31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 193300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 3 | 20230824 | 193200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 4 | 20230824 | 193100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 5 | 20230824 | 193000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 6 | 20230824 | 192900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 7 | 20230824 | 192800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 8 | 20230824 | 192700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 9 | 20230824 | 192600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 10 | 20230824 | 192500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 11 | 20230824 | 192400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 12 | 20230824 | 192300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 13 | 20230824 | 192200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 14 | 20230824 | 192100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 15 | 20230824 | 192000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 16 | 20230824 | 191900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 17 | 20230824 | 191800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 18 | 20230824 | 191700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 19 | 20230824 | 191600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 20 | 20230824 | 191500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 21 | 20230824 | 191400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 22 | 20230824 | 191300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 23 | 20230824 | 191200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 24 | 20230824 | 191100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 25 | 20230824 | 191000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 26 | 20230824 | 190900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 27 | 20230824 | 190800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 28 | 20230824 | 190700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 29 | 20230824 | 190600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 30 | 20230824 | 190500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 31 | 20230824 | 190400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 32 | 20230824 | 190300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 33 | 20230824 | 190200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 34 | 20230824 | 190100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 35 | 20230824 | 190000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 36 | 20230824 | 185900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 37 | 20230824 | 185800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 38 | 20230824 | 185700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 39 | 20230824 | 185600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 40 | 20230824 | 185500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 41 | 20230824 | 185400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 42 | 20230824 | 185300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 43 | 20230824 | 185200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 44 | 20230824 | 185100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 45 | 20230824 | 185000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 46 | 20230824 | 184900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 47 | 20230824 | 184800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 48 | 20230824 | 184700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 49 | 20230824 | 184600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 50 | 20230824 | 184500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 51 | 20230824 | 184400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 52 | 20230824 | 184300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 53 | 20230824 | 184200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 54 | 20230824 | 184100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 55 | 20230824 | 184000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 56 | 20230824 | 183900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 57 | 20230824 | 183800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 58 | 20230824 | 183700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 59 | 20230824 | 183600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 60 | 20230824 | 183500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 61 | 20230824 | 183400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 62 | 20230824 | 183300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 63 | 20230824 | 183200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 64 | 20230824 | 183100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 65 | 20230824 | 183000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 66 | 20230824 | 182900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 67 | 20230824 | 182800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 68 | 20230824 | 182700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 69 | 20230824 | 182600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 70 | 20230824 | 182500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 71 | 20230824 | 182400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 72 | 20230824 | 182300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 73 | 20230824 | 182200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 74 | 20230824 | 182100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 75 | 20230824 | 182000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 76 | 20230824 | 181900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 77 | 20230824 | 181800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 78 | 20230824 | 181700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 79 | 20230824 | 181600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 80 | 20230824 | 181500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 81 | 20230824 | 181400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 82 | 20230824 | 181300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 83 | 20230824 | 181200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 84 | 20230824 | 181100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 85 | 20230824 | 181000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 86 | 20230824 | 180900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 87 | 20230824 | 180800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 88 | 20230824 | 180700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 89 | 20230824 | 180600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 90 | 20230824 | 180500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 91 | 20230824 | 180400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 92 | 20230824 | 180300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 93 | 20230824 | 180200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 94 | 20230824 | 180100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 95 | 20230824 | 180000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 96 | 20230824 | 175900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 97 | 20230824 | 175800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 98 | 20230824 | 175700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 99 | 20230824 | 175600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 100 | 20230824 | 175500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 101 | 20230824 | 175400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 102 | 20230824 | 175300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 103 | 20230824 | 175200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 104 | 20230824 | 175100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 105 | 20230824 | 175000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 106 | 20230824 | 174900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 107 | 20230824 | 174800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 108 | 20230824 | 174700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 109 | 20230824 | 174600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 110 | 20230824 | 174500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 111 | 20230824 | 174400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 112 | 20230824 | 174300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 113 | 20230824 | 174200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 114 | 20230824 | 174100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 115 | 20230824 | 174000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 116 | 20230824 | 173900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 117 | 20230824 | 173800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 118 | 20230824 | 173700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 119 | 20230824 | 173600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 120 | 20230824 | 173500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 121 | 20230824 | 173400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 122 | 20230824 | 173300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 123 | 20230824 | 173200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 124 | 20230824 | 173100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 125 | 20230824 | 173000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 126 | 20230824 | 172900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 127 | 20230824 | 172800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 128 | 20230824 | 172700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 129 | 20230824 | 172600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 130 | 20230824 | 172500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 131 | 20230824 | 172400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 132 | 20230824 | 172300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 133 | 20230824 | 172200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 134 | 20230824 | 172100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 135 | 20230824 | 172000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 136 | 20230824 | 171900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 137 | 20230824 | 171800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 138 | 20230824 | 171700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 139 | 20230824 | 171600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 140 | 20230824 | 171500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 141 | 20230824 | 171400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 142 | 20230824 | 171300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 143 | 20230824 | 171200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 144 | 20230824 | 171100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 145 | 20230824 | 171000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 146 | 20230824 | 170900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 147 | 20230824 | 170800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 148 | 20230824 | 170700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 149 | 20230824 | 170600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 150 | 20230824 | 170500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 151 | 20230824 | 170400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 152 | 20230824 | 170300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 153 | 20230824 | 170200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 154 | 20230824 | 170100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 155 | 20230824 | 170000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 156 | 20230824 | 165900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 157 | 20230824 | 165800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 158 | 20230824 | 165700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 159 | 20230824 | 165600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 160 | 20230824 | 165500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 161 | 20230824 | 165400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 162 | 20230824 | 165300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 163 | 20230824 | 165200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 164 | 20230824 | 165100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 165 | 20230824 | 165000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 166 | 20230824 | 164900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 167 | 20230824 | 164800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 168 | 20230824 | 164700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 169 | 20230824 | 164600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 170 | 20230824 | 164500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 171 | 20230824 | 164400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 172 | 20230824 | 164300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 173 | 20230824 | 164200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 174 | 20230824 | 164100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 175 | 20230824 | 164000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 176 | 20230824 | 163900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 177 | 20230824 | 163800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 178 | 20230824 | 163700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 179 | 20230824 | 163600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 180 | 20230824 | 163500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 181 | 20230824 | 163400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 182 | 20230824 | 163300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 183 | 20230824 | 163200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 184 | 20230824 | 163100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 185 | 20230824 | 163000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 186 | 20230824 | 162900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 187 | 20230824 | 162800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 188 | 20230824 | 162700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 189 | 20230824 | 162600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 190 | 20230824 | 162500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 191 | 20230824 | 162400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 192 | 20230824 | 162300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 193 | 20230824 | 162200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 194 | 20230824 | 162100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 195 | 20230824 | 162000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 196 | 20230824 | 161900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 197 | 20230824 | 161800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 198 | 20230824 | 161700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 199 | 20230824 | 161600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 200 | 20230824 | 161500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 201 | 20230824 | 161400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 202 | 20230824 | 161300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 203 | 20230824 | 161200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 204 | 20230824 | 161100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 205 | 20230824 | 161000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 206 | 20230824 | 160900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 207 | 20230824 | 160800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 208 | 20230824 | 160700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 209 | 20230824 | 160600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 210 | 20230824 | 160500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 211 | 20230824 | 160400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 212 | 20230824 | 160300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 213 | 20230824 | 160200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 214 | 20230824 | 160100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 215 | 20230824 | 160000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 216 | 20230824 | 155900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 217 | 20230824 | 155800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 218 | 20230824 | 155700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 219 | 20230824 | 155600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 220 | 20230824 | 155500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 221 | 20230824 | 155400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 222 | 20230824 | 155300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 223 | 20230824 | 155200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 224 | 20230824 | 155100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 225 | 20230824 | 155000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 226 | 20230824 | 154900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 227 | 20230824 | 154800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 228 | 20230824 | 154700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 229 | 20230824 | 154600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 230 | 20230824 | 154500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 231 | 20230824 | 154400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 232 | 20230824 | 154300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 233 | 20230824 | 154200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 234 | 20230824 | 154100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 235 | 20230824 | 154000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 236 | 20230824 | 153900 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 237 | 20230824 | 153800 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 238 | 20230824 | 153700 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 239 | 20230824 | 153600 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 240 | 20230824 | 153500 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 241 | 20230824 | 153400 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 242 | 20230824 | 153300 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 243 | 20230824 | 153200 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 244 | 20230824 | 153100 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 0 |
| 245 | 20230824 | 153000 | 2078612535 | 4540 | 4540 | 4540 | 4540 | 18513 |
| 246 | 20230824 | 152900 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 247 | 20230824 | 152800 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 248 | 20230824 | 152700 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 249 | 20230824 | 152600 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 250 | 20230824 | 152500 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 251 | 20230824 | 152400 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 252 | 20230824 | 152300 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 253 | 20230824 | 152200 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 254 | 20230824 | 152100 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 255 | 20230824 | 152000 | 1994563515 | 4565 | 4565 | 4565 | 4565 | 0 |
| 256 | 20230824 | 151900 | 1994563515 | 4565 | 4575 | 4580 | 4565 | 1514 |
| 257 | 20230824 | 151800 | 1987637960 | 4580 | 4575 | 4580 | 4550 | 2987 |
| 258 | 20230824 | 151700 | 1974008695 | 4575 | 4580 | 4580 | 4575 | 148 |
| 259 | 20230824 | 151600 | 1973331590 | 4575 | 4580 | 4580 | 4575 | 242 |
| 260 | 20230824 | 151500 | 1972223730 | 4580 | 4580 | 4580 | 4565 | 691 |
| 261 | 20230824 | 151400 | 1969065235 | 4585 | 4570 | 4585 | 4565 | 1868 |
| 262 | 20230824 | 151300 | 1960519830 | 4575 | 4570 | 4575 | 4570 | 1468 |
| 263 | 20230824 | 151200 | 1953803885 | 4570 | 4570 | 4570 | 4565 | 3071 |
| 264 | 20230824 | 151100 | 1939777370 | 4570 | 4565 | 4570 | 4565 | 101 |
| 265 | 20230824 | 151000 | 1939316300 | 4570 | 4565 | 4570 | 4560 | 2031 |
| 266 | 20230824 | 150900 | 1930054625 | 4570 | 4565 | 4570 | 4560 | 550 |
| 267 | 20230824 | 150800 | 1927545270 | 4565 | 4570 | 4570 | 4565 | 599 |
| 268 | 20230824 | 150700 | 1924809665 | 4565 | 4565 | 4565 | 4565 | 73 |
| 269 | 20230824 | 150600 | 1924476420 | 4570 | 4570 | 4570 | 4570 | 1 |
| 270 | 20230824 | 150500 | 1924471850 | 4570 | 4570 | 4570 | 4555 | 112 |
| 271 | 20230824 | 150400 | 1923960145 | 4570 | 4565 | 4570 | 4555 | 823 |
| 272 | 20230824 | 150300 | 1920207050 | 4565 | 4550 | 4570 | 4550 | 1002 |
| 273 | 20230824 | 150200 | 1915647915 | 4550 | 4565 | 4570 | 4550 | 1071 |
| 274 | 20230824 | 150100 | 1910773210 | 4565 | 4555 | 4565 | 4555 | 302 |
| 275 | 20230824 | 150000 | 1909397580 | 4555 | 4555 | 4555 | 4555 | 1000 |
| 276 | 20230824 | 145900 | 1904842580 | 4565 | 4560 | 4565 | 4560 | 110 |
| 277 | 20230824 | 145800 | 1904340830 | 4555 | 4555 | 4555 | 4555 | 0 |
| 278 | 20230824 | 145700 | 1904340830 | 4555 | 4570 | 4570 | 4555 | 1602 |
| 279 | 20230824 | 145600 | 1897040375 | 4575 | 4575 | 4575 | 4575 | 65 |
| 280 | 20230824 | 145500 | 1896743000 | 4575 | 4560 | 4575 | 4560 | 637 |
| 281 | 20230824 | 145400 | 1893835385 | 4565 | 4555 | 4565 | 4555 | 1361 |
| 282 | 20230824 | 145300 | 1887630170 | 4560 | 4560 | 4560 | 4555 | 161 |
| 283 | 20230824 | 145200 | 1886896525 | 4560 | 4570 | 4570 | 4550 | 2484 |
| 284 | 20230824 | 145100 | 1875568715 | 4565 | 4565 | 4565 | 4565 | 501 |
| 285 | 20230824 | 145000 | 1873281650 | 4565 | 4560 | 4565 | 4560 | 201 |
| 286 | 20230824 | 144900 | 1872365085 | 4555 | 4560 | 4560 | 4555 | 672 |
| 287 | 20230824 | 144800 | 1869303875 | 4555 | 4560 | 4560 | 4555 | 231 |
| 288 | 20230824 | 144700 | 1868251620 | 4560 | 4560 | 4560 | 4560 | 1826 |
| 289 | 20230824 | 144600 | 1859925060 | 4565 | 4565 | 4565 | 4565 | 0 |
| 290 | 20230824 | 144500 | 1859925060 | 4565 | 4565 | 4565 | 4565 | 272 |
| 291 | 20230824 | 144400 | 1858683380 | 4565 | 4565 | 4565 | 4565 | 0 |
| 292 | 20230824 | 144300 | 1858683380 | 4565 | 4560 | 4565 | 4560 | 679 |
| 293 | 20230824 | 144200 | 1855585030 | 4565 | 4565 | 4565 | 4565 | 178 |
| 294 | 20230824 | 144100 | 1854772460 | 4570 | 4570 | 4570 | 4570 | 1233 |
| 295 | 20230824 | 144000 | 1849137650 | 4570 | 4575 | 4575 | 4565 | 357 |
| 296 | 20230824 | 143900 | 1847506410 | 4575 | 4590 | 4590 | 4575 | 492 |
| 297 | 20230824 | 143800 | 1845252530 | 4585 | 4570 | 4585 | 4570 | 1164 |
| 298 | 20230824 | 143700 | 1839922505 | 4570 | 4570 | 4570 | 4560 | 134 |
| 299 | 20230824 | 143600 | 1839311150 | 4565 | 4565 | 4570 | 4560 | 130 |
| 300 | 20230824 | 143500 | 1838717210 | 4570 | 4570 | 4570 | 4570 | 2 |
| 301 | 20230824 | 143400 | 1838708070 | 4575 | 4575 | 4575 | 4575 | 0 |
| 302 | 20230824 | 143300 | 1838708070 | 4575 | 4565 | 4575 | 4565 | 31 |
| 303 | 20230824 | 143200 | 1838566545 | 4570 | 4570 | 4570 | 4570 | 11 |
| 304 | 20230824 | 143100 | 1838516275 | 4575 | 4565 | 4575 | 4560 | 605 |
| 305 | 20230824 | 143000 | 1835754360 | 4555 | 4565 | 4565 | 4555 | 206 |
| 306 | 20230824 | 142900 | 1834815970 | 4545 | 4550 | 4550 | 4545 | 331 |
| 307 | 20230824 | 142800 | 1833310020 | 4540 | 4550 | 4560 | 4540 | 1105 |
| 308 | 20230824 | 142700 | 1828285240 | 4560 | 4535 | 4565 | 4535 | 1341 |
| 309 | 20230824 | 142600 | 1822188985 | 4535 | 4555 | 4570 | 4530 | 13206 |
| 310 | 20230824 | 142500 | 1762145235 | 4550 | 4560 | 4580 | 4550 | 3138 |
| 311 | 20230824 | 142400 | 1747866205 | 4580 | 4570 | 4580 | 4555 | 8531 |
| 312 | 20230824 | 142300 | 1708977665 | 4570 | 4590 | 4590 | 4570 | 2252 |
| 313 | 20230824 | 142200 | 1698682825 | 4580 | 4575 | 4585 | 4575 | 1500 |
| 314 | 20230824 | 142100 | 1691817820 | 4575 | 4580 | 4585 | 4575 | 1000 |
| 315 | 20230824 | 142000 | 1687238030 | 4580 | 4585 | 4590 | 4580 | 4025 |
| 316 | 20230824 | 141900 | 1668801590 | 4580 | 4585 | 4585 | 4580 | 1941 |
| 317 | 20230824 | 141800 | 1659910245 | 4585 | 4590 | 4590 | 4585 | 973 |
| 318 | 20230824 | 141700 | 1655447865 | 4595 | 4595 | 4595 | 4595 | 131 |
| 319 | 20230824 | 141600 | 1654845920 | 4595 | 4605 | 4605 | 4595 | 4 |
| 320 | 20230824 | 141500 | 1654827520 | 4600 | 4600 | 4600 | 4600 | 1 |
| 321 | 20230824 | 141400 | 1654822920 | 4595 | 4605 | 4605 | 4595 | 1002 |
| 322 | 20230824 | 141300 | 1650218710 | 4595 | 4600 | 4605 | 4595 | 33 |
| 323 | 20230824 | 141200 | 1650067050 | 4600 | 4600 | 4600 | 4600 | 32 |
| 324 | 20230824 | 141100 | 1649919850 | 4600 | 4600 | 4600 | 4600 | 1 |
| 325 | 20230824 | 141000 | 1649915250 | 4610 | 4600 | 4610 | 4600 | 666 |
| 326 | 20230824 | 140900 | 1646845000 | 4590 | 4585 | 4590 | 4585 | 336 |
| 327 | 20230824 | 140800 | 1645304260 | 4585 | 4600 | 4600 | 4585 | 2514 |
| 328 | 20230824 | 140700 | 1633768065 | 4605 | 4610 | 4610 | 4605 | 134 |
| 329 | 20230824 | 140600 | 1633150770 | 4610 | 4610 | 4610 | 4610 | 111 |
| 330 | 20230824 | 140500 | 1632639060 | 4610 | 4610 | 4610 | 4610 | 46 |
| 331 | 20230824 | 140400 | 1632427000 | 4610 | 4610 | 4610 | 4610 | 186 |
| 332 | 20230824 | 140300 | 1631569540 | 4600 | 4600 | 4600 | 4600 | 171 |
| 333 | 20230824 | 140200 | 1630782940 | 4595 | 4600 | 4600 | 4595 | 1135 |
| 334 | 20230824 | 140100 | 1625567605 | 4605 | 4605 | 4605 | 4605 | 551 |
| 335 | 20230824 | 140000 | 1623030250 | 4605 | 4605 | 4605 | 4605 | 15 |
| 336 | 20230824 | 135900 | 1622961175 | 4605 | 4605 | 4605 | 4605 | 1 |
| 337 | 20230824 | 135800 | 1622956570 | 4590 | 4595 | 4595 | 4590 | 3399 |
| 338 | 20230824 | 135700 | 1607347670 | 4595 | 4595 | 4595 | 4595 | 1341 |
| 339 | 20230824 | 135600 | 1601185775 | 4600 | 4600 | 4600 | 4595 | 2052 |
| 340 | 20230824 | 135500 | 1591754075 | 4610 | 4610 | 4610 | 4610 | 13 |
| 341 | 20230824 | 135400 | 1591694145 | 4610 | 4610 | 4610 | 4605 | 1881 |
| 342 | 20230824 | 135300 | 1583024605 | 4610 | 4610 | 4610 | 4600 | 1114 |
| 343 | 20230824 | 135200 | 1577896355 | 4600 | 4620 | 4620 | 4600 | 2120 |
| 344 | 20230824 | 135100 | 1568141815 | 4630 | 4600 | 4630 | 4600 | 2422 |
| 345 | 20230824 | 135000 | 1556983705 | 4600 | 4605 | 4605 | 4600 | 3255 |
| 346 | 20230824 | 134900 | 1542008510 | 4605 | 4615 | 4615 | 4605 | 725 |
| 347 | 20230824 | 134800 | 1538665825 | 4615 | 4635 | 4650 | 4615 | 1241 |
| 348 | 20230824 | 134700 | 1532921525 | 4635 | 4625 | 4655 | 4625 | 435 |
| 349 | 20230824 | 134600 | 1530903100 | 4625 | 4665 | 4670 | 4625 | 1273 |
| 350 | 20230824 | 134500 | 1524992325 | 4670 | 4640 | 4695 | 4640 | 18569 |
| 351 | 20230824 | 134400 | 1438156190 | 4645 | 4610 | 4655 | 4610 | 11175 |
| 352 | 20230824 | 134300 | 1386305240 | 4615 | 4600 | 4615 | 4595 | 1822 |
| 353 | 20230824 | 134200 | 1377925310 | 4600 | 4600 | 4600 | 4600 | 370 |
| 354 | 20230824 | 134100 | 1376223310 | 4600 | 4600 | 4600 | 4600 | 118 |
| 355 | 20230824 | 134000 | 1375680510 | 4600 | 4590 | 4600 | 4585 | 3963 |
| 356 | 20230824 | 133900 | 1357487930 | 4585 | 4580 | 4585 | 4580 | 2864 |
| 357 | 20230824 | 133800 | 1344360490 | 4580 | 4580 | 4580 | 4580 | 374 |
| 358 | 20230824 | 133700 | 1342647570 | 4580 | 4580 | 4580 | 4580 | 1418 |
| 359 | 20230824 | 133600 | 1336153130 | 4580 | 4585 | 4585 | 4580 | 100 |
| 360 | 20230824 | 133500 | 1335695000 | 4585 | 4590 | 4590 | 4585 | 398 |
| 361 | 20230824 | 133400 | 1333868980 | 4585 | 4595 | 4595 | 4585 | 501 |
| 362 | 20230824 | 133300 | 1331571885 | 4585 | 4585 | 4585 | 4585 | 950 |
| 363 | 20230824 | 133200 | 1327216135 | 4585 | 4585 | 4585 | 4585 | 470 |
| 364 | 20230824 | 133100 | 1325061185 | 4590 | 4585 | 4590 | 4585 | 1761 |
| 365 | 20230824 | 133000 | 1316980695 | 4590 | 4595 | 4595 | 4590 | 192 |
| 366 | 20230824 | 132900 | 1316099410 | 4600 | 4600 | 4600 | 4600 | 0 |
| 367 | 20230824 | 132800 | 1316099410 | 4600 | 4600 | 4600 | 4600 | 0 |
| 368 | 20230824 | 132700 | 1316099410 | 4600 | 4600 | 4600 | 4600 | 0 |
| 369 | 20230824 | 132600 | 1316099410 | 4600 | 4585 | 4600 | 4585 | 1697 |
| 370 | 20230824 | 132500 | 1308311170 | 4580 | 4585 | 4590 | 4580 | 5299 |
| 371 | 20230824 | 132400 | 1284027390 | 4585 | 4590 | 4590 | 4585 | 772 |
| 372 | 20230824 | 132300 | 1280486820 | 4585 | 4585 | 4590 | 4585 | 512 |
| 373 | 20230824 | 132200 | 1278138010 | 4585 | 4590 | 4590 | 4585 | 512 |
| 374 | 20230824 | 132100 | 1275788730 | 4590 | 4590 | 4590 | 4590 | 5 |
| 375 | 20230824 | 132000 | 1275765780 | 4590 | 4590 | 4590 | 4590 | 0 |
| 376 | 20230824 | 131900 | 1275765780 | 4590 | 4590 | 4590 | 4590 | 2 |
| 377 | 20230824 | 131800 | 1275756600 | 4590 | 4590 | 4590 | 4590 | 45 |
| 378 | 20230824 | 131700 | 1275550050 | 4590 | 4595 | 4595 | 4590 | 402 |
| 379 | 20230824 | 131600 | 1273704860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 380 | 20230824 | 131500 | 1273704860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 381 | 20230824 | 131400 | 1273704860 | 4600 | 4600 | 4600 | 4600 | 1011 |
| 382 | 20230824 | 131300 | 1269054260 | 4600 | 4590 | 4600 | 4590 | 907 |
| 383 | 20230824 | 131200 | 1264886030 | 4590 | 4595 | 4600 | 4590 | 699 |
| 384 | 20230824 | 131100 | 1261672840 | 4600 | 4590 | 4600 | 4585 | 1104 |
| 385 | 20230824 | 131000 | 1256608000 | 4590 | 4595 | 4595 | 4590 | 1723 |
| 386 | 20230824 | 130900 | 1248699065 | 4595 | 4595 | 4600 | 4595 | 184 |
| 387 | 20230824 | 130800 | 1247853570 | 4595 | 4615 | 4615 | 4595 | 2602 |
| 388 | 20230824 | 130700 | 1235892760 | 4615 | 4610 | 4615 | 4600 | 4453 |
| 389 | 20230824 | 130600 | 1215400730 | 4610 | 4620 | 4620 | 4610 | 400 |
| 390 | 20230824 | 130500 | 1213555775 | 4615 | 4615 | 4620 | 4615 | 93 |
| 391 | 20230824 | 130400 | 1213126575 | 4610 | 4610 | 4610 | 4610 | 0 |
| 392 | 20230824 | 130300 | 1213126575 | 4610 | 4610 | 4625 | 4610 | 942 |
| 393 | 20230824 | 130200 | 1208783940 | 4610 | 4625 | 4625 | 4610 | 147 |
| 394 | 20230824 | 130100 | 1208106165 | 4605 | 4615 | 4615 | 4605 | 1750 |
| 395 | 20230824 | 130000 | 1200044360 | 4625 | 4620 | 4625 | 4615 | 1071 |
| 396 | 20230824 | 125900 | 1195099240 | 4620 | 4630 | 4630 | 4620 | 1822 |
| 397 | 20230824 | 125800 | 1186670285 | 4635 | 4655 | 4655 | 4635 | 2101 |
| 398 | 20230824 | 125700 | 1176905070 | 4650 | 4655 | 4660 | 4640 | 1012 |
| 399 | 20230824 | 125600 | 1172195725 | 4660 | 4680 | 4680 | 4650 | 9774 |
| 400 | 20230824 | 125500 | 1126551865 | 4680 | 4635 | 4680 | 4635 | 6969 |
| 401 | 20230824 | 125400 | 1094069810 | 4635 | 4625 | 4645 | 4620 | 469 |
| 402 | 20230824 | 125300 | 1091897370 | 4625 | 4625 | 4625 | 4605 | 1860 |
| 403 | 20230824 | 125200 | 1083321270 | 4630 | 4640 | 4645 | 4625 | 1482 |
| 404 | 20230824 | 125100 | 1076445165 | 4645 | 4640 | 4645 | 4640 | 225 |
| 405 | 20230824 | 125000 | 1075400365 | 4645 | 4635 | 4645 | 4635 | 377 |
| 406 | 20230824 | 124900 | 1073651080 | 4630 | 4630 | 4630 | 4630 | 30 |
| 407 | 20230824 | 124800 | 1073512180 | 4640 | 4620 | 4640 | 4620 | 3257 |
| 408 | 20230824 | 124700 | 1058438555 | 4620 | 4625 | 4625 | 4620 | 502 |
| 409 | 20230824 | 124600 | 1056116810 | 4610 | 4610 | 4610 | 4610 | 5 |
| 410 | 20230824 | 124500 | 1056093760 | 4620 | 4620 | 4625 | 4620 | 76 |
| 411 | 20230824 | 124400 | 1055742635 | 4625 | 4610 | 4625 | 4605 | 349 |
| 412 | 20230824 | 124300 | 1054131675 | 4620 | 4615 | 4620 | 4600 | 2735 |
| 413 | 20230824 | 124200 | 1041538520 | 4610 | 4615 | 4615 | 4610 | 31 |
| 414 | 20230824 | 124100 | 1041395550 | 4620 | 4620 | 4620 | 4615 | 1995 |
| 415 | 20230824 | 124000 | 1032188610 | 4620 | 4620 | 4620 | 4620 | 403 |
| 416 | 20230824 | 123900 | 1030326750 | 4620 | 4625 | 4625 | 4615 | 7581 |
| 417 | 20230824 | 123800 | 995305725 | 4625 | 4630 | 4630 | 4620 | 287 |
| 418 | 20230824 | 123700 | 993977415 | 4630 | 4630 | 4630 | 4625 | 530 |
| 419 | 20230824 | 123600 | 991526140 | 4635 | 4635 | 4635 | 4625 | 4014 |
| 420 | 20230824 | 123500 | 972958945 | 4635 | 4635 | 4635 | 4635 | 150 |
| 421 | 20230824 | 123400 | 972263695 | 4625 | 4635 | 4640 | 4625 | 2535 |
| 422 | 20230824 | 123300 | 960524660 | 4640 | 4635 | 4645 | 4630 | 1352 |
| 423 | 20230824 | 123200 | 954255490 | 4635 | 4640 | 4640 | 4630 | 214 |
| 424 | 20230824 | 123100 | 953263545 | 4640 | 4640 | 4645 | 4630 | 2842 |
| 425 | 20230824 | 123000 | 940086215 | 4645 | 4655 | 4655 | 4635 | 7964 |
| 426 | 20230824 | 122900 | 903094000 | 4655 | 4640 | 4660 | 4640 | 25067 |
| 427 | 20230824 | 122800 | 786526810 | 4640 | 4625 | 4640 | 4610 | 5305 |
| 428 | 20230824 | 122700 | 761992435 | 4625 | 4610 | 4625 | 4605 | 4212 |
| 429 | 20230824 | 122600 | 742548880 | 4610 | 4605 | 4610 | 4605 | 2955 |
| 430 | 20230824 | 122500 | 728931400 | 4605 | 4610 | 4610 | 4600 | 365 |
| 431 | 20230824 | 122400 | 727250835 | 4605 | 4600 | 4605 | 4600 | 8 |
| 432 | 20230824 | 122300 | 727214010 | 4600 | 4600 | 4605 | 4600 | 85 |
| 433 | 20230824 | 122200 | 726822985 | 4600 | 4610 | 4610 | 4600 | 386 |
| 434 | 20230824 | 122100 | 725045375 | 4600 | 4600 | 4600 | 4595 | 427 |
| 435 | 20230824 | 122000 | 723081185 | 4600 | 4610 | 4610 | 4600 | 846 |
| 436 | 20230824 | 121900 | 719189035 | 4610 | 4610 | 4610 | 4610 | 250 |
| 437 | 20230824 | 121800 | 718036535 | 4610 | 4600 | 4610 | 4600 | 613 |
| 438 | 20230824 | 121700 | 715214350 | 4595 | 4600 | 4600 | 4595 | 394 |
| 439 | 20230824 | 121600 | 713402700 | 4600 | 4595 | 4600 | 4595 | 206 |
| 440 | 20230824 | 121500 | 712456105 | 4595 | 4595 | 4595 | 4595 | 160 |
| 441 | 20230824 | 121400 | 711720905 | 4595 | 4585 | 4595 | 4585 | 619 |
| 442 | 20230824 | 121300 | 708876690 | 4580 | 4580 | 4580 | 4580 | 115 |
| 443 | 20230824 | 121200 | 708349990 | 4575 | 4575 | 4575 | 4575 | 0 |
| 444 | 20230824 | 121100 | 708349990 | 4575 | 4580 | 4580 | 4575 | 57 |
| 445 | 20230824 | 121000 | 708088960 | 4580 | 4580 | 4580 | 4580 | 1111 |
| 446 | 20230824 | 120900 | 703000580 | 4585 | 4585 | 4585 | 4585 | 554 |
| 447 | 20230824 | 120800 | 700460490 | 4585 | 4590 | 4590 | 4585 | 200 |
| 448 | 20230824 | 120700 | 699543190 | 4590 | 4595 | 4595 | 4590 | 32 |
| 449 | 20230824 | 120600 | 699396300 | 4600 | 4600 | 4600 | 4600 | 3 |
| 450 | 20230824 | 120500 | 699382500 | 4600 | 4600 | 4600 | 4600 | 0 |
| 451 | 20230824 | 120400 | 699382500 | 4600 | 4595 | 4600 | 4580 | 373 |
| 452 | 20230824 | 120300 | 697667195 | 4600 | 4600 | 4600 | 4600 | 250 |
| 453 | 20230824 | 120200 | 696517195 | 4600 | 4600 | 4600 | 4590 | 2064 |
| 454 | 20230824 | 120100 | 687029715 | 4610 | 4595 | 4610 | 4595 | 6673 |
| 455 | 20230824 | 120000 | 656312075 | 4595 | 4580 | 4595 | 4580 | 6519 |
| 456 | 20230824 | 115900 | 626414700 | 4575 | 4560 | 4575 | 4560 | 1489 |
| 457 | 20230824 | 115800 | 619605895 | 4560 | 4560 | 4560 | 4560 | 72 |
| 458 | 20230824 | 115700 | 619277575 | 4560 | 4560 | 4560 | 4560 | 48 |
| 459 | 20230824 | 115600 | 619058695 | 4560 | 4555 | 4560 | 4555 | 566 |
| 460 | 20230824 | 115500 | 616477975 | 4560 | 4560 | 4560 | 4560 | 0 |
| 461 | 20230824 | 115400 | 616477975 | 4560 | 4560 | 4560 | 4560 | 250 |
| 462 | 20230824 | 115300 | 615337975 | 4560 | 4560 | 4560 | 4560 | 0 |
| 463 | 20230824 | 115200 | 615337975 | 4560 | 4560 | 4560 | 4560 | 40 |
| 464 | 20230824 | 115100 | 615155575 | 4560 | 4560 | 4560 | 4560 | 205 |
| 465 | 20230824 | 115000 | 614220775 | 4560 | 4560 | 4560 | 4560 | 100 |
| 466 | 20230824 | 114900 | 613764775 | 4555 | 4555 | 4555 | 4555 | 0 |
| 467 | 20230824 | 114800 | 613764775 | 4555 | 4540 | 4555 | 4540 | 10 |
| 468 | 20230824 | 114700 | 613719270 | 4540 | 4540 | 4540 | 4540 | 0 |
| 469 | 20230824 | 114600 | 613719270 | 4540 | 4540 | 4540 | 4540 | 0 |
| 470 | 20230824 | 114500 | 613719270 | 4540 | 4540 | 4540 | 4540 | 0 |
| 471 | 20230824 | 114400 | 613719270 | 4540 | 4555 | 4555 | 4540 | 43 |
| 472 | 20230824 | 114300 | 613523435 | 4540 | 4540 | 4540 | 4540 | 22 |
| 473 | 20230824 | 114200 | 613423555 | 4540 | 4540 | 4540 | 4540 | 48 |
| 474 | 20230824 | 114100 | 613205635 | 4550 | 4550 | 4550 | 4550 | 198 |
| 475 | 20230824 | 114000 | 612304735 | 4540 | 4540 | 4545 | 4540 | 1412 |
| 476 | 20230824 | 113900 | 605894240 | 4540 | 4540 | 4540 | 4540 | 249 |
| 477 | 20230824 | 113800 | 604763780 | 4545 | 4545 | 4545 | 4545 | 338 |
| 478 | 20230824 | 113700 | 603227570 | 4545 | 4545 | 4545 | 4545 | 44 |
| 479 | 20230824 | 113600 | 603027590 | 4550 | 4550 | 4550 | 4550 | 0 |
| 480 | 20230824 | 113500 | 603027590 | 4550 | 4550 | 4550 | 4550 | 216 |
| 481 | 20230824 | 113400 | 602044790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 482 | 20230824 | 113300 | 602044790 | 4555 | 4555 | 4555 | 4555 | 0 |
| 483 | 20230824 | 113200 | 602044790 | 4555 | 4550 | 4555 | 4550 | 238 |
| 484 | 20230824 | 113100 | 600961035 | 4550 | 4560 | 4560 | 4550 | 43 |
| 485 | 20230824 | 113000 | 600765085 | 4560 | 4560 | 4560 | 4560 | 220 |
| 486 | 20230824 | 112900 | 599761885 | 4560 | 4560 | 4560 | 4560 | 14 |
| 487 | 20230824 | 112800 | 599698045 | 4560 | 4545 | 4560 | 4545 | 37 |
| 488 | 20230824 | 112700 | 599529860 | 4550 | 4550 | 4550 | 4550 | 2 |
| 489 | 20230824 | 112600 | 599520760 | 4545 | 4540 | 4545 | 4540 | 643 |
| 490 | 20230824 | 112500 | 596599680 | 4545 | 4545 | 4545 | 4545 | 151 |
| 491 | 20230824 | 112400 | 595913385 | 4560 | 4545 | 4560 | 4545 | 59 |
| 492 | 20230824 | 112300 | 595644845 | 4550 | 4555 | 4555 | 4550 | 120 |
| 493 | 20230824 | 112200 | 595098350 | 4560 | 4545 | 4560 | 4545 | 11 |
| 494 | 20230824 | 112100 | 595048340 | 4545 | 4545 | 4545 | 4545 | 100 |
| 495 | 20230824 | 112000 | 594593840 | 4545 | 4560 | 4560 | 4545 | 33 |
| 496 | 20230824 | 111900 | 594443600 | 4560 | 4560 | 4560 | 4560 | 3 |
| 497 | 20230824 | 111800 | 594429920 | 4560 | 4560 | 4560 | 4560 | 154 |
| 498 | 20230824 | 111700 | 593727680 | 4560 | 4545 | 4560 | 4545 | 16 |
| 499 | 20230824 | 111600 | 593654870 | 4545 | 4535 | 4545 | 4530 | 1062 |
| 500 | 20230824 | 111500 | 588841280 | 4540 | 4550 | 4550 | 4535 | 1573 |
| 501 | 20230824 | 111400 | 581694640 | 4555 | 4555 | 4555 | 4555 | 20 |
| 502 | 20230824 | 111300 | 581603540 | 4550 | 4550 | 4575 | 4550 | 600 |
| 503 | 20230824 | 111200 | 578866040 | 4575 | 4575 | 4575 | 4575 | 0 |
| 504 | 20230824 | 111100 | 578866040 | 4575 | 4570 | 4575 | 4570 | 101 |
| 505 | 20230824 | 111000 | 578403970 | 4575 | 4575 | 4575 | 4575 | 0 |
| 506 | 20230824 | 110900 | 578403970 | 4575 | 4575 | 4575 | 4540 | 1069 |
| 507 | 20230824 | 110800 | 573550290 | 4570 | 4565 | 4570 | 4565 | 1363 |
| 508 | 20230824 | 110700 | 567324270 | 4545 | 4565 | 4565 | 4545 | 5 |
| 509 | 20230824 | 110600 | 567301485 | 4520 | 4545 | 4550 | 4520 | 4535 |
| 510 | 20230824 | 110500 | 546771080 | 4550 | 4550 | 4570 | 4550 | 1144 |
| 511 | 20230824 | 110400 | 541563880 | 4555 | 4555 | 4555 | 4555 | 20 |
| 512 | 20230824 | 110300 | 541472780 | 4570 | 4555 | 4570 | 4555 | 244 |
| 513 | 20230824 | 110200 | 540359260 | 4555 | 4570 | 4570 | 4555 | 206 |
| 514 | 20230824 | 110100 | 539420780 | 4570 | 4555 | 4570 | 4555 | 790 |
| 515 | 20230824 | 110000 | 535818540 | 4555 | 4555 | 4555 | 4555 | 500 |
| 516 | 20230824 | 105900 | 533541040 | 4560 | 4570 | 4570 | 4555 | 453 |
| 517 | 20230824 | 105800 | 531475260 | 4565 | 4570 | 4570 | 4565 | 71 |
| 518 | 20230824 | 105700 | 531150885 | 4565 | 4565 | 4565 | 4565 | 218 |
| 519 | 20230824 | 105600 | 530155715 | 4570 | 4575 | 4575 | 4570 | 494 |
| 520 | 20230824 | 105500 | 527897075 | 4575 | 4575 | 4575 | 4575 | 11 |
| 521 | 20230824 | 105400 | 527846750 | 4580 | 4580 | 4585 | 4580 | 727 |
| 522 | 20230824 | 105300 | 524517085 | 4580 | 4580 | 4585 | 4580 | 33 |
| 523 | 20230824 | 105200 | 524365940 | 4580 | 4580 | 4580 | 4580 | 254 |
| 524 | 20230824 | 105100 | 523202620 | 4580 | 4580 | 4580 | 4580 | 70 |
| 525 | 20230824 | 105000 | 522882020 | 4580 | 4580 | 4580 | 4580 | 130 |
| 526 | 20230824 | 104900 | 522286620 | 4570 | 4570 | 4570 | 4570 | 77 |
| 527 | 20230824 | 104800 | 521934730 | 4570 | 4570 | 4570 | 4570 | 44 |
| 528 | 20230824 | 104700 | 521733650 | 4580 | 4575 | 4580 | 4570 | 48 |
| 529 | 20230824 | 104600 | 521514055 | 4580 | 4565 | 4580 | 4565 | 171 |
| 530 | 20230824 | 104500 | 520732495 | 4565 | 4565 | 4565 | 4565 | 2 |
| 531 | 20230824 | 104400 | 520723365 | 4565 | 4570 | 4570 | 4565 | 11 |
| 532 | 20230824 | 104300 | 520673145 | 4565 | 4575 | 4575 | 4565 | 4 |
| 533 | 20230824 | 104200 | 520654870 | 4570 | 4565 | 4570 | 4565 | 296 |
| 534 | 20230824 | 104100 | 519302550 | 4570 | 4570 | 4570 | 4570 | 23 |
| 535 | 20230824 | 104000 | 519197440 | 4565 | 4565 | 4565 | 4565 | 0 |
| 536 | 20230824 | 103900 | 519197440 | 4565 | 4560 | 4565 | 4560 | 521 |
| 537 | 20230824 | 103800 | 516820580 | 4550 | 4565 | 4565 | 4550 | 3211 |
| 538 | 20230824 | 103700 | 502181460 | 4565 | 4570 | 4570 | 4565 | 1354 |
| 539 | 20230824 | 103600 | 495996455 | 4570 | 4570 | 4570 | 4570 | 222 |
| 540 | 20230824 | 103500 | 494981915 | 4570 | 4575 | 4575 | 4570 | 1149 |
| 541 | 20230824 | 103400 | 489726660 | 4575 | 4575 | 4575 | 4575 | 245 |
| 542 | 20230824 | 103300 | 488605785 | 4575 | 4580 | 4580 | 4575 | 937 |
| 543 | 20230824 | 103200 | 484318960 | 4580 | 4580 | 4580 | 4580 | 10 |
| 544 | 20230824 | 103100 | 484273160 | 4580 | 4585 | 4585 | 4580 | 1110 |
| 545 | 20230824 | 103000 | 479188350 | 4585 | 4590 | 4590 | 4585 | 558 |
| 546 | 20230824 | 102900 | 476627420 | 4585 | 4590 | 4590 | 4585 | 1327 |
| 547 | 20230824 | 102800 | 470536725 | 4595 | 4590 | 4600 | 4585 | 2235 |
| 548 | 20230824 | 102700 | 460272215 | 4590 | 4585 | 4590 | 4585 | 1318 |
| 549 | 20230824 | 102600 | 454228065 | 4585 | 4585 | 4585 | 4585 | 118 |
| 550 | 20230824 | 102500 | 453687035 | 4580 | 4580 | 4580 | 4575 | 445 |
| 551 | 20230824 | 102400 | 451650255 | 4575 | 4580 | 4580 | 4575 | 96 |
| 552 | 20230824 | 102300 | 451210805 | 4575 | 4575 | 4575 | 4575 | 144 |
| 553 | 20230824 | 102200 | 450552005 | 4575 | 4580 | 4580 | 4575 | 477 |
| 554 | 20230824 | 102100 | 448368035 | 4580 | 4575 | 4580 | 4575 | 349 |
| 555 | 20230824 | 102000 | 446769705 | 4580 | 4575 | 4580 | 4575 | 171 |
| 556 | 20230824 | 101900 | 445986595 | 4575 | 4580 | 4580 | 4575 | 163 |
| 557 | 20230824 | 101800 | 445240310 | 4580 | 4585 | 4585 | 4580 | 107 |
| 558 | 20230824 | 101700 | 444750245 | 4575 | 4580 | 4585 | 4575 | 78 |
| 559 | 20230824 | 101600 | 444393375 | 4580 | 4580 | 4590 | 4580 | 393 |
| 560 | 20230824 | 101500 | 442592655 | 4580 | 4610 | 4610 | 4575 | 1407 |
| 561 | 20230824 | 101400 | 436148640 | 4585 | 4550 | 4620 | 4550 | 13226 |
| 562 | 20230824 | 101300 | 375593520 | 4550 | 4545 | 4550 | 4535 | 362 |
| 563 | 20230824 | 101200 | 373946585 | 4550 | 4540 | 4550 | 4535 | 222 |
| 564 | 20230824 | 101100 | 372938095 | 4545 | 4540 | 4545 | 4540 | 24 |
| 565 | 20230824 | 101000 | 372829130 | 4540 | 4550 | 4555 | 4540 | 447 |
| 566 | 20230824 | 100900 | 370795170 | 4550 | 4550 | 4550 | 4550 | 200 |
| 567 | 20230824 | 100800 | 369885170 | 4530 | 4550 | 4550 | 4530 | 15 |
| 568 | 20230824 | 100700 | 369817020 | 4550 | 4545 | 4550 | 4530 | 231 |
| 569 | 20230824 | 100600 | 368770510 | 4530 | 4530 | 4530 | 4530 | 990 |
| 570 | 20230824 | 100500 | 364285810 | 4545 | 4535 | 4545 | 4530 | 167 |
| 571 | 20230824 | 100400 | 363528450 | 4535 | 4545 | 4550 | 4535 | 2968 |
| 572 | 20230824 | 100300 | 350047285 | 4545 | 4540 | 4545 | 4540 | 121 |
| 573 | 20230824 | 100200 | 349497940 | 4545 | 4550 | 4550 | 4545 | 456 |
| 574 | 20230824 | 100100 | 347425120 | 4550 | 4550 | 4550 | 4550 | 20 |
| 575 | 20230824 | 100000 | 347334120 | 4550 | 4550 | 4550 | 4550 | 120 |
| 576 | 20230824 | 095900 | 346788120 | 4550 | 4550 | 4550 | 4550 | 46 |
| 577 | 20230824 | 095800 | 346578820 | 4550 | 4545 | 4550 | 4545 | 74 |
| 578 | 20230824 | 095700 | 346242410 | 4550 | 4550 | 4550 | 4550 | 36 |
| 579 | 20230824 | 095600 | 346078610 | 4545 | 4550 | 4550 | 4540 | 39 |
| 580 | 20230824 | 095500 | 345901290 | 4540 | 4550 | 4550 | 4540 | 20 |
| 581 | 20230824 | 095400 | 345810390 | 4550 | 4550 | 4550 | 4550 | 1010 |
| 582 | 20230824 | 095300 | 341214890 | 4535 | 4540 | 4540 | 4535 | 692 |
| 583 | 20230824 | 095200 | 338073215 | 4550 | 4550 | 4550 | 4550 | 0 |
| 584 | 20230824 | 095100 | 338073215 | 4550 | 4540 | 4550 | 4540 | 1373 |
| 585 | 20230824 | 095000 | 331839675 | 4540 | 4540 | 4550 | 4540 | 574 |
| 586 | 20230824 | 094900 | 329231715 | 4540 | 4540 | 4540 | 4535 | 329 |
| 587 | 20230824 | 094800 | 327738630 | 4540 | 4550 | 4550 | 4540 | 105 |
| 588 | 20230824 | 094700 | 327261355 | 4555 | 4560 | 4560 | 4555 | 29 |
| 589 | 20230824 | 094600 | 327129160 | 4560 | 4535 | 4560 | 4530 | 2351 |
| 590 | 20230824 | 094500 | 316454630 | 4535 | 4555 | 4560 | 4535 | 3184 |
| 591 | 20230824 | 094400 | 301965955 | 4560 | 4565 | 4565 | 4560 | 108 |
| 592 | 20230824 | 094300 | 301473465 | 4555 | 4560 | 4560 | 4555 | 341 |
| 593 | 20230824 | 094200 | 299918605 | 4560 | 4560 | 4560 | 4560 | 9 |
| 594 | 20230824 | 094100 | 299877565 | 4560 | 4560 | 4565 | 4560 | 238 |
| 595 | 20230824 | 094000 | 298791550 | 4565 | 4555 | 4565 | 4555 | 1202 |
| 596 | 20230824 | 093900 | 293305235 | 4555 | 4560 | 4560 | 4555 | 234 |
| 597 | 20230824 | 093800 | 292239355 | 4565 | 4560 | 4565 | 4560 | 42 |
| 598 | 20230824 | 093700 | 292047820 | 4565 | 4560 | 4565 | 4555 | 685 |
| 599 | 20230824 | 093600 | 288924420 | 4565 | 4560 | 4565 | 4560 | 4055 |
| 600 | 20230824 | 093500 | 270418345 | 4565 | 4560 | 4565 | 4555 | 68 |
| 601 | 20230824 | 093400 | 270108245 | 4565 | 4560 | 4565 | 4555 | 2105 |
| 602 | 20230824 | 093300 | 260509420 | 4565 | 4565 | 4570 | 4560 | 1169 |
| 603 | 20230824 | 093200 | 255177910 | 4565 | 4565 | 4570 | 4565 | 1654 |
| 604 | 20230824 | 093100 | 247625920 | 4570 | 4570 | 4570 | 4565 | 2613 |
| 605 | 20230824 | 093000 | 235693110 | 4565 | 4570 | 4570 | 4565 | 1300 |
| 606 | 20230824 | 092900 | 229756035 | 4570 | 4565 | 4575 | 4565 | 1537 |
| 607 | 20230824 | 092800 | 222732195 | 4560 | 4555 | 4560 | 4555 | 1841 |
| 608 | 20230824 | 092700 | 214340185 | 4555 | 4555 | 4555 | 4550 | 1638 |
| 609 | 20230824 | 092600 | 206879595 | 4555 | 4550 | 4555 | 4550 | 623 |
| 610 | 20230824 | 092500 | 204042540 | 4555 | 4540 | 4555 | 4540 | 831 |
| 611 | 20230824 | 092400 | 200263040 | 4550 | 4535 | 4550 | 4535 | 2624 |
| 612 | 20230824 | 092300 | 188349750 | 4535 | 4530 | 4535 | 4530 | 187 |
| 613 | 20230824 | 092200 | 187502575 | 4530 | 4515 | 4530 | 4515 | 1132 |
| 614 | 20230824 | 092100 | 182381935 | 4515 | 4515 | 4515 | 4515 | 37 |
| 615 | 20230824 | 092000 | 182214880 | 4510 | 4515 | 4515 | 4510 | 841 |
| 616 | 20230824 | 091900 | 178421965 | 4510 | 4515 | 4515 | 4505 | 2956 |
| 617 | 20230824 | 091800 | 165100770 | 4510 | 4505 | 4520 | 4505 | 2557 |
| 618 | 20230824 | 091700 | 153554235 | 4505 | 4510 | 4515 | 4505 | 371 |
| 619 | 20230824 | 091600 | 151882500 | 4515 | 4515 | 4515 | 4515 | 56 |
| 620 | 20230824 | 091500 | 151629660 | 4515 | 4510 | 4515 | 4510 | 902 |
| 621 | 20230824 | 091400 | 147561635 | 4500 | 4500 | 4500 | 4500 | 1855 |
| 622 | 20230824 | 091300 | 139214135 | 4500 | 4505 | 4505 | 4500 | 1305 |
| 623 | 20230824 | 091200 | 133341130 | 4505 | 4505 | 4510 | 4505 | 112 |
| 624 | 20230824 | 091100 | 132836410 | 4510 | 4520 | 4520 | 4510 | 511 |
| 625 | 20230824 | 091000 | 130530290 | 4525 | 4530 | 4530 | 4520 | 719 |
| 626 | 20230824 | 090900 | 127276765 | 4530 | 4540 | 4540 | 4530 | 1752 |
| 627 | 20230824 | 090800 | 119336775 | 4540 | 4515 | 4540 | 4515 | 2725 |
| 628 | 20230824 | 090700 | 107015645 | 4510 | 4500 | 4510 | 4495 | 1616 |
| 629 | 20230824 | 090600 | 99739295 | 4495 | 4500 | 4510 | 4495 | 2776 |
| 630 | 20230824 | 090500 | 87247430 | 4500 | 4520 | 4520 | 4500 | 1018 |
| 631 | 20230824 | 090400 | 82661460 | 4520 | 4520 | 4525 | 4505 | 562 |
| 632 | 20230824 | 090300 | 80123945 | 4515 | 4525 | 4525 | 4515 | 741 |
| 633 | 20230824 | 090200 | 76776320 | 4525 | 4525 | 4530 | 4520 | 2281 |
| 634 | 20230824 | 090100 | 66458115 | 4545 | 4500 | 4545 | 4475 | 1002 |
| 635 | 20230824 | 090000 | 61937445 | 4475 | 4475 | 4495 | 4470 | 13837 |