31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 3 | 20230824 | 192800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230824 | 192700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230824 | 192600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230824 | 192500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230824 | 192400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230824 | 192300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230824 | 192200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230824 | 192100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230824 | 192000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230824 | 191900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230824 | 191800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230824 | 191700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230824 | 191600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230824 | 191500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230824 | 191400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230824 | 191300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230824 | 191200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230824 | 191100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230824 | 191000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230824 | 190900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230824 | 190800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230824 | 190700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230824 | 190600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230824 | 190500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230824 | 190400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230824 | 190300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230824 | 190200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230824 | 190100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230824 | 190000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230824 | 185900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 33 | 20230824 | 185800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230824 | 185700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230824 | 185600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230824 | 185500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230824 | 185400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230824 | 185300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230824 | 185200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230824 | 185100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230824 | 185000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230824 | 184900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230824 | 184800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230824 | 184700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230824 | 184600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230824 | 184500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230824 | 184400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230824 | 184300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230824 | 184200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230824 | 184100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230824 | 184000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230824 | 183900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230824 | 183800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230824 | 183700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230824 | 183600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230824 | 183500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230824 | 183400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230824 | 183300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230824 | 183200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230824 | 183100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230824 | 183000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230824 | 182900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 63 | 20230824 | 182800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230824 | 182700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230824 | 182600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230824 | 182500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230824 | 182400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230824 | 182300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230824 | 182200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230824 | 182100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230824 | 182000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230824 | 181900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230824 | 181800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230824 | 181700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230824 | 181600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230824 | 181500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230824 | 181400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230824 | 181300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230824 | 181200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230824 | 181100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230824 | 181000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230824 | 180900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230824 | 180800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230824 | 180700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230824 | 180600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230824 | 180500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230824 | 180400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230824 | 180300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230824 | 180200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230824 | 180100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230824 | 180000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230824 | 175900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 93 | 20230824 | 175800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230824 | 175700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230824 | 175600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230824 | 175500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230824 | 175400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230824 | 175300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230824 | 175200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230824 | 175100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230824 | 175000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230824 | 174900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230824 | 174800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230824 | 174700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230824 | 174600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230824 | 174500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230824 | 174400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230824 | 174300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230824 | 174200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230824 | 174100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230824 | 174000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230824 | 173900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230824 | 173800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230824 | 173700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230824 | 173600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230824 | 173500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230824 | 173400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230824 | 173300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230824 | 173200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230824 | 173100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230824 | 173000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230824 | 172900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 123 | 20230824 | 172800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230824 | 172700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230824 | 172600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230824 | 172500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230824 | 172400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230824 | 172300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230824 | 172200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230824 | 172100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230824 | 172000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230824 | 171900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230824 | 171800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230824 | 171700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230824 | 171600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230824 | 171500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230824 | 171400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230824 | 171300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230824 | 171200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230824 | 171100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230824 | 171000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230824 | 170900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230824 | 170800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230824 | 170700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230824 | 170600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230824 | 170500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230824 | 170400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230824 | 170300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230824 | 170200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230824 | 170100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230824 | 170000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230824 | 165900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 153 | 20230824 | 165800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230824 | 165700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230824 | 165600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230824 | 165500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230824 | 165400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230824 | 165300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230824 | 165200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230824 | 165100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230824 | 165000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230824 | 164900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230824 | 164800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230824 | 164700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230824 | 164600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230824 | 164500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230824 | 164400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230824 | 164300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230824 | 164200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230824 | 164100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230824 | 164000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230824 | 163900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230824 | 163800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230824 | 163700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230824 | 163600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230824 | 163500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230824 | 163400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230824 | 163300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230824 | 163200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230824 | 163100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230824 | 163000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230824 | 162900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 183 | 20230824 | 162800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230824 | 162700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230824 | 162600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230824 | 162500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230824 | 162400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230824 | 162300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230824 | 162200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230824 | 162100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230824 | 162000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230824 | 161900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230824 | 161800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230824 | 161700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230824 | 161600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230824 | 161500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230824 | 161400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230824 | 161300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230824 | 161200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230824 | 161100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230824 | 161000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230824 | 160900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230824 | 160800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230824 | 160700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230824 | 160600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230824 | 160500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230824 | 160400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230824 | 160300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230824 | 160200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230824 | 160100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230824 | 160000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230824 | 155900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 213 | 20230824 | 155800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230824 | 155700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230824 | 155600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230824 | 155500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230824 | 155400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230824 | 155300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230824 | 155200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230824 | 155100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230824 | 155000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230824 | 154900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230824 | 154800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230824 | 154700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20230824 | 154600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20230824 | 154500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20230824 | 154400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20230824 | 154300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20230824 | 154200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20230824 | 154100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20230824 | 154000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20230824 | 153900 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20230824 | 153800 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20230824 | 153700 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20230824 | 153600 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20230824 | 153500 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20230824 | 153400 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20230824 | 153300 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20230824 | 153200 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20230824 | 153100 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20230824 | 153000 | 4993856565 | 4300 | 4300 | 4300 | 4300 | 19230 |
| 242 | 20230824 | 152900 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 243 | 20230824 | 152800 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20230824 | 152700 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20230824 | 152600 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20230824 | 152500 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20230824 | 152400 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20230824 | 152300 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20230824 | 152200 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20230824 | 152100 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20230824 | 152000 | 4911167565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20230824 | 151900 | 4911167565 | 4300 | 4275 | 4300 | 4275 | 1579 |
| 253 | 20230824 | 151800 | 4904393640 | 4270 | 4285 | 4310 | 4270 | 15991 |
| 254 | 20230824 | 151700 | 4836095980 | 4310 | 4285 | 4310 | 4275 | 9925 |
| 255 | 20230824 | 151600 | 4793652735 | 4310 | 4310 | 4310 | 4285 | 15790 |
| 256 | 20230824 | 151500 | 4725946255 | 4295 | 4305 | 4315 | 4295 | 7224 |
| 257 | 20230824 | 151400 | 4694904035 | 4315 | 4310 | 4315 | 4310 | 120 |
| 258 | 20230824 | 151300 | 4694386800 | 4305 | 4300 | 4315 | 4300 | 908 |
| 259 | 20230824 | 151200 | 4690472805 | 4300 | 4315 | 4315 | 4300 | 1674 |
| 260 | 20230824 | 151100 | 4683271410 | 4305 | 4315 | 4320 | 4305 | 2621 |
| 261 | 20230824 | 151000 | 4671987865 | 4300 | 4300 | 4315 | 4300 | 10786 |
| 262 | 20230824 | 150900 | 4625607615 | 4300 | 4300 | 4300 | 4300 | 229 |
| 263 | 20230824 | 150800 | 4624622915 | 4300 | 4315 | 4325 | 4300 | 17152 |
| 264 | 20230824 | 150700 | 4550785500 | 4315 | 4315 | 4315 | 4315 | 184 |
| 265 | 20230824 | 150600 | 4549991540 | 4305 | 4305 | 4305 | 4305 | 81 |
| 266 | 20230824 | 150500 | 4549642835 | 4305 | 4320 | 4320 | 4305 | 2602 |
| 267 | 20230824 | 150400 | 4538427120 | 4320 | 4320 | 4320 | 4320 | 24 |
| 268 | 20230824 | 150300 | 4538323440 | 4320 | 4325 | 4325 | 4320 | 74 |
| 269 | 20230824 | 150200 | 4538003510 | 4325 | 4310 | 4325 | 4310 | 2243 |
| 270 | 20230824 | 150100 | 4528313655 | 4310 | 4310 | 4310 | 4310 | 1471 |
| 271 | 20230824 | 150000 | 4521973645 | 4310 | 4310 | 4310 | 4310 | 3187 |
| 272 | 20230824 | 145900 | 4508237675 | 4325 | 4315 | 4325 | 4310 | 1006 |
| 273 | 20230824 | 145800 | 4503901720 | 4310 | 4330 | 4330 | 4310 | 6731 |
| 274 | 20230824 | 145700 | 4474881870 | 4330 | 4330 | 4330 | 4330 | 1805 |
| 275 | 20230824 | 145600 | 4467066220 | 4310 | 4310 | 4310 | 4310 | 1845 |
| 276 | 20230824 | 145500 | 4459114270 | 4310 | 4310 | 4310 | 4310 | 6884 |
| 277 | 20230824 | 145400 | 4429444230 | 4340 | 4315 | 4340 | 4305 | 8370 |
| 278 | 20230824 | 145300 | 4393355015 | 4310 | 4310 | 4310 | 4310 | 0 |
| 279 | 20230824 | 145200 | 4393355015 | 4310 | 4315 | 4315 | 4310 | 707 |
| 280 | 20230824 | 145100 | 4390306820 | 4330 | 4320 | 4330 | 4320 | 57 |
| 281 | 20230824 | 145000 | 4390060570 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 282 | 20230824 | 144900 | 4385745570 | 4330 | 4320 | 4330 | 4315 | 5088 |
| 283 | 20230824 | 144800 | 4363789540 | 4320 | 4330 | 4330 | 4320 | 313 |
| 284 | 20230824 | 144700 | 4362437320 | 4310 | 4315 | 4315 | 4310 | 5706 |
| 285 | 20230824 | 144600 | 4337828385 | 4325 | 4325 | 4325 | 4325 | 109 |
| 286 | 20230824 | 144500 | 4337356960 | 4325 | 4315 | 4325 | 4315 | 421 |
| 287 | 20230824 | 144400 | 4335540335 | 4315 | 4325 | 4325 | 4315 | 2012 |
| 288 | 20230824 | 144300 | 4326845790 | 4330 | 4325 | 4330 | 4325 | 914 |
| 289 | 20230824 | 144200 | 4322891135 | 4325 | 4310 | 4325 | 4310 | 1092 |
| 290 | 20230824 | 144100 | 4318183415 | 4310 | 4310 | 4330 | 4310 | 2482 |
| 291 | 20230824 | 144000 | 4307485325 | 4310 | 4310 | 4330 | 4310 | 8292 |
| 292 | 20230824 | 143900 | 4271738545 | 4310 | 4310 | 4325 | 4305 | 2760 |
| 293 | 20230824 | 143800 | 4259842905 | 4325 | 4325 | 4330 | 4310 | 6546 |
| 294 | 20230824 | 143700 | 4231607450 | 4330 | 4320 | 4335 | 4300 | 21923 |
| 295 | 20230824 | 143600 | 4137152965 | 4320 | 4335 | 4335 | 4320 | 7964 |
| 296 | 20230824 | 143500 | 4102691065 | 4340 | 4355 | 4355 | 4335 | 14296 |
| 297 | 20230824 | 143400 | 4040572720 | 4350 | 4355 | 4365 | 4345 | 18000 |
| 298 | 20230824 | 143300 | 3962280405 | 4360 | 4370 | 4370 | 4325 | 23459 |
| 299 | 20230824 | 143200 | 3860187015 | 4370 | 4370 | 4380 | 4355 | 6418 |
| 300 | 20230824 | 143100 | 3832154090 | 4385 | 4360 | 4385 | 4355 | 6776 |
| 301 | 20230824 | 143000 | 3802557480 | 4365 | 4360 | 4365 | 4360 | 432 |
| 302 | 20230824 | 142900 | 3800673905 | 4360 | 4360 | 4365 | 4360 | 917 |
| 303 | 20230824 | 142800 | 3796675735 | 4360 | 4370 | 4370 | 4360 | 1029 |
| 304 | 20230824 | 142700 | 3792189235 | 4360 | 4365 | 4370 | 4360 | 1863 |
| 305 | 20230824 | 142600 | 3784060990 | 4365 | 4360 | 4370 | 4360 | 1792 |
| 306 | 20230824 | 142500 | 3776247445 | 4360 | 4360 | 4360 | 4360 | 0 |
| 307 | 20230824 | 142400 | 3776247445 | 4360 | 4370 | 4370 | 4360 | 3156 |
| 308 | 20230824 | 142300 | 3762483070 | 4355 | 4370 | 4370 | 4355 | 6937 |
| 309 | 20230824 | 142200 | 3732249560 | 4370 | 4370 | 4375 | 4370 | 2177 |
| 310 | 20230824 | 142100 | 3722735975 | 4375 | 4370 | 4380 | 4370 | 1519 |
| 311 | 20230824 | 142000 | 3716097840 | 4370 | 4370 | 4370 | 4370 | 434 |
| 312 | 20230824 | 141900 | 3714201260 | 4370 | 4370 | 4370 | 4370 | 803 |
| 313 | 20230824 | 141800 | 3710692150 | 4370 | 4370 | 4370 | 4370 | 510 |
| 314 | 20230824 | 141700 | 3708463450 | 4365 | 4375 | 4375 | 4365 | 1530 |
| 315 | 20230824 | 141600 | 3701779170 | 4375 | 4375 | 4375 | 4370 | 243 |
| 316 | 20230824 | 141500 | 3700716460 | 4370 | 4370 | 4370 | 4370 | 0 |
| 317 | 20230824 | 141400 | 3700716460 | 4370 | 4370 | 4370 | 4370 | 0 |
| 318 | 20230824 | 141300 | 3700716460 | 4370 | 4370 | 4370 | 4370 | 0 |
| 319 | 20230824 | 141200 | 3700716460 | 4370 | 4370 | 4370 | 4370 | 23 |
| 320 | 20230824 | 141100 | 3700615950 | 4365 | 4370 | 4370 | 4365 | 176 |
| 321 | 20230824 | 141000 | 3699846835 | 4370 | 4370 | 4370 | 4365 | 404 |
| 322 | 20230824 | 140900 | 3698081365 | 4365 | 4375 | 4375 | 4365 | 3235 |
| 323 | 20230824 | 140800 | 3683952450 | 4370 | 4365 | 4375 | 4365 | 4920 |
| 324 | 20230824 | 140700 | 3662436765 | 4365 | 4365 | 4365 | 4360 | 923 |
| 325 | 20230824 | 140600 | 3658412315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 326 | 20230824 | 140500 | 3658412315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20230824 | 140400 | 3658412315 | 4360 | 4365 | 4365 | 4360 | 2208 |
| 328 | 20230824 | 140300 | 3648784560 | 4360 | 4360 | 4360 | 4360 | 187 |
| 329 | 20230824 | 140200 | 3647969240 | 4360 | 4370 | 4370 | 4360 | 3577 |
| 330 | 20230824 | 140100 | 3632369510 | 4360 | 4380 | 4380 | 4355 | 1449 |
| 331 | 20230824 | 140000 | 3626052050 | 4360 | 4370 | 4370 | 4360 | 1291 |
| 332 | 20230824 | 135900 | 3620418430 | 4385 | 4385 | 4385 | 4385 | 1 |
| 333 | 20230824 | 135800 | 3620414045 | 4390 | 4385 | 4390 | 4385 | 66 |
| 334 | 20230824 | 135700 | 3620124340 | 4390 | 4390 | 4390 | 4390 | 156 |
| 335 | 20230824 | 135600 | 3619439500 | 4390 | 4385 | 4390 | 4385 | 42 |
| 336 | 20230824 | 135500 | 3619255125 | 4370 | 4370 | 4370 | 4370 | 0 |
| 337 | 20230824 | 135400 | 3619255125 | 4370 | 4365 | 4370 | 4365 | 961 |
| 338 | 20230824 | 135300 | 3615057855 | 4365 | 4365 | 4365 | 4365 | 1 |
| 339 | 20230824 | 135200 | 3615053490 | 4370 | 4370 | 4370 | 4370 | 2306 |
| 340 | 20230824 | 135100 | 3604976270 | 4365 | 4380 | 4380 | 4365 | 6298 |
| 341 | 20230824 | 135000 | 3577473870 | 4380 | 4380 | 4380 | 4375 | 166 |
| 342 | 20230824 | 134900 | 3576747360 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20230824 | 134800 | 3576747360 | 4380 | 4400 | 4400 | 4380 | 18 |
| 344 | 20230824 | 134700 | 3576668440 | 4400 | 4400 | 4400 | 4400 | 0 |
| 345 | 20230824 | 134600 | 3576668440 | 4400 | 4395 | 4400 | 4395 | 5 |
| 346 | 20230824 | 134500 | 3576646450 | 4380 | 4380 | 4380 | 4375 | 210 |
| 347 | 20230824 | 134400 | 3575726655 | 4400 | 4400 | 4400 | 4400 | 0 |
| 348 | 20230824 | 134300 | 3575726655 | 4400 | 4380 | 4400 | 4380 | 1522 |
| 349 | 20230824 | 134200 | 3569059855 | 4380 | 4380 | 4385 | 4380 | 2191 |
| 350 | 20230824 | 134100 | 3559462940 | 4395 | 4380 | 4395 | 4380 | 1938 |
| 351 | 20230824 | 134000 | 3550972235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 352 | 20230824 | 133900 | 3550972235 | 4380 | 4380 | 4380 | 4380 | 4103 |
| 353 | 20230824 | 133800 | 3533001095 | 4375 | 4375 | 4375 | 4375 | 0 |
| 354 | 20230824 | 133700 | 3533001095 | 4375 | 4375 | 4375 | 4375 | 320 |
| 355 | 20230824 | 133600 | 3531601095 | 4375 | 4375 | 4375 | 4375 | 25 |
| 356 | 20230824 | 133500 | 3531491720 | 4380 | 4380 | 4380 | 4380 | 1615 |
| 357 | 20230824 | 133400 | 3524418020 | 4380 | 4380 | 4380 | 4380 | 457 |
| 358 | 20230824 | 133300 | 3522416360 | 4380 | 4380 | 4380 | 4380 | 0 |
| 359 | 20230824 | 133200 | 3522416360 | 4380 | 4380 | 4380 | 4380 | 5 |
| 360 | 20230824 | 133100 | 3522394460 | 4380 | 4380 | 4380 | 4380 | 0 |
| 361 | 20230824 | 133000 | 3522394460 | 4380 | 4380 | 4380 | 4380 | 3716 |
| 362 | 20230824 | 132900 | 3506118380 | 4380 | 4385 | 4385 | 4380 | 6284 |
| 363 | 20230824 | 132800 | 3478589460 | 4380 | 4390 | 4390 | 4380 | 6250 |
| 364 | 20230824 | 132700 | 3451207510 | 4395 | 4395 | 4395 | 4395 | 112 |
| 365 | 20230824 | 132600 | 3450715270 | 4400 | 4400 | 4400 | 4400 | 70 |
| 366 | 20230824 | 132500 | 3450407270 | 4400 | 4400 | 4400 | 4400 | 50 |
| 367 | 20230824 | 132400 | 3450187270 | 4400 | 4395 | 4400 | 4395 | 266 |
| 368 | 20230824 | 132300 | 3449018050 | 4390 | 4395 | 4395 | 4390 | 151 |
| 369 | 20230824 | 132200 | 3448354655 | 4395 | 4395 | 4395 | 4395 | 0 |
| 370 | 20230824 | 132100 | 3448354655 | 4395 | 4395 | 4395 | 4395 | 163 |
| 371 | 20230824 | 132000 | 3447638270 | 4395 | 4400 | 4405 | 4395 | 180 |
| 372 | 20230824 | 131900 | 3446847025 | 4405 | 4395 | 4405 | 4395 | 134 |
| 373 | 20230824 | 131800 | 3446257435 | 4395 | 4395 | 4395 | 4395 | 6 |
| 374 | 20230824 | 131700 | 3446231065 | 4395 | 4395 | 4395 | 4395 | 3 |
| 375 | 20230824 | 131600 | 3446217880 | 4400 | 4400 | 4400 | 4400 | 100 |
| 376 | 20230824 | 131500 | 3445777880 | 4395 | 4395 | 4395 | 4395 | 61 |
| 377 | 20230824 | 131400 | 3445509785 | 4400 | 4400 | 4400 | 4400 | 100 |
| 378 | 20230824 | 131300 | 3445069785 | 4400 | 4400 | 4400 | 4400 | 0 |
| 379 | 20230824 | 131200 | 3445069785 | 4400 | 4400 | 4400 | 4400 | 0 |
| 380 | 20230824 | 131100 | 3445069785 | 4400 | 4400 | 4405 | 4400 | 435 |
| 381 | 20230824 | 131000 | 3443155610 | 4400 | 4375 | 4400 | 4370 | 480 |
| 382 | 20230824 | 130900 | 3441051840 | 4355 | 4405 | 4410 | 4355 | 1718 |
| 383 | 20230824 | 130800 | 3433525400 | 4405 | 4405 | 4405 | 4405 | 952 |
| 384 | 20230824 | 130700 | 3429331840 | 4405 | 4405 | 4405 | 4405 | 0 |
| 385 | 20230824 | 130600 | 3429331840 | 4405 | 4405 | 4405 | 4405 | 100 |
| 386 | 20230824 | 130500 | 3428891340 | 4400 | 4400 | 4400 | 4400 | 0 |
| 387 | 20230824 | 130400 | 3428891340 | 4400 | 4400 | 4400 | 4400 | 100 |
| 388 | 20230824 | 130300 | 3428451340 | 4400 | 4400 | 4400 | 4400 | 141 |
| 389 | 20230824 | 130200 | 3427830940 | 4400 | 4400 | 4400 | 4400 | 279 |
| 390 | 20230824 | 130100 | 3426603340 | 4400 | 4400 | 4400 | 4400 | 612 |
| 391 | 20230824 | 130000 | 3423910540 | 4395 | 4375 | 4395 | 4375 | 1134 |
| 392 | 20230824 | 125900 | 3418941870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 393 | 20230824 | 125800 | 3418941870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 394 | 20230824 | 125700 | 3418941870 | 4365 | 4365 | 4365 | 4365 | 0 |
| 395 | 20230824 | 125600 | 3418941870 | 4365 | 4365 | 4365 | 4365 | 1 |
| 396 | 20230824 | 125500 | 3418937505 | 4360 | 4360 | 4360 | 4360 | 0 |
| 397 | 20230824 | 125400 | 3418937505 | 4360 | 4360 | 4360 | 4360 | 6188 |
| 398 | 20230824 | 125300 | 3391957825 | 4360 | 4375 | 4375 | 4360 | 62 |
| 399 | 20230824 | 125200 | 3391687130 | 4380 | 4375 | 4380 | 4375 | 15 |
| 400 | 20230824 | 125100 | 3391621500 | 4375 | 4375 | 4375 | 4375 | 1 |
| 401 | 20230824 | 125000 | 3391617125 | 4380 | 4375 | 4380 | 4375 | 957 |
| 402 | 20230824 | 124900 | 3387430030 | 4380 | 4380 | 4380 | 4380 | 1 |
| 403 | 20230824 | 124800 | 3387425650 | 4385 | 4380 | 4385 | 4380 | 200 |
| 404 | 20230824 | 124700 | 3386548680 | 4385 | 4385 | 4385 | 4385 | 0 |
| 405 | 20230824 | 124600 | 3386548680 | 4385 | 4385 | 4385 | 4385 | 1 |
| 406 | 20230824 | 124500 | 3386544295 | 4365 | 4360 | 4365 | 4360 | 245 |
| 407 | 20230824 | 124400 | 3385474985 | 4345 | 4405 | 4405 | 4345 | 7141 |
| 408 | 20230824 | 124300 | 3354266565 | 4385 | 4385 | 4385 | 4385 | 0 |
| 409 | 20230824 | 124200 | 3354266565 | 4385 | 4385 | 4385 | 4385 | 0 |
| 410 | 20230824 | 124100 | 3354266565 | 4385 | 4390 | 4390 | 4385 | 245 |
| 411 | 20230824 | 124000 | 3353191240 | 4390 | 4390 | 4390 | 4390 | 37 |
| 412 | 20230824 | 123900 | 3353028810 | 4400 | 4400 | 4400 | 4400 | 25 |
| 413 | 20230824 | 123800 | 3352918810 | 4385 | 4385 | 4385 | 4385 | 30 |
| 414 | 20230824 | 123700 | 3352787260 | 4385 | 4390 | 4390 | 4380 | 1822 |
| 415 | 20230824 | 123600 | 3344795745 | 4390 | 4400 | 4400 | 4390 | 525 |
| 416 | 20230824 | 123500 | 3342488350 | 4400 | 4400 | 4400 | 4400 | 42 |
| 417 | 20230824 | 123400 | 3342303550 | 4400 | 4400 | 4400 | 4400 | 1 |
| 418 | 20230824 | 123300 | 3342299150 | 4400 | 4400 | 4400 | 4400 | 30 |
| 419 | 20230824 | 123200 | 3342167150 | 4405 | 4405 | 4405 | 4405 | 149 |
| 420 | 20230824 | 123100 | 3341510805 | 4405 | 4405 | 4405 | 4405 | 1 |
| 421 | 20230824 | 123000 | 3341506400 | 4405 | 4405 | 4405 | 4405 | 208 |
| 422 | 20230824 | 122900 | 3340590160 | 4405 | 4415 | 4415 | 4405 | 5 |
| 423 | 20230824 | 122800 | 3340568125 | 4420 | 4415 | 4420 | 4415 | 104 |
| 424 | 20230824 | 122700 | 3340108680 | 4415 | 4410 | 4415 | 4410 | 64 |
| 425 | 20230824 | 122600 | 3339826215 | 4410 | 4410 | 4410 | 4410 | 41 |
| 426 | 20230824 | 122500 | 3339645405 | 4410 | 4410 | 4410 | 4410 | 240 |
| 427 | 20230824 | 122400 | 3338587005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 428 | 20230824 | 122300 | 3338587005 | 4410 | 4410 | 4410 | 4410 | 1 |
| 429 | 20230824 | 122200 | 3338582595 | 4410 | 4410 | 4410 | 4410 | 329 |
| 430 | 20230824 | 122100 | 3337131705 | 4410 | 4410 | 4410 | 4410 | 0 |
| 431 | 20230824 | 122000 | 3337131705 | 4410 | 4410 | 4410 | 4410 | 100 |
| 432 | 20230824 | 121900 | 3336690705 | 4410 | 4415 | 4415 | 4410 | 160 |
| 433 | 20230824 | 121800 | 3335984995 | 4410 | 4410 | 4430 | 4410 | 179 |
| 434 | 20230824 | 121700 | 3335195585 | 4430 | 4395 | 4430 | 4395 | 369 |
| 435 | 20230824 | 121600 | 3333563950 | 4400 | 4410 | 4415 | 4395 | 3641 |
| 436 | 20230824 | 121500 | 3317544445 | 4405 | 4410 | 4410 | 4405 | 5180 |
| 437 | 20230824 | 121400 | 3294722985 | 4410 | 4415 | 4415 | 4410 | 4490 |
| 438 | 20230824 | 121300 | 3274912580 | 4420 | 4420 | 4420 | 4420 | 0 |
| 439 | 20230824 | 121200 | 3274912580 | 4420 | 4440 | 4440 | 4420 | 1977 |
| 440 | 20230824 | 121100 | 3266171880 | 4440 | 4405 | 4455 | 4405 | 7002 |
| 441 | 20230824 | 121000 | 3235033745 | 4410 | 4405 | 4410 | 4405 | 248 |
| 442 | 20230824 | 120900 | 3233940955 | 4440 | 4435 | 4440 | 4435 | 501 |
| 443 | 20230824 | 120800 | 3231716855 | 4435 | 4425 | 4435 | 4420 | 6007 |
| 444 | 20230824 | 120700 | 3205131005 | 4420 | 4415 | 4420 | 4415 | 2216 |
| 445 | 20230824 | 120600 | 3195336455 | 4410 | 4395 | 4410 | 4395 | 3568 |
| 446 | 20230824 | 120500 | 3179621000 | 4375 | 4405 | 4415 | 4375 | 6647 |
| 447 | 20230824 | 120400 | 3150514625 | 4410 | 4405 | 4410 | 4375 | 1991 |
| 448 | 20230824 | 120300 | 3141776880 | 4420 | 4420 | 4420 | 4420 | 230 |
| 449 | 20230824 | 120200 | 3140760280 | 4405 | 4405 | 4405 | 4405 | 69 |
| 450 | 20230824 | 120100 | 3140456335 | 4415 | 4425 | 4425 | 4415 | 240 |
| 451 | 20230824 | 120000 | 3139395625 | 4420 | 4415 | 4420 | 4415 | 241 |
| 452 | 20230824 | 115900 | 3138331125 | 4410 | 4400 | 4410 | 4400 | 456 |
| 453 | 20230824 | 115800 | 3136320215 | 4400 | 4400 | 4400 | 4400 | 1176 |
| 454 | 20230824 | 115700 | 3131145815 | 4375 | 4390 | 4390 | 4370 | 4232 |
| 455 | 20230824 | 115600 | 3112582920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 456 | 20230824 | 115500 | 3112582920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 457 | 20230824 | 115400 | 3112582920 | 4390 | 4390 | 4390 | 4390 | 0 |
| 458 | 20230824 | 115300 | 3112582920 | 4390 | 4395 | 4395 | 4380 | 798 |
| 459 | 20230824 | 115200 | 3109081285 | 4400 | 4405 | 4405 | 4400 | 689 |
| 460 | 20230824 | 115100 | 3106049025 | 4410 | 4410 | 4410 | 4410 | 106 |
| 461 | 20230824 | 115000 | 3105581565 | 4410 | 4410 | 4410 | 4410 | 389 |
| 462 | 20230824 | 114900 | 3103866075 | 4410 | 4410 | 4410 | 4410 | 9 |
| 463 | 20230824 | 114800 | 3103826385 | 4410 | 4415 | 4425 | 4410 | 2367 |
| 464 | 20230824 | 114700 | 3093379495 | 4415 | 4410 | 4415 | 4410 | 211 |
| 465 | 20230824 | 114600 | 3092448260 | 4410 | 4385 | 4410 | 4385 | 6070 |
| 466 | 20230824 | 114500 | 3065731350 | 4385 | 4385 | 4385 | 4385 | 300 |
| 467 | 20230824 | 114400 | 3064415850 | 4390 | 4375 | 4390 | 4375 | 1572 |
| 468 | 20230824 | 114300 | 3057526000 | 4380 | 4380 | 4380 | 4380 | 0 |
| 469 | 20230824 | 114200 | 3057526000 | 4380 | 4370 | 4380 | 4370 | 448 |
| 470 | 20230824 | 114100 | 3055568050 | 4360 | 4370 | 4370 | 4360 | 768 |
| 471 | 20230824 | 114000 | 3052212860 | 4380 | 4380 | 4380 | 4380 | 228 |
| 472 | 20230824 | 113900 | 3051214220 | 4380 | 4380 | 4380 | 4380 | 2 |
| 473 | 20230824 | 113800 | 3051205460 | 4380 | 4380 | 4380 | 4380 | 436 |
| 474 | 20230824 | 113700 | 3049295780 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20230824 | 113600 | 3049295780 | 4380 | 4365 | 4380 | 4365 | 45 |
| 476 | 20230824 | 113500 | 3049099205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 477 | 20230824 | 113400 | 3049099205 | 4385 | 4385 | 4385 | 4385 | 1 |
| 478 | 20230824 | 113300 | 3049094820 | 4365 | 4365 | 4365 | 4365 | 0 |
| 479 | 20230824 | 113200 | 3049094820 | 4365 | 4365 | 4365 | 4365 | 3300 |
| 480 | 20230824 | 113100 | 3034690320 | 4355 | 4380 | 4380 | 4355 | 32 |
| 481 | 20230824 | 113000 | 3034550665 | 4380 | 4375 | 4380 | 4360 | 2001 |
| 482 | 20230824 | 112900 | 3025793315 | 4380 | 4380 | 4380 | 4380 | 24 |
| 483 | 20230824 | 112800 | 3025688195 | 4380 | 4385 | 4385 | 4380 | 700 |
| 484 | 20230824 | 112700 | 3022621815 | 4390 | 4390 | 4390 | 4390 | 117 |
| 485 | 20230824 | 112600 | 3022108185 | 4390 | 4390 | 4390 | 4390 | 124 |
| 486 | 20230824 | 112500 | 3021563825 | 4390 | 4390 | 4390 | 4390 | 20 |
| 487 | 20230824 | 112400 | 3021476025 | 4395 | 4390 | 4395 | 4390 | 210 |
| 488 | 20230824 | 112300 | 3020553080 | 4395 | 4385 | 4395 | 4385 | 601 |
| 489 | 20230824 | 112200 | 3017917475 | 4385 | 4390 | 4390 | 4385 | 1096 |
| 490 | 20230824 | 112100 | 3013106640 | 4390 | 4385 | 4390 | 4385 | 101 |
| 491 | 20230824 | 112000 | 3012663750 | 4385 | 4375 | 4385 | 4375 | 791 |
| 492 | 20230824 | 111900 | 3009201465 | 4375 | 4380 | 4380 | 4375 | 701 |
| 493 | 20230824 | 111800 | 3006134585 | 4380 | 4380 | 4380 | 4380 | 110 |
| 494 | 20230824 | 111700 | 3005652785 | 4380 | 4375 | 4380 | 4365 | 2475 |
| 495 | 20230824 | 111600 | 2994840290 | 4375 | 4375 | 4375 | 4375 | 102 |
| 496 | 20230824 | 111500 | 2994394040 | 4380 | 4375 | 4385 | 4375 | 501 |
| 497 | 20230824 | 111400 | 2992200300 | 4370 | 4370 | 4370 | 4370 | 201 |
| 498 | 20230824 | 111300 | 2991321930 | 4365 | 4365 | 4365 | 4365 | 63 |
| 499 | 20230824 | 111200 | 2991046935 | 4380 | 4380 | 4380 | 4380 | 45 |
| 500 | 20230824 | 111100 | 2990849835 | 4385 | 4385 | 4385 | 4385 | 395 |
| 501 | 20230824 | 111000 | 2989117760 | 4380 | 4345 | 4380 | 4345 | 936 |
| 502 | 20230824 | 110900 | 2985023175 | 4345 | 4365 | 4365 | 4345 | 260 |
| 503 | 20230824 | 110800 | 2983891455 | 4315 | 4375 | 4375 | 4315 | 10201 |
| 504 | 20230824 | 110700 | 2939798935 | 4375 | 4375 | 4380 | 4375 | 1819 |
| 505 | 20230824 | 110600 | 2931839580 | 4375 | 4370 | 4375 | 4370 | 272 |
| 506 | 20230824 | 110500 | 2930650620 | 4365 | 4360 | 4365 | 4360 | 370 |
| 507 | 20230824 | 110400 | 2929035585 | 4350 | 4365 | 4370 | 4350 | 791 |
| 508 | 20230824 | 110300 | 2925590395 | 4365 | 4350 | 4365 | 4350 | 218 |
| 509 | 20230824 | 110200 | 2924638840 | 4365 | 4365 | 4365 | 4365 | 229 |
| 510 | 20230824 | 110100 | 2923639255 | 4350 | 4350 | 4360 | 4350 | 519 |
| 511 | 20230824 | 110000 | 2921378695 | 4370 | 4335 | 4370 | 4335 | 1951 |
| 512 | 20230824 | 105900 | 2912865545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 513 | 20230824 | 105800 | 2912865545 | 4330 | 4330 | 4330 | 4330 | 0 |
| 514 | 20230824 | 105700 | 2912865545 | 4330 | 4350 | 4350 | 4330 | 780 |
| 515 | 20230824 | 105600 | 2909479275 | 4350 | 4340 | 4350 | 4340 | 2276 |
| 516 | 20230824 | 105500 | 2899592580 | 4340 | 4335 | 4345 | 4335 | 196 |
| 517 | 20230824 | 105400 | 2898742170 | 4345 | 4340 | 4345 | 4340 | 441 |
| 518 | 20230824 | 105300 | 2896828055 | 4335 | 4335 | 4335 | 4335 | 20 |
| 519 | 20230824 | 105200 | 2896741355 | 4335 | 4335 | 4335 | 4335 | 252 |
| 520 | 20230824 | 105100 | 2895648935 | 4305 | 4330 | 4330 | 4305 | 2301 |
| 521 | 20230824 | 105000 | 2885735110 | 4330 | 4330 | 4330 | 4330 | 57 |
| 522 | 20230824 | 104900 | 2885488300 | 4330 | 4325 | 4330 | 4325 | 409 |
| 523 | 20230824 | 104800 | 2883717585 | 4330 | 4325 | 4330 | 4325 | 148 |
| 524 | 20230824 | 104700 | 2883077470 | 4315 | 4315 | 4315 | 4315 | 0 |
| 525 | 20230824 | 104600 | 2883077470 | 4315 | 4320 | 4325 | 4315 | 133 |
| 526 | 20230824 | 104500 | 2882503355 | 4315 | 4315 | 4315 | 4315 | 137 |
| 527 | 20230824 | 104400 | 2881912200 | 4315 | 4320 | 4320 | 4315 | 43 |
| 528 | 20230824 | 104300 | 2881726445 | 4320 | 4315 | 4320 | 4315 | 5 |
| 529 | 20230824 | 104200 | 2881704850 | 4320 | 4315 | 4320 | 4310 | 319 |
| 530 | 20230824 | 104100 | 2880328410 | 4310 | 4320 | 4320 | 4310 | 46 |
| 531 | 20230824 | 104000 | 2880130050 | 4310 | 4325 | 4325 | 4310 | 2 |
| 532 | 20230824 | 103900 | 2880121415 | 4315 | 4315 | 4315 | 4315 | 200 |
| 533 | 20230824 | 103800 | 2879258415 | 4310 | 4315 | 4315 | 4310 | 2063 |
| 534 | 20230824 | 103700 | 2870356575 | 4330 | 4330 | 4330 | 4330 | 4 |
| 535 | 20230824 | 103600 | 2870339255 | 4330 | 4330 | 4335 | 4330 | 302 |
| 536 | 20230824 | 103500 | 2869031085 | 4330 | 4335 | 4335 | 4330 | 9 |
| 537 | 20230824 | 103400 | 2868992105 | 4330 | 4315 | 4330 | 4310 | 104 |
| 538 | 20230824 | 103300 | 2868543420 | 4335 | 4335 | 4335 | 4335 | 0 |
| 539 | 20230824 | 103200 | 2868543420 | 4335 | 4335 | 4335 | 4335 | 0 |
| 540 | 20230824 | 103100 | 2868543420 | 4335 | 4335 | 4335 | 4335 | 32 |
| 541 | 20230824 | 103000 | 2868404700 | 4335 | 4335 | 4335 | 4335 | 0 |
| 542 | 20230824 | 102900 | 2868404700 | 4335 | 4310 | 4335 | 4310 | 302 |
| 543 | 20230824 | 102800 | 2867101080 | 4305 | 4305 | 4305 | 4305 | 0 |
| 544 | 20230824 | 102700 | 2867101080 | 4305 | 4305 | 4305 | 4305 | 100 |
| 545 | 20230824 | 102600 | 2866670580 | 4305 | 4305 | 4305 | 4305 | 100 |
| 546 | 20230824 | 102500 | 2866240080 | 4305 | 4305 | 4305 | 4305 | 1 |
| 547 | 20230824 | 102400 | 2866235775 | 4305 | 4330 | 4340 | 4305 | 475 |
| 548 | 20230824 | 102300 | 2864178015 | 4330 | 4315 | 4330 | 4305 | 65 |
| 549 | 20230824 | 102200 | 2863897805 | 4315 | 4320 | 4320 | 4315 | 44 |
| 550 | 20230824 | 102100 | 2863707730 | 4335 | 4330 | 4335 | 4330 | 50 |
| 551 | 20230824 | 102000 | 2863491025 | 4330 | 4325 | 4330 | 4320 | 10 |
| 552 | 20230824 | 101900 | 2863447800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 553 | 20230824 | 101800 | 2863447800 | 4325 | 4330 | 4335 | 4325 | 68 |
| 554 | 20230824 | 101700 | 2863153610 | 4330 | 4320 | 4330 | 4320 | 394 |
| 555 | 20230824 | 101600 | 2861447640 | 4305 | 4315 | 4315 | 4305 | 327 |
| 556 | 20230824 | 101500 | 2860038335 | 4320 | 4320 | 4320 | 4320 | 6 |
| 557 | 20230824 | 101400 | 2860012415 | 4315 | 4315 | 4315 | 4290 | 4281 |
| 558 | 20230824 | 101300 | 2841617050 | 4300 | 4300 | 4305 | 4300 | 3341 |
| 559 | 20230824 | 101200 | 2827250350 | 4300 | 4305 | 4305 | 4300 | 1739 |
| 560 | 20230824 | 101100 | 2819770475 | 4305 | 4315 | 4315 | 4305 | 1532 |
| 561 | 20230824 | 101000 | 2813174470 | 4310 | 4310 | 4310 | 4310 | 4 |
| 562 | 20230824 | 100900 | 2813157230 | 4310 | 4310 | 4310 | 4310 | 16 |
| 563 | 20230824 | 100800 | 2813088270 | 4310 | 4305 | 4310 | 4305 | 78 |
| 564 | 20230824 | 100700 | 2812752150 | 4305 | 4310 | 4315 | 4305 | 567 |
| 565 | 20230824 | 100600 | 2810308890 | 4310 | 4310 | 4310 | 4305 | 1248 |
| 566 | 20230824 | 100500 | 2804932225 | 4310 | 4310 | 4315 | 4310 | 1436 |
| 567 | 20230824 | 100400 | 2798743055 | 4310 | 4310 | 4310 | 4305 | 1015 |
| 568 | 20230824 | 100300 | 2794368510 | 4315 | 4305 | 4315 | 4305 | 769 |
| 569 | 20230824 | 100200 | 2791056020 | 4305 | 4310 | 4310 | 4305 | 1050 |
| 570 | 20230824 | 100100 | 2786532290 | 4315 | 4325 | 4330 | 4315 | 5365 |
| 571 | 20230824 | 100000 | 2763352230 | 4325 | 4325 | 4325 | 4325 | 0 |
| 572 | 20230824 | 095900 | 2763352230 | 4325 | 4340 | 4340 | 4325 | 25 |
| 573 | 20230824 | 095800 | 2763243775 | 4340 | 4325 | 4350 | 4325 | 855 |
| 574 | 20230824 | 095700 | 2759537440 | 4325 | 4325 | 4335 | 4320 | 326 |
| 575 | 20230824 | 095600 | 2758128025 | 4325 | 4325 | 4325 | 4325 | 381 |
| 576 | 20230824 | 095500 | 2756480200 | 4355 | 4355 | 4355 | 4355 | 0 |
| 577 | 20230824 | 095400 | 2756480200 | 4355 | 4355 | 4355 | 4355 | 0 |
| 578 | 20230824 | 095300 | 2756480200 | 4355 | 4325 | 4355 | 4325 | 1050 |
| 579 | 20230824 | 095200 | 2751938580 | 4325 | 4320 | 4325 | 4320 | 512 |
| 580 | 20230824 | 095100 | 2749725605 | 4320 | 4330 | 4330 | 4320 | 1784 |
| 581 | 20230824 | 095000 | 2742011325 | 4330 | 4345 | 4345 | 4330 | 831 |
| 582 | 20230824 | 094900 | 2738405020 | 4345 | 4345 | 4345 | 4345 | 384 |
| 583 | 20230824 | 094800 | 2736736540 | 4345 | 4345 | 4345 | 4345 | 512 |
| 584 | 20230824 | 094700 | 2734511900 | 4350 | 4345 | 4365 | 4345 | 33 |
| 585 | 20230824 | 094600 | 2734368490 | 4345 | 4345 | 4370 | 4345 | 574 |
| 586 | 20230824 | 094500 | 2731867460 | 4345 | 4350 | 4350 | 4340 | 779 |
| 587 | 20230824 | 094400 | 2728479805 | 4370 | 4365 | 4370 | 4350 | 355 |
| 588 | 20230824 | 094300 | 2726930105 | 4375 | 4375 | 4375 | 4365 | 430 |
| 589 | 20230824 | 094200 | 2725051405 | 4385 | 4360 | 4385 | 4360 | 984 |
| 590 | 20230824 | 094100 | 2720753350 | 4360 | 4345 | 4360 | 4345 | 171 |
| 591 | 20230824 | 094000 | 2720009305 | 4350 | 4350 | 4350 | 4340 | 474 |
| 592 | 20230824 | 093900 | 2717947540 | 4350 | 4320 | 4350 | 4320 | 728 |
| 593 | 20230824 | 093800 | 2714802415 | 4320 | 4325 | 4335 | 4320 | 2330 |
| 594 | 20230824 | 093700 | 2704728640 | 4320 | 4330 | 4335 | 4320 | 1100 |
| 595 | 20230824 | 093600 | 2699969760 | 4360 | 4345 | 4360 | 4345 | 1134 |
| 596 | 20230824 | 093500 | 2695026560 | 4360 | 4335 | 4360 | 4320 | 5993 |
| 597 | 20230824 | 093400 | 2669086395 | 4340 | 4340 | 4355 | 4340 | 1396 |
| 598 | 20230824 | 093300 | 2663024075 | 4360 | 4340 | 4360 | 4340 | 510 |
| 599 | 20230824 | 093200 | 2660803055 | 4360 | 4355 | 4360 | 4340 | 1521 |
| 600 | 20230824 | 093100 | 2654194350 | 4355 | 4390 | 4390 | 4355 | 2086 |
| 601 | 20230824 | 093000 | 2645075805 | 4390 | 4380 | 4400 | 4380 | 230 |
| 602 | 20230824 | 092900 | 2644066815 | 4400 | 4395 | 4400 | 4380 | 955 |
| 603 | 20230824 | 092800 | 2639872940 | 4400 | 4375 | 4400 | 4375 | 1983 |
| 604 | 20230824 | 092700 | 2631184675 | 4370 | 4380 | 4395 | 4370 | 1697 |
| 605 | 20230824 | 092600 | 2623757560 | 4385 | 4395 | 4395 | 4380 | 1288 |
| 606 | 20230824 | 092500 | 2618107725 | 4395 | 4400 | 4400 | 4395 | 1656 |
| 607 | 20230824 | 092400 | 2610826880 | 4400 | 4385 | 4400 | 4380 | 2788 |
| 608 | 20230824 | 092300 | 2598580035 | 4385 | 4370 | 4385 | 4370 | 1787 |
| 609 | 20230824 | 092200 | 2590753695 | 4375 | 4375 | 4375 | 4345 | 105 |
| 610 | 20230824 | 092100 | 2590296185 | 4380 | 4365 | 4385 | 4345 | 5179 |
| 611 | 20230824 | 092000 | 2567757460 | 4390 | 4395 | 4425 | 4350 | 12877 |
| 612 | 20230824 | 091900 | 2511277270 | 4400 | 4335 | 4400 | 4335 | 9645 |
| 613 | 20230824 | 091800 | 2469039620 | 4365 | 4310 | 4370 | 4310 | 8256 |
| 614 | 20230824 | 091700 | 2433155950 | 4320 | 4315 | 4355 | 4315 | 5365 |
| 615 | 20230824 | 091600 | 2409950960 | 4310 | 4295 | 4310 | 4280 | 1077 |
| 616 | 20230824 | 091500 | 2405315715 | 4275 | 4290 | 4305 | 4260 | 15316 |
| 617 | 20230824 | 091400 | 2339862060 | 4290 | 4305 | 4310 | 4260 | 28278 |
| 618 | 20230824 | 091300 | 2218933470 | 4270 | 4300 | 4400 | 4255 | 48603 |
| 619 | 20230824 | 091200 | 2010018880 | 4305 | 4400 | 4415 | 4305 | 39930 |
| 620 | 20230824 | 091100 | 1836159555 | 4400 | 4540 | 4585 | 4325 | 49211 |
| 621 | 20230824 | 091000 | 1617017895 | 4540 | 4550 | 4630 | 4375 | 67270 |
| 622 | 20230824 | 090900 | 1314075250 | 4510 | 4600 | 4700 | 4500 | 117787 |
| 623 | 20230824 | 090800 | 772739345 | 4600 | 4600 | 4600 | 4600 | 0 |
| 624 | 20230824 | 090700 | 772739345 | 4600 | 4495 | 4600 | 4465 | 27289 |
| 625 | 20230824 | 090600 | 648784640 | 4500 | 4345 | 4500 | 4315 | 80494 |
| 626 | 20230824 | 090500 | 292466835 | 4305 | 4335 | 4390 | 4305 | 21408 |
| 627 | 20230824 | 090400 | 199528915 | 4335 | 4280 | 4335 | 4275 | 17940 |
| 628 | 20230824 | 090300 | 122340255 | 4280 | 4300 | 4300 | 4280 | 1286 |
| 629 | 20230824 | 090200 | 116825335 | 4300 | 4280 | 4300 | 4275 | 6469 |
| 630 | 20230824 | 090100 | 89112965 | 4250 | 4225 | 4285 | 4225 | 8192 |
| 631 | 20230824 | 090000 | 54280965 | 4225 | 4185 | 4225 | 4185 | 12947 |