30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 3 | 20230824 | 190900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230824 | 190800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230824 | 190700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230824 | 190600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230824 | 190500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230824 | 190400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230824 | 190300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230824 | 190200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230824 | 190100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230824 | 190000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230824 | 185900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230824 | 185800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230824 | 185700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230824 | 185600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230824 | 185500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230824 | 185400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230824 | 185300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230824 | 185200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230824 | 185100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230824 | 185000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230824 | 184900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230824 | 184800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230824 | 184700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230824 | 184600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230824 | 184500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230824 | 184400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230824 | 184300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230824 | 184200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230824 | 184100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230824 | 184000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 33 | 20230824 | 183900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230824 | 183800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230824 | 183700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230824 | 183600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230824 | 183500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230824 | 183400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230824 | 183300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230824 | 183200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230824 | 183100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230824 | 183000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230824 | 182900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230824 | 182800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230824 | 182700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230824 | 182600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230824 | 182500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230824 | 182400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230824 | 182300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230824 | 182200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230824 | 182100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230824 | 182000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230824 | 181900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230824 | 181800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230824 | 181700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230824 | 181600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230824 | 181500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230824 | 181400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230824 | 181300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230824 | 181200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230824 | 181100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230824 | 181000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 63 | 20230824 | 180900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230824 | 180800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230824 | 180700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230824 | 180600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230824 | 180500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230824 | 180400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230824 | 180300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230824 | 180200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230824 | 180100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230824 | 180000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230824 | 175900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230824 | 175800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230824 | 175700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230824 | 175600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230824 | 175500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230824 | 175400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230824 | 175300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230824 | 175200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230824 | 175100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230824 | 175000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230824 | 174900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230824 | 174800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230824 | 174700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230824 | 174600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230824 | 174500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230824 | 174400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230824 | 174300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230824 | 174200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230824 | 174100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230824 | 174000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 93 | 20230824 | 173900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230824 | 173800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230824 | 173700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230824 | 173600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230824 | 173500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230824 | 173400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230824 | 173300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230824 | 173200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230824 | 173100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230824 | 173000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230824 | 172900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230824 | 172800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230824 | 172700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230824 | 172600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230824 | 172500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230824 | 172400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230824 | 172300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230824 | 172200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230824 | 172100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230824 | 172000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230824 | 171900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230824 | 171800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230824 | 171700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230824 | 171600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230824 | 171500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230824 | 171400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230824 | 171300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230824 | 171200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230824 | 171100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230824 | 171000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 123 | 20230824 | 170900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230824 | 170800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230824 | 170700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230824 | 170600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230824 | 170500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230824 | 170400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230824 | 170300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230824 | 170200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230824 | 170100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230824 | 170000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230824 | 165900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230824 | 165800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230824 | 165700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230824 | 165600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230824 | 165500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230824 | 165400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230824 | 165300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230824 | 165200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230824 | 165100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230824 | 165000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230824 | 164900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230824 | 164800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230824 | 164700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230824 | 164600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230824 | 164500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230824 | 164400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230824 | 164300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230824 | 164200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230824 | 164100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230824 | 164000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 153 | 20230824 | 163900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230824 | 163800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230824 | 163700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230824 | 163600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230824 | 163500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230824 | 163400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230824 | 163300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230824 | 163200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230824 | 163100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230824 | 163000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230824 | 162900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230824 | 162800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230824 | 162700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230824 | 162600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230824 | 162500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230824 | 162400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230824 | 162300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230824 | 162200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230824 | 162100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230824 | 162000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230824 | 161900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230824 | 161800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230824 | 161700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230824 | 161600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230824 | 161500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230824 | 161400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230824 | 161300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230824 | 161200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230824 | 161100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230824 | 161000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 183 | 20230824 | 160900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230824 | 160800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230824 | 160700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230824 | 160600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230824 | 160500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230824 | 160400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230824 | 160300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230824 | 160200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230824 | 160100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230824 | 160000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230824 | 155900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230824 | 155800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230824 | 155700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230824 | 155600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230824 | 155500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230824 | 155400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230824 | 155300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230824 | 155200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230824 | 155100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230824 | 155000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230824 | 154900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230824 | 154800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230824 | 154700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230824 | 154600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230824 | 154500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230824 | 154400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230824 | 154300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230824 | 154200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230824 | 154100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230824 | 154000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 213 | 20230824 | 153900 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230824 | 153800 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230824 | 153700 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230824 | 153600 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20230824 | 153500 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20230824 | 153400 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20230824 | 153300 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20230824 | 153200 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20230824 | 153100 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20230824 | 153000 | 1154639770 | 3650 | 3650 | 3650 | 3650 | 1369 |
| 223 | 20230824 | 152900 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20230824 | 152800 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 225 | 20230824 | 152700 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 226 | 20230824 | 152600 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 227 | 20230824 | 152500 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 228 | 20230824 | 152400 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 229 | 20230824 | 152300 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 230 | 20230824 | 152200 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 231 | 20230824 | 152100 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 232 | 20230824 | 152000 | 1149642920 | 3640 | 3640 | 3640 | 3640 | 0 |
| 233 | 20230824 | 151900 | 1149642920 | 3640 | 3640 | 3640 | 3635 | 201 |
| 234 | 20230824 | 151800 | 1148911780 | 3640 | 3640 | 3640 | 3640 | 15 |
| 235 | 20230824 | 151700 | 1148857180 | 3635 | 3640 | 3640 | 3635 | 60 |
| 236 | 20230824 | 151600 | 1148638785 | 3640 | 3635 | 3640 | 3620 | 145 |
| 237 | 20230824 | 151500 | 1148111960 | 3620 | 3635 | 3635 | 3620 | 129 |
| 238 | 20230824 | 151400 | 1147644530 | 3635 | 3625 | 3635 | 3625 | 1259 |
| 239 | 20230824 | 151300 | 1143080595 | 3615 | 3615 | 3615 | 3615 | 1 |
| 240 | 20230824 | 151200 | 1143076980 | 3625 | 3625 | 3625 | 3625 | 115 |
| 241 | 20230824 | 151100 | 1142660105 | 3610 | 3625 | 3625 | 3610 | 2645 |
| 242 | 20230824 | 151000 | 1133103705 | 3640 | 3630 | 3640 | 3620 | 4941 |
| 243 | 20230824 | 150900 | 1115192565 | 3630 | 3635 | 3640 | 3630 | 2252 |
| 244 | 20230824 | 150800 | 1107016555 | 3635 | 3640 | 3655 | 3635 | 1120 |
| 245 | 20230824 | 150700 | 1102941460 | 3655 | 3655 | 3655 | 3655 | 70 |
| 246 | 20230824 | 150600 | 1102685610 | 3655 | 3660 | 3660 | 3655 | 160 |
| 247 | 20230824 | 150500 | 1102100260 | 3660 | 3640 | 3660 | 3640 | 2338 |
| 248 | 20230824 | 150400 | 1093554355 | 3650 | 3650 | 3650 | 3650 | 1340 |
| 249 | 20230824 | 150300 | 1088663355 | 3640 | 3640 | 3640 | 3640 | 0 |
| 250 | 20230824 | 150200 | 1088663355 | 3640 | 3650 | 3650 | 3640 | 106 |
| 251 | 20230824 | 150100 | 1088276465 | 3650 | 3650 | 3650 | 3650 | 30 |
| 252 | 20230824 | 150000 | 1088166965 | 3650 | 3640 | 3650 | 3635 | 1225 |
| 253 | 20230824 | 145900 | 1083707200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20230824 | 145800 | 1083707200 | 3645 | 3645 | 3645 | 3645 | 104 |
| 255 | 20230824 | 145700 | 1083328120 | 3645 | 3645 | 3645 | 3645 | 621 |
| 256 | 20230824 | 145600 | 1081064575 | 3645 | 3645 | 3645 | 3640 | 1014 |
| 257 | 20230824 | 145500 | 1077370045 | 3645 | 3640 | 3645 | 3640 | 144 |
| 258 | 20230824 | 145400 | 1076845315 | 3640 | 3645 | 3645 | 3635 | 274 |
| 259 | 20230824 | 145300 | 1075848210 | 3645 | 3645 | 3645 | 3645 | 115 |
| 260 | 20230824 | 145200 | 1075429035 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20230824 | 145100 | 1075429035 | 3645 | 3640 | 3645 | 3640 | 124 |
| 262 | 20230824 | 145000 | 1074977145 | 3640 | 3635 | 3640 | 3635 | 1090 |
| 263 | 20230824 | 144900 | 1071009550 | 3640 | 3640 | 3640 | 3640 | 114 |
| 264 | 20230824 | 144800 | 1070594590 | 3640 | 3640 | 3640 | 3640 | 169 |
| 265 | 20230824 | 144700 | 1069979430 | 3640 | 3640 | 3645 | 3640 | 1385 |
| 266 | 20230824 | 144600 | 1064932385 | 3640 | 3640 | 3640 | 3640 | 15 |
| 267 | 20230824 | 144500 | 1064877785 | 3640 | 3640 | 3645 | 3640 | 141 |
| 268 | 20230824 | 144400 | 1064363955 | 3640 | 3645 | 3645 | 3640 | 110 |
| 269 | 20230824 | 144300 | 1063963050 | 3650 | 3650 | 3650 | 3650 | 110 |
| 270 | 20230824 | 144200 | 1063561550 | 3650 | 3650 | 3650 | 3650 | 28 |
| 271 | 20230824 | 144100 | 1063459350 | 3650 | 3650 | 3650 | 3650 | 115 |
| 272 | 20230824 | 144000 | 1063039600 | 3650 | 3650 | 3650 | 3650 | 108 |
| 273 | 20230824 | 143900 | 1062645400 | 3645 | 3650 | 3650 | 3645 | 75 |
| 274 | 20230824 | 143800 | 1062371750 | 3650 | 3650 | 3650 | 3645 | 256 |
| 275 | 20230824 | 143700 | 1061437355 | 3650 | 3635 | 3650 | 3635 | 1418 |
| 276 | 20230824 | 143600 | 1056281605 | 3630 | 3645 | 3645 | 3630 | 742 |
| 277 | 20230824 | 143500 | 1053584815 | 3645 | 3645 | 3645 | 3645 | 10 |
| 278 | 20230824 | 143400 | 1053548365 | 3645 | 3650 | 3660 | 3645 | 2673 |
| 279 | 20230824 | 143300 | 1043790915 | 3650 | 3660 | 3660 | 3650 | 5467 |
| 280 | 20230824 | 143200 | 1023804595 | 3665 | 3675 | 3675 | 3665 | 1260 |
| 281 | 20230824 | 143100 | 1019184490 | 3675 | 3675 | 3675 | 3675 | 0 |
| 282 | 20230824 | 143000 | 1019184490 | 3675 | 3675 | 3675 | 3675 | 740 |
| 283 | 20230824 | 142900 | 1016464990 | 3675 | 3675 | 3675 | 3675 | 88 |
| 284 | 20230824 | 142800 | 1016141590 | 3680 | 3680 | 3680 | 3680 | 105 |
| 285 | 20230824 | 142700 | 1015755190 | 3680 | 3680 | 3680 | 3680 | 10 |
| 286 | 20230824 | 142600 | 1015718390 | 3680 | 3685 | 3695 | 3680 | 4808 |
| 287 | 20230824 | 142500 | 998013905 | 3700 | 3700 | 3700 | 3700 | 0 |
| 288 | 20230824 | 142400 | 998013905 | 3700 | 3690 | 3700 | 3690 | 1825 |
| 289 | 20230824 | 142300 | 991278615 | 3690 | 3695 | 3700 | 3690 | 4120 |
| 290 | 20230824 | 142200 | 976055060 | 3705 | 3705 | 3705 | 3695 | 214 |
| 291 | 20230824 | 142100 | 975263870 | 3705 | 3715 | 3715 | 3700 | 1231 |
| 292 | 20230824 | 142000 | 970707465 | 3715 | 3715 | 3715 | 3710 | 21 |
| 293 | 20230824 | 141900 | 970629470 | 3715 | 3715 | 3715 | 3700 | 223 |
| 294 | 20230824 | 141800 | 969802675 | 3715 | 3715 | 3715 | 3715 | 22 |
| 295 | 20230824 | 141700 | 969720945 | 3715 | 3715 | 3715 | 3715 | 105 |
| 296 | 20230824 | 141600 | 969330870 | 3700 | 3715 | 3715 | 3700 | 1737 |
| 297 | 20230824 | 141500 | 962902025 | 3715 | 3715 | 3715 | 3710 | 363 |
| 298 | 20230824 | 141400 | 961554600 | 3715 | 3715 | 3715 | 3715 | 30 |
| 299 | 20230824 | 141300 | 961443150 | 3715 | 3710 | 3715 | 3710 | 642 |
| 300 | 20230824 | 141200 | 959060705 | 3710 | 3710 | 3715 | 3710 | 3537 |
| 301 | 20230824 | 141100 | 945929745 | 3710 | 3695 | 3710 | 3695 | 4198 |
| 302 | 20230824 | 141000 | 930379735 | 3695 | 3670 | 3700 | 3670 | 5127 |
| 303 | 20230824 | 140900 | 911458120 | 3680 | 3680 | 3680 | 3680 | 109 |
| 304 | 20230824 | 140800 | 911057000 | 3670 | 3670 | 3670 | 3670 | 350 |
| 305 | 20230824 | 140700 | 909772500 | 3680 | 3680 | 3680 | 3680 | 115 |
| 306 | 20230824 | 140600 | 909349300 | 3680 | 3670 | 3680 | 3670 | 270 |
| 307 | 20230824 | 140500 | 908356310 | 3680 | 3680 | 3680 | 3670 | 8 |
| 308 | 20230824 | 140400 | 908326890 | 3685 | 3680 | 3685 | 3680 | 604 |
| 309 | 20230824 | 140300 | 906101425 | 3670 | 3680 | 3680 | 3670 | 31 |
| 310 | 20230824 | 140200 | 905987545 | 3685 | 3670 | 3685 | 3670 | 106 |
| 311 | 20230824 | 140100 | 905596950 | 3685 | 3685 | 3685 | 3685 | 2 |
| 312 | 20230824 | 140000 | 905589580 | 3680 | 3685 | 3685 | 3670 | 1703 |
| 313 | 20230824 | 135900 | 899314105 | 3685 | 3665 | 3685 | 3665 | 13 |
| 314 | 20230824 | 135800 | 899266220 | 3690 | 3680 | 3690 | 3650 | 1949 |
| 315 | 20230824 | 135700 | 892111145 | 3685 | 3675 | 3685 | 3675 | 3465 |
| 316 | 20230824 | 135600 | 879350570 | 3675 | 3680 | 3680 | 3675 | 142 |
| 317 | 20230824 | 135500 | 878828020 | 3675 | 3675 | 3675 | 3675 | 396 |
| 318 | 20230824 | 135400 | 877372720 | 3675 | 3680 | 3680 | 3675 | 270 |
| 319 | 20230824 | 135300 | 876379640 | 3680 | 3680 | 3680 | 3680 | 602 |
| 320 | 20230824 | 135200 | 874164280 | 3680 | 3680 | 3680 | 3680 | 340 |
| 321 | 20230824 | 135100 | 872913080 | 3680 | 3680 | 3680 | 3680 | 468 |
| 322 | 20230824 | 135000 | 871190840 | 3680 | 3675 | 3680 | 3675 | 143 |
| 323 | 20230824 | 134900 | 870664850 | 3680 | 3680 | 3680 | 3680 | 104 |
| 324 | 20230824 | 134800 | 870282130 | 3665 | 3675 | 3680 | 3665 | 539 |
| 325 | 20230824 | 134700 | 868300605 | 3680 | 3660 | 3680 | 3660 | 1758 |
| 326 | 20230824 | 134600 | 861843350 | 3660 | 3665 | 3665 | 3660 | 497 |
| 327 | 20230824 | 134500 | 860021880 | 3665 | 3665 | 3665 | 3660 | 231 |
| 328 | 20230824 | 134400 | 859175270 | 3660 | 3660 | 3660 | 3640 | 1010 |
| 329 | 20230824 | 134300 | 855491700 | 3660 | 3670 | 3670 | 3660 | 1210 |
| 330 | 20230824 | 134200 | 851055240 | 3660 | 3680 | 3685 | 3660 | 2841 |
| 331 | 20230824 | 134100 | 840619195 | 3685 | 3705 | 3710 | 3680 | 6115 |
| 332 | 20230824 | 134000 | 818024505 | 3710 | 3710 | 3710 | 3710 | 612 |
| 333 | 20230824 | 133900 | 815753985 | 3710 | 3710 | 3710 | 3710 | 105 |
| 334 | 20230824 | 133800 | 815364435 | 3710 | 3710 | 3710 | 3710 | 0 |
| 335 | 20230824 | 133700 | 815364435 | 3710 | 3720 | 3720 | 3710 | 198 |
| 336 | 20230824 | 133600 | 814628740 | 3725 | 3725 | 3725 | 3725 | 4 |
| 337 | 20230824 | 133500 | 814613840 | 3725 | 3715 | 3725 | 3715 | 1147 |
| 338 | 20230824 | 133400 | 810346785 | 3720 | 3720 | 3720 | 3720 | 0 |
| 339 | 20230824 | 133300 | 810346785 | 3720 | 3710 | 3720 | 3710 | 146 |
| 340 | 20230824 | 133200 | 809804565 | 3710 | 3705 | 3710 | 3705 | 105 |
| 341 | 20230824 | 133100 | 809415025 | 3700 | 3700 | 3700 | 3700 | 1 |
| 342 | 20230824 | 133000 | 809411325 | 3710 | 3715 | 3720 | 3710 | 334 |
| 343 | 20230824 | 132900 | 808170910 | 3715 | 3715 | 3730 | 3690 | 4689 |
| 344 | 20230824 | 132800 | 790763130 | 3725 | 3710 | 3725 | 3710 | 2909 |
| 345 | 20230824 | 132700 | 779940165 | 3725 | 3705 | 3730 | 3705 | 511 |
| 346 | 20230824 | 132600 | 778038925 | 3730 | 3725 | 3730 | 3705 | 1129 |
| 347 | 20230824 | 132500 | 773833025 | 3725 | 3715 | 3725 | 3715 | 1176 |
| 348 | 20230824 | 132400 | 769457005 | 3705 | 3710 | 3715 | 3705 | 626 |
| 349 | 20230824 | 132300 | 767134020 | 3710 | 3710 | 3710 | 3710 | 462 |
| 350 | 20230824 | 132200 | 765420000 | 3710 | 3710 | 3710 | 3710 | 586 |
| 351 | 20230824 | 132100 | 763245940 | 3710 | 3705 | 3710 | 3705 | 203 |
| 352 | 20230824 | 132000 | 762493770 | 3705 | 3695 | 3705 | 3695 | 1006 |
| 353 | 20230824 | 131900 | 758768780 | 3695 | 3695 | 3695 | 3695 | 11 |
| 354 | 20230824 | 131800 | 758728135 | 3695 | 3695 | 3695 | 3690 | 124 |
| 355 | 20230824 | 131700 | 758269975 | 3690 | 3690 | 3690 | 3690 | 1 |
| 356 | 20230824 | 131600 | 758266285 | 3695 | 3690 | 3695 | 3690 | 220 |
| 357 | 20230824 | 131500 | 757453965 | 3690 | 3695 | 3695 | 3690 | 3623 |
| 358 | 20230824 | 131400 | 744084480 | 3690 | 3695 | 3695 | 3690 | 14 |
| 359 | 20230824 | 131300 | 744032765 | 3695 | 3695 | 3695 | 3695 | 108 |
| 360 | 20230824 | 131200 | 743633705 | 3695 | 3695 | 3695 | 3695 | 2 |
| 361 | 20230824 | 131100 | 743626315 | 3695 | 3695 | 3695 | 3695 | 153 |
| 362 | 20230824 | 131000 | 743060980 | 3690 | 3695 | 3695 | 3690 | 2015 |
| 363 | 20230824 | 130900 | 735625565 | 3695 | 3695 | 3695 | 3690 | 218 |
| 364 | 20230824 | 130800 | 734820615 | 3695 | 3695 | 3695 | 3695 | 4 |
| 365 | 20230824 | 130700 | 734805835 | 3695 | 3690 | 3695 | 3690 | 1326 |
| 366 | 20230824 | 130600 | 729908875 | 3695 | 3695 | 3695 | 3695 | 19 |
| 367 | 20230824 | 130500 | 729838670 | 3695 | 3695 | 3695 | 3690 | 714 |
| 368 | 20230824 | 130400 | 727201965 | 3695 | 3695 | 3695 | 3695 | 102 |
| 369 | 20230824 | 130300 | 726825075 | 3700 | 3695 | 3700 | 3695 | 1256 |
| 370 | 20230824 | 130200 | 722182010 | 3695 | 3695 | 3695 | 3695 | 349 |
| 371 | 20230824 | 130100 | 720892455 | 3695 | 3705 | 3710 | 3695 | 482 |
| 372 | 20230824 | 130000 | 719108465 | 3710 | 3715 | 3715 | 3710 | 306 |
| 373 | 20230824 | 125900 | 717972705 | 3720 | 3725 | 3725 | 3715 | 1065 |
| 374 | 20230824 | 125800 | 714015590 | 3725 | 3725 | 3725 | 3725 | 199 |
| 375 | 20230824 | 125700 | 713274315 | 3730 | 3725 | 3730 | 3710 | 16 |
| 376 | 20230824 | 125600 | 713214820 | 3730 | 3735 | 3735 | 3710 | 256 |
| 377 | 20230824 | 125500 | 712262280 | 3710 | 3735 | 3735 | 3710 | 2210 |
| 378 | 20230824 | 125400 | 704053485 | 3720 | 3720 | 3735 | 3720 | 491 |
| 379 | 20230824 | 125300 | 702225840 | 3720 | 3725 | 3730 | 3720 | 63 |
| 380 | 20230824 | 125200 | 701991455 | 3720 | 3720 | 3725 | 3720 | 253 |
| 381 | 20230824 | 125100 | 701049240 | 3725 | 3740 | 3750 | 3725 | 1084 |
| 382 | 20230824 | 125000 | 697003365 | 3750 | 3740 | 3750 | 3735 | 419 |
| 383 | 20230824 | 124900 | 695434195 | 3740 | 3745 | 3750 | 3730 | 1905 |
| 384 | 20230824 | 124800 | 688304350 | 3745 | 3735 | 3745 | 3735 | 2807 |
| 385 | 20230824 | 124700 | 677804660 | 3735 | 3725 | 3735 | 3720 | 1457 |
| 386 | 20230824 | 124600 | 672374825 | 3720 | 3715 | 3720 | 3715 | 1144 |
| 387 | 20230824 | 124500 | 668123510 | 3715 | 3715 | 3715 | 3715 | 712 |
| 388 | 20230824 | 124400 | 665478430 | 3715 | 3720 | 3720 | 3715 | 614 |
| 389 | 20230824 | 124300 | 663194400 | 3720 | 3720 | 3720 | 3710 | 166 |
| 390 | 20230824 | 124200 | 662577425 | 3720 | 3710 | 3720 | 3710 | 299 |
| 391 | 20230824 | 124100 | 661466595 | 3710 | 3705 | 3715 | 3675 | 4190 |
| 392 | 20230824 | 124000 | 645969770 | 3710 | 3710 | 3750 | 3700 | 9940 |
| 393 | 20230824 | 123900 | 608979255 | 3690 | 3690 | 3705 | 3690 | 9353 |
| 394 | 20230824 | 123800 | 574399020 | 3680 | 3690 | 3690 | 3680 | 156 |
| 395 | 20230824 | 123700 | 573823880 | 3690 | 3680 | 3690 | 3680 | 963 |
| 396 | 20230824 | 123600 | 570275090 | 3680 | 3685 | 3685 | 3675 | 662 |
| 397 | 20230824 | 123500 | 567838925 | 3685 | 3685 | 3685 | 3685 | 104 |
| 398 | 20230824 | 123400 | 567455685 | 3680 | 3685 | 3685 | 3680 | 399 |
| 399 | 20230824 | 123300 | 565986870 | 3685 | 3685 | 3685 | 3685 | 105 |
| 400 | 20230824 | 123200 | 565599945 | 3685 | 3680 | 3685 | 3680 | 202 |
| 401 | 20230824 | 123100 | 564856530 | 3685 | 3685 | 3685 | 3685 | 452 |
| 402 | 20230824 | 123000 | 563190910 | 3685 | 3685 | 3685 | 3685 | 0 |
| 403 | 20230824 | 122900 | 563190910 | 3685 | 3685 | 3685 | 3685 | 112 |
| 404 | 20230824 | 122800 | 562778190 | 3685 | 3685 | 3685 | 3685 | 4 |
| 405 | 20230824 | 122700 | 562763450 | 3690 | 3685 | 3690 | 3685 | 103 |
| 406 | 20230824 | 122600 | 562383870 | 3690 | 3690 | 3690 | 3690 | 4 |
| 407 | 20230824 | 122500 | 562369110 | 3690 | 3690 | 3690 | 3690 | 135 |
| 408 | 20230824 | 122400 | 561870960 | 3690 | 3690 | 3690 | 3690 | 11 |
| 409 | 20230824 | 122300 | 561830370 | 3690 | 3690 | 3690 | 3690 | 1057 |
| 410 | 20230824 | 122200 | 557930040 | 3690 | 3695 | 3695 | 3690 | 113 |
| 411 | 20230824 | 122100 | 557512545 | 3690 | 3695 | 3695 | 3690 | 65 |
| 412 | 20230824 | 122000 | 557272640 | 3695 | 3695 | 3695 | 3695 | 605 |
| 413 | 20230824 | 121900 | 555037165 | 3695 | 3695 | 3695 | 3690 | 796 |
| 414 | 20230824 | 121800 | 552096095 | 3695 | 3680 | 3695 | 3680 | 6157 |
| 415 | 20230824 | 121700 | 529395445 | 3680 | 3680 | 3680 | 3680 | 11 |
| 416 | 20230824 | 121600 | 529354965 | 3675 | 3675 | 3675 | 3675 | 1193 |
| 417 | 20230824 | 121500 | 524970690 | 3675 | 3670 | 3675 | 3670 | 3060 |
| 418 | 20230824 | 121400 | 513740445 | 3670 | 3670 | 3670 | 3670 | 292 |
| 419 | 20230824 | 121300 | 512668805 | 3670 | 3655 | 3670 | 3655 | 2427 |
| 420 | 20230824 | 121200 | 503761820 | 3655 | 3670 | 3675 | 3655 | 576 |
| 421 | 20230824 | 121100 | 501651930 | 3670 | 3665 | 3670 | 3665 | 3830 |
| 422 | 20230824 | 121000 | 487596310 | 3665 | 3665 | 3665 | 3665 | 1207 |
| 423 | 20230824 | 120900 | 483172655 | 3665 | 3660 | 3665 | 3660 | 3028 |
| 424 | 20230824 | 120800 | 472090120 | 3655 | 3650 | 3655 | 3650 | 314 |
| 425 | 20230824 | 120700 | 470942865 | 3650 | 3655 | 3655 | 3650 | 736 |
| 426 | 20230824 | 120600 | 468253135 | 3655 | 3655 | 3655 | 3655 | 109 |
| 427 | 20230824 | 120500 | 467854740 | 3655 | 3655 | 3655 | 3655 | 117 |
| 428 | 20230824 | 120400 | 467427105 | 3655 | 3655 | 3655 | 3655 | 0 |
| 429 | 20230824 | 120300 | 467427105 | 3655 | 3650 | 3655 | 3650 | 209 |
| 430 | 20230824 | 120200 | 466664215 | 3655 | 3655 | 3655 | 3655 | 11 |
| 431 | 20230824 | 120100 | 466624010 | 3655 | 3655 | 3655 | 3655 | 104 |
| 432 | 20230824 | 120000 | 466243890 | 3655 | 3655 | 3655 | 3655 | 0 |
| 433 | 20230824 | 115900 | 466243890 | 3655 | 3655 | 3655 | 3655 | 133 |
| 434 | 20230824 | 115800 | 465757775 | 3635 | 3655 | 3655 | 3635 | 671 |
| 435 | 20230824 | 115700 | 463315385 | 3640 | 3655 | 3655 | 3640 | 203 |
| 436 | 20230824 | 115600 | 462574920 | 3640 | 3655 | 3655 | 3640 | 4 |
| 437 | 20230824 | 115500 | 462560315 | 3655 | 3640 | 3655 | 3640 | 105 |
| 438 | 20230824 | 115400 | 462176695 | 3645 | 3645 | 3655 | 3640 | 364 |
| 439 | 20230824 | 115300 | 460851175 | 3645 | 3640 | 3655 | 3640 | 386 |
| 440 | 20230824 | 115200 | 459444550 | 3635 | 3640 | 3640 | 3635 | 1490 |
| 441 | 20230824 | 115100 | 454021460 | 3655 | 3640 | 3655 | 3640 | 208 |
| 442 | 20230824 | 115000 | 453262765 | 3655 | 3650 | 3655 | 3650 | 220 |
| 443 | 20230824 | 114900 | 452459710 | 3650 | 3635 | 3650 | 3635 | 2259 |
| 444 | 20230824 | 114800 | 444246670 | 3635 | 3645 | 3645 | 3635 | 1605 |
| 445 | 20230824 | 114700 | 438411445 | 3645 | 3645 | 3645 | 3645 | 1371 |
| 446 | 20230824 | 114600 | 433414150 | 3650 | 3645 | 3650 | 3645 | 1032 |
| 447 | 20230824 | 114500 | 429647375 | 3645 | 3645 | 3645 | 3645 | 15 |
| 448 | 20230824 | 114400 | 429592700 | 3650 | 3650 | 3650 | 3650 | 241 |
| 449 | 20230824 | 114300 | 428713050 | 3650 | 3650 | 3650 | 3650 | 11 |
| 450 | 20230824 | 114200 | 428672900 | 3635 | 3635 | 3650 | 3635 | 1215 |
| 451 | 20230824 | 114100 | 424254800 | 3650 | 3635 | 3650 | 3635 | 41 |
| 452 | 20230824 | 114000 | 424105165 | 3650 | 3645 | 3650 | 3635 | 178 |
| 453 | 20230824 | 113900 | 423456595 | 3650 | 3650 | 3650 | 3645 | 13 |
| 454 | 20230824 | 113800 | 423409150 | 3655 | 3650 | 3655 | 3650 | 105 |
| 455 | 20230824 | 113700 | 423025380 | 3650 | 3655 | 3655 | 3650 | 3 |
| 456 | 20230824 | 113600 | 423014420 | 3655 | 3655 | 3655 | 3655 | 105 |
| 457 | 20230824 | 113500 | 422630645 | 3650 | 3650 | 3650 | 3650 | 199 |
| 458 | 20230824 | 113400 | 421904295 | 3645 | 3655 | 3655 | 3645 | 629 |
| 459 | 20230824 | 113300 | 419610550 | 3660 | 3660 | 3660 | 3660 | 0 |
| 460 | 20230824 | 113200 | 419610550 | 3660 | 3655 | 3660 | 3655 | 105 |
| 461 | 20230824 | 113100 | 419226305 | 3660 | 3655 | 3660 | 3655 | 116 |
| 462 | 20230824 | 113000 | 418801975 | 3645 | 3645 | 3645 | 3645 | 100 |
| 463 | 20230824 | 112900 | 418437475 | 3660 | 3660 | 3660 | 3660 | 105 |
| 464 | 20230824 | 112800 | 418053175 | 3645 | 3660 | 3660 | 3645 | 32 |
| 465 | 20230824 | 112700 | 417936370 | 3660 | 3645 | 3660 | 3645 | 1001 |
| 466 | 20230824 | 112600 | 414285985 | 3660 | 3660 | 3660 | 3660 | 4 |
| 467 | 20230824 | 112500 | 414271345 | 3665 | 3665 | 3665 | 3665 | 105 |
| 468 | 20230824 | 112400 | 413886520 | 3665 | 3670 | 3670 | 3645 | 315 |
| 469 | 20230824 | 112300 | 412737900 | 3670 | 3660 | 3675 | 3660 | 4927 |
| 470 | 20230824 | 112200 | 394669175 | 3655 | 3645 | 3655 | 3645 | 814 |
| 471 | 20230824 | 112100 | 391694305 | 3655 | 3645 | 3655 | 3640 | 382 |
| 472 | 20230824 | 112000 | 390301105 | 3645 | 3655 | 3655 | 3645 | 315 |
| 473 | 20230824 | 111900 | 389152800 | 3650 | 3650 | 3650 | 3645 | 678 |
| 474 | 20230824 | 111800 | 386678210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 475 | 20230824 | 111700 | 386678210 | 3650 | 3640 | 3650 | 3640 | 526 |
| 476 | 20230824 | 111600 | 384763030 | 3650 | 3650 | 3650 | 3650 | 2309 |
| 477 | 20230824 | 111500 | 376335180 | 3650 | 3650 | 3650 | 3650 | 245 |
| 478 | 20230824 | 111400 | 375440930 | 3650 | 3650 | 3655 | 3630 | 2579 |
| 479 | 20230824 | 111300 | 366027995 | 3630 | 3655 | 3655 | 3625 | 627 |
| 480 | 20230824 | 111200 | 363751460 | 3650 | 3650 | 3655 | 3650 | 1064 |
| 481 | 20230824 | 111100 | 359867800 | 3650 | 3650 | 3650 | 3650 | 279 |
| 482 | 20230824 | 111000 | 358849450 | 3655 | 3655 | 3655 | 3655 | 104 |
| 483 | 20230824 | 110900 | 358469330 | 3655 | 3655 | 3655 | 3655 | 3 |
| 484 | 20230824 | 110800 | 358458365 | 3655 | 3650 | 3655 | 3650 | 743 |
| 485 | 20230824 | 110700 | 355745835 | 3650 | 3650 | 3650 | 3650 | 1300 |
| 486 | 20230824 | 110600 | 351000835 | 3650 | 3650 | 3660 | 3645 | 4917 |
| 487 | 20230824 | 110500 | 333035425 | 3645 | 3640 | 3650 | 3640 | 5281 |
| 488 | 20230824 | 110400 | 313792625 | 3640 | 3630 | 3640 | 3630 | 1540 |
| 489 | 20230824 | 110300 | 308191670 | 3630 | 3625 | 3630 | 3625 | 346 |
| 490 | 20230824 | 110200 | 306935710 | 3625 | 3625 | 3630 | 3625 | 108 |
| 491 | 20230824 | 110100 | 306543710 | 3630 | 3630 | 3630 | 3630 | 11 |
| 492 | 20230824 | 110000 | 306503780 | 3635 | 3630 | 3635 | 3625 | 108 |
| 493 | 20230824 | 105900 | 306111305 | 3640 | 3640 | 3640 | 3640 | 0 |
| 494 | 20230824 | 105800 | 306111305 | 3640 | 3630 | 3640 | 3630 | 457 |
| 495 | 20230824 | 105700 | 304451335 | 3645 | 3650 | 3650 | 3645 | 115 |
| 496 | 20230824 | 105600 | 304031640 | 3645 | 3645 | 3650 | 3630 | 4361 |
| 497 | 20230824 | 105500 | 288131830 | 3630 | 3635 | 3645 | 3630 | 3441 |
| 498 | 20230824 | 105400 | 275604245 | 3635 | 3630 | 3635 | 3620 | 3899 |
| 499 | 20230824 | 105300 | 261451435 | 3630 | 3630 | 3635 | 3615 | 7348 |
| 500 | 20230824 | 105200 | 234823825 | 3635 | 3620 | 3635 | 3620 | 2700 |
| 501 | 20230824 | 105100 | 225035990 | 3615 | 3605 | 3620 | 3605 | 4155 |
| 502 | 20230824 | 105000 | 210040100 | 3605 | 3600 | 3605 | 3595 | 3369 |
| 503 | 20230824 | 104900 | 197908485 | 3605 | 3595 | 3605 | 3595 | 4800 |
| 504 | 20230824 | 104800 | 180633345 | 3580 | 3585 | 3595 | 3575 | 7175 |
| 505 | 20230824 | 104700 | 154888610 | 3580 | 3580 | 3580 | 3580 | 2634 |
| 506 | 20230824 | 104600 | 145458890 | 3580 | 3580 | 3580 | 3580 | 604 |
| 507 | 20230824 | 104500 | 143296570 | 3580 | 3580 | 3580 | 3580 | 115 |
| 508 | 20230824 | 104400 | 142884870 | 3570 | 3570 | 3570 | 3570 | 0 |
| 509 | 20230824 | 104300 | 142884870 | 3570 | 3575 | 3575 | 3570 | 1195 |
| 510 | 20230824 | 104200 | 138612820 | 3575 | 3575 | 3575 | 3575 | 11 |
| 511 | 20230824 | 104100 | 138573495 | 3575 | 3575 | 3575 | 3570 | 107 |
| 512 | 20230824 | 104000 | 138190975 | 3565 | 3580 | 3580 | 3565 | 605 |
| 513 | 20230824 | 103900 | 136032575 | 3580 | 3580 | 3580 | 3580 | 500 |
| 514 | 20230824 | 103800 | 134242575 | 3580 | 3580 | 3580 | 3580 | 115 |
| 515 | 20230824 | 103700 | 133830875 | 3580 | 3580 | 3580 | 3580 | 0 |
| 516 | 20230824 | 103600 | 133830875 | 3580 | 3580 | 3580 | 3580 | 108 |
| 517 | 20230824 | 103500 | 133444235 | 3580 | 3580 | 3580 | 3580 | 0 |
| 518 | 20230824 | 103400 | 133444235 | 3580 | 3580 | 3580 | 3580 | 119 |
| 519 | 20230824 | 103300 | 133018215 | 3565 | 3565 | 3565 | 3565 | 3 |
| 520 | 20230824 | 103200 | 133007520 | 3580 | 3580 | 3580 | 3580 | 105 |
| 521 | 20230824 | 103100 | 132631620 | 3580 | 3580 | 3580 | 3580 | 6 |
| 522 | 20230824 | 103000 | 132610140 | 3580 | 3580 | 3580 | 3580 | 116 |
| 523 | 20230824 | 102900 | 132194860 | 3580 | 3565 | 3580 | 3565 | 9 |
| 524 | 20230824 | 102800 | 132162760 | 3580 | 3565 | 3580 | 3565 | 108 |
| 525 | 20230824 | 102700 | 131776165 | 3585 | 3585 | 3585 | 3585 | 0 |
| 526 | 20230824 | 102600 | 131776165 | 3585 | 3585 | 3585 | 3575 | 121 |
| 527 | 20230824 | 102500 | 131342390 | 3585 | 3585 | 3585 | 3585 | 9 |
| 528 | 20230824 | 102400 | 131310125 | 3585 | 3585 | 3585 | 3585 | 478 |
| 529 | 20230824 | 102300 | 129596495 | 3585 | 3585 | 3585 | 3585 | 117 |
| 530 | 20230824 | 102200 | 129177050 | 3585 | 3585 | 3585 | 3585 | 0 |
| 531 | 20230824 | 102100 | 129177050 | 3585 | 3585 | 3585 | 3585 | 104 |
| 532 | 20230824 | 102000 | 128804210 | 3585 | 3585 | 3585 | 3585 | 0 |
| 533 | 20230824 | 101900 | 128804210 | 3585 | 3585 | 3585 | 3585 | 115 |
| 534 | 20230824 | 101800 | 128391935 | 3585 | 3585 | 3585 | 3585 | 200 |
| 535 | 20230824 | 101700 | 127674935 | 3585 | 3585 | 3585 | 3585 | 105 |
| 536 | 20230824 | 101600 | 127298510 | 3585 | 3585 | 3585 | 3585 | 5 |
| 537 | 20230824 | 101500 | 127280585 | 3585 | 3580 | 3585 | 3580 | 123 |
| 538 | 20230824 | 101400 | 126839880 | 3580 | 3580 | 3580 | 3580 | 332 |
| 539 | 20230824 | 101300 | 125651320 | 3585 | 3580 | 3585 | 3580 | 378 |
| 540 | 20230824 | 101200 | 124297780 | 3580 | 3580 | 3580 | 3580 | 1 |
| 541 | 20230824 | 101100 | 124294200 | 3585 | 3580 | 3585 | 3580 | 799 |
| 542 | 20230824 | 101000 | 121433585 | 3580 | 3580 | 3580 | 3580 | 0 |
| 543 | 20230824 | 100900 | 121433585 | 3580 | 3575 | 3580 | 3575 | 203 |
| 544 | 20230824 | 100800 | 120707345 | 3580 | 3580 | 3580 | 3580 | 0 |
| 545 | 20230824 | 100700 | 120707345 | 3580 | 3580 | 3580 | 3580 | 172 |
| 546 | 20230824 | 100600 | 120091585 | 3580 | 3580 | 3580 | 3575 | 486 |
| 547 | 20230824 | 100500 | 118352205 | 3580 | 3575 | 3580 | 3575 | 151 |
| 548 | 20230824 | 100400 | 117812375 | 3580 | 3580 | 3580 | 3580 | 115 |
| 549 | 20230824 | 100300 | 117400675 | 3580 | 3580 | 3580 | 3580 | 0 |
| 550 | 20230824 | 100200 | 117400675 | 3580 | 3570 | 3580 | 3570 | 1542 |
| 551 | 20230824 | 100100 | 111892855 | 3570 | 3570 | 3570 | 3570 | 215 |
| 552 | 20230824 | 100000 | 111125305 | 3570 | 3565 | 3570 | 3565 | 181 |
| 553 | 20230824 | 095900 | 110479455 | 3565 | 3565 | 3565 | 3565 | 800 |
| 554 | 20230824 | 095800 | 107627455 | 3565 | 3565 | 3565 | 3565 | 104 |
| 555 | 20230824 | 095700 | 107256695 | 3565 | 3565 | 3565 | 3565 | 30 |
| 556 | 20230824 | 095600 | 107149745 | 3565 | 3565 | 3565 | 3555 | 334 |
| 557 | 20230824 | 095500 | 105959175 | 3565 | 3565 | 3565 | 3565 | 0 |
| 558 | 20230824 | 095400 | 105959175 | 3565 | 3565 | 3565 | 3565 | 104 |
| 559 | 20230824 | 095300 | 105588415 | 3565 | 3560 | 3565 | 3560 | 604 |
| 560 | 20230824 | 095200 | 103435770 | 3560 | 3560 | 3560 | 3560 | 592 |
| 561 | 20230824 | 095100 | 101328250 | 3540 | 3540 | 3540 | 3540 | 3 |
| 562 | 20230824 | 095000 | 101317630 | 3560 | 3550 | 3560 | 3550 | 1140 |
| 563 | 20230824 | 094900 | 97269730 | 3560 | 3550 | 3560 | 3550 | 93 |
| 564 | 20230824 | 094800 | 96938740 | 3560 | 3560 | 3560 | 3550 | 530 |
| 565 | 20230824 | 094700 | 95052080 | 3560 | 3560 | 3560 | 3560 | 117 |
| 566 | 20230824 | 094600 | 94635560 | 3550 | 3550 | 3560 | 3550 | 2621 |
| 567 | 20230824 | 094500 | 85320460 | 3540 | 3545 | 3550 | 3540 | 1360 |
| 568 | 20230824 | 094400 | 80499440 | 3545 | 3545 | 3545 | 3545 | 130 |
| 569 | 20230824 | 094300 | 80038590 | 3545 | 3540 | 3545 | 3540 | 139 |
| 570 | 20230824 | 094200 | 79546525 | 3540 | 3540 | 3540 | 3530 | 216 |
| 571 | 20230824 | 094100 | 78782035 | 3540 | 3540 | 3540 | 3540 | 573 |
| 572 | 20230824 | 094000 | 76753615 | 3540 | 3540 | 3540 | 3540 | 0 |
| 573 | 20230824 | 093900 | 76753615 | 3540 | 3540 | 3540 | 3540 | 388 |
| 574 | 20230824 | 093800 | 75380095 | 3540 | 3540 | 3540 | 3540 | 3 |
| 575 | 20230824 | 093700 | 75369475 | 3540 | 3540 | 3540 | 3540 | 116 |
| 576 | 20230824 | 093600 | 74958835 | 3530 | 3530 | 3530 | 3530 | 230 |
| 577 | 20230824 | 093500 | 74146935 | 3540 | 3540 | 3540 | 3540 | 105 |
| 578 | 20230824 | 093400 | 73775235 | 3540 | 3540 | 3540 | 3540 | 2 |
| 579 | 20230824 | 093300 | 73768155 | 3540 | 3540 | 3540 | 3540 | 496 |
| 580 | 20230824 | 093200 | 72012315 | 3540 | 3535 | 3540 | 3535 | 653 |
| 581 | 20230824 | 093100 | 69703745 | 3535 | 3540 | 3540 | 3535 | 106 |
| 582 | 20230824 | 093000 | 69329025 | 3545 | 3530 | 3545 | 3530 | 1352 |
| 583 | 20230824 | 092900 | 64547475 | 3530 | 3530 | 3530 | 3530 | 609 |
| 584 | 20230824 | 092800 | 62397705 | 3530 | 3530 | 3530 | 3530 | 105 |
| 585 | 20230824 | 092700 | 62027055 | 3530 | 3530 | 3530 | 3530 | 0 |
| 586 | 20230824 | 092600 | 62027055 | 3530 | 3525 | 3530 | 3525 | 164 |
| 587 | 20230824 | 092500 | 61448945 | 3525 | 3525 | 3530 | 3525 | 303 |
| 588 | 20230824 | 092400 | 60379785 | 3525 | 3525 | 3525 | 3525 | 211 |
| 589 | 20230824 | 092300 | 59636010 | 3525 | 3525 | 3525 | 3525 | 21 |
| 590 | 20230824 | 092200 | 59561985 | 3530 | 3525 | 3530 | 3525 | 547 |
| 591 | 20230824 | 092100 | 57633570 | 3525 | 3520 | 3525 | 3510 | 88 |
| 592 | 20230824 | 092000 | 57324550 | 3525 | 3525 | 3525 | 3525 | 104 |
| 593 | 20230824 | 091900 | 56957950 | 3520 | 3520 | 3520 | 3520 | 465 |
| 594 | 20230824 | 091800 | 55321150 | 3530 | 3525 | 3530 | 3525 | 116 |
| 595 | 20230824 | 091700 | 54912170 | 3530 | 3515 | 3540 | 3500 | 2818 |
| 596 | 20230824 | 091600 | 45025735 | 3515 | 3535 | 3540 | 3515 | 410 |
| 597 | 20230824 | 091500 | 43581545 | 3535 | 3535 | 3535 | 3535 | 10 |
| 598 | 20230824 | 091400 | 43546195 | 3535 | 3530 | 3535 | 3530 | 794 |
| 599 | 20230824 | 091300 | 40740555 | 3530 | 3525 | 3530 | 3525 | 107 |
| 600 | 20230824 | 091200 | 40363225 | 3525 | 3515 | 3525 | 3515 | 51 |
| 601 | 20230824 | 091100 | 40183950 | 3520 | 3525 | 3525 | 3520 | 176 |
| 602 | 20230824 | 091000 | 39563900 | 3525 | 3525 | 3525 | 3525 | 511 |
| 603 | 20230824 | 090900 | 37762625 | 3530 | 3520 | 3530 | 3515 | 1490 |
| 604 | 20230824 | 090800 | 32513985 | 3520 | 3515 | 3520 | 3515 | 828 |
| 605 | 20230824 | 090700 | 29599565 | 3520 | 3525 | 3525 | 3520 | 169 |
| 606 | 20230824 | 090600 | 29004620 | 3510 | 3520 | 3535 | 3510 | 1376 |
| 607 | 20230824 | 090500 | 24174640 | 3520 | 3535 | 3535 | 3520 | 114 |
| 608 | 20230824 | 090400 | 23771775 | 3545 | 3545 | 3545 | 3545 | 2 |
| 609 | 20230824 | 090300 | 23764685 | 3525 | 3545 | 3545 | 3525 | 716 |
| 610 | 20230824 | 090200 | 21237280 | 3535 | 3550 | 3550 | 3535 | 283 |
| 611 | 20230824 | 090100 | 20236425 | 3550 | 3550 | 3550 | 3545 | 819 |
| 612 | 20230824 | 090000 | 17330975 | 3540 | 3525 | 3540 | 3510 | 4912 |