30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 3 | 20230824 | 191400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20230824 | 191300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20230824 | 191200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20230824 | 191100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20230824 | 191000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20230824 | 190900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20230824 | 190800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20230824 | 190700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20230824 | 190600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20230824 | 190500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20230824 | 190400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20230824 | 190300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20230824 | 190200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20230824 | 190100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20230824 | 190000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20230824 | 185900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20230824 | 185800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20230824 | 185700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20230824 | 185600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20230824 | 185500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20230824 | 185400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20230824 | 185300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20230824 | 185200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20230824 | 185100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20230824 | 185000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20230824 | 184900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20230824 | 184800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20230824 | 184700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20230824 | 184600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20230824 | 184500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 33 | 20230824 | 184400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20230824 | 184300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20230824 | 184200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20230824 | 184100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20230824 | 184000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20230824 | 183900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20230824 | 183800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20230824 | 183700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20230824 | 183600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20230824 | 183500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20230824 | 183400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20230824 | 183300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20230824 | 183200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20230824 | 183100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20230824 | 183000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20230824 | 182900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20230824 | 182800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20230824 | 182700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20230824 | 182600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20230824 | 182500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20230824 | 182400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20230824 | 182300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20230824 | 182200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20230824 | 182100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20230824 | 182000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20230824 | 181900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20230824 | 181800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20230824 | 181700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20230824 | 181600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20230824 | 181500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 63 | 20230824 | 181400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20230824 | 181300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20230824 | 181200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20230824 | 181100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20230824 | 181000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20230824 | 180900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20230824 | 180800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20230824 | 180700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20230824 | 180600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20230824 | 180500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20230824 | 180400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20230824 | 180300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20230824 | 180200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20230824 | 180100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20230824 | 180000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20230824 | 175900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20230824 | 175800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20230824 | 175700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20230824 | 175600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20230824 | 175500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20230824 | 175400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20230824 | 175300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20230824 | 175200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20230824 | 175100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20230824 | 175000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20230824 | 174900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20230824 | 174800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20230824 | 174700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20230824 | 174600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20230824 | 174500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 93 | 20230824 | 174400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20230824 | 174300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20230824 | 174200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20230824 | 174100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20230824 | 174000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20230824 | 173900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20230824 | 173800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20230824 | 173700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20230824 | 173600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20230824 | 173500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20230824 | 173400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20230824 | 173300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20230824 | 173200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20230824 | 173100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20230824 | 173000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20230824 | 172900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20230824 | 172800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20230824 | 172700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20230824 | 172600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20230824 | 172500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20230824 | 172400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20230824 | 172300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20230824 | 172200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20230824 | 172100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20230824 | 172000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20230824 | 171900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20230824 | 171800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20230824 | 171700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20230824 | 171600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20230824 | 171500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 123 | 20230824 | 171400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20230824 | 171300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20230824 | 171200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20230824 | 171100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20230824 | 171000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20230824 | 170900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20230824 | 170800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20230824 | 170700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20230824 | 170600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20230824 | 170500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20230824 | 170400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20230824 | 170300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20230824 | 170200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20230824 | 170100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20230824 | 170000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20230824 | 165900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20230824 | 165800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20230824 | 165700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20230824 | 165600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20230824 | 165500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20230824 | 165400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20230824 | 165300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20230824 | 165200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20230824 | 165100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20230824 | 165000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20230824 | 164900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20230824 | 164800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20230824 | 164700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20230824 | 164600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20230824 | 164500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 153 | 20230824 | 164400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20230824 | 164300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20230824 | 164200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20230824 | 164100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20230824 | 164000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20230824 | 163900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20230824 | 163800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20230824 | 163700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20230824 | 163600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20230824 | 163500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20230824 | 163400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20230824 | 163300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20230824 | 163200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20230824 | 163100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20230824 | 163000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20230824 | 162900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20230824 | 162800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20230824 | 162700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20230824 | 162600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20230824 | 162500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20230824 | 162400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20230824 | 162300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20230824 | 162200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20230824 | 162100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20230824 | 162000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20230824 | 161900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20230824 | 161800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20230824 | 161700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20230824 | 161600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20230824 | 161500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 183 | 20230824 | 161400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20230824 | 161300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20230824 | 161200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20230824 | 161100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20230824 | 161000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20230824 | 160900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20230824 | 160800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20230824 | 160700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20230824 | 160600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20230824 | 160500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20230824 | 160400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20230824 | 160300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20230824 | 160200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20230824 | 160100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20230824 | 160000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20230824 | 155900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20230824 | 155800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20230824 | 155700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20230824 | 155600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20230824 | 155500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20230824 | 155400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20230824 | 155300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 205 | 20230824 | 155200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 206 | 20230824 | 155100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 207 | 20230824 | 155000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20230824 | 154900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20230824 | 154800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20230824 | 154700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20230824 | 154600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20230824 | 154500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 213 | 20230824 | 154400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20230824 | 154300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20230824 | 154200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20230824 | 154100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20230824 | 154000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20230824 | 153900 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20230824 | 153800 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20230824 | 153700 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20230824 | 153600 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20230824 | 153500 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20230824 | 153400 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 224 | 20230824 | 153300 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20230824 | 153200 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 226 | 20230824 | 153100 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 0 |
| 227 | 20230824 | 153000 | 2330082920 | 4505 | 4505 | 4505 | 4505 | 9366 |
| 228 | 20230824 | 152900 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 229 | 20230824 | 152800 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 230 | 20230824 | 152700 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 231 | 20230824 | 152600 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 232 | 20230824 | 152500 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 233 | 20230824 | 152400 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 234 | 20230824 | 152300 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 235 | 20230824 | 152200 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 236 | 20230824 | 152100 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 237 | 20230824 | 152000 | 2287889090 | 4520 | 4520 | 4520 | 4520 | 0 |
| 238 | 20230824 | 151900 | 2287889090 | 4520 | 4525 | 4530 | 4520 | 2502 |
| 239 | 20230824 | 151800 | 2276574610 | 4525 | 4525 | 4525 | 4525 | 8927 |
| 240 | 20230824 | 151700 | 2236179935 | 4530 | 4530 | 4535 | 4525 | 293 |
| 241 | 20230824 | 151600 | 2234853015 | 4530 | 4530 | 4530 | 4530 | 1167 |
| 242 | 20230824 | 151500 | 2229566505 | 4535 | 4530 | 4535 | 4530 | 1582 |
| 243 | 20230824 | 151400 | 2222400040 | 4530 | 4535 | 4535 | 4530 | 484 |
| 244 | 20230824 | 151300 | 2220207260 | 4535 | 4535 | 4535 | 4535 | 558 |
| 245 | 20230824 | 151200 | 2217676730 | 4535 | 4535 | 4535 | 4535 | 794 |
| 246 | 20230824 | 151100 | 2214075940 | 4535 | 4535 | 4535 | 4535 | 84 |
| 247 | 20230824 | 151000 | 2213695000 | 4540 | 4535 | 4540 | 4535 | 191 |
| 248 | 20230824 | 150900 | 2212828645 | 4535 | 4535 | 4535 | 4535 | 655 |
| 249 | 20230824 | 150800 | 2209858220 | 4535 | 4535 | 4535 | 4535 | 350 |
| 250 | 20230824 | 150700 | 2208270970 | 4540 | 4540 | 4540 | 4540 | 10 |
| 251 | 20230824 | 150600 | 2208225570 | 4535 | 4540 | 4540 | 4535 | 713 |
| 252 | 20230824 | 150500 | 2204992045 | 4535 | 4535 | 4545 | 4535 | 1823 |
| 253 | 20230824 | 150400 | 2196718615 | 4535 | 4535 | 4540 | 4530 | 3605 |
| 254 | 20230824 | 150300 | 2180368380 | 4540 | 4540 | 4540 | 4535 | 64 |
| 255 | 20230824 | 150200 | 2180077900 | 4530 | 4530 | 4530 | 4530 | 300 |
| 256 | 20230824 | 150100 | 2178718900 | 4530 | 4540 | 4540 | 4530 | 127 |
| 257 | 20230824 | 150000 | 2178143320 | 4540 | 4540 | 4540 | 4540 | 0 |
| 258 | 20230824 | 145900 | 2178143320 | 4540 | 4540 | 4540 | 4540 | 201 |
| 259 | 20230824 | 145800 | 2177230780 | 4530 | 4530 | 4535 | 4530 | 352 |
| 260 | 20230824 | 145700 | 2175635970 | 4535 | 4535 | 4535 | 4530 | 683 |
| 261 | 20230824 | 145600 | 2172541680 | 4535 | 4535 | 4535 | 4535 | 120 |
| 262 | 20230824 | 145500 | 2171997480 | 4535 | 4530 | 4535 | 4530 | 1697 |
| 263 | 20230824 | 145400 | 2164310015 | 4530 | 4525 | 4530 | 4525 | 1935 |
| 264 | 20230824 | 145300 | 2155551180 | 4525 | 4525 | 4530 | 4525 | 477 |
| 265 | 20230824 | 145200 | 2153392200 | 4525 | 4530 | 4530 | 4525 | 200 |
| 266 | 20230824 | 145100 | 2152487135 | 4535 | 4535 | 4535 | 4530 | 48 |
| 267 | 20230824 | 145000 | 2152269670 | 4530 | 4530 | 4530 | 4530 | 144 |
| 268 | 20230824 | 144900 | 2151617350 | 4530 | 4530 | 4530 | 4525 | 356 |
| 269 | 20230824 | 144800 | 2150006305 | 4530 | 4530 | 4530 | 4530 | 2261 |
| 270 | 20230824 | 144700 | 2139763975 | 4530 | 4535 | 4535 | 4530 | 2915 |
| 271 | 20230824 | 144600 | 2126544985 | 4540 | 4540 | 4540 | 4540 | 2 |
| 272 | 20230824 | 144500 | 2126535905 | 4540 | 4540 | 4540 | 4535 | 48 |
| 273 | 20230824 | 144400 | 2126318005 | 4540 | 4540 | 4540 | 4535 | 298 |
| 274 | 20230824 | 144300 | 2124965825 | 4540 | 4540 | 4540 | 4540 | 116 |
| 275 | 20230824 | 144200 | 2124439185 | 4540 | 4540 | 4540 | 4540 | 229 |
| 276 | 20230824 | 144100 | 2123399525 | 4540 | 4540 | 4540 | 4540 | 18 |
| 277 | 20230824 | 144000 | 2123317805 | 4535 | 4540 | 4540 | 4535 | 1146 |
| 278 | 20230824 | 143900 | 2118120230 | 4545 | 4540 | 4545 | 4535 | 123 |
| 279 | 20230824 | 143800 | 2117561785 | 4540 | 4535 | 4545 | 4535 | 701 |
| 280 | 20230824 | 143700 | 2114377645 | 4545 | 4545 | 4545 | 4545 | 5 |
| 281 | 20230824 | 143600 | 2114354920 | 4535 | 4535 | 4535 | 4535 | 67 |
| 282 | 20230824 | 143500 | 2114051075 | 4545 | 4545 | 4545 | 4545 | 0 |
| 283 | 20230824 | 143400 | 2114051075 | 4545 | 4545 | 4545 | 4540 | 20 |
| 284 | 20230824 | 143300 | 2113960260 | 4540 | 4540 | 4540 | 4540 | 105 |
| 285 | 20230824 | 143200 | 2113483560 | 4540 | 4530 | 4540 | 4530 | 293 |
| 286 | 20230824 | 143100 | 2112154270 | 4525 | 4535 | 4535 | 4525 | 4530 |
| 287 | 20230824 | 143000 | 2091637745 | 4545 | 4545 | 4545 | 4545 | 2 |
| 288 | 20230824 | 142900 | 2091628655 | 4545 | 4545 | 4545 | 4545 | 3 |
| 289 | 20230824 | 142800 | 2091615020 | 4535 | 4525 | 4535 | 4525 | 252 |
| 290 | 20230824 | 142700 | 2090474650 | 4535 | 4535 | 4535 | 4535 | 0 |
| 291 | 20230824 | 142600 | 2090474650 | 4535 | 4535 | 4535 | 4530 | 2590 |
| 292 | 20230824 | 142500 | 2078738900 | 4535 | 4540 | 4540 | 4535 | 188 |
| 293 | 20230824 | 142400 | 2077886130 | 4545 | 4565 | 4565 | 4545 | 406 |
| 294 | 20230824 | 142300 | 2076040755 | 4575 | 4575 | 4575 | 4575 | 0 |
| 295 | 20230824 | 142200 | 2076040755 | 4575 | 4575 | 4575 | 4575 | 0 |
| 296 | 20230824 | 142100 | 2076040755 | 4575 | 4575 | 4575 | 4575 | 3 |
| 297 | 20230824 | 142000 | 2076027030 | 4570 | 4535 | 4570 | 4535 | 2776 |
| 298 | 20230824 | 141900 | 2063346875 | 4525 | 4525 | 4525 | 4525 | 545 |
| 299 | 20230824 | 141800 | 2060880750 | 4525 | 4525 | 4525 | 4525 | 25 |
| 300 | 20230824 | 141700 | 2060767625 | 4530 | 4530 | 4530 | 4525 | 619 |
| 301 | 20230824 | 141600 | 2057963705 | 4530 | 4535 | 4535 | 4525 | 3365 |
| 302 | 20230824 | 141500 | 2042720235 | 4535 | 4535 | 4535 | 4535 | 37 |
| 303 | 20230824 | 141400 | 2042552440 | 4535 | 4540 | 4540 | 4535 | 680 |
| 304 | 20230824 | 141300 | 2039467775 | 4540 | 4545 | 4545 | 4540 | 37 |
| 305 | 20230824 | 141200 | 2039299635 | 4545 | 4535 | 4545 | 4535 | 11216 |
| 306 | 20230824 | 141100 | 1988434905 | 4545 | 4545 | 4545 | 4545 | 0 |
| 307 | 20230824 | 141000 | 1988434905 | 4545 | 4550 | 4550 | 4545 | 786 |
| 308 | 20230824 | 140900 | 1984861155 | 4580 | 4580 | 4580 | 4580 | 0 |
| 309 | 20230824 | 140800 | 1984861155 | 4580 | 4580 | 4580 | 4580 | 0 |
| 310 | 20230824 | 140700 | 1984861155 | 4580 | 4580 | 4580 | 4580 | 0 |
| 311 | 20230824 | 140600 | 1984861155 | 4580 | 4580 | 4580 | 4580 | 0 |
| 312 | 20230824 | 140500 | 1984861155 | 4580 | 4580 | 4580 | 4580 | 0 |
| 313 | 20230824 | 140400 | 1984861155 | 4580 | 4555 | 4580 | 4545 | 704 |
| 314 | 20230824 | 140300 | 1981646275 | 4555 | 4555 | 4555 | 4555 | 3 |
| 315 | 20230824 | 140200 | 1981632610 | 4555 | 4560 | 4560 | 4555 | 75 |
| 316 | 20230824 | 140100 | 1981290945 | 4580 | 4580 | 4580 | 4580 | 23 |
| 317 | 20230824 | 140000 | 1981185605 | 4590 | 4545 | 4590 | 4545 | 1998 |
| 318 | 20230824 | 135900 | 1972029980 | 4545 | 4540 | 4545 | 4540 | 999 |
| 319 | 20230824 | 135800 | 1967494310 | 4535 | 4530 | 4535 | 4530 | 401 |
| 320 | 20230824 | 135700 | 1965676700 | 4540 | 4540 | 4540 | 4535 | 4416 |
| 321 | 20230824 | 135600 | 1945631965 | 4540 | 4545 | 4550 | 4540 | 645 |
| 322 | 20230824 | 135500 | 1942703085 | 4545 | 4545 | 4545 | 4545 | 322 |
| 323 | 20230824 | 135400 | 1941239595 | 4545 | 4550 | 4550 | 4545 | 1688 |
| 324 | 20230824 | 135300 | 1933567585 | 4545 | 4545 | 4545 | 4545 | 0 |
| 325 | 20230824 | 135200 | 1933567585 | 4545 | 4570 | 4570 | 4545 | 1105 |
| 326 | 20230824 | 135100 | 1928531805 | 4570 | 4565 | 4575 | 4565 | 2701 |
| 327 | 20230824 | 135000 | 1916190660 | 4565 | 4570 | 4570 | 4565 | 402 |
| 328 | 20230824 | 134900 | 1914355030 | 4575 | 4575 | 4575 | 4565 | 3501 |
| 329 | 20230824 | 134800 | 1898347955 | 4580 | 4580 | 4580 | 4580 | 0 |
| 330 | 20230824 | 134700 | 1898347955 | 4580 | 4575 | 4580 | 4575 | 123 |
| 331 | 20230824 | 134600 | 1897784670 | 4580 | 4565 | 4580 | 4565 | 108 |
| 332 | 20230824 | 134500 | 1897291295 | 4560 | 4560 | 4560 | 4560 | 180 |
| 333 | 20230824 | 134400 | 1896470495 | 4560 | 4550 | 4560 | 4550 | 279 |
| 334 | 20230824 | 134300 | 1895199580 | 4550 | 4550 | 4550 | 4550 | 9 |
| 335 | 20230824 | 134200 | 1895158630 | 4555 | 4550 | 4555 | 4550 | 16 |
| 336 | 20230824 | 134100 | 1895085810 | 4555 | 4550 | 4555 | 4550 | 242 |
| 337 | 20230824 | 134000 | 1893984685 | 4555 | 4555 | 4555 | 4555 | 100 |
| 338 | 20230824 | 133900 | 1893529185 | 4555 | 4560 | 4560 | 4550 | 288 |
| 339 | 20230824 | 133800 | 1892217370 | 4560 | 4560 | 4560 | 4560 | 55 |
| 340 | 20230824 | 133700 | 1891966570 | 4560 | 4555 | 4560 | 4555 | 577 |
| 341 | 20230824 | 133600 | 1889337330 | 4560 | 4560 | 4560 | 4555 | 140 |
| 342 | 20230824 | 133500 | 1888699610 | 4565 | 4565 | 4565 | 4565 | 0 |
| 343 | 20230824 | 133400 | 1888699610 | 4565 | 4565 | 4565 | 4555 | 1253 |
| 344 | 20230824 | 133300 | 1882986155 | 4570 | 4570 | 4570 | 4570 | 0 |
| 345 | 20230824 | 133200 | 1882986155 | 4570 | 4565 | 4570 | 4560 | 502 |
| 346 | 20230824 | 133100 | 1880696170 | 4570 | 4570 | 4570 | 4570 | 718 |
| 347 | 20230824 | 133000 | 1877414910 | 4570 | 4565 | 4570 | 4565 | 89 |
| 348 | 20230824 | 132900 | 1877008425 | 4565 | 4570 | 4570 | 4565 | 663 |
| 349 | 20230824 | 132800 | 1873980720 | 4570 | 4565 | 4570 | 4565 | 232 |
| 350 | 20230824 | 132700 | 1872921590 | 4560 | 4560 | 4560 | 4560 | 210 |
| 351 | 20230824 | 132600 | 1871963990 | 4560 | 4565 | 4565 | 4560 | 4393 |
| 352 | 20230824 | 132500 | 1851931810 | 4570 | 4570 | 4570 | 4570 | 1692 |
| 353 | 20230824 | 132400 | 1844199370 | 4570 | 4570 | 4570 | 4570 | 1977 |
| 354 | 20230824 | 132300 | 1835164480 | 4570 | 4570 | 4570 | 4570 | 491 |
| 355 | 20230824 | 132200 | 1832920610 | 4575 | 4575 | 4575 | 4575 | 10 |
| 356 | 20230824 | 132100 | 1832874860 | 4580 | 4580 | 4580 | 4580 | 0 |
| 357 | 20230824 | 132000 | 1832874860 | 4580 | 4580 | 4580 | 4580 | 2 |
| 358 | 20230824 | 131900 | 1832865700 | 4580 | 4580 | 4580 | 4580 | 195 |
| 359 | 20230824 | 131800 | 1831972600 | 4580 | 4580 | 4580 | 4570 | 1714 |
| 360 | 20230824 | 131700 | 1824138640 | 4580 | 4580 | 4580 | 4580 | 44 |
| 361 | 20230824 | 131600 | 1823937120 | 4575 | 4575 | 4575 | 4575 | 0 |
| 362 | 20230824 | 131500 | 1823937120 | 4575 | 4575 | 4575 | 4575 | 52 |
| 363 | 20230824 | 131400 | 1823699220 | 4580 | 4590 | 4590 | 4580 | 7 |
| 364 | 20230824 | 131300 | 1823667100 | 4590 | 4590 | 4590 | 4590 | 66 |
| 365 | 20230824 | 131200 | 1823364160 | 4595 | 4575 | 4595 | 4575 | 497 |
| 366 | 20230824 | 131100 | 1821085540 | 4575 | 4570 | 4580 | 4570 | 1048 |
| 367 | 20230824 | 131000 | 1816292355 | 4570 | 4570 | 4570 | 4570 | 90 |
| 368 | 20230824 | 130900 | 1815881055 | 4560 | 4565 | 4565 | 4560 | 3690 |
| 369 | 20230824 | 130800 | 1799051750 | 4560 | 4570 | 4570 | 4560 | 3089 |
| 370 | 20230824 | 130700 | 1784961955 | 4575 | 4575 | 4575 | 4575 | 0 |
| 371 | 20230824 | 130600 | 1784961955 | 4575 | 4575 | 4575 | 4575 | 0 |
| 372 | 20230824 | 130500 | 1784961955 | 4575 | 4575 | 4575 | 4575 | 0 |
| 373 | 20230824 | 130400 | 1784961955 | 4575 | 4575 | 4575 | 4575 | 110 |
| 374 | 20230824 | 130300 | 1784458705 | 4560 | 4570 | 4570 | 4560 | 1000 |
| 375 | 20230824 | 130200 | 1779894950 | 4575 | 4565 | 4575 | 4565 | 64 |
| 376 | 20230824 | 130100 | 1779602160 | 4575 | 4575 | 4575 | 4575 | 700 |
| 377 | 20230824 | 130000 | 1776399660 | 4575 | 4575 | 4575 | 4575 | 0 |
| 378 | 20230824 | 125900 | 1776399660 | 4575 | 4575 | 4575 | 4575 | 20 |
| 379 | 20230824 | 125800 | 1776308160 | 4575 | 4575 | 4575 | 4575 | 0 |
| 380 | 20230824 | 125700 | 1776308160 | 4575 | 4575 | 4575 | 4575 | 50 |
| 381 | 20230824 | 125600 | 1776079410 | 4575 | 4565 | 4575 | 4560 | 531 |
| 382 | 20230824 | 125500 | 1773656235 | 4565 | 4565 | 4565 | 4565 | 0 |
| 383 | 20230824 | 125400 | 1773656235 | 4565 | 4565 | 4565 | 4565 | 540 |
| 384 | 20230824 | 125300 | 1771191135 | 4565 | 4565 | 4565 | 4565 | 0 |
| 385 | 20230824 | 125200 | 1771191135 | 4565 | 4565 | 4565 | 4565 | 47 |
| 386 | 20230824 | 125100 | 1770976580 | 4575 | 4560 | 4575 | 4560 | 111 |
| 387 | 20230824 | 125000 | 1770470405 | 4565 | 4565 | 4565 | 4565 | 18 |
| 388 | 20230824 | 124900 | 1770388235 | 4575 | 4565 | 4575 | 4560 | 124 |
| 389 | 20230824 | 124800 | 1769822685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 390 | 20230824 | 124700 | 1769822685 | 4575 | 4575 | 4575 | 4575 | 1078 |
| 391 | 20230824 | 124600 | 1764890835 | 4575 | 4575 | 4575 | 4575 | 2 |
| 392 | 20230824 | 124500 | 1764881685 | 4575 | 4560 | 4575 | 4560 | 2 |
| 393 | 20230824 | 124400 | 1764872550 | 4560 | 4575 | 4575 | 4560 | 2 |
| 394 | 20230824 | 124300 | 1764863415 | 4560 | 4560 | 4560 | 4550 | 739 |
| 395 | 20230824 | 124200 | 1761494800 | 4560 | 4560 | 4560 | 4560 | 112 |
| 396 | 20230824 | 124100 | 1760984080 | 4560 | 4545 | 4560 | 4545 | 752 |
| 397 | 20230824 | 124000 | 1757562175 | 4550 | 4550 | 4550 | 4550 | 2 |
| 398 | 20230824 | 123900 | 1757553075 | 4550 | 4540 | 4555 | 4540 | 787 |
| 399 | 20230824 | 123800 | 1753975845 | 4535 | 4550 | 4560 | 4535 | 1844 |
| 400 | 20230824 | 123700 | 1745603875 | 4540 | 4545 | 4555 | 4540 | 962 |
| 401 | 20230824 | 123600 | 1741233635 | 4560 | 4545 | 4560 | 4545 | 187 |
| 402 | 20230824 | 123500 | 1740383690 | 4545 | 4545 | 4545 | 4545 | 2 |
| 403 | 20230824 | 123400 | 1740374600 | 4540 | 4545 | 4545 | 4540 | 226 |
| 404 | 20230824 | 123300 | 1739348470 | 4540 | 4540 | 4540 | 4540 | 200 |
| 405 | 20230824 | 123200 | 1738440470 | 4555 | 4550 | 4555 | 4550 | 22 |
| 406 | 20230824 | 123100 | 1738340310 | 4550 | 4555 | 4555 | 4535 | 1845 |
| 407 | 20230824 | 123000 | 1729968460 | 4550 | 4545 | 4550 | 4545 | 134 |
| 408 | 20230824 | 122900 | 1729359395 | 4545 | 4545 | 4545 | 4540 | 514 |
| 409 | 20230824 | 122800 | 1727023975 | 4545 | 4555 | 4555 | 4545 | 1634 |
| 410 | 20230824 | 122700 | 1719594685 | 4555 | 4550 | 4555 | 4540 | 355 |
| 411 | 20230824 | 122600 | 1717980805 | 4560 | 4560 | 4560 | 4560 | 45 |
| 412 | 20230824 | 122500 | 1717775605 | 4555 | 4565 | 4565 | 4550 | 1673 |
| 413 | 20230824 | 122400 | 1710162950 | 4565 | 4575 | 4575 | 4550 | 428 |
| 414 | 20230824 | 122300 | 1708214730 | 4575 | 4575 | 4575 | 4575 | 0 |
| 415 | 20230824 | 122200 | 1708214730 | 4575 | 4575 | 4575 | 4550 | 114 |
| 416 | 20230824 | 122100 | 1707693430 | 4575 | 4555 | 4575 | 4515 | 7473 |
| 417 | 20230824 | 122000 | 1673836970 | 4575 | 4575 | 4575 | 4575 | 54 |
| 418 | 20230824 | 121900 | 1673589920 | 4545 | 4565 | 4565 | 4540 | 3183 |
| 419 | 20230824 | 121800 | 1659123830 | 4560 | 4570 | 4570 | 4560 | 2809 |
| 420 | 20230824 | 121700 | 1646311080 | 4575 | 4580 | 4580 | 4575 | 198 |
| 421 | 20230824 | 121600 | 1645405180 | 4595 | 4595 | 4595 | 4595 | 111 |
| 422 | 20230824 | 121500 | 1644895135 | 4585 | 4580 | 4585 | 4580 | 160 |
| 423 | 20230824 | 121400 | 1644161650 | 4585 | 4565 | 4585 | 4565 | 58 |
| 424 | 20230824 | 121300 | 1643896000 | 4565 | 4575 | 4585 | 4565 | 4544 |
| 425 | 20230824 | 121200 | 1623128275 | 4575 | 4575 | 4575 | 4575 | 836 |
| 426 | 20230824 | 121100 | 1619303575 | 4575 | 4575 | 4575 | 4575 | 516 |
| 427 | 20230824 | 121000 | 1616942875 | 4575 | 4585 | 4590 | 4575 | 5104 |
| 428 | 20230824 | 120900 | 1593556835 | 4585 | 4590 | 4590 | 4585 | 504 |
| 429 | 20230824 | 120800 | 1591245975 | 4590 | 4590 | 4590 | 4590 | 568 |
| 430 | 20230824 | 120700 | 1588638855 | 4590 | 4590 | 4590 | 4590 | 4 |
| 431 | 20230824 | 120600 | 1588620495 | 4590 | 4590 | 4590 | 4590 | 126 |
| 432 | 20230824 | 120500 | 1588042155 | 4590 | 4590 | 4590 | 4590 | 147 |
| 433 | 20230824 | 120400 | 1587367425 | 4595 | 4595 | 4595 | 4595 | 6 |
| 434 | 20230824 | 120300 | 1587339855 | 4585 | 4585 | 4585 | 4585 | 157 |
| 435 | 20230824 | 120200 | 1586620010 | 4585 | 4590 | 4590 | 4585 | 2122 |
| 436 | 20230824 | 120100 | 1576880490 | 4590 | 4590 | 4590 | 4590 | 1391 |
| 437 | 20230824 | 120000 | 1570495800 | 4590 | 4590 | 4590 | 4590 | 693 |
| 438 | 20230824 | 115900 | 1567314930 | 4590 | 4590 | 4590 | 4590 | 700 |
| 439 | 20230824 | 115800 | 1564101930 | 4590 | 4590 | 4590 | 4590 | 500 |
| 440 | 20230824 | 115700 | 1561806930 | 4595 | 4595 | 4595 | 4595 | 40 |
| 441 | 20230824 | 115600 | 1561623130 | 4595 | 4595 | 4595 | 4595 | 1 |
| 442 | 20230824 | 115500 | 1561618535 | 4590 | 4600 | 4600 | 4590 | 3177 |
| 443 | 20230824 | 115400 | 1547029020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 444 | 20230824 | 115300 | 1547029020 | 4600 | 4595 | 4600 | 4595 | 125 |
| 445 | 20230824 | 115200 | 1546454580 | 4600 | 4605 | 4605 | 4600 | 3686 |
| 446 | 20230824 | 115100 | 1529498970 | 4600 | 4600 | 4600 | 4600 | 1 |
| 447 | 20230824 | 115000 | 1529494370 | 4605 | 4605 | 4605 | 4605 | 500 |
| 448 | 20230824 | 114900 | 1527191870 | 4605 | 4605 | 4605 | 4605 | 480 |
| 449 | 20230824 | 114800 | 1524981470 | 4605 | 4605 | 4605 | 4605 | 1112 |
| 450 | 20230824 | 114700 | 1519860710 | 4605 | 4600 | 4605 | 4600 | 74 |
| 451 | 20230824 | 114600 | 1519520060 | 4600 | 4625 | 4625 | 4600 | 10005 |
| 452 | 20230824 | 114500 | 1473440555 | 4610 | 4610 | 4610 | 4610 | 50 |
| 453 | 20230824 | 114400 | 1473210055 | 4610 | 4610 | 4610 | 4610 | 870 |
| 454 | 20230824 | 114300 | 1469199355 | 4630 | 4635 | 4635 | 4625 | 56 |
| 455 | 20230824 | 114200 | 1468940060 | 4635 | 4630 | 4635 | 4630 | 1077 |
| 456 | 20230824 | 114100 | 1463951715 | 4630 | 4630 | 4630 | 4630 | 0 |
| 457 | 20230824 | 114000 | 1463951715 | 4630 | 4630 | 4630 | 4630 | 0 |
| 458 | 20230824 | 113900 | 1463951715 | 4630 | 4635 | 4635 | 4630 | 2183 |
| 459 | 20230824 | 113800 | 1453842760 | 4635 | 4620 | 4640 | 4620 | 3620 |
| 460 | 20230824 | 113700 | 1437086960 | 4625 | 4605 | 4625 | 4605 | 1343 |
| 461 | 20230824 | 113600 | 1430887965 | 4605 | 4605 | 4615 | 4605 | 111 |
| 462 | 20230824 | 113500 | 1430375810 | 4605 | 4605 | 4605 | 4605 | 250 |
| 463 | 20230824 | 113400 | 1429224560 | 4605 | 4605 | 4605 | 4605 | 10 |
| 464 | 20230824 | 113300 | 1429178510 | 4605 | 4605 | 4605 | 4605 | 0 |
| 465 | 20230824 | 113200 | 1429178510 | 4605 | 4620 | 4620 | 4605 | 306 |
| 466 | 20230824 | 113100 | 1427766210 | 4620 | 4620 | 4620 | 4620 | 12 |
| 467 | 20230824 | 113000 | 1427710770 | 4610 | 4620 | 4620 | 4610 | 62 |
| 468 | 20230824 | 112900 | 1427424700 | 4610 | 4610 | 4610 | 4610 | 200 |
| 469 | 20230824 | 112800 | 1426502700 | 4610 | 4610 | 4610 | 4610 | 0 |
| 470 | 20230824 | 112700 | 1426502700 | 4610 | 4610 | 4610 | 4610 | 30 |
| 471 | 20230824 | 112600 | 1426364400 | 4605 | 4605 | 4605 | 4605 | 0 |
| 472 | 20230824 | 112500 | 1426364400 | 4605 | 4610 | 4610 | 4605 | 150 |
| 473 | 20230824 | 112400 | 1425673150 | 4615 | 4605 | 4615 | 4605 | 80 |
| 474 | 20230824 | 112300 | 1425304030 | 4605 | 4615 | 4615 | 4600 | 3150 |
| 475 | 20230824 | 112200 | 1410789170 | 4615 | 4620 | 4625 | 4610 | 258 |
| 476 | 20230824 | 112100 | 1409597135 | 4615 | 4625 | 4625 | 4615 | 27 |
| 477 | 20230824 | 112000 | 1409472475 | 4625 | 4625 | 4625 | 4625 | 225 |
| 478 | 20230824 | 111900 | 1408431850 | 4625 | 4625 | 4625 | 4620 | 593 |
| 479 | 20230824 | 111800 | 1405689280 | 4625 | 4625 | 4625 | 4620 | 3931 |
| 480 | 20230824 | 111700 | 1387519240 | 4625 | 4620 | 4625 | 4610 | 1911 |
| 481 | 20230824 | 111600 | 1378698490 | 4620 | 4620 | 4620 | 4620 | 55 |
| 482 | 20230824 | 111500 | 1378444390 | 4620 | 4615 | 4620 | 4615 | 383 |
| 483 | 20230824 | 111400 | 1376675815 | 4615 | 4615 | 4615 | 4615 | 65 |
| 484 | 20230824 | 111300 | 1376375840 | 4615 | 4615 | 4620 | 4615 | 1075 |
| 485 | 20230824 | 111200 | 1371412215 | 4615 | 4615 | 4615 | 4615 | 234 |
| 486 | 20230824 | 111100 | 1370332305 | 4615 | 4615 | 4615 | 4615 | 124 |
| 487 | 20230824 | 111000 | 1369760045 | 4620 | 4610 | 4620 | 4610 | 55 |
| 488 | 20230824 | 110900 | 1369506395 | 4610 | 4610 | 4610 | 4610 | 378 |
| 489 | 20230824 | 110800 | 1367763815 | 4625 | 4625 | 4625 | 4625 | 6 |
| 490 | 20230824 | 110700 | 1367736065 | 4625 | 4625 | 4625 | 4625 | 2 |
| 491 | 20230824 | 110600 | 1367726815 | 4625 | 4600 | 4625 | 4600 | 1042 |
| 492 | 20230824 | 110500 | 1362928320 | 4600 | 4610 | 4610 | 4600 | 5210 |
| 493 | 20230824 | 110400 | 1338958315 | 4610 | 4605 | 4610 | 4605 | 358 |
| 494 | 20230824 | 110300 | 1337308130 | 4610 | 4610 | 4610 | 4605 | 257 |
| 495 | 20230824 | 110200 | 1336124440 | 4610 | 4605 | 4610 | 4605 | 642 |
| 496 | 20230824 | 110100 | 1333166320 | 4605 | 4605 | 4605 | 4605 | 916 |
| 497 | 20230824 | 110000 | 1328948140 | 4605 | 4605 | 4605 | 4605 | 171 |
| 498 | 20230824 | 105900 | 1328160685 | 4605 | 4610 | 4610 | 4605 | 385 |
| 499 | 20230824 | 105800 | 1326386910 | 4610 | 4615 | 4620 | 4610 | 1325 |
| 500 | 20230824 | 105700 | 1320266400 | 4615 | 4620 | 4620 | 4615 | 10 |
| 501 | 20230824 | 105600 | 1320220245 | 4620 | 4610 | 4620 | 4610 | 2100 |
| 502 | 20230824 | 105500 | 1310526810 | 4615 | 4605 | 4615 | 4605 | 307 |
| 503 | 20230824 | 105400 | 1309110345 | 4605 | 4605 | 4605 | 4605 | 30 |
| 504 | 20230824 | 105300 | 1308972195 | 4600 | 4600 | 4600 | 4600 | 0 |
| 505 | 20230824 | 105200 | 1308972195 | 4600 | 4600 | 4600 | 4595 | 630 |
| 506 | 20230824 | 105100 | 1306076270 | 4600 | 4600 | 4600 | 4600 | 292 |
| 507 | 20230824 | 105000 | 1304733070 | 4605 | 4605 | 4605 | 4605 | 272 |
| 508 | 20230824 | 104900 | 1303480510 | 4605 | 4600 | 4605 | 4600 | 17 |
| 509 | 20230824 | 104800 | 1303402260 | 4600 | 4610 | 4615 | 4600 | 444 |
| 510 | 20230824 | 104700 | 1301353780 | 4610 | 4610 | 4610 | 4605 | 21 |
| 511 | 20230824 | 104600 | 1301257000 | 4600 | 4600 | 4615 | 4595 | 1909 |
| 512 | 20230824 | 104500 | 1292474815 | 4600 | 4610 | 4610 | 4600 | 1665 |
| 513 | 20230824 | 104400 | 1284809550 | 4610 | 4615 | 4615 | 4610 | 908 |
| 514 | 20230824 | 104300 | 1280623475 | 4615 | 4615 | 4615 | 4615 | 500 |
| 515 | 20230824 | 104200 | 1278315975 | 4635 | 4635 | 4635 | 4635 | 1 |
| 516 | 20230824 | 104100 | 1278311340 | 4625 | 4625 | 4625 | 4605 | 7152 |
| 517 | 20230824 | 104000 | 1245315385 | 4625 | 4635 | 4635 | 4625 | 754 |
| 518 | 20230824 | 103900 | 1241821895 | 4635 | 4630 | 4635 | 4615 | 3048 |
| 519 | 20230824 | 103800 | 1227736880 | 4645 | 4645 | 4645 | 4645 | 645 |
| 520 | 20230824 | 103700 | 1224740855 | 4650 | 4650 | 4650 | 4650 | 1 |
| 521 | 20230824 | 103600 | 1224736205 | 4630 | 4645 | 4655 | 4630 | 5393 |
| 522 | 20230824 | 103500 | 1199757020 | 4650 | 4650 | 4655 | 4650 | 842 |
| 523 | 20230824 | 103400 | 1195841715 | 4650 | 4645 | 4650 | 4640 | 1901 |
| 524 | 20230824 | 103300 | 1187018510 | 4655 | 4650 | 4655 | 4645 | 7 |
| 525 | 20230824 | 103200 | 1186985960 | 4655 | 4655 | 4655 | 4655 | 1 |
| 526 | 20230824 | 103100 | 1186981305 | 4645 | 4655 | 4655 | 4645 | 41 |
| 527 | 20230824 | 103000 | 1186790850 | 4650 | 4650 | 4650 | 4650 | 2 |
| 528 | 20230824 | 102900 | 1186781550 | 4655 | 4650 | 4655 | 4645 | 733 |
| 529 | 20230824 | 102800 | 1183375645 | 4650 | 4645 | 4655 | 4645 | 1029 |
| 530 | 20230824 | 102700 | 1178595915 | 4655 | 4650 | 4655 | 4645 | 39 |
| 531 | 20230824 | 102600 | 1178414695 | 4655 | 4660 | 4660 | 4650 | 528 |
| 532 | 20230824 | 102500 | 1175956440 | 4660 | 4630 | 4660 | 4630 | 462 |
| 533 | 20230824 | 102400 | 1173803680 | 4660 | 4660 | 4660 | 4630 | 132 |
| 534 | 20230824 | 102300 | 1173191590 | 4640 | 4650 | 4665 | 4640 | 126 |
| 535 | 20230824 | 102200 | 1172606255 | 4645 | 4645 | 4645 | 4635 | 1607 |
| 536 | 20230824 | 102100 | 1165150370 | 4645 | 4645 | 4645 | 4645 | 33 |
| 537 | 20230824 | 102000 | 1164997085 | 4645 | 4650 | 4650 | 4645 | 505 |
| 538 | 20230824 | 101900 | 1162648860 | 4650 | 4655 | 4655 | 4650 | 1327 |
| 539 | 20230824 | 101800 | 1156478305 | 4650 | 4660 | 4660 | 4650 | 1720 |
| 540 | 20230824 | 101700 | 1148471035 | 4660 | 4665 | 4665 | 4660 | 276 |
| 541 | 20230824 | 101600 | 1147184045 | 4660 | 4660 | 4665 | 4660 | 1674 |
| 542 | 20230824 | 101500 | 1139382725 | 4665 | 4670 | 4675 | 4665 | 425 |
| 543 | 20230824 | 101400 | 1137396950 | 4675 | 4660 | 4675 | 4660 | 4660 |
| 544 | 20230824 | 101300 | 1115638255 | 4640 | 4655 | 4655 | 4640 | 1489 |
| 545 | 20230824 | 101200 | 1108708550 | 4660 | 4670 | 4670 | 4610 | 3525 |
| 546 | 20230824 | 101100 | 1092370045 | 4670 | 4665 | 4675 | 4665 | 858 |
| 547 | 20230824 | 101000 | 1088366695 | 4660 | 4655 | 4665 | 4655 | 216 |
| 548 | 20230824 | 100900 | 1087361195 | 4660 | 4660 | 4660 | 4660 | 133 |
| 549 | 20230824 | 100800 | 1086741415 | 4655 | 4670 | 4680 | 4655 | 1908 |
| 550 | 20230824 | 100700 | 1077835070 | 4680 | 4680 | 4680 | 4665 | 1960 |
| 551 | 20230824 | 100600 | 1068668845 | 4680 | 4670 | 4680 | 4665 | 2154 |
| 552 | 20230824 | 100500 | 1058606405 | 4670 | 4675 | 4675 | 4660 | 514 |
| 553 | 20230824 | 100400 | 1056206235 | 4675 | 4665 | 4675 | 4660 | 3986 |
| 554 | 20230824 | 100300 | 1037607490 | 4660 | 4655 | 4660 | 4655 | 307 |
| 555 | 20230824 | 100200 | 1036177755 | 4655 | 4655 | 4655 | 4650 | 529 |
| 556 | 20230824 | 100100 | 1033716970 | 4660 | 4655 | 4660 | 4650 | 1313 |
| 557 | 20230824 | 100000 | 1027603860 | 4650 | 4630 | 4650 | 4630 | 956 |
| 558 | 20230824 | 095900 | 1023166575 | 4630 | 4630 | 4630 | 4630 | 150 |
| 559 | 20230824 | 095800 | 1022472075 | 4640 | 4625 | 4640 | 4620 | 2716 |
| 560 | 20230824 | 095700 | 1009897740 | 4630 | 4630 | 4630 | 4630 | 43 |
| 561 | 20230824 | 095600 | 1009698650 | 4630 | 4635 | 4635 | 4630 | 324 |
| 562 | 20230824 | 095500 | 1008198130 | 4635 | 4635 | 4635 | 4620 | 1540 |
| 563 | 20230824 | 095400 | 1001074390 | 4620 | 4610 | 4630 | 4610 | 2000 |
| 564 | 20230824 | 095300 | 991831990 | 4610 | 4605 | 4610 | 4600 | 787 |
| 565 | 20230824 | 095200 | 988209385 | 4595 | 4610 | 4610 | 4595 | 1398 |
| 566 | 20230824 | 095100 | 981775410 | 4605 | 4615 | 4615 | 4605 | 167 |
| 567 | 20230824 | 095000 | 981006165 | 4610 | 4595 | 4610 | 4595 | 1097 |
| 568 | 20230824 | 094900 | 975956510 | 4595 | 4575 | 4595 | 4575 | 1921 |
| 569 | 20230824 | 094800 | 967135625 | 4565 | 4575 | 4575 | 4560 | 783 |
| 570 | 20230824 | 094700 | 963558845 | 4575 | 4575 | 4575 | 4575 | 1065 |
| 571 | 20230824 | 094600 | 958686470 | 4575 | 4575 | 4595 | 4570 | 1737 |
| 572 | 20230824 | 094500 | 950739365 | 4575 | 4585 | 4585 | 4575 | 3023 |
| 573 | 20230824 | 094400 | 936901975 | 4595 | 4605 | 4610 | 4585 | 5156 |
| 574 | 20230824 | 094300 | 913180095 | 4605 | 4615 | 4615 | 4605 | 745 |
| 575 | 20230824 | 094200 | 909746635 | 4600 | 4605 | 4615 | 4595 | 2409 |
| 576 | 20230824 | 094100 | 898674460 | 4605 | 4625 | 4625 | 4605 | 774 |
| 577 | 20230824 | 094000 | 895099865 | 4625 | 4620 | 4625 | 4620 | 2 |
| 578 | 20230824 | 093900 | 895090620 | 4630 | 4615 | 4630 | 4615 | 290 |
| 579 | 20230824 | 093800 | 893748880 | 4615 | 4625 | 4625 | 4615 | 1111 |
| 580 | 20230824 | 093700 | 888610845 | 4625 | 4640 | 4655 | 4625 | 271 |
| 581 | 20230824 | 093600 | 887355240 | 4640 | 4640 | 4655 | 4640 | 2389 |
| 582 | 20230824 | 093500 | 876267620 | 4630 | 4620 | 4655 | 4620 | 2547 |
| 583 | 20230824 | 093400 | 864470625 | 4615 | 4610 | 4615 | 4605 | 262 |
| 584 | 20230824 | 093300 | 863262110 | 4605 | 4605 | 4610 | 4585 | 2292 |
| 585 | 20230824 | 093200 | 852726455 | 4605 | 4600 | 4610 | 4600 | 2317 |
| 586 | 20230824 | 093100 | 842056085 | 4590 | 4580 | 4605 | 4580 | 3003 |
| 587 | 20230824 | 093000 | 828266250 | 4565 | 4560 | 4580 | 4560 | 1683 |
| 588 | 20230824 | 092900 | 820585285 | 4580 | 4575 | 4580 | 4575 | 1001 |
| 589 | 20230824 | 092800 | 816000865 | 4580 | 4545 | 4580 | 4545 | 123 |
| 590 | 20230824 | 092700 | 815437560 | 4545 | 4550 | 4550 | 4545 | 758 |
| 591 | 20230824 | 092600 | 811989440 | 4545 | 4550 | 4560 | 4545 | 1841 |
| 592 | 20230824 | 092500 | 803614520 | 4530 | 4545 | 4550 | 4530 | 28380 |
| 593 | 20230824 | 092400 | 674914245 | 4545 | 4590 | 4590 | 4545 | 26053 |
| 594 | 20230824 | 092300 | 555768065 | 4590 | 4595 | 4595 | 4590 | 1810 |
| 595 | 20230824 | 092200 | 547459840 | 4620 | 4590 | 4620 | 4590 | 743 |
| 596 | 20230824 | 092100 | 544044875 | 4590 | 4590 | 4590 | 4580 | 3484 |
| 597 | 20230824 | 092000 | 528061405 | 4590 | 4620 | 4620 | 4580 | 6462 |
| 598 | 20230824 | 091900 | 498335205 | 4625 | 4620 | 4625 | 4620 | 2570 |
| 599 | 20230824 | 091800 | 486461795 | 4620 | 4615 | 4640 | 4615 | 2105 |
| 600 | 20230824 | 091700 | 476730925 | 4620 | 4620 | 4620 | 4620 | 61 |
| 601 | 20230824 | 091600 | 476449105 | 4620 | 4675 | 4675 | 4620 | 6393 |
| 602 | 20230824 | 091500 | 446800570 | 4675 | 4680 | 4680 | 4645 | 2818 |
| 603 | 20230824 | 091400 | 433648200 | 4680 | 4670 | 4680 | 4655 | 1251 |
| 604 | 20230824 | 091300 | 427806730 | 4670 | 4670 | 4670 | 4655 | 2792 |
| 605 | 20230824 | 091200 | 414795650 | 4675 | 4700 | 4700 | 4670 | 848 |
| 606 | 20230824 | 091100 | 410826545 | 4680 | 4680 | 4700 | 4680 | 5646 |
| 607 | 20230824 | 091000 | 384316670 | 4690 | 4660 | 4690 | 4660 | 4252 |
| 608 | 20230824 | 090900 | 364459760 | 4655 | 4650 | 4655 | 4645 | 4186 |
| 609 | 20230824 | 090800 | 344980415 | 4640 | 4615 | 4660 | 4610 | 5547 |
| 610 | 20230824 | 090700 | 319239415 | 4615 | 4605 | 4630 | 4605 | 2121 |
| 611 | 20230824 | 090600 | 309456245 | 4605 | 4650 | 4650 | 4590 | 12719 |
| 612 | 20230824 | 090500 | 250805600 | 4630 | 4650 | 4650 | 4630 | 2812 |
| 613 | 20230824 | 090400 | 237756685 | 4640 | 4660 | 4665 | 4640 | 6562 |
| 614 | 20230824 | 090300 | 207230760 | 4665 | 4640 | 4665 | 4640 | 5921 |
| 615 | 20230824 | 090200 | 179662105 | 4665 | 4625 | 4680 | 4620 | 7398 |
| 616 | 20230824 | 090100 | 145311200 | 4615 | 4615 | 4630 | 4600 | 8892 |
| 617 | 20230824 | 090000 | 104300445 | 4610 | 4555 | 4615 | 4555 | 21411 |