31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 3 | 20230824 | 184800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 4 | 20230824 | 184700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 5 | 20230824 | 184600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 6 | 20230824 | 184500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 7 | 20230824 | 184400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 8 | 20230824 | 184300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 9 | 20230824 | 184200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 10 | 20230824 | 184100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 11 | 20230824 | 184000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 12 | 20230824 | 183900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 13 | 20230824 | 183800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 14 | 20230824 | 183700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 15 | 20230824 | 183600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 16 | 20230824 | 183500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 17 | 20230824 | 183400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 18 | 20230824 | 183300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 19 | 20230824 | 183200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 20 | 20230824 | 183100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 21 | 20230824 | 183000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 22 | 20230824 | 182900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 23 | 20230824 | 182800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 24 | 20230824 | 182700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 25 | 20230824 | 182600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 26 | 20230824 | 182500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 27 | 20230824 | 182400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 28 | 20230824 | 182300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 29 | 20230824 | 182200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 30 | 20230824 | 182100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 31 | 20230824 | 182000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 32 | 20230824 | 181900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 33 | 20230824 | 181800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 34 | 20230824 | 181700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 35 | 20230824 | 181600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 36 | 20230824 | 181500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 37 | 20230824 | 181400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 38 | 20230824 | 181300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 39 | 20230824 | 181200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 40 | 20230824 | 181100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 41 | 20230824 | 181000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 42 | 20230824 | 180900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 43 | 20230824 | 180800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 44 | 20230824 | 180700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 45 | 20230824 | 180600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 46 | 20230824 | 180500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 47 | 20230824 | 180400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 48 | 20230824 | 180300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 49 | 20230824 | 180200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 50 | 20230824 | 180100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 51 | 20230824 | 180000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 52 | 20230824 | 175900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 53 | 20230824 | 175800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 54 | 20230824 | 175700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 55 | 20230824 | 175600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 56 | 20230824 | 175500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 57 | 20230824 | 175400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 58 | 20230824 | 175300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 59 | 20230824 | 175200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 60 | 20230824 | 175100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 61 | 20230824 | 175000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 62 | 20230824 | 174900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 63 | 20230824 | 174800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 64 | 20230824 | 174700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 65 | 20230824 | 174600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 66 | 20230824 | 174500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 67 | 20230824 | 174400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 68 | 20230824 | 174300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 69 | 20230824 | 174200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 70 | 20230824 | 174100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 71 | 20230824 | 174000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 72 | 20230824 | 173900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 73 | 20230824 | 173800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 74 | 20230824 | 173700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 75 | 20230824 | 173600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 76 | 20230824 | 173500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 77 | 20230824 | 173400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 78 | 20230824 | 173300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 79 | 20230824 | 173200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 80 | 20230824 | 173100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 81 | 20230824 | 173000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 82 | 20230824 | 172900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 83 | 20230824 | 172800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 84 | 20230824 | 172700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 85 | 20230824 | 172600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 86 | 20230824 | 172500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 87 | 20230824 | 172400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 88 | 20230824 | 172300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 89 | 20230824 | 172200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 90 | 20230824 | 172100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 91 | 20230824 | 172000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 92 | 20230824 | 171900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 93 | 20230824 | 171800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 94 | 20230824 | 171700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 95 | 20230824 | 171600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 96 | 20230824 | 171500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 97 | 20230824 | 171400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 98 | 20230824 | 171300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 99 | 20230824 | 171200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 100 | 20230824 | 171100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 101 | 20230824 | 171000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 102 | 20230824 | 170900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 103 | 20230824 | 170800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 104 | 20230824 | 170700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 105 | 20230824 | 170600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 106 | 20230824 | 170500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 107 | 20230824 | 170400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 108 | 20230824 | 170300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 109 | 20230824 | 170200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 110 | 20230824 | 170100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 111 | 20230824 | 170000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 112 | 20230824 | 165900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 113 | 20230824 | 165800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 114 | 20230824 | 165700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 115 | 20230824 | 165600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 116 | 20230824 | 165500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 117 | 20230824 | 165400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 118 | 20230824 | 165300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 119 | 20230824 | 165200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 120 | 20230824 | 165100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 121 | 20230824 | 165000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 122 | 20230824 | 164900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 123 | 20230824 | 164800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 124 | 20230824 | 164700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 125 | 20230824 | 164600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 126 | 20230824 | 164500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 127 | 20230824 | 164400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 128 | 20230824 | 164300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 129 | 20230824 | 164200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 130 | 20230824 | 164100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 131 | 20230824 | 164000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 132 | 20230824 | 163900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 133 | 20230824 | 163800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 134 | 20230824 | 163700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 135 | 20230824 | 163600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 136 | 20230824 | 163500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 137 | 20230824 | 163400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 138 | 20230824 | 163300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 139 | 20230824 | 163200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 140 | 20230824 | 163100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 141 | 20230824 | 163000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 142 | 20230824 | 162900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 143 | 20230824 | 162800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 144 | 20230824 | 162700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 145 | 20230824 | 162600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 146 | 20230824 | 162500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 147 | 20230824 | 162400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 148 | 20230824 | 162300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 149 | 20230824 | 162200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 150 | 20230824 | 162100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 151 | 20230824 | 162000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 152 | 20230824 | 161900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 153 | 20230824 | 161800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 154 | 20230824 | 161700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 155 | 20230824 | 161600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 156 | 20230824 | 161500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 157 | 20230824 | 161400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 158 | 20230824 | 161300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 159 | 20230824 | 161200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 160 | 20230824 | 161100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 161 | 20230824 | 161000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 162 | 20230824 | 160900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 163 | 20230824 | 160800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 164 | 20230824 | 160700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 165 | 20230824 | 160600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 166 | 20230824 | 160500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 167 | 20230824 | 160400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 168 | 20230824 | 160300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 169 | 20230824 | 160200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 170 | 20230824 | 160100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 171 | 20230824 | 160000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 172 | 20230824 | 155900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 173 | 20230824 | 155800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 174 | 20230824 | 155700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 175 | 20230824 | 155600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 176 | 20230824 | 155500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 177 | 20230824 | 155400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 178 | 20230824 | 155300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 179 | 20230824 | 155200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 180 | 20230824 | 155100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 181 | 20230824 | 155000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 182 | 20230824 | 154900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 183 | 20230824 | 154800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 184 | 20230824 | 154700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 185 | 20230824 | 154600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 186 | 20230824 | 154500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 187 | 20230824 | 154400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 188 | 20230824 | 154300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 189 | 20230824 | 154200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 190 | 20230824 | 154100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 191 | 20230824 | 154000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 192 | 20230824 | 153900 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 193 | 20230824 | 153800 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 194 | 20230824 | 153700 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 195 | 20230824 | 153600 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 196 | 20230824 | 153500 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 197 | 20230824 | 153400 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 198 | 20230824 | 153300 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 199 | 20230824 | 153200 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 200 | 20230824 | 153100 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 0 |
| 201 | 20230824 | 153000 | 3824721460 | 15540 | 15540 | 15540 | 15540 | 2679 |
| 202 | 20230824 | 152900 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 203 | 20230824 | 152800 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 204 | 20230824 | 152700 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 205 | 20230824 | 152600 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 206 | 20230824 | 152500 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 207 | 20230824 | 152400 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 208 | 20230824 | 152300 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 209 | 20230824 | 152200 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 210 | 20230824 | 152100 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 211 | 20230824 | 152000 | 3783089800 | 15500 | 15500 | 15500 | 15500 | 0 |
| 212 | 20230824 | 151900 | 3783089800 | 15500 | 15490 | 15530 | 15490 | 2828 |
| 213 | 20230824 | 151800 | 3739249100 | 15480 | 15490 | 15500 | 15480 | 633 |
| 214 | 20230824 | 151700 | 3729445710 | 15490 | 15490 | 15500 | 15490 | 2533 |
| 215 | 20230824 | 151600 | 3690208530 | 15490 | 15480 | 15490 | 15470 | 934 |
| 216 | 20230824 | 151500 | 3675754570 | 15480 | 15520 | 15520 | 15480 | 3367 |
| 217 | 20230824 | 151400 | 3623565070 | 15520 | 15530 | 15530 | 15510 | 1537 |
| 218 | 20230824 | 151300 | 3599708440 | 15540 | 15520 | 15540 | 15520 | 1190 |
| 219 | 20230824 | 151200 | 3581233030 | 15520 | 15550 | 15550 | 15520 | 1691 |
| 220 | 20230824 | 151100 | 3554973030 | 15550 | 15560 | 15560 | 15550 | 65 |
| 221 | 20230824 | 151000 | 3553962270 | 15550 | 15540 | 15560 | 15540 | 320 |
| 222 | 20230824 | 150900 | 3548986600 | 15560 | 15570 | 15570 | 15550 | 995 |
| 223 | 20230824 | 150800 | 3533505880 | 15570 | 15570 | 15670 | 15570 | 538 |
| 224 | 20230824 | 150700 | 3525129110 | 15700 | 15570 | 15700 | 15550 | 3681 |
| 225 | 20230824 | 150600 | 3467590110 | 15570 | 15660 | 15660 | 15570 | 1203 |
| 226 | 20230824 | 150500 | 3448853050 | 15660 | 15600 | 15660 | 15600 | 53 |
| 227 | 20230824 | 150400 | 3448026190 | 15660 | 15600 | 15660 | 15600 | 116 |
| 228 | 20230824 | 150300 | 3446216530 | 15600 | 15670 | 15670 | 15580 | 402 |
| 229 | 20230824 | 150200 | 3439949000 | 15600 | 15590 | 15600 | 15590 | 972 |
| 230 | 20230824 | 150100 | 3424790390 | 15590 | 15600 | 15600 | 15590 | 400 |
| 231 | 20230824 | 150000 | 3418552510 | 15610 | 15590 | 15610 | 15590 | 402 |
| 232 | 20230824 | 145900 | 3412281380 | 15600 | 15660 | 15660 | 15600 | 2081 |
| 233 | 20230824 | 145800 | 3379761370 | 15660 | 15650 | 15660 | 15650 | 465 |
| 234 | 20230824 | 145700 | 3372479850 | 15660 | 15660 | 15660 | 15660 | 520 |
| 235 | 20230824 | 145600 | 3364336650 | 15670 | 15680 | 15680 | 15670 | 327 |
| 236 | 20230824 | 145500 | 3359211140 | 15680 | 15680 | 15690 | 15670 | 796 |
| 237 | 20230824 | 145400 | 3346728770 | 15700 | 15720 | 15720 | 15700 | 61 |
| 238 | 20230824 | 145300 | 3345770980 | 15710 | 15710 | 15720 | 15710 | 254 |
| 239 | 20230824 | 145200 | 3341780620 | 15710 | 15700 | 15710 | 15700 | 318 |
| 240 | 20230824 | 145100 | 3336787960 | 15700 | 15700 | 15700 | 15700 | 38 |
| 241 | 20230824 | 145000 | 3336191360 | 15700 | 15700 | 15700 | 15690 | 343 |
| 242 | 20230824 | 144900 | 3330806460 | 15700 | 15700 | 15700 | 15700 | 14 |
| 243 | 20230824 | 144800 | 3330586660 | 15700 | 15690 | 15700 | 15690 | 101 |
| 244 | 20230824 | 144700 | 3329001960 | 15690 | 15690 | 15690 | 15690 | 1 |
| 245 | 20230824 | 144600 | 3328986270 | 15730 | 15730 | 15730 | 15730 | 1 |
| 246 | 20230824 | 144500 | 3328970540 | 15680 | 15680 | 15680 | 15680 | 201 |
| 247 | 20230824 | 144400 | 3325818860 | 15700 | 15680 | 15700 | 15680 | 444 |
| 248 | 20230824 | 144300 | 3318852340 | 15670 | 15690 | 15690 | 15670 | 275 |
| 249 | 20230824 | 144200 | 3314540190 | 15690 | 15690 | 15690 | 15690 | 34 |
| 250 | 20230824 | 144100 | 3314006730 | 15690 | 15700 | 15700 | 15690 | 51 |
| 251 | 20230824 | 144000 | 3313206530 | 15690 | 15690 | 15690 | 15690 | 21 |
| 252 | 20230824 | 143900 | 3312877040 | 15730 | 15730 | 15730 | 15730 | 13 |
| 253 | 20230824 | 143800 | 3312672550 | 15730 | 15710 | 15730 | 15710 | 5 |
| 254 | 20230824 | 143700 | 3312593930 | 15700 | 15700 | 15700 | 15700 | 49 |
| 255 | 20230824 | 143600 | 3311824630 | 15690 | 15680 | 15690 | 15680 | 16 |
| 256 | 20230824 | 143500 | 3311573650 | 15680 | 15690 | 15690 | 15680 | 162 |
| 257 | 20230824 | 143400 | 3309032590 | 15680 | 15700 | 15700 | 15680 | 355 |
| 258 | 20230824 | 143300 | 3303465850 | 15700 | 15700 | 15700 | 15700 | 93 |
| 259 | 20230824 | 143200 | 3302005750 | 15700 | 15680 | 15700 | 15680 | 209 |
| 260 | 20230824 | 143100 | 3298728610 | 15690 | 15680 | 15690 | 15680 | 215 |
| 261 | 20230824 | 143000 | 3295356800 | 15660 | 15660 | 15680 | 15660 | 68 |
| 262 | 20230824 | 142900 | 3294291060 | 15670 | 15700 | 15700 | 15670 | 2056 |
| 263 | 20230824 | 142800 | 3262045560 | 15700 | 15700 | 15700 | 15700 | 50 |
| 264 | 20230824 | 142700 | 3261260560 | 15700 | 15700 | 15700 | 15700 | 0 |
| 265 | 20230824 | 142600 | 3261260560 | 15700 | 15700 | 15700 | 15700 | 61 |
| 266 | 20230824 | 142500 | 3260302860 | 15710 | 15730 | 15730 | 15710 | 5 |
| 267 | 20230824 | 142400 | 3260224230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 268 | 20230824 | 142300 | 3260224230 | 15740 | 15740 | 15740 | 15740 | 0 |
| 269 | 20230824 | 142200 | 3260224230 | 15740 | 15740 | 15740 | 15740 | 2 |
| 270 | 20230824 | 142100 | 3260192750 | 15740 | 15740 | 15740 | 15740 | 4 |
| 271 | 20230824 | 142000 | 3260129790 | 15680 | 15680 | 15680 | 15680 | 0 |
| 272 | 20230824 | 141900 | 3260129790 | 15680 | 15700 | 15740 | 15680 | 37 |
| 273 | 20230824 | 141800 | 3259549540 | 15700 | 15690 | 15700 | 15690 | 6 |
| 274 | 20230824 | 141700 | 3259455390 | 15690 | 15680 | 15700 | 15680 | 201 |
| 275 | 20230824 | 141600 | 3256302260 | 15680 | 15680 | 15680 | 15680 | 62 |
| 276 | 20230824 | 141500 | 3255330100 | 15750 | 15750 | 15750 | 15750 | 3 |
| 277 | 20230824 | 141400 | 3255282850 | 15750 | 15750 | 15750 | 15750 | 0 |
| 278 | 20230824 | 141300 | 3255282850 | 15750 | 15750 | 15750 | 15750 | 0 |
| 279 | 20230824 | 141200 | 3255282850 | 15750 | 15750 | 15750 | 15750 | 0 |
| 280 | 20230824 | 141100 | 3255282850 | 15750 | 15750 | 15750 | 15750 | 0 |
| 281 | 20230824 | 141000 | 3255282850 | 15750 | 15670 | 15750 | 15670 | 27 |
| 282 | 20230824 | 140900 | 3254859600 | 15670 | 15710 | 15710 | 15670 | 1497 |
| 283 | 20230824 | 140800 | 3231361420 | 15720 | 15720 | 15750 | 15720 | 1267 |
| 284 | 20230824 | 140700 | 3211444150 | 15730 | 15750 | 15750 | 15730 | 830 |
| 285 | 20230824 | 140600 | 3198374710 | 15770 | 15770 | 15770 | 15770 | 0 |
| 286 | 20230824 | 140500 | 3198374710 | 15770 | 15770 | 15770 | 15770 | 150 |
| 287 | 20230824 | 140400 | 3196009210 | 15770 | 15770 | 15770 | 15770 | 120 |
| 288 | 20230824 | 140300 | 3194116810 | 15770 | 15770 | 15770 | 15770 | 1 |
| 289 | 20230824 | 140200 | 3194101040 | 15750 | 15750 | 15750 | 15750 | 113 |
| 290 | 20230824 | 140100 | 3192321290 | 15760 | 15750 | 15760 | 15750 | 1332 |
| 291 | 20230824 | 140000 | 3171332710 | 15750 | 15750 | 15750 | 15750 | 40 |
| 292 | 20230824 | 135900 | 3170702710 | 15760 | 15760 | 15760 | 15760 | 0 |
| 293 | 20230824 | 135800 | 3170702710 | 15760 | 15760 | 15760 | 15760 | 0 |
| 294 | 20230824 | 135700 | 3170702710 | 15760 | 15760 | 15760 | 15760 | 0 |
| 295 | 20230824 | 135600 | 3170702710 | 15760 | 15760 | 15760 | 15700 | 12 |
| 296 | 20230824 | 135500 | 3170514190 | 15700 | 15700 | 15700 | 15700 | 64 |
| 297 | 20230824 | 135400 | 3169509390 | 15760 | 15760 | 15760 | 15760 | 348 |
| 298 | 20230824 | 135300 | 3164024910 | 15760 | 15710 | 15760 | 15700 | 81 |
| 299 | 20230824 | 135200 | 3162753040 | 15760 | 15700 | 15760 | 15700 | 51 |
| 300 | 20230824 | 135100 | 3161952280 | 15760 | 15760 | 15760 | 15760 | 50 |
| 301 | 20230824 | 135000 | 3161164280 | 15760 | 15760 | 15760 | 15760 | 100 |
| 302 | 20230824 | 134900 | 3159588280 | 15760 | 15760 | 15760 | 15760 | 1 |
| 303 | 20230824 | 134800 | 3159572520 | 15700 | 15700 | 15700 | 15700 | 200 |
| 304 | 20230824 | 134700 | 3156432520 | 15760 | 15760 | 15760 | 15760 | 0 |
| 305 | 20230824 | 134600 | 3156432520 | 15760 | 15760 | 15760 | 15760 | 3 |
| 306 | 20230824 | 134500 | 3156385240 | 15760 | 15760 | 15760 | 15760 | 635 |
| 307 | 20230824 | 134400 | 3146377640 | 15760 | 15750 | 15760 | 15750 | 1255 |
| 308 | 20230824 | 134300 | 3126599030 | 15750 | 15750 | 15750 | 15700 | 204 |
| 309 | 20230824 | 134200 | 3123396080 | 15750 | 15750 | 15750 | 15750 | 302 |
| 310 | 20230824 | 134100 | 3118639580 | 15750 | 15740 | 15750 | 15740 | 95 |
| 311 | 20230824 | 134000 | 3117143780 | 15740 | 15740 | 15740 | 15740 | 0 |
| 312 | 20230824 | 133900 | 3117143780 | 15740 | 15740 | 15740 | 15740 | 1 |
| 313 | 20230824 | 133800 | 3117128040 | 15730 | 15730 | 15730 | 15730 | 1147 |
| 314 | 20230824 | 133700 | 3099085730 | 15730 | 15730 | 15730 | 15730 | 0 |
| 315 | 20230824 | 133600 | 3099085730 | 15730 | 15730 | 15730 | 15730 | 545 |
| 316 | 20230824 | 133500 | 3090512880 | 15730 | 15730 | 15730 | 15730 | 20 |
| 317 | 20230824 | 133400 | 3090198280 | 15730 | 15730 | 15730 | 15730 | 0 |
| 318 | 20230824 | 133300 | 3090198280 | 15730 | 15730 | 15730 | 15730 | 1 |
| 319 | 20230824 | 133200 | 3090182550 | 15730 | 15730 | 15730 | 15650 | 53 |
| 320 | 20230824 | 133100 | 3089351210 | 15730 | 15720 | 15730 | 15720 | 102 |
| 321 | 20230824 | 133000 | 3087746770 | 15730 | 15730 | 15730 | 15730 | 18 |
| 322 | 20230824 | 132900 | 3087463630 | 15730 | 15700 | 15730 | 15670 | 308 |
| 323 | 20230824 | 132800 | 3082630080 | 15700 | 15690 | 15700 | 15690 | 1901 |
| 324 | 20230824 | 132700 | 3052784770 | 15690 | 15680 | 15690 | 15680 | 119 |
| 325 | 20230824 | 132600 | 3050918780 | 15680 | 15670 | 15680 | 15670 | 31 |
| 326 | 20230824 | 132500 | 3050433000 | 15670 | 15650 | 15670 | 15640 | 71 |
| 327 | 20230824 | 132400 | 3049322400 | 15660 | 15660 | 15660 | 15660 | 18 |
| 328 | 20230824 | 132300 | 3049040520 | 15660 | 15660 | 15660 | 15660 | 6 |
| 329 | 20230824 | 132200 | 3048946560 | 15670 | 15670 | 15670 | 15670 | 19 |
| 330 | 20230824 | 132100 | 3048648830 | 15660 | 15670 | 15670 | 15650 | 124 |
| 331 | 20230824 | 132000 | 3046707220 | 15670 | 15670 | 15670 | 15670 | 0 |
| 332 | 20230824 | 131900 | 3046707220 | 15670 | 15670 | 15670 | 15640 | 180 |
| 333 | 20230824 | 131800 | 3043889620 | 15640 | 15650 | 15650 | 15640 | 101 |
| 334 | 20230824 | 131700 | 3042309190 | 15640 | 15640 | 15640 | 15640 | 0 |
| 335 | 20230824 | 131600 | 3042309190 | 15640 | 15660 | 15660 | 15640 | 100 |
| 336 | 20230824 | 131500 | 3040745170 | 15640 | 15640 | 15640 | 15640 | 1 |
| 337 | 20230824 | 131400 | 3040729530 | 15670 | 15670 | 15670 | 15670 | 0 |
| 338 | 20230824 | 131300 | 3040729530 | 15670 | 15670 | 15670 | 15670 | 101 |
| 339 | 20230824 | 131200 | 3039146860 | 15670 | 15670 | 15670 | 15670 | 0 |
| 340 | 20230824 | 131100 | 3039146860 | 15670 | 15650 | 15670 | 15650 | 580 |
| 341 | 20230824 | 131000 | 3030059860 | 15650 | 15650 | 15650 | 15650 | 59 |
| 342 | 20230824 | 130900 | 3029136510 | 15680 | 15670 | 15680 | 15660 | 808 |
| 343 | 20230824 | 130800 | 3016482830 | 15700 | 15700 | 15700 | 15700 | 0 |
| 344 | 20230824 | 130700 | 3016482830 | 15700 | 15660 | 15700 | 15660 | 16 |
| 345 | 20230824 | 130600 | 3016232230 | 15700 | 15700 | 15700 | 15700 | 0 |
| 346 | 20230824 | 130500 | 3016232230 | 15700 | 15650 | 15700 | 15650 | 23 |
| 347 | 20230824 | 130400 | 3015872130 | 15700 | 15700 | 15700 | 15650 | 66 |
| 348 | 20230824 | 130300 | 3014838830 | 15650 | 15660 | 15660 | 15650 | 666 |
| 349 | 20230824 | 130200 | 3004414020 | 15700 | 15670 | 15700 | 15660 | 109 |
| 350 | 20230824 | 130100 | 3002703820 | 15700 | 15700 | 15700 | 15700 | 10 |
| 351 | 20230824 | 130000 | 3002546820 | 15700 | 15700 | 15700 | 15700 | 0 |
| 352 | 20230824 | 125900 | 3002546820 | 15700 | 15660 | 15700 | 15660 | 581 |
| 353 | 20230824 | 125800 | 2993436320 | 15660 | 15630 | 15660 | 15630 | 660 |
| 354 | 20230824 | 125700 | 2983120490 | 15630 | 15660 | 15660 | 15630 | 21 |
| 355 | 20230824 | 125600 | 2982792230 | 15660 | 15650 | 15660 | 15630 | 440 |
| 356 | 20230824 | 125500 | 2975906860 | 15650 | 15630 | 15660 | 15620 | 77 |
| 357 | 20230824 | 125400 | 2974702890 | 15630 | 15620 | 15630 | 15610 | 189 |
| 358 | 20230824 | 125300 | 2971750890 | 15610 | 15620 | 15630 | 15600 | 566 |
| 359 | 20230824 | 125200 | 2962910380 | 15620 | 15620 | 15620 | 15620 | 2 |
| 360 | 20230824 | 125100 | 2962879140 | 15620 | 15620 | 15620 | 15620 | 0 |
| 361 | 20230824 | 125000 | 2962879140 | 15620 | 15620 | 15620 | 15620 | 0 |
| 362 | 20230824 | 124900 | 2962879140 | 15620 | 15620 | 15620 | 15600 | 748 |
| 363 | 20230824 | 124800 | 2951196000 | 15620 | 15630 | 15630 | 15620 | 696 |
| 364 | 20230824 | 124700 | 2940317590 | 15650 | 15630 | 15650 | 15630 | 24 |
| 365 | 20230824 | 124600 | 2939942450 | 15650 | 15650 | 15650 | 15640 | 62 |
| 366 | 20230824 | 124500 | 2938972250 | 15630 | 15630 | 15630 | 15630 | 135 |
| 367 | 20230824 | 124400 | 2936862200 | 15660 | 15660 | 15660 | 15660 | 0 |
| 368 | 20230824 | 124300 | 2936862200 | 15660 | 15660 | 15660 | 15660 | 21 |
| 369 | 20230824 | 124200 | 2936533340 | 15660 | 15640 | 15660 | 15610 | 132 |
| 370 | 20230824 | 124100 | 2934469740 | 15640 | 15620 | 15640 | 15620 | 11 |
| 371 | 20230824 | 124000 | 2934297900 | 15640 | 15670 | 15670 | 15640 | 132 |
| 372 | 20230824 | 123900 | 2932229970 | 15670 | 15670 | 15670 | 15670 | 200 |
| 373 | 20230824 | 123800 | 2929095970 | 15680 | 15680 | 15680 | 15680 | 0 |
| 374 | 20230824 | 123700 | 2929095970 | 15680 | 15680 | 15680 | 15570 | 62 |
| 375 | 20230824 | 123600 | 2928130410 | 15580 | 15600 | 15600 | 15580 | 256 |
| 376 | 20230824 | 123500 | 2924141420 | 15590 | 15600 | 15600 | 15590 | 167 |
| 377 | 20230824 | 123400 | 2921536320 | 15600 | 15650 | 15660 | 15600 | 15 |
| 378 | 20230824 | 123300 | 2921301730 | 15660 | 15600 | 15660 | 15600 | 52 |
| 379 | 20230824 | 123200 | 2920490470 | 15570 | 15570 | 15570 | 15570 | 173 |
| 380 | 20230824 | 123100 | 2917796860 | 15560 | 15560 | 15560 | 15560 | 108 |
| 381 | 20230824 | 123000 | 2916116380 | 15550 | 15560 | 15560 | 15550 | 468 |
| 382 | 20230824 | 122900 | 2908835880 | 15570 | 15590 | 15590 | 15560 | 415 |
| 383 | 20230824 | 122800 | 2902371360 | 15590 | 15620 | 15620 | 15590 | 2081 |
| 384 | 20230824 | 122700 | 2869887050 | 15620 | 15640 | 15640 | 15620 | 850 |
| 385 | 20230824 | 122600 | 2856601290 | 15650 | 15670 | 15670 | 15650 | 2293 |
| 386 | 20230824 | 122500 | 2820691020 | 15660 | 15670 | 15670 | 15660 | 1000 |
| 387 | 20230824 | 122400 | 2805025020 | 15660 | 15680 | 15730 | 15660 | 384 |
| 388 | 20230824 | 122300 | 2799006180 | 15760 | 15760 | 15760 | 15760 | 0 |
| 389 | 20230824 | 122200 | 2799006180 | 15760 | 15680 | 15760 | 15680 | 16 |
| 390 | 20230824 | 122100 | 2798754820 | 15660 | 15660 | 15660 | 15660 | 77 |
| 391 | 20230824 | 122000 | 2797549000 | 15760 | 15760 | 15760 | 15760 | 7 |
| 392 | 20230824 | 121900 | 2797438680 | 15760 | 15750 | 15770 | 15750 | 229 |
| 393 | 20230824 | 121800 | 2793829450 | 15750 | 15750 | 15750 | 15750 | 4 |
| 394 | 20230824 | 121700 | 2793766450 | 15660 | 15660 | 15660 | 15660 | 1 |
| 395 | 20230824 | 121600 | 2793750790 | 15660 | 15680 | 15680 | 15660 | 218 |
| 396 | 20230824 | 121500 | 2790334970 | 15680 | 15680 | 15680 | 15680 | 58 |
| 397 | 20230824 | 121400 | 2789425530 | 15680 | 15680 | 15680 | 15680 | 88 |
| 398 | 20230824 | 121300 | 2788045690 | 15760 | 15680 | 15760 | 15680 | 244 |
| 399 | 20230824 | 121200 | 2784219610 | 15680 | 15690 | 15690 | 15680 | 1278 |
| 400 | 20230824 | 121100 | 2764180560 | 15780 | 15780 | 15780 | 15780 | 0 |
| 401 | 20230824 | 121000 | 2764180560 | 15780 | 15780 | 15780 | 15780 | 1 |
| 402 | 20230824 | 120900 | 2764164780 | 15670 | 15680 | 15680 | 15670 | 3213 |
| 403 | 20230824 | 120800 | 2713790570 | 15690 | 15690 | 15700 | 15690 | 192 |
| 404 | 20230824 | 120700 | 2710777230 | 15700 | 15740 | 15740 | 15690 | 3322 |
| 405 | 20230824 | 120600 | 2658585540 | 15740 | 15740 | 15740 | 15740 | 3 |
| 406 | 20230824 | 120500 | 2658538320 | 15740 | 15740 | 15740 | 15740 | 0 |
| 407 | 20230824 | 120400 | 2658538320 | 15740 | 15740 | 15740 | 15740 | 2 |
| 408 | 20230824 | 120300 | 2658506840 | 15730 | 15730 | 15730 | 15730 | 0 |
| 409 | 20230824 | 120200 | 2658506840 | 15730 | 15740 | 15740 | 15730 | 100 |
| 410 | 20230824 | 120100 | 2656933820 | 15730 | 15760 | 15760 | 15730 | 200 |
| 411 | 20230824 | 120000 | 2653786820 | 15760 | 15760 | 15760 | 15760 | 0 |
| 412 | 20230824 | 115900 | 2653786820 | 15760 | 15760 | 15760 | 15760 | 20 |
| 413 | 20230824 | 115800 | 2653471620 | 15750 | 15750 | 15750 | 15750 | 105 |
| 414 | 20230824 | 115700 | 2651817870 | 15730 | 15740 | 15740 | 15730 | 24 |
| 415 | 20230824 | 115600 | 2651440340 | 15740 | 15740 | 15740 | 15740 | 490 |
| 416 | 20230824 | 115500 | 2643727740 | 15740 | 15750 | 15750 | 15740 | 162 |
| 417 | 20230824 | 115400 | 2641176250 | 15820 | 15820 | 15820 | 15820 | 0 |
| 418 | 20230824 | 115300 | 2641176250 | 15820 | 15820 | 15820 | 15820 | 0 |
| 419 | 20230824 | 115200 | 2641176250 | 15820 | 15820 | 15820 | 15820 | 12 |
| 420 | 20230824 | 115100 | 2640986410 | 15820 | 15810 | 15820 | 15810 | 24 |
| 421 | 20230824 | 115000 | 2640606830 | 15820 | 15820 | 15820 | 15820 | 5 |
| 422 | 20230824 | 114900 | 2640527730 | 15750 | 15750 | 15750 | 15750 | 3 |
| 423 | 20230824 | 114800 | 2640480480 | 15830 | 15830 | 15830 | 15830 | 0 |
| 424 | 20230824 | 114700 | 2640480480 | 15830 | 15830 | 15830 | 15820 | 136 |
| 425 | 20230824 | 114600 | 2638327680 | 15850 | 15750 | 15850 | 15750 | 41 |
| 426 | 20230824 | 114500 | 2637681630 | 15750 | 15760 | 15770 | 15750 | 140 |
| 427 | 20230824 | 114400 | 2635476510 | 15770 | 15780 | 15780 | 15770 | 610 |
| 428 | 20230824 | 114300 | 2625856460 | 15820 | 15820 | 15820 | 15820 | 668 |
| 429 | 20230824 | 114200 | 2615288700 | 15820 | 15820 | 15820 | 15820 | 445 |
| 430 | 20230824 | 114100 | 2608248800 | 15820 | 15820 | 15820 | 15820 | 59 |
| 431 | 20230824 | 114000 | 2607315420 | 15820 | 15820 | 15820 | 15820 | 83 |
| 432 | 20230824 | 113900 | 2606002360 | 15820 | 15820 | 15820 | 15820 | 545 |
| 433 | 20230824 | 113800 | 2597380460 | 15820 | 15780 | 15820 | 15780 | 101 |
| 434 | 20230824 | 113700 | 2595786640 | 15770 | 15770 | 15770 | 15770 | 3 |
| 435 | 20230824 | 113600 | 2595739330 | 15770 | 15770 | 15770 | 15760 | 148 |
| 436 | 20230824 | 113500 | 2593406680 | 15820 | 15820 | 15820 | 15820 | 0 |
| 437 | 20230824 | 113400 | 2593406680 | 15820 | 15820 | 15820 | 15730 | 1126 |
| 438 | 20230824 | 113300 | 2575618210 | 15800 | 15850 | 15850 | 15800 | 2442 |
| 439 | 20230824 | 113200 | 2536965240 | 15890 | 15890 | 15890 | 15890 | 10 |
| 440 | 20230824 | 113100 | 2536806340 | 15850 | 15850 | 15850 | 15850 | 1 |
| 441 | 20230824 | 113000 | 2536790490 | 15850 | 15850 | 15850 | 15850 | 0 |
| 442 | 20230824 | 112900 | 2536790490 | 15850 | 15870 | 15870 | 15850 | 701 |
| 443 | 20230824 | 112800 | 2525679280 | 15890 | 15890 | 15890 | 15890 | 0 |
| 444 | 20230824 | 112700 | 2525679280 | 15890 | 15890 | 15890 | 15890 | 8 |
| 445 | 20230824 | 112600 | 2525552160 | 15870 | 15870 | 15870 | 15870 | 20 |
| 446 | 20230824 | 112500 | 2525234760 | 15870 | 15870 | 15870 | 15870 | 43 |
| 447 | 20230824 | 112400 | 2524552350 | 15870 | 15870 | 15870 | 15870 | 110 |
| 448 | 20230824 | 112300 | 2522806650 | 15870 | 15870 | 15870 | 15870 | 373 |
| 449 | 20230824 | 112200 | 2516887140 | 15870 | 15900 | 15900 | 15870 | 173 |
| 450 | 20230824 | 112100 | 2514141600 | 15910 | 15910 | 15910 | 15910 | 1 |
| 451 | 20230824 | 112000 | 2514125690 | 15910 | 15910 | 15910 | 15910 | 101 |
| 452 | 20230824 | 111900 | 2512518780 | 15910 | 15850 | 15910 | 15850 | 141 |
| 453 | 20230824 | 111800 | 2510283870 | 15910 | 15910 | 15910 | 15910 | 1 |
| 454 | 20230824 | 111700 | 2510267960 | 15850 | 15910 | 15910 | 15850 | 403 |
| 455 | 20230824 | 111600 | 2503870510 | 15910 | 15910 | 15910 | 15910 | 130 |
| 456 | 20230824 | 111500 | 2501802210 | 15910 | 15880 | 15910 | 15880 | 6 |
| 457 | 20230824 | 111400 | 2501706900 | 15880 | 15910 | 15910 | 15880 | 11 |
| 458 | 20230824 | 111300 | 2501531920 | 15910 | 15910 | 15910 | 15910 | 0 |
| 459 | 20230824 | 111200 | 2501531920 | 15910 | 15870 | 15910 | 15870 | 47 |
| 460 | 20230824 | 111100 | 2500785830 | 15870 | 15870 | 15870 | 15870 | 15 |
| 461 | 20230824 | 111000 | 2500547780 | 15870 | 15920 | 15920 | 15870 | 305 |
| 462 | 20230824 | 110900 | 2495702310 | 15920 | 15920 | 15920 | 15920 | 12 |
| 463 | 20230824 | 110800 | 2495511270 | 15920 | 15920 | 15920 | 15920 | 26 |
| 464 | 20230824 | 110700 | 2495097350 | 15850 | 15850 | 15850 | 15850 | 0 |
| 465 | 20230824 | 110600 | 2495097350 | 15850 | 15920 | 15920 | 15850 | 583 |
| 466 | 20230824 | 110500 | 2485819490 | 15920 | 15920 | 15920 | 15920 | 96 |
| 467 | 20230824 | 110400 | 2484291170 | 15920 | 15920 | 15920 | 15920 | 86 |
| 468 | 20230824 | 110300 | 2482922050 | 15830 | 15840 | 15840 | 15830 | 896 |
| 469 | 20230824 | 110200 | 2468735400 | 15920 | 15920 | 15920 | 15920 | 200 |
| 470 | 20230824 | 110100 | 2465551400 | 15920 | 15910 | 15920 | 15910 | 60 |
| 471 | 20230824 | 110000 | 2464596740 | 15830 | 15880 | 15880 | 15830 | 300 |
| 472 | 20230824 | 105900 | 2459847030 | 15890 | 15890 | 15890 | 15890 | 184 |
| 473 | 20230824 | 105800 | 2456923270 | 15890 | 15920 | 15930 | 15890 | 482 |
| 474 | 20230824 | 105700 | 2449246490 | 15920 | 15880 | 15920 | 15880 | 34 |
| 475 | 20230824 | 105600 | 2448706490 | 15890 | 15880 | 15890 | 15880 | 28 |
| 476 | 20230824 | 105500 | 2448261840 | 15880 | 15880 | 15880 | 15880 | 0 |
| 477 | 20230824 | 105400 | 2448261840 | 15880 | 15890 | 15890 | 15880 | 2 |
| 478 | 20230824 | 105300 | 2448230070 | 15900 | 15900 | 15900 | 15900 | 1419 |
| 479 | 20230824 | 105200 | 2425667970 | 15900 | 15900 | 15910 | 15900 | 939 |
| 480 | 20230824 | 105100 | 2410734870 | 15900 | 15900 | 15900 | 15900 | 100 |
| 481 | 20230824 | 105000 | 2409144870 | 15900 | 15900 | 15900 | 15900 | 114 |
| 482 | 20230824 | 104900 | 2407332270 | 15900 | 15900 | 15900 | 15830 | 1148 |
| 483 | 20230824 | 104800 | 2389122350 | 15900 | 15900 | 15900 | 15890 | 616 |
| 484 | 20230824 | 104700 | 2379329660 | 15900 | 15920 | 15920 | 15900 | 236 |
| 485 | 20230824 | 104600 | 2375575400 | 15920 | 15940 | 15940 | 15920 | 583 |
| 486 | 20230824 | 104500 | 2366286120 | 15950 | 15940 | 15960 | 15940 | 249 |
| 487 | 20230824 | 104400 | 2362313340 | 15950 | 15940 | 15950 | 15940 | 1001 |
| 488 | 20230824 | 104300 | 2346348400 | 15950 | 15880 | 15970 | 15880 | 18 |
| 489 | 20230824 | 104200 | 2346061640 | 15880 | 15960 | 15970 | 15860 | 201 |
| 490 | 20230824 | 104100 | 2342866660 | 15970 | 15960 | 15970 | 15960 | 68 |
| 491 | 20230824 | 104000 | 2341781370 | 15960 | 15910 | 15960 | 15910 | 693 |
| 492 | 20230824 | 103900 | 2330740260 | 15910 | 15880 | 15910 | 15880 | 1044 |
| 493 | 20230824 | 103800 | 2314143400 | 15890 | 15940 | 15940 | 15890 | 696 |
| 494 | 20230824 | 103700 | 2303074110 | 15940 | 15890 | 15940 | 15890 | 1154 |
| 495 | 20230824 | 103600 | 2284707620 | 15830 | 15890 | 15890 | 15830 | 72 |
| 496 | 20230824 | 103500 | 2283564860 | 15830 | 15890 | 15890 | 15830 | 152 |
| 497 | 20230824 | 103400 | 2281157670 | 15890 | 15890 | 15890 | 15890 | 0 |
| 498 | 20230824 | 103300 | 2281157670 | 15890 | 15900 | 15900 | 15850 | 112 |
| 499 | 20230824 | 103200 | 2279381370 | 15860 | 15900 | 15900 | 15860 | 105 |
| 500 | 20230824 | 103100 | 2277715870 | 15880 | 15930 | 15950 | 15880 | 1176 |
| 501 | 20230824 | 103000 | 2259016730 | 15920 | 15890 | 15920 | 15890 | 931 |
| 502 | 20230824 | 102900 | 2244204160 | 15890 | 15830 | 15890 | 15830 | 1354 |
| 503 | 20230824 | 102800 | 2222732210 | 15830 | 15790 | 15830 | 15790 | 88 |
| 504 | 20230824 | 102700 | 2221341490 | 15790 | 15820 | 15840 | 15790 | 1151 |
| 505 | 20230824 | 102600 | 2203127700 | 15830 | 15790 | 15830 | 15790 | 431 |
| 506 | 20230824 | 102500 | 2196316780 | 15790 | 15790 | 15790 | 15790 | 1 |
| 507 | 20230824 | 102400 | 2196300990 | 15710 | 15710 | 15710 | 15710 | 1 |
| 508 | 20230824 | 102300 | 2196285280 | 15710 | 15710 | 15710 | 15710 | 19 |
| 509 | 20230824 | 102200 | 2195986790 | 15770 | 15760 | 15770 | 15760 | 635 |
| 510 | 20230824 | 102100 | 2185974930 | 15760 | 15730 | 15760 | 15730 | 168 |
| 511 | 20230824 | 102000 | 2183331630 | 15730 | 15730 | 15730 | 15730 | 1 |
| 512 | 20230824 | 101900 | 2183315900 | 15760 | 15760 | 15760 | 15760 | 312 |
| 513 | 20230824 | 101800 | 2178398780 | 15760 | 15760 | 15760 | 15760 | 122 |
| 514 | 20230824 | 101700 | 2176476060 | 15730 | 15760 | 15760 | 15730 | 550 |
| 515 | 20230824 | 101600 | 2167809560 | 15730 | 15720 | 15730 | 15720 | 152 |
| 516 | 20230824 | 101500 | 2165420090 | 15710 | 15720 | 15720 | 15710 | 108 |
| 517 | 20230824 | 101400 | 2163722620 | 15720 | 15740 | 15740 | 15720 | 856 |
| 518 | 20230824 | 101300 | 2150260290 | 15730 | 15720 | 15800 | 15720 | 638 |
| 519 | 20230824 | 101200 | 2140224210 | 15720 | 15800 | 15800 | 15710 | 932 |
| 520 | 20230824 | 101100 | 2125514750 | 15810 | 15840 | 15840 | 15710 | 869 |
| 521 | 20230824 | 101000 | 2111771470 | 15850 | 15820 | 15850 | 15820 | 4695 |
| 522 | 20230824 | 100900 | 2037444470 | 15780 | 15660 | 15810 | 15660 | 3020 |
| 523 | 20230824 | 100800 | 1989755310 | 15650 | 15650 | 15750 | 15650 | 169 |
| 524 | 20230824 | 100700 | 1987105460 | 15660 | 15710 | 15750 | 15660 | 1200 |
| 525 | 20230824 | 100600 | 1968301460 | 15680 | 15670 | 15680 | 15650 | 223 |
| 526 | 20230824 | 100500 | 1964805090 | 15650 | 15590 | 15650 | 15590 | 830 |
| 527 | 20230824 | 100400 | 1951849290 | 15590 | 15530 | 15590 | 15530 | 11 |
| 528 | 20230824 | 100300 | 1951678400 | 15530 | 15590 | 15590 | 15530 | 18 |
| 529 | 20230824 | 100200 | 1951398080 | 15520 | 15590 | 15590 | 15520 | 73 |
| 530 | 20230824 | 100100 | 1950264770 | 15520 | 15520 | 15520 | 15520 | 51 |
| 531 | 20230824 | 100000 | 1949473250 | 15510 | 15520 | 15520 | 15510 | 1900 |
| 532 | 20230824 | 095900 | 1920002220 | 15590 | 15580 | 15590 | 15520 | 338 |
| 533 | 20230824 | 095800 | 1914748170 | 15590 | 15590 | 15590 | 15590 | 1 |
| 534 | 20230824 | 095700 | 1914732580 | 15510 | 15500 | 15510 | 15500 | 158 |
| 535 | 20230824 | 095600 | 1912282500 | 15570 | 15530 | 15600 | 15530 | 3100 |
| 536 | 20230824 | 095500 | 1864025390 | 15500 | 15520 | 15520 | 15500 | 678 |
| 537 | 20230824 | 095400 | 1853512790 | 15550 | 15550 | 15550 | 15550 | 360 |
| 538 | 20230824 | 095300 | 1847914790 | 15550 | 15510 | 15550 | 15500 | 54 |
| 539 | 20230824 | 095200 | 1847077500 | 15500 | 15560 | 15560 | 15500 | 850 |
| 540 | 20230824 | 095100 | 1833851860 | 15560 | 15560 | 15560 | 15490 | 183 |
| 541 | 20230824 | 095000 | 1831005000 | 15560 | 15500 | 15560 | 15490 | 5549 |
| 542 | 20230824 | 094900 | 1744704730 | 15490 | 15520 | 15520 | 15490 | 109 |
| 543 | 20230824 | 094800 | 1743013230 | 15520 | 15510 | 15520 | 15490 | 1717 |
| 544 | 20230824 | 094700 | 1716399040 | 15510 | 15520 | 15520 | 15500 | 712 |
| 545 | 20230824 | 094600 | 1705362000 | 15500 | 15480 | 15500 | 15480 | 2823 |
| 546 | 20230824 | 094500 | 1661627330 | 15480 | 15540 | 15540 | 15380 | 4680 |
| 547 | 20230824 | 094400 | 1589492900 | 15550 | 15550 | 15550 | 15380 | 3596 |
| 548 | 20230824 | 094300 | 1533999330 | 15550 | 15490 | 15550 | 15400 | 7429 |
| 549 | 20230824 | 094200 | 1419235770 | 15480 | 15630 | 15630 | 15480 | 4647 |
| 550 | 20230824 | 094100 | 1347162690 | 15630 | 15500 | 15690 | 15500 | 7772 |
| 551 | 20230824 | 094000 | 1226355200 | 15490 | 15650 | 15670 | 15490 | 15358 |
| 552 | 20230824 | 093900 | 988181870 | 15660 | 15590 | 15660 | 15580 | 794 |
| 553 | 20230824 | 093800 | 975796570 | 15660 | 15590 | 15660 | 15570 | 365 |
| 554 | 20230824 | 093700 | 970111340 | 15600 | 15670 | 15670 | 15590 | 415 |
| 555 | 20230824 | 093600 | 963625350 | 15680 | 15670 | 15680 | 15670 | 152 |
| 556 | 20230824 | 093500 | 961242010 | 15670 | 15660 | 15670 | 15660 | 23 |
| 557 | 20230824 | 093400 | 960881710 | 15670 | 15660 | 15670 | 15650 | 54 |
| 558 | 20230824 | 093300 | 960036120 | 15670 | 15670 | 15670 | 15670 | 248 |
| 559 | 20230824 | 093200 | 956149960 | 15680 | 15680 | 15700 | 15680 | 470 |
| 560 | 20230824 | 093100 | 948777820 | 15610 | 15550 | 15610 | 15550 | 1488 |
| 561 | 20230824 | 093000 | 925577210 | 15550 | 15550 | 15550 | 15540 | 185 |
| 562 | 20230824 | 092900 | 922700670 | 15600 | 15610 | 15610 | 15600 | 370 |
| 563 | 20230824 | 092800 | 916927870 | 15610 | 15550 | 15610 | 15540 | 102 |
| 564 | 20230824 | 092700 | 915342100 | 15550 | 15600 | 15620 | 15550 | 2032 |
| 565 | 20230824 | 092600 | 883663090 | 15610 | 15620 | 15680 | 15610 | 1596 |
| 566 | 20230824 | 092500 | 858741010 | 15620 | 15730 | 15730 | 15620 | 4488 |
| 567 | 20230824 | 092400 | 788573040 | 15730 | 15720 | 15740 | 15650 | 808 |
| 568 | 20230824 | 092300 | 775877680 | 15720 | 15720 | 15720 | 15720 | 1102 |
| 569 | 20230824 | 092200 | 758554240 | 15720 | 15720 | 15720 | 15720 | 535 |
| 570 | 20230824 | 092100 | 750144040 | 15720 | 15740 | 15740 | 15720 | 1585 |
| 571 | 20230824 | 092000 | 725224200 | 15740 | 15700 | 15800 | 15690 | 710 |
| 572 | 20230824 | 091900 | 714038460 | 15700 | 15690 | 15740 | 15680 | 1947 |
| 573 | 20230824 | 091800 | 683452110 | 15690 | 15500 | 15690 | 15500 | 1036 |
| 574 | 20230824 | 091700 | 667272970 | 15500 | 15540 | 15590 | 15480 | 1287 |
| 575 | 20230824 | 091600 | 647304860 | 15480 | 15540 | 15540 | 15480 | 1849 |
| 576 | 20230824 | 091500 | 618649240 | 15530 | 15540 | 15550 | 15530 | 649 |
| 577 | 20230824 | 091400 | 608567720 | 15630 | 15630 | 15630 | 15530 | 196 |
| 578 | 20230824 | 091300 | 605522040 | 15630 | 15570 | 15630 | 15520 | 1660 |
| 579 | 20230824 | 091200 | 579742420 | 15570 | 15640 | 15640 | 15570 | 916 |
| 580 | 20230824 | 091100 | 565423390 | 15640 | 15640 | 15640 | 15640 | 155 |
| 581 | 20230824 | 091000 | 562999190 | 15660 | 15660 | 15660 | 15660 | 1091 |
| 582 | 20230824 | 090900 | 545914130 | 15660 | 15680 | 15680 | 15640 | 893 |
| 583 | 20230824 | 090800 | 531929520 | 15680 | 15680 | 15720 | 15680 | 1085 |
| 584 | 20230824 | 090700 | 514893930 | 15660 | 15480 | 15680 | 15470 | 2772 |
| 585 | 20230824 | 090600 | 471714320 | 15470 | 15570 | 15570 | 15440 | 2131 |
| 586 | 20230824 | 090500 | 438708400 | 15580 | 15510 | 15610 | 15410 | 2810 |
| 587 | 20230824 | 090400 | 394944710 | 15510 | 15350 | 15510 | 15350 | 3473 |
| 588 | 20230824 | 090300 | 341536310 | 15350 | 15460 | 15520 | 15320 | 2886 |
| 589 | 20230824 | 090200 | 297147960 | 15470 | 15840 | 15860 | 15470 | 10873 |
| 590 | 20230824 | 090100 | 126754550 | 15850 | 15580 | 15850 | 15580 | 1973 |
| 591 | 20230824 | 090000 | 95852200 | 15610 | 15600 | 15610 | 15560 | 6148 |