143300 | 4595292450 | 6160 | 6150 | 6160 | 6150 | 837 |
| 294 | 20230824 | 143200 | 4590138040 | 6140 | 6050 | 6140 | 6050 | 415 |
| 295 | 20230824 | 143100 | 4587603380 | 6070 | 6070 | 6070 | 6070 | 0 |
| 296 | 20230824 | 143000 | 4587603380 | 6070 | 6050 | 6070 | 6050 | 140 |
| 297 | 20230824 | 142900 | 4586756300 | 6070 | 6070 | 6070 | 6070 | 280 |
| 298 | 20230824 | 142800 | 4585056700 | 6050 | 6050 | 6070 | 6050 | 52 |
| 299 | 20230824 | 142700 | 4584741680 | 6050 | 6050 | 6050 | 6050 | 522 |
| 300 | 20230824 | 142600 | 4581583580 | 6060 | 6070 | 6080 | 6030 | 1188 |
| 301 | 20230824 | 142500 | 4574394660 | 6070 | 6120 | 6120 | 6070 | 1382 |
| 302 | 20230824 | 142400 | 4565985690 | 6100 | 6130 | 6130 | 6100 | 278 |
| 303 | 20230824 | 142300 | 4564286030 | 6150 | 6150 | 6150 | 6150 | 0 |
| 304 | 20230824 | 142200 | 4564286030 | 6150 | 6130 | 6150 | 6130 | 88 |
| 305 | 20230824 | 142100 | 4563745330 | 6130 | 6130 | 6130 | 6130 | 1 |
| 306 | 20230824 | 142000 | 4563739200 | 6120 | 6120 | 6120 | 6120 | 130 |
| 307 | 20230824 | 141900 | 4562943600 | 6120 | 6120 | 6120 | 6120 | 0 |
| 308 | 20230824 | 141800 | 4562943600 | 6120 | 6120 | 6120 | 6120 | 3 |
| 309 | 20230824 | 141700 | 4562925240 | 6110 | 6110 | 6110 | 6110 | 31 |
| 310 | 20230824 | 141600 | 4562735830 | 6100 | 6100 | 6100 | 6100 | 18 |
| 311 | 20230824 | 141500 | 4562626030 | 6100 | 6110 | 6110 | 6100 | 119 |
| 312 | 20230824 | 141400 | 4561899130 | 6110 | 6110 | 6110 | 6080 | 19 |
| 313 | 20230824 | 141300 | 4561783070 | 6110 | 6110 | 6110 | 6110 | 380 |
| 314 | 20230824 | 141200 | 4559461270 | 6110 | 6110 | 6110 | 6110 | 60 |
| 315 | 20230824 | 141100 | 4559094670 | 6110 | 6110 | 6110 | 6080 | 265 |
| 316 | 20230824 | 141000 | 4557480470 | 6070 | 6110 | 6110 | 6070 | 361 |
| 317 | 20230824 | 140900 | 4555283110 | 6110 | 6110 | 6130 | 6110 | 866 |
| 318 | 20230824 | 140800 | 4549991830 | 6130 | 6130 | 6130 | 6130 | 1 |
| 319 | 20230824 | 140700 | 4549985700 | 6070 | 6120 | 6120 | 6070 | 204 |
| 320 | 20230824 | 140600 | 4548745570 | 6120 | 6070 | 6120 | 6070 | 121 |
| 321 | 20230824 | 140500 | 4548011050 | 6070 | 6120 | 6130 | 6070 | 877 |
| 322 | 20230824 | 140400 | 4542657560 | 6130 | 6130 | 6130 | 6130 | 0 |
| 323 | 20230824 | 140300 | 4542657560 | 6130 | 6130 | 6130 | 6040 | 1273 |
| 324 | 20230824 | 140200 | 4534913750 | 6150 | 6150 | 6150 | 6130 | 77 |
| 325 | 20230824 | 140100 | 4534440600 | 6150 | 6100 | 6150 | 6100 | 1614 |
| 326 | 20230824 | 140000 | 4524554550 | 6070 | 6070 | 6070 | 6070 | 61 |
| 327 | 20230824 | 135900 | 4524184280 | 6090 | 6080 | 6090 | 6080 | 242 |
| 328 | 20230824 | 135800 | 4522710660 | 6060 | 6050 | 6060 | 6030 | 763 |
| 329 | 20230824 | 135700 | 4518099270 | 6050 | 6090 | 6090 | 6050 | 387 |
| 330 | 20230824 | 135600 | 4515754760 | 6050 | 6090 | 6090 | 6050 | 671 |
| 331 | 20230824 | 135500 | 4511692650 | 6090 | 6070 | 6090 | 6050 | 653 |
| 332 | 20230824 | 135400 | 4507731800 | 6070 | 6100 | 6120 | 6050 | 987 |
| 333 | 20230824 | 135300 | 4501721420 | 6090 | 6130 | 6130 | 6090 | 400 |
| 334 | 20230824 | 135200 | 4499277650 | 6110 | 6100 | 6110 | 6100 | 190 |
| 335 | 20230824 | 135100 | 4498118350 | 6100 | 6070 | 6110 | 6070 | 1432 |
| 336 | 20230824 | 135000 | 4489392280 | 6050 | 6100 | 6100 | 6010 | 2789 |
| 337 | 20230824 | 134900 | 4472482170 | 6100 | 6160 | 6160 | 6100 | 4025 |
| 338 | 20230824 | 134800 | 4447861650 | 6160 | 6180 | 6180 | 6160 | 660 |
| 339 | 20230824 | 134700 | 4443791880 | 6180 | 6180 | 6180 | 6180 | 31 |
| 340 | 20230824 | 134600 | 4443600300 | 6170 | 6170 | 6180 | 6160 | 520 |
| 341 | 20230824 | 134500 | 4440396520 | 6180 | 6220 | 6220 | 6180 | 2380 |
| 342 | 20230824 | 134400 | 4425646720 | 6210 | 6270 | 6270 | 6200 | 2016 |
| 343 | 20230824 | 134300 | 4413112910 | 6270 | 6260 | 6270 | 6240 | 415 |
| 344 | 20230824 | 134200 | 4410523030 | 6270 | 6250 | 6270 | 6250 | 32 |
| 345 | 20230824 | 134100 | 4410322850 | 6250 | 6260 | 6270 | 6250 | 24 |
| 346 | 20230824 | 134000 | 4410172810 | 6240 | 6260 | 6300 | 6240 | 3107 |
| 347 | 20230824 | 133900 | 4390773240 | 6250 | 6320 | 6320 | 6240 | 4494 |
| 348 | 20230824 | 133800 | 4362660230 | 6320 | 6350 | 6350 | 6320 | 192 |
| 349 | 20230824 | 133700 | 4361446430 | 6360 | 6360 | 6360 | 6340 | 34 |
| 350 | 20230824 | 133600 | 4361230430 | 6390 | 6360 | 6390 | 6360 | 189 |
| 351 | 20230824 | 133500 | 4360026190 | 6370 | 6370 | 6370 | 6370 | 13 |
| 352 | 20230824 | 133400 | 4359943380 | 6370 | 6340 | 6370 | 6340 | 47 |
| 353 | 20230824 | 133300 | 4359644450 | 6340 | 6360 | 6370 | 6340 | 353 |
| 354 | 20230824 | 133200 | 4357396610 | 6360 | 6340 | 6380 | 6340 | 165 |
| 355 | 20230824 | 133100 | 4356347960 | 6340 | 6340 | 6340 | 6330 | 225 |
| 356 | 20230824 | 133000 | 4354921810 | 6340 | 6330 | 6340 | 6330 | 110 |
| 357 | 20230824 | 132900 | 4354225350 | 6330 | 6310 | 6330 | 6310 | 360 |
| 358 | 20230824 | 132800 | 4351953370 | 6310 | 6260 | 6320 | 6260 | 291 |
| 359 | 20230824 | 132700 | 4350117700 | 6260 | 6300 | 6300 | 6260 | 257 |
| 360 | 20230824 | 132600 | 4348508520 | 6310 | 6310 | 6320 | 6250 | 809 |
| 361 | 20230824 | 132500 | 4343447090 | 6280 | 6320 | 6330 | 6280 | 108 |
| 362 | 20230824 | 132400 | 4342764580 | 6320 | 6270 | 6320 | 6270 | 60 |
| 363 | 20230824 | 132300 | 4342386940 | 6330 | 6330 | 6330 | 6330 | 31 |
| 364 | 20230824 | 132200 | 4342190710 | 6330 | 6280 | 6340 | 6260 | 1083 |
| 365 | 20230824 | 132100 | 4335399420 | 6270 | 6310 | 6310 | 6270 | 281 |
| 366 | 20230824 | 132000 | 4333626440 | 6340 | 6320 | 6340 | 6310 | 254 |
| 367 | 20230824 | 131900 | 4332023320 | 6340 | 6320 | 6340 | 6320 | 139 |
| 368 | 20230824 | 131800 | 4331144720 | 6340 | 6360 | 6360 | 6330 | 701 |
| 369 | 20230824 | 131700 | 4326699110 | 6360 | 6370 | 6370 | 6350 | 344 |
| 370 | 20230824 | 131600 | 4324508940 | 6370 | 6360 | 6370 | 6330 | 94 |
| 371 | 20230824 | 131500 | 4323912200 | 6380 | 6340 | 6380 | 6280 | 806 |
| 372 | 20230824 | 131400 | 4318830080 | 6370 | 6370 | 6410 | 6370 | 810 |
| 373 | 20230824 | 131300 | 4313659950 | 6400 | 6320 | 6420 | 6300 | 1816 |
| 374 | 20230824 | 131200 | 4302086500 | 6320 | 6320 | 6330 | 6320 | 114 |
| 375 | 20230824 | 131100 | 4301365000 | 6320 | 6300 | 6320 | 6260 | 1059 |
| 376 | 20230824 | 131000 | 4294709200 | 6300 | 6290 | 6310 | 6290 | 568 |
| 377 | 20230824 | 130900 | 4291130230 | 6300 | 6280 | 6300 | 6250 | 531 |
| 378 | 20230824 | 130800 | 4287804510 | 6240 | 6250 | 6250 | 6230 | 6023 |
| 379 | 20230824 | 130700 | 4250226840 | 6250 | 6290 | 6290 | 6250 | 2770 |
| 380 | 20230824 | 130600 | 4232875990 | 6300 | 6300 | 6300 | 6280 | 44 |
| 381 | 20230824 | 130500 | 4232599360 | 6280 | 6290 | 6310 | 6280 | 204 |
| 382 | 20230824 | 130400 | 4231317810 | 6280 | 6290 | 6310 | 6280 | 71 |
| 383 | 20230824 | 130300 | 4230871560 | 6320 | 6280 | 6320 | 6280 | 15 |
| 384 | 20230824 | 130200 | 4230776950 | 6270 | 6280 | 6280 | 6270 | 352 |
| 385 | 20230824 | 130100 | 4228567380 | 6280 | 6280 | 6330 | 6270 | 747 |
| 386 | 20230824 | 130000 | 4223861460 | 6260 | 6340 | 6350 | 6260 | 3133 |
| 387 | 20230824 | 125900 | 4204107180 | 6350 | 6260 | 6350 | 6260 | 1368 |
| 388 | 20230824 | 125800 | 4195515040 | 6260 | 6300 | 6310 | 6250 | 3125 |
| 389 | 20230824 | 125700 | 4175882200 | 6300 | 6300 | 6300 | 6300 | 3042 |
| 390 | 20230824 | 125600 | 4156717600 | 6310 | 6310 | 6310 | 6310 | 0 |
| 391 | 20230824 | 125500 | 4156717600 | 6310 | 6350 | 6350 | 6310 | 2851 |
| 392 | 20230824 | 125400 | 4138697140 | 6360 | 6360 | 6370 | 6350 | 233 |
| 393 | 20230824 | 125300 | 4137217070 | 6370 | 6380 | 6390 | 6370 | 226 |
| 394 | 20230824 | 125200 | 4135777390 | 6380 | 6380 | 6410 | 6370 | 1757 |
| 395 | 20230824 | 125100 | 4124521180 | 6380 | 6390 | 6390 | 6380 | 159 |
| 396 | 20230824 | 125000 | 4123506750 | 6400 | 6350 | 6400 | 6320 | 451 |
| 397 | 20230824 | 124900 | 4120639000 | 6330 | 6360 | 6400 | 6320 | 2938 |
| 398 | 20230824 | 124800 | 4101956140 | 6360 | 6320 | 6380 | 6310 | 1897 |
| 399 | 20230824 | 124700 | 4089925370 | 6320 | 6400 | 6420 | 6310 | 4631 |
| 400 | 20230824 | 124600 | 4060484090 | 6400 | 6440 | 6440 | 6380 | 3044 |
| 401 | 20230824 | 124500 | 4040983970 | 6450 | 6460 | 6460 | 6400 | 2722 |
| 402 | 20230824 | 124400 | 4023489520 | 6460 | 6510 | 6510 | 6460 | 507 |
| 403 | 20230824 | 124300 | 4020205820 | 6510 | 6480 | 6560 | 6480 | 2034 |
| 404 | 20230824 | 124200 | 4006932800 | 6470 | 6450 | 6480 | 6410 | 1724 |
| 405 | 20230824 | 124100 | 3995823490 | 6480 | 6480 | 6480 | 6400 | 6777 |
| 406 | 20230824 | 124000 | 3952247820 | 6470 | 6520 | 6550 | 6470 | 1819 |
| 407 | 20230824 | 123900 | 3940437610 | 6520 | 6520 | 6520 | 6470 | 1522 |
| 408 | 20230824 | 123800 | 3930539670 | 6470 | 6510 | 6520 | 6470 | 2067 |
| 409 | 20230824 | 123700 | 3917148370 | 6530 | 6560 | 6570 | 6480 | 5081 |
| 410 | 20230824 | 123600 | 3884066780 | 6570 | 6640 | 6650 | 6570 | 2420 |
| 411 | 20230824 | 123500 | 3868090100 | 6640 | 6580 | 6660 | 6550 | 2112 |
| 412 | 20230824 | 123400 | 3854147410 | 6580 | 6600 | 6600 | 6530 | 2956 |
| 413 | 20230824 | 123300 | 3834790850 | 6600 | 6640 | 6640 | 6540 | 3933 |
| 414 | 20230824 | 123200 | 3808904980 | 6630 | 6620 | 6670 | 6600 | 1848 |
| 415 | 20230824 | 123100 | 3796670170 | 6620 | 6670 | 6690 | 6570 | 4047 |
| 416 | 20230824 | 123000 | 3769884410 | 6670 | 6690 | 6730 | 6670 | 670 |
| 417 | 20230824 | 122900 | 3765405160 | 6690 | 6760 | 6760 | 6690 | 7707 |
| 418 | 20230824 | 122800 | 3713430270 | 6760 | 6830 | 6830 | 6760 | 772 |
| 419 | 20230824 | 122700 | 3708200390 | 6760 | 6730 | 6880 | 6720 | 3895 |
| 420 | 20230824 | 122600 | 3681863900 | 6730 | 6760 | 6790 | 6730 | 2435 |
| 421 | 20230824 | 122500 | 3665439550 | 6790 | 6820 | 6830 | 6720 | 3878 |
| 422 | 20230824 | 122400 | 3639138010 | 6810 | 6770 | 6950 | 6760 | 16566 |
| 423 | 20230824 | 122300 | 3525577450 | 6840 | 6690 | 6850 | 6650 | 7714 |
| 424 | 20230824 | 122200 | 3473496270 | 6690 | 6730 | 6750 | 6690 | 2138 |
| 425 | 20230824 | 122100 | 3459152250 | 6720 | 6710 | 6840 | 6680 | 4989 |
| 426 | 20230824 | 122000 | 3425504040 | 6680 | 6690 | 6770 | 6650 | 2077 |
| 427 | 20230824 | 121900 | 3411613580 | 6690 | 6780 | 6910 | 6680 | 14020 |
| 428 | 20230824 | 121800 | 3316376720 | 6770 | 6590 | 6930 | 6480 | 15737 |
| 429 | 20230824 | 121700 | 3211317250 | 6600 | 6690 | 6710 | 6580 | 6302 |
| 430 | 20230824 | 121600 | 3169493190 | 6640 | 6650 | 6710 | 6590 | 7292 |
| 431 | 20230824 | 121500 | 3120949980 | 6650 | 6980 | 7030 | 6560 | 25064 |
| 432 | 20230824 | 121400 | 2951312220 | 6990 | 7010 | 7010 | 6940 | 5100 |
| 433 | 20230824 | 121300 | 2915642720 | 7090 | 7090 | 7090 | 7090 | 0 |
| 434 | 20230824 | 121200 | 2915642720 | 7090 | 6860 | 7090 | 6860 | 26740 |
| 435 | 20230824 | 121100 | 2728199630 | 6900 | 6720 | 6940 | 6720 | 9333 |
| 436 | 20230824 | 121000 | 2664273410 | 6750 | 6750 | 6760 | 6660 | 3220 |
| 437 | 20230824 | 120900 | 2642617050 | 6760 | 6790 | 6830 | 6730 | 7206 |
| 438 | 20230824 | 120800 | 2593686050 | 6830 | 6640 | 6980 | 6560 | 18939 |
| 439 | 20230824 | 120700 | 2465010460 | 6650 | 6580 | 6710 | 6550 | 8222 |
| 440 | 20230824 | 120600 | 2410487260 | 6600 | 6570 | 6620 | 6560 | 4882 |
| 441 | 20230824 | 120500 | 2378330360 | 6580 | 6550 | 6610 | 6540 | 8063 |
| 442 | 20230824 | 120400 | 2325340530 | 6570 | 6450 | 6570 | 6440 | 4437 |
| 443 | 20230824 | 120300 | 2296478790 | 6470 | 6450 | 6480 | 6400 | 3628 |
| 444 | 20230824 | 120200 | 2273140700 | 6410 | 6430 | 6520 | 6410 | 4830 |
| 445 | 20230824 | 120100 | 2241976460 | 6440 | 6440 | 6510 | 6430 | 5966 |
| 446 | 20230824 | 120000 | 2203449270 | 6480 | 6620 | 6690 | 6400 | 14693 |
| 447 | 20230824 | 115900 | 2107537270 | 6620 | 6700 | 6720 | 6570 | 3430 |
| 448 | 20230824 | 115800 | 2084802590 | 6710 | 6590 | 6710 | 6580 | 1968 |
| 449 | 20230824 | 115700 | 2071767050 | 6590 | 6730 | 6780 | 6580 | 7058 |
| 450 | 20230824 | 115600 | 2024411510 | 6730 | 6590 | 6730 | 6540 | 7301 |
| 451 | 20230824 | 115500 | 1976054970 | 6540 | 6550 | 6640 | 6430 | 10073 |
| 452 | 20230824 | 115400 | 1910338630 | 6530 | 6860 | 6990 | 6520 | 16181 |
| 453 | 20230824 | 115300 | 1801246060 | 6760 | 6430 | 6990 | 6430 | 23784 |
| 454 | 20230824 | 115200 | 1640274570 | 6450 | 6450 | 6450 | 6430 | 2716 |
| 455 | 20230824 | 115100 | 1622767070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 456 | 20230824 | 115000 | 1622767070 | 6470 | 6610 | 6660 | 6470 | 13083 |
| 457 | 20230824 | 114900 | 1537196460 | 6600 | 6940 | 6960 | 6550 | 13524 |
| 458 | 20230824 | 114800 | 1446108510 | 6940 | 7030 | 7030 | 6940 | 1165 |
| 459 | 20230824 | 114700 | 1437998700 | 7030 | 6950 | 7100 | 6940 | 6736 |
| 460 | 20230824 | 114600 | 1390443240 | 6950 | 7090 | 7090 | 6940 | 3553 |
| 461 | 20230824 | 114500 | 1365553450 | 7090 | 6900 | 7220 | 6900 | 23489 |
| 462 | 20230824 | 114400 | 1199727670 | 6900 | 6950 | 6990 | 6890 | 7057 |
| 463 | 20230824 | 114300 | 1150749690 | 6950 | 7220 | 7220 | 6950 | 15090 |
| 464 | 20230824 | 114200 | 1043691140 | 7220 | 7140 | 7230 | 7050 | 11471 |
| 465 | 20230824 | 114100 | 961531380 | 7150 | 7250 | 7500 | 7000 | 39779 |
| 466 | 20230824 | 114000 | 670155340 | 7190 | 6990 | 7270 | 6900 | 12177 |
| 467 | 20230824 | 113900 | 584141320 | 6920 | 7050 | 7230 | 6910 | 16940 |
| 468 | 20230824 | 113800 | 464396560 | 7060 | 7180 | 7400 | 6910 | 43878 |
| 469 | 20230824 | 113700 | 148874520 | 7030 | 7030 | 7030 | 7030 | 0 |
| 470 | 20230824 | 113600 | 148874520 | 7030 | 6760 | 7030 | 6680 | 2971 |
| 471 | 20230824 | 113500 | 128217110 | 6700 | 6400 | 6700 | 6390 | 10147 |
| 472 | 20230824 | 113400 | 62568330 | 6400 | 6400 | 6400 | 6400 | 0 |
| 473 | 20230824 | 113300 | 62568330 | 6400 | 6020 | 6400 | 6020 | 3930 |
| 474 | 20230824 | 113200 | 38295070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 475 | 20230824 | 113100 | 38295070 | 6020 | 6020 | 6020 | 6020 | 0 |
| 476 | 20230824 | 113000 | 38295070 | 6020 | 6020 | 6020 | 6020 | 30 |
| 477 | 20230824 | 112900 | 38114470 | 6020 | 6010 | 6020 | 6010 | 100 |
| 478 | 20230824 | 112800 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 479 | 20230824 | 112700 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 480 | 20230824 | 112600 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 481 | 20230824 | 112500 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 482 | 20230824 | 112400 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 483 | 20230824 | 112300 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 484 | 20230824 | 112200 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 485 | 20230824 | 112100 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 486 | 20230824 | 112000 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 487 | 20230824 | 111900 | 37513400 | 6020 | 6020 | 6020 | 6020 | 0 |
| 488 | 20230824 | 111800 | 37513400 | 6020 | 6020 | 6020 | 6020 | 10 |
| 489 | 20230824 | 111700 | 37453200 | 6000 | 6000 | 6000 | 6000 | 0 |
| 490 | 20230824 | 111600 | 37453200 | 6000 | 6000 | 6000 | 6000 | 100 |
| 491 | 20230824 | 111500 | 36853200 | 6030 | 6030 | 6030 | 6030 | 0 |
| 492 | 20230824 | 111400 | 36853200 | 6030 | 6030 | 6030 | 6030 | 0 |
| 493 | 20230824 | 111300 | 36853200 | 6030 | 6030 | 6030 | 6030 | 0 |
| 494 | 20230824 | 111200 | 36853200 | 6030 | 6030 | 6030 | 6030 | 0 |
| 495 | 20230824 | 111100 | 36853200 | 6030 | 6030 | 6030 | 6030 | 0 |
| 496 | 20230824 | 111000 | 36853200 | 6030 | 6030 | 6030 | 6030 | 97 |
| 497 | 20230824 | 110900 | 36268290 | 6020 | 6020 | 6020 | 6020 | 3 |
| 498 | 20230824 | 110800 | 36250230 | 6020 | 6020 | 6020 | 6020 | 307 |
| 499 | 20230824 | 110700 | 34402090 | 6040 | 6040 | 6040 | 6040 | 100 |
| 500 | 20230824 | 110600 | 33798090 | 6040 | 6040 | 6040 | 6040 | 100 |
| 501 | 20230824 | 110500 | 33194090 | 6040 | 6040 | 6040 | 6040 | 100 |
| 502 | 20230824 | 110400 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 503 | 20230824 | 110300 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 504 | 20230824 | 110200 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 505 | 20230824 | 110100 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 506 | 20230824 | 110000 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 507 | 20230824 | 105900 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 508 | 20230824 | 105800 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 509 | 20230824 | 105700 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 510 | 20230824 | 105600 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 511 | 20230824 | 105500 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 512 | 20230824 | 105400 | 32590090 | 6040 | 6040 | 6040 | 6040 | 0 |
| 513 | 20230824 | 105300 | 32590090 | 6040 | 6040 | 6040 | 6040 | 1 |
| 514 | 20230824 | 105200 | 32584050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 515 | 20230824 | 105100 | 32584050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 516 | 20230824 | 105000 | 32584050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 517 | 20230824 | 104900 | 32584050 | 6040 | 6040 | 6040 | 6040 | 0 |
| 518 | 20230824 | 104800 | 32584050 | 6040 | 6040 | 6040 | 6040 | 100 |
| 519 | 20230824 | 104700 | 31980050 | 6020 | 6020 | 6020 | 6020 | 0 |
| 520 | 20230824 | 104600 | 31980050 | 6020 | 6020 | 6020 | 6020 | 0 |
| 521 | 20230824 | 104500 | 31980050 | 6020 | 6020 | 6020 | 6020 | 0 |
| 522 | 20230824 | 104400 | 31980050 | 6020 | 6010 | 6020 | 6000 | 28 |
| 523 | 20230824 | 104300 | 31811980 | 6000 | 6000 | 6000 | 6000 | 50 |
| 524 | 20230824 | 104200 | 31511980 | 6040 | 6040 | 6040 | 6040 | 0 |
| 525 | 20230824 | 104100 | 31511980 | 6040 | 6040 | 6040 | 6040 | 0 |
| 526 | 20230824 | 104000 | 31511980 | 6040 | 6040 | 6040 | 6040 | 0 |
| 527 | 20230824 | 103900 | 31511980 | 6040 | 6040 | 6040 | 6040 | 1 |
| 528 | 20230824 | 103800 | 31505940 | 6040 | 6040 | 6040 | 6040 | 0 |
| 529 | 20230824 | 103700 | 31505940 | 6040 | 6040 | 6040 | 6040 | 0 |
| 530 | 20230824 | 103600 | 31505940 | 6040 | 6040 | 6040 | 6040 | 0 |
| 531 | 20230824 | 103500 | 31505940 | 6040 | 6040 | 6040 | 6040 | 0 |
| 532 | 20230824 | 103400 | 31505940 | 6040 | 6040 | 6040 | 6040 | 2 |
| 533 | 20230824 | 103300 | 31493860 | 6040 | 6040 | 6040 | 6040 | 20 |
| 534 | 20230824 | 103200 | 31373060 | 6070 | 6070 | 6070 | 6070 | 0 |
| 535 | 20230824 | 103100 | 31373060 | 6070 | 6070 | 6070 | 6070 | 3 |
| 536 | 20230824 | 103000 | 31354850 | 6070 | 6070 | 6070 | 6070 | 0 |
| 537 | 20230824 | 102900 | 31354850 | 6070 | 6070 | 6070 | 6070 | 0 |
| 538 | 20230824 | 102800 | 31354850 | 6070 | 6070 | 6070 | 6070 | 4 |
| 539 | 20230824 | 102700 | 31330570 | 6080 | 6080 | 6080 | 6080 | 0 |
| 540 | 20230824 | 102600 | 31330570 | 6080 | 6080 | 6080 | 6080 | 0 |
| 541 | 20230824 | 102500 | 31330570 | 6080 | 6080 | 6080 | 6080 | 0 |
| 542 | 20230824 | 102400 | 31330570 | 6080 | 6080 | 6080 | 6080 | 0 |
| 543 | 20230824 | 102300 | 31330570 | 6080 | 6080 | 6080 | 6080 | 0 |
| 544 | 20230824 | 102200 | 31330570 | 6080 | 6080 | 6080 | 6080 | 83 |
| 545 | 20230824 | 102100 | 30825930 | 6080 | 6080 | 6080 | 6080 | 17 |
| 546 | 20230824 | 102000 | 30722570 | 6040 | 6040 | 6040 | 6040 | 0 |
| 547 | 20230824 | 101900 | 30722570 | 6040 | 6040 | 6040 | 6040 | 0 |
| 548 | 20230824 | 101800 | 30722570 | 6040 | 6040 | 6040 | 6040 | 0 |
| 549 | 20230824 | 101700 | 30722570 | 6040 | 6060 | 6060 | 6040 | 500 |
| 550 | 20230824 | 101600 | 27700880 | 6070 | 6100 | 6100 | 6070 | 506 |
| 551 | 20230824 | 101500 | 24629290 | 6100 | 6110 | 6110 | 6100 | 206 |
| 552 | 20230824 | 101400 | 23372670 | 6100 | 6100 | 6100 | 6100 | 150 |
| 553 | 20230824 | 101300 | 22457670 | 6090 | 6090 | 6090 | 6090 | 0 |
| 554 | 20230824 | 101200 | 22457670 | 6090 | 6090 | 6090 | 6090 | 50 |
| 555 | 20230824 | 101100 | 22153170 | 6080 | 6070 | 6080 | 6040 | 56 |
| 556 | 20230824 | 101000 | 21813140 | 6070 | 6040 | 6070 | 6040 | 45 |
| 557 | 20230824 | 100900 | 21540100 | 6040 | 6040 | 6040 | 6040 | 539 |
| 558 | 20230824 | 100800 | 18284540 | 6040 | 6040 | 6040 | 6040 | 572 |
| 559 | 20230824 | 100700 | 14829660 | 6000 | 6000 | 6000 | 6000 | 0 |
| 560 | 20230824 | 100600 | 14829660 | 6000 | 6050 | 6050 | 6000 | 97 |
| 561 | 20230824 | 100500 | 14242860 | 6050 | 6060 | 6060 | 6050 | 104 |
| 562 | 20230824 | 100400 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 563 | 20230824 | 100300 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 564 | 20230824 | 100200 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 565 | 20230824 | 100100 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 566 | 20230824 | 100000 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 567 | 20230824 | 095900 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 568 | 20230824 | 095800 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 569 | 20230824 | 095700 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 570 | 20230824 | 095600 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 571 | 20230824 | 095500 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 572 | 20230824 | 095400 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 573 | 20230824 | 095300 | 13612660 | 6060 | 6060 | 6060 | 6060 | 0 |
| 574 | 20230824 | 095200 | 13612660 | 6060 | 6060 | 6060 | 6060 | 90 |
| 575 | 20230824 | 095100 | 13067260 | 6030 | 6030 | 6030 | 6030 | 10 |
| 576 | 20230824 | 095000 | 13006960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 577 | 20230824 | 094900 | 13006960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 578 | 20230824 | 094800 | 13006960 | 6000 | 6000 | 6000 | 6000 | 3 |
| 579 | 20230824 | 094700 | 12988960 | 6090 | 6090 | 6090 | 6090 | 0 |
| 580 | 20230824 | 094600 | 12988960 | 6090 | 6090 | 6090 | 6090 | 0 |
| 581 | 20230824 | 094500 | 12988960 | 6090 | 6090 | 6090 | 6090 | 0 |
| 582 | 20230824 | 094400 | 12988960 | 6090 | 6090 | 6090 | 6090 | 0 |
| 583 | 20230824 | 094300 | 12988960 | 6090 | 6090 | 6090 | 6090 | 0 |
| 584 | 20230824 | 094200 | 12988960 | 6090 | 6040 | 6090 | 6040 | 100 |
| 585 | 20230824 | 094100 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 586 | 20230824 | 094000 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 587 | 20230824 | 093900 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 588 | 20230824 | 093800 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 589 | 20230824 | 093700 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 590 | 20230824 | 093600 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 591 | 20230824 | 093500 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 592 | 20230824 | 093400 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 593 | 20230824 | 093300 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 594 | 20230824 | 093200 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 595 | 20230824 | 093100 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 596 | 20230824 | 093000 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 597 | 20230824 | 092900 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 598 | 20230824 | 092800 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 599 | 20230824 | 092700 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 600 | 20230824 | 092600 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 601 | 20230824 | 092500 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 602 | 20230824 | 092400 | 12380870 | 6050 | 6050 | 6050 | 6050 | 0 |
| 603 | 20230824 | 092300 | 12380870 | 6050 | 6050 | 6050 | 6050 | 96 |
| 604 | 20230824 | 092200 | 11800070 | 6040 | 6040 | 6040 | 6040 | 0 |
| 605 | 20230824 | 092100 | 11800070 | 6040 | 6040 | 6040 | 6040 | 4 |
| 606 | 20230824 | 092000 | 11775910 | 6050 | 6040 | 6090 | 6040 | 106 |
| 607 | 20230824 | 091900 | 11133020 | 6030 | 6030 | 6030 | 6020 | 114 |
| 608 | 20230824 | 091800 | 10445680 | 6080 | 6080 | 6080 | 6080 | 108 |
| 609 | 20230824 | 091700 | 9789040 | 6080 | 6080 | 6080 | 6080 | 0 |
| 610 | 20230824 | 091600 | 9789040 | 6080 | 6080 | 6080 | 6080 | 0 |
| 611 | 20230824 | 091500 | 9789040 | 6080 | 6080 | 6080 | 6080 | 0 |
| 612 | 20230824 | 091400 | 9789040 | 6080 | 6080 | 6080 | 6080 | 1 |
| 613 | 20230824 | 091300 | 9782960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 614 | 20230824 | 091200 | 9782960 | 6000 | 5970 | 6000 | 5970 | 89 |
| 615 | 20230824 | 091100 | 9249140 | 5960 | 5960 | 5960 | 5960 | 33 |
| 616 | 20230824 | 091000 | 9052460 | 5950 | 5950 | 5950 | 5950 | 0 |
| 617 | 20230824 | 090900 | 9052460 | 5950 | 5950 | 5950 | 5950 | 2 |
| 618 | 20230824 | 090800 | 9040560 | 5950 | 5950 | 5950 | 5950 | 0 |
| 619 | 20230824 | 090700 | 9040560 | 5950 | 5950 | 5950 | 5950 | 0 |
| 620 | 20230824 | 090600 | 9040560 | 5950 | 5950 | 5950 | 5950 | 20 |
| 621 | 20230824 | 090500 | 8921560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 622 | 20230824 | 090400 | 8921560 | 5960 | 5950 | 5960 | 5950 | 11 |
| 623 | 20230824 | 090300 | 8856100 | 5940 | 5940 | 5940 | 5940 | 0 |
| 624 | 20230824 | 090200 | 8856100 | 5940 | 5970 | 5980 | 5910 | 302 |
| 625 | 20230824 | 090100 | 7058280 | 5920 | 5930 | 5930 | 5920 | 89 |
| 626 | 20230824 | 090000 | 6530700 | 6200 | 5860 | 6200 | 5860 | 1105 |