28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 3 | 20230823 | 183200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20230823 | 183100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20230823 | 183000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20230823 | 182900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20230823 | 182800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20230823 | 182700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20230823 | 182600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20230823 | 182500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20230823 | 182400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20230823 | 182300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20230823 | 182200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20230823 | 182100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20230823 | 182000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20230823 | 181900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20230823 | 181800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20230823 | 181700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20230823 | 181600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20230823 | 181500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20230823 | 181400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20230823 | 181300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20230823 | 181200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20230823 | 181100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20230823 | 181000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20230823 | 180900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20230823 | 180800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20230823 | 180700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20230823 | 180600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20230823 | 180500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20230823 | 180400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20230823 | 180300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 33 | 20230823 | 180200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20230823 | 180100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20230823 | 180000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20230823 | 175900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20230823 | 175800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20230823 | 175700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20230823 | 175600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20230823 | 175500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20230823 | 175400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20230823 | 175300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20230823 | 175200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20230823 | 175100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20230823 | 175000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20230823 | 174900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20230823 | 174800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20230823 | 174700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20230823 | 174600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20230823 | 174500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20230823 | 174400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20230823 | 174300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20230823 | 174200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20230823 | 174100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20230823 | 174000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20230823 | 173900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20230823 | 173800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20230823 | 173700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20230823 | 173600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20230823 | 173500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20230823 | 173400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20230823 | 173300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 63 | 20230823 | 173200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20230823 | 173100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20230823 | 173000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20230823 | 172900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20230823 | 172800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20230823 | 172700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20230823 | 172600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20230823 | 172500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20230823 | 172400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20230823 | 172300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20230823 | 172200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20230823 | 172100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20230823 | 172000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20230823 | 171900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20230823 | 171800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20230823 | 171700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20230823 | 171600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20230823 | 171500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20230823 | 171400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20230823 | 171300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20230823 | 171200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20230823 | 171100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20230823 | 171000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20230823 | 170900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20230823 | 170800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20230823 | 170700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20230823 | 170600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20230823 | 170500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20230823 | 170400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20230823 | 170300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 93 | 20230823 | 170200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20230823 | 170100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20230823 | 170000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20230823 | 165900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20230823 | 165800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20230823 | 165700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20230823 | 165600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20230823 | 165500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20230823 | 165400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20230823 | 165300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20230823 | 165200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20230823 | 165100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20230823 | 165000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20230823 | 164900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20230823 | 164800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20230823 | 164700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20230823 | 164600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20230823 | 164500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20230823 | 164400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20230823 | 164300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20230823 | 164200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20230823 | 164100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20230823 | 164000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20230823 | 163900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20230823 | 163800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20230823 | 163700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20230823 | 163600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20230823 | 163500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20230823 | 163400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20230823 | 163300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 123 | 20230823 | 163200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20230823 | 163100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20230823 | 163000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20230823 | 162900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20230823 | 162800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20230823 | 162700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20230823 | 162600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20230823 | 162500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20230823 | 162400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20230823 | 162300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20230823 | 162200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20230823 | 162100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20230823 | 162000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20230823 | 161900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20230823 | 161800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20230823 | 161700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20230823 | 161600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20230823 | 161500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20230823 | 161400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20230823 | 161300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20230823 | 161200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20230823 | 161100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20230823 | 161000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20230823 | 160900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20230823 | 160800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20230823 | 160700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20230823 | 160600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20230823 | 160500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20230823 | 160400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20230823 | 160300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 153 | 20230823 | 160200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20230823 | 160100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20230823 | 160000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20230823 | 155900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20230823 | 155800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20230823 | 155700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20230823 | 155600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20230823 | 155500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20230823 | 155400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20230823 | 155300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20230823 | 155200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20230823 | 155100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20230823 | 155000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20230823 | 154900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20230823 | 154800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20230823 | 154700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20230823 | 154600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20230823 | 154500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20230823 | 154400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20230823 | 154300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20230823 | 154200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20230823 | 154100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20230823 | 154000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20230823 | 153900 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20230823 | 153800 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20230823 | 153700 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20230823 | 153600 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20230823 | 153500 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20230823 | 153400 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20230823 | 153300 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 183 | 20230823 | 153200 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20230823 | 153100 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20230823 | 153000 | 1142160155 | 2535 | 2535 | 2535 | 2535 | 6463 |
| 186 | 20230823 | 152900 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20230823 | 152800 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20230823 | 152700 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20230823 | 152600 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20230823 | 152500 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20230823 | 152400 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20230823 | 152300 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20230823 | 152200 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20230823 | 152100 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20230823 | 152000 | 1125776450 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20230823 | 151900 | 1125776450 | 2530 | 2530 | 2530 | 2525 | 295 |
| 197 | 20230823 | 151800 | 1125030665 | 2525 | 2530 | 2530 | 2525 | 43 |
| 198 | 20230823 | 151700 | 1124922025 | 2525 | 2520 | 2525 | 2520 | 4976 |
| 199 | 20230823 | 151600 | 1112357720 | 2525 | 2520 | 2525 | 2520 | 1052 |
| 200 | 20230823 | 151500 | 1109701475 | 2525 | 2525 | 2525 | 2520 | 910 |
| 201 | 20230823 | 151400 | 1107403805 | 2525 | 2530 | 2530 | 2525 | 1649 |
| 202 | 20230823 | 151300 | 1103237515 | 2530 | 2530 | 2530 | 2525 | 347 |
| 203 | 20230823 | 151200 | 1102361265 | 2525 | 2525 | 2525 | 2525 | 456 |
| 204 | 20230823 | 151100 | 1101209865 | 2525 | 2525 | 2525 | 2525 | 555 |
| 205 | 20230823 | 151000 | 1099808490 | 2520 | 2525 | 2525 | 2520 | 759 |
| 206 | 20230823 | 150900 | 1097895350 | 2525 | 2525 | 2530 | 2525 | 110 |
| 207 | 20230823 | 150800 | 1097617400 | 2525 | 2525 | 2525 | 2525 | 1544 |
| 208 | 20230823 | 150700 | 1093718800 | 2525 | 2525 | 2525 | 2525 | 11 |
| 209 | 20230823 | 150600 | 1093691025 | 2525 | 2525 | 2525 | 2525 | 67 |
| 210 | 20230823 | 150500 | 1093521850 | 2525 | 2530 | 2530 | 2525 | 14 |
| 211 | 20230823 | 150400 | 1093486490 | 2525 | 2530 | 2530 | 2525 | 11 |
| 212 | 20230823 | 150300 | 1093458710 | 2525 | 2525 | 2530 | 2525 | 22 |
| 213 | 20230823 | 150200 | 1093403150 | 2525 | 2520 | 2530 | 2520 | 859 |
| 214 | 20230823 | 150100 | 1091238235 | 2525 | 2520 | 2525 | 2520 | 13 |
| 215 | 20230823 | 150000 | 1091205470 | 2520 | 2520 | 2520 | 2520 | 317 |
| 216 | 20230823 | 145900 | 1090406630 | 2520 | 2520 | 2525 | 2520 | 6784 |
| 217 | 20230823 | 145800 | 1073309950 | 2520 | 2525 | 2530 | 2520 | 2369 |
| 218 | 20230823 | 145700 | 1067328225 | 2525 | 2530 | 2530 | 2525 | 1002 |
| 219 | 20230823 | 145600 | 1064798170 | 2525 | 2525 | 2525 | 2525 | 1118 |
| 220 | 20230823 | 145500 | 1061975220 | 2525 | 2530 | 2530 | 2525 | 396 |
| 221 | 20230823 | 145400 | 1060973420 | 2525 | 2525 | 2530 | 2525 | 464 |
| 222 | 20230823 | 145300 | 1059801815 | 2525 | 2525 | 2525 | 2525 | 3553 |
| 223 | 20230823 | 145200 | 1050830490 | 2525 | 2525 | 2530 | 2525 | 17 |
| 224 | 20230823 | 145100 | 1050787560 | 2525 | 2525 | 2525 | 2525 | 20 |
| 225 | 20230823 | 145000 | 1050737060 | 2530 | 2530 | 2530 | 2525 | 114 |
| 226 | 20230823 | 144900 | 1050449160 | 2530 | 2525 | 2530 | 2525 | 873 |
| 227 | 20230823 | 144800 | 1048240545 | 2530 | 2530 | 2530 | 2525 | 29 |
| 228 | 20230823 | 144700 | 1048167260 | 2530 | 2530 | 2535 | 2525 | 5603 |
| 229 | 20230823 | 144600 | 1033991680 | 2535 | 2530 | 2535 | 2530 | 6 |
| 230 | 20230823 | 144500 | 1033976495 | 2535 | 2530 | 2535 | 2530 | 20 |
| 231 | 20230823 | 144400 | 1033925885 | 2530 | 2530 | 2530 | 2530 | 669 |
| 232 | 20230823 | 144300 | 1032233315 | 2530 | 2530 | 2535 | 2530 | 12 |
| 233 | 20230823 | 144200 | 1032202950 | 2530 | 2530 | 2530 | 2530 | 16 |
| 234 | 20230823 | 144100 | 1032162470 | 2530 | 2530 | 2530 | 2530 | 82 |
| 235 | 20230823 | 144000 | 1031955010 | 2530 | 2530 | 2530 | 2530 | 11 |
| 236 | 20230823 | 143900 | 1031927180 | 2530 | 2530 | 2535 | 2530 | 1017 |
| 237 | 20230823 | 143800 | 1029349170 | 2535 | 2530 | 2535 | 2530 | 367 |
| 238 | 20230823 | 143700 | 1028420655 | 2530 | 2530 | 2530 | 2530 | 394 |
| 239 | 20230823 | 143600 | 1027423835 | 2530 | 2530 | 2530 | 2530 | 63 |
| 240 | 20230823 | 143500 | 1027264445 | 2530 | 2530 | 2530 | 2530 | 112 |
| 241 | 20230823 | 143400 | 1026981085 | 2530 | 2530 | 2530 | 2530 | 108 |
| 242 | 20230823 | 143300 | 1026707845 | 2530 | 2530 | 2530 | 2530 | 129 |
| 243 | 20230823 | 143200 | 1026381475 | 2530 | 2530 | 2535 | 2530 | 1216 |
| 244 | 20230823 | 143100 | 1023304990 | 2530 | 2530 | 2530 | 2530 | 992 |
| 245 | 20230823 | 143000 | 1020795230 | 2530 | 2530 | 2530 | 2530 | 324 |
| 246 | 20230823 | 142900 | 1019975510 | 2535 | 2530 | 2535 | 2530 | 5013 |
| 247 | 20230823 | 142800 | 1007292555 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20230823 | 142700 | 1007292555 | 2530 | 2530 | 2530 | 2530 | 1 |
| 249 | 20230823 | 142600 | 1007290025 | 2530 | 2535 | 2535 | 2530 | 283 |
| 250 | 20230823 | 142500 | 1006573045 | 2540 | 2540 | 2540 | 2540 | 143 |
| 251 | 20230823 | 142400 | 1006209825 | 2535 | 2535 | 2535 | 2535 | 0 |
| 252 | 20230823 | 142300 | 1006209825 | 2535 | 2535 | 2535 | 2535 | 0 |
| 253 | 20230823 | 142200 | 1006209825 | 2535 | 2535 | 2535 | 2535 | 1 |
| 254 | 20230823 | 142100 | 1006207290 | 2540 | 2540 | 2540 | 2540 | 0 |
| 255 | 20230823 | 142000 | 1006207290 | 2540 | 2540 | 2540 | 2540 | 95 |
| 256 | 20230823 | 141900 | 1005965990 | 2535 | 2535 | 2535 | 2535 | 0 |
| 257 | 20230823 | 141800 | 1005965990 | 2535 | 2535 | 2535 | 2535 | 98 |
| 258 | 20230823 | 141700 | 1005717560 | 2535 | 2535 | 2535 | 2535 | 0 |
| 259 | 20230823 | 141600 | 1005717560 | 2535 | 2535 | 2535 | 2535 | 0 |
| 260 | 20230823 | 141500 | 1005717560 | 2535 | 2535 | 2535 | 2535 | 0 |
| 261 | 20230823 | 141400 | 1005717560 | 2535 | 2535 | 2535 | 2535 | 0 |
| 262 | 20230823 | 141300 | 1005717560 | 2535 | 2535 | 2535 | 2535 | 315 |
| 263 | 20230823 | 141200 | 1004919035 | 2535 | 2535 | 2535 | 2535 | 0 |
| 264 | 20230823 | 141100 | 1004919035 | 2535 | 2535 | 2535 | 2535 | 0 |
| 265 | 20230823 | 141000 | 1004919035 | 2535 | 2535 | 2535 | 2535 | 0 |
| 266 | 20230823 | 140900 | 1004919035 | 2535 | 2535 | 2535 | 2535 | 0 |
| 267 | 20230823 | 140800 | 1004919035 | 2535 | 2525 | 2535 | 2525 | 11 |
| 268 | 20230823 | 140700 | 1004891160 | 2525 | 2535 | 2535 | 2525 | 305 |
| 269 | 20230823 | 140600 | 1004120985 | 2525 | 2535 | 2535 | 2525 | 700 |
| 270 | 20230823 | 140500 | 1002350905 | 2535 | 2535 | 2535 | 2535 | 0 |
| 271 | 20230823 | 140400 | 1002350905 | 2535 | 2535 | 2535 | 2535 | 50 |
| 272 | 20230823 | 140300 | 1002224155 | 2535 | 2535 | 2535 | 2535 | 35 |
| 273 | 20230823 | 140200 | 1002135430 | 2535 | 2535 | 2535 | 2535 | 1 |
| 274 | 20230823 | 140100 | 1002132895 | 2540 | 2540 | 2540 | 2540 | 0 |
| 275 | 20230823 | 140000 | 1002132895 | 2540 | 2540 | 2540 | 2540 | 5305 |
| 276 | 20230823 | 135900 | 988658195 | 2540 | 2540 | 2540 | 2540 | 0 |
| 277 | 20230823 | 135800 | 988658195 | 2540 | 2540 | 2540 | 2540 | 5981 |
| 278 | 20230823 | 135700 | 973466455 | 2540 | 2540 | 2540 | 2540 | 0 |
| 279 | 20230823 | 135600 | 973466455 | 2540 | 2540 | 2540 | 2540 | 1 |
| 280 | 20230823 | 135500 | 973463915 | 2545 | 2545 | 2545 | 2545 | 0 |
| 281 | 20230823 | 135400 | 973463915 | 2545 | 2545 | 2545 | 2545 | 623 |
| 282 | 20230823 | 135300 | 971878380 | 2545 | 2550 | 2550 | 2545 | 8990 |
| 283 | 20230823 | 135200 | 948998825 | 2550 | 2550 | 2550 | 2550 | 10 |
| 284 | 20230823 | 135100 | 948973325 | 2545 | 2545 | 2545 | 2545 | 7856 |
| 285 | 20230823 | 135000 | 928979805 | 2540 | 2535 | 2540 | 2535 | 5059 |
| 286 | 20230823 | 134900 | 916130445 | 2535 | 2535 | 2535 | 2535 | 2248 |
| 287 | 20230823 | 134800 | 910431765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 288 | 20230823 | 134700 | 910431765 | 2535 | 2530 | 2535 | 2530 | 1204 |
| 289 | 20230823 | 134600 | 907385125 | 2530 | 2530 | 2530 | 2530 | 0 |
| 290 | 20230823 | 134500 | 907385125 | 2530 | 2530 | 2530 | 2530 | 529 |
| 291 | 20230823 | 134400 | 906046755 | 2525 | 2525 | 2525 | 2525 | 602 |
| 292 | 20230823 | 134300 | 904526705 | 2525 | 2525 | 2525 | 2525 | 511 |
| 293 | 20230823 | 134200 | 903236430 | 2525 | 2525 | 2525 | 2525 | 2 |
| 294 | 20230823 | 134100 | 903231380 | 2525 | 2525 | 2525 | 2525 | 1 |
| 295 | 20230823 | 134000 | 903228855 | 2530 | 2530 | 2530 | 2530 | 0 |
| 296 | 20230823 | 133900 | 903228855 | 2530 | 2530 | 2530 | 2530 | 1115 |
| 297 | 20230823 | 133800 | 900407905 | 2535 | 2535 | 2535 | 2535 | 20 |
| 298 | 20230823 | 133700 | 900357205 | 2535 | 2535 | 2535 | 2530 | 3802 |
| 299 | 20230823 | 133600 | 890737950 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 300 | 20230823 | 133500 | 888202950 | 2535 | 2535 | 2535 | 2535 | 0 |
| 301 | 20230823 | 133400 | 888202950 | 2535 | 2535 | 2535 | 2535 | 104 |
| 302 | 20230823 | 133300 | 887939310 | 2535 | 2535 | 2535 | 2535 | 0 |
| 303 | 20230823 | 133200 | 887939310 | 2535 | 2535 | 2535 | 2535 | 0 |
| 304 | 20230823 | 133100 | 887939310 | 2535 | 2535 | 2535 | 2535 | 300 |
| 305 | 20230823 | 133000 | 887178810 | 2535 | 2535 | 2535 | 2535 | 0 |
| 306 | 20230823 | 132900 | 887178810 | 2535 | 2530 | 2535 | 2530 | 5273 |
| 307 | 20230823 | 132800 | 873825620 | 2530 | 2530 | 2530 | 2530 | 10 |
| 308 | 20230823 | 132700 | 873800320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 309 | 20230823 | 132600 | 873800320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 310 | 20230823 | 132500 | 873800320 | 2535 | 2535 | 2535 | 2535 | 0 |
| 311 | 20230823 | 132400 | 873800320 | 2535 | 2530 | 2535 | 2530 | 108 |
| 312 | 20230823 | 132300 | 873526560 | 2535 | 2530 | 2535 | 2530 | 4 |
| 313 | 20230823 | 132200 | 873516425 | 2530 | 2530 | 2530 | 2530 | 354 |
| 314 | 20230823 | 132100 | 872620805 | 2530 | 2530 | 2530 | 2530 | 150 |
| 315 | 20230823 | 132000 | 872241305 | 2535 | 2535 | 2535 | 2535 | 900 |
| 316 | 20230823 | 131900 | 869959805 | 2535 | 2535 | 2535 | 2535 | 12 |
| 317 | 20230823 | 131800 | 869929385 | 2535 | 2535 | 2535 | 2535 | 10 |
| 318 | 20230823 | 131700 | 869904035 | 2530 | 2530 | 2530 | 2530 | 1632 |
| 319 | 20230823 | 131600 | 865775075 | 2530 | 2530 | 2530 | 2530 | 1 |
| 320 | 20230823 | 131500 | 865772545 | 2535 | 2535 | 2535 | 2535 | 11 |
| 321 | 20230823 | 131400 | 865744660 | 2535 | 2535 | 2535 | 2535 | 0 |
| 322 | 20230823 | 131300 | 865744660 | 2535 | 2535 | 2535 | 2535 | 126 |
| 323 | 20230823 | 131200 | 865425250 | 2530 | 2530 | 2530 | 2530 | 1 |
| 324 | 20230823 | 131100 | 865422720 | 2535 | 2535 | 2535 | 2535 | 0 |
| 325 | 20230823 | 131000 | 865422720 | 2535 | 2535 | 2535 | 2535 | 0 |
| 326 | 20230823 | 130900 | 865422720 | 2535 | 2535 | 2535 | 2535 | 0 |
| 327 | 20230823 | 130800 | 865422720 | 2535 | 2535 | 2535 | 2535 | 227 |
| 328 | 20230823 | 130700 | 864847275 | 2535 | 2535 | 2535 | 2535 | 10 |
| 329 | 20230823 | 130600 | 864821925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 330 | 20230823 | 130500 | 864821925 | 2540 | 2540 | 2540 | 2540 | 0 |
| 331 | 20230823 | 130400 | 864821925 | 2540 | 2540 | 2540 | 2535 | 2568 |
| 332 | 20230823 | 130300 | 858312035 | 2540 | 2540 | 2540 | 2540 | 7 |
| 333 | 20230823 | 130200 | 858294255 | 2540 | 2540 | 2540 | 2540 | 4463 |
| 334 | 20230823 | 130100 | 846958235 | 2540 | 2540 | 2540 | 2540 | 60 |
| 335 | 20230823 | 130000 | 846805835 | 2530 | 2535 | 2535 | 2530 | 125 |
| 336 | 20230823 | 125900 | 846489130 | 2540 | 2540 | 2540 | 2540 | 100 |
| 337 | 20230823 | 125800 | 846235130 | 2535 | 2535 | 2535 | 2535 | 0 |
| 338 | 20230823 | 125700 | 846235130 | 2535 | 2540 | 2540 | 2535 | 739 |
| 339 | 20230823 | 125600 | 844358495 | 2540 | 2540 | 2540 | 2540 | 38 |
| 340 | 20230823 | 125500 | 844261975 | 2540 | 2540 | 2540 | 2540 | 40 |
| 341 | 20230823 | 125400 | 844160375 | 2545 | 2540 | 2545 | 2535 | 1284 |
| 342 | 20230823 | 125300 | 840902170 | 2540 | 2540 | 2540 | 2540 | 614 |
| 343 | 20230823 | 125200 | 839342610 | 2535 | 2535 | 2535 | 2535 | 279 |
| 344 | 20230823 | 125100 | 838635345 | 2535 | 2535 | 2535 | 2535 | 10 |
| 345 | 20230823 | 125000 | 838609995 | 2535 | 2540 | 2540 | 2535 | 75 |
| 346 | 20230823 | 124900 | 838419805 | 2540 | 2540 | 2540 | 2540 | 50 |
| 347 | 20230823 | 124800 | 838292805 | 2540 | 2540 | 2540 | 2540 | 0 |
| 348 | 20230823 | 124700 | 838292805 | 2540 | 2540 | 2540 | 2540 | 4 |
| 349 | 20230823 | 124600 | 838282645 | 2540 | 2540 | 2540 | 2540 | 5 |
| 350 | 20230823 | 124500 | 838269945 | 2540 | 2540 | 2540 | 2535 | 2053 |
| 351 | 20230823 | 124400 | 833065325 | 2540 | 2540 | 2540 | 2540 | 503 |
| 352 | 20230823 | 124300 | 831787705 | 2540 | 2540 | 2540 | 2540 | 5 |
| 353 | 20230823 | 124200 | 831775005 | 2540 | 2540 | 2540 | 2540 | 0 |
| 354 | 20230823 | 124100 | 831775005 | 2540 | 2535 | 2540 | 2535 | 2 |
| 355 | 20230823 | 124000 | 831769930 | 2535 | 2535 | 2535 | 2535 | 0 |
| 356 | 20230823 | 123900 | 831769930 | 2535 | 2535 | 2535 | 2535 | 6 |
| 357 | 20230823 | 123800 | 831754720 | 2530 | 2530 | 2530 | 2530 | 1 |
| 358 | 20230823 | 123700 | 831752190 | 2540 | 2540 | 2540 | 2540 | 8 |
| 359 | 20230823 | 123600 | 831731870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 360 | 20230823 | 123500 | 831731870 | 2540 | 2540 | 2540 | 2540 | 0 |
| 361 | 20230823 | 123400 | 831731870 | 2540 | 2540 | 2540 | 2540 | 1 |
| 362 | 20230823 | 123300 | 831729330 | 2530 | 2535 | 2535 | 2530 | 51 |
| 363 | 20230823 | 123200 | 831600050 | 2540 | 2535 | 2540 | 2535 | 2 |
| 364 | 20230823 | 123100 | 831594975 | 2530 | 2530 | 2530 | 2530 | 1 |
| 365 | 20230823 | 123000 | 831592445 | 2525 | 2540 | 2540 | 2525 | 1515 |
| 366 | 20230823 | 122900 | 827762845 | 2540 | 2545 | 2545 | 2540 | 331 |
| 367 | 20230823 | 122800 | 826921400 | 2545 | 2545 | 2545 | 2545 | 0 |
| 368 | 20230823 | 122700 | 826921400 | 2545 | 2545 | 2545 | 2545 | 1 |
| 369 | 20230823 | 122600 | 826918855 | 2545 | 2545 | 2545 | 2545 | 44 |
| 370 | 20230823 | 122500 | 826806875 | 2545 | 2545 | 2545 | 2545 | 0 |
| 371 | 20230823 | 122400 | 826806875 | 2545 | 2545 | 2545 | 2545 | 0 |
| 372 | 20230823 | 122300 | 826806875 | 2545 | 2545 | 2545 | 2545 | 1000 |
| 373 | 20230823 | 122200 | 824261875 | 2540 | 2540 | 2540 | 2540 | 1000 |
| 374 | 20230823 | 122100 | 821721875 | 2545 | 2545 | 2545 | 2545 | 1 |
| 375 | 20230823 | 122000 | 821719330 | 2540 | 2540 | 2540 | 2540 | 612 |
| 376 | 20230823 | 121900 | 820164850 | 2540 | 2530 | 2540 | 2530 | 7095 |
| 377 | 20230823 | 121800 | 802182270 | 2530 | 2530 | 2530 | 2530 | 0 |
| 378 | 20230823 | 121700 | 802182270 | 2530 | 2530 | 2530 | 2530 | 0 |
| 379 | 20230823 | 121600 | 802182270 | 2530 | 2530 | 2530 | 2530 | 0 |
| 380 | 20230823 | 121500 | 802182270 | 2530 | 2530 | 2530 | 2525 | 1271 |
| 381 | 20230823 | 121400 | 798966645 | 2530 | 2530 | 2530 | 2530 | 0 |
| 382 | 20230823 | 121300 | 798966645 | 2530 | 2530 | 2530 | 2530 | 0 |
| 383 | 20230823 | 121200 | 798966645 | 2530 | 2530 | 2530 | 2530 | 301 |
| 384 | 20230823 | 121100 | 798205115 | 2530 | 2530 | 2530 | 2530 | 63 |
| 385 | 20230823 | 121000 | 798045725 | 2530 | 2530 | 2530 | 2530 | 452 |
| 386 | 20230823 | 120900 | 796902165 | 2535 | 2535 | 2535 | 2535 | 0 |
| 387 | 20230823 | 120800 | 796902165 | 2535 | 2535 | 2535 | 2535 | 0 |
| 388 | 20230823 | 120700 | 796902165 | 2535 | 2535 | 2535 | 2535 | 1205 |
| 389 | 20230823 | 120600 | 793847490 | 2535 | 2530 | 2535 | 2530 | 3501 |
| 390 | 20230823 | 120500 | 784974955 | 2530 | 2530 | 2530 | 2530 | 0 |
| 391 | 20230823 | 120400 | 784974955 | 2530 | 2530 | 2530 | 2530 | 0 |
| 392 | 20230823 | 120300 | 784974955 | 2530 | 2530 | 2530 | 2530 | 835 |
| 393 | 20230823 | 120200 | 782862405 | 2530 | 2530 | 2530 | 2530 | 920 |
| 394 | 20230823 | 120100 | 780534805 | 2530 | 2530 | 2530 | 2530 | 2000 |
| 395 | 20230823 | 120000 | 775474805 | 2530 | 2530 | 2530 | 2530 | 0 |
| 396 | 20230823 | 115900 | 775474805 | 2530 | 2525 | 2530 | 2525 | 117 |
| 397 | 20230823 | 115800 | 775179325 | 2525 | 2525 | 2525 | 2525 | 8 |
| 398 | 20230823 | 115700 | 775159125 | 2525 | 2525 | 2525 | 2525 | 700 |
| 399 | 20230823 | 115600 | 773391625 | 2525 | 2525 | 2525 | 2525 | 0 |
| 400 | 20230823 | 115500 | 773391625 | 2525 | 2530 | 2530 | 2525 | 6 |
| 401 | 20230823 | 115400 | 773376470 | 2525 | 2525 | 2525 | 2525 | 600 |
| 402 | 20230823 | 115300 | 771861470 | 2530 | 2530 | 2530 | 2530 | 0 |
| 403 | 20230823 | 115200 | 771861470 | 2530 | 2530 | 2530 | 2530 | 530 |
| 404 | 20230823 | 115100 | 770520570 | 2535 | 2535 | 2535 | 2535 | 0 |
| 405 | 20230823 | 115000 | 770520570 | 2535 | 2530 | 2535 | 2530 | 190 |
| 406 | 20230823 | 114900 | 770039385 | 2530 | 2530 | 2530 | 2530 | 1048 |
| 407 | 20230823 | 114800 | 767387945 | 2535 | 2535 | 2535 | 2535 | 62 |
| 408 | 20230823 | 114700 | 767230775 | 2530 | 2530 | 2530 | 2530 | 5 |
| 409 | 20230823 | 114600 | 767218125 | 2530 | 2530 | 2530 | 2530 | 1 |
| 410 | 20230823 | 114500 | 767215595 | 2530 | 2530 | 2530 | 2530 | 100 |
| 411 | 20230823 | 114400 | 766962595 | 2530 | 2530 | 2530 | 2530 | 290 |
| 412 | 20230823 | 114300 | 766228895 | 2535 | 2530 | 2535 | 2530 | 4 |
| 413 | 20230823 | 114200 | 766218760 | 2535 | 2535 | 2535 | 2535 | 0 |
| 414 | 20230823 | 114100 | 766218760 | 2535 | 2535 | 2535 | 2535 | 197 |
| 415 | 20230823 | 114000 | 765719365 | 2535 | 2535 | 2535 | 2535 | 97 |
| 416 | 20230823 | 113900 | 765473470 | 2535 | 2535 | 2535 | 2535 | 0 |
| 417 | 20230823 | 113800 | 765473470 | 2535 | 2535 | 2535 | 2535 | 121 |
| 418 | 20230823 | 113700 | 765166735 | 2535 | 2530 | 2535 | 2530 | 6 |
| 419 | 20230823 | 113600 | 765151550 | 2530 | 2530 | 2530 | 2530 | 1198 |
| 420 | 20230823 | 113500 | 762120610 | 2530 | 2525 | 2535 | 2525 | 13 |
| 421 | 20230823 | 113400 | 762087670 | 2525 | 2525 | 2525 | 2525 | 0 |
| 422 | 20230823 | 113300 | 762087670 | 2525 | 2535 | 2535 | 2525 | 1025 |
| 423 | 20230823 | 113200 | 759496275 | 2535 | 2535 | 2535 | 2535 | 176 |
| 424 | 20230823 | 113100 | 759050115 | 2540 | 2540 | 2540 | 2540 | 0 |
| 425 | 20230823 | 113000 | 759050115 | 2540 | 2535 | 2540 | 2535 | 5355 |
| 426 | 20230823 | 112900 | 745474590 | 2535 | 2540 | 2540 | 2535 | 375 |
| 427 | 20230823 | 112800 | 744523680 | 2540 | 2540 | 2540 | 2540 | 32 |
| 428 | 20230823 | 112700 | 744442400 | 2540 | 2540 | 2540 | 2540 | 114 |
| 429 | 20230823 | 112600 | 744152840 | 2545 | 2545 | 2545 | 2545 | 1 |
| 430 | 20230823 | 112500 | 744150295 | 2545 | 2545 | 2545 | 2545 | 414 |
| 431 | 20230823 | 112400 | 743096665 | 2545 | 2545 | 2545 | 2545 | 0 |
| 432 | 20230823 | 112300 | 743096665 | 2545 | 2545 | 2545 | 2545 | 80 |
| 433 | 20230823 | 112200 | 742893065 | 2545 | 2545 | 2545 | 2545 | 1117 |
| 434 | 20230823 | 112100 | 740050300 | 2545 | 2545 | 2545 | 2545 | 0 |
| 435 | 20230823 | 112000 | 740050300 | 2545 | 2545 | 2545 | 2545 | 2272 |
| 436 | 20230823 | 111900 | 734268060 | 2545 | 2545 | 2545 | 2545 | 5 |
| 437 | 20230823 | 111800 | 734255335 | 2545 | 2545 | 2545 | 2545 | 398 |
| 438 | 20230823 | 111700 | 733242425 | 2545 | 2535 | 2545 | 2535 | 1120 |
| 439 | 20230823 | 111600 | 730402025 | 2535 | 2540 | 2540 | 2535 | 500 |
| 440 | 20230823 | 111500 | 729132435 | 2545 | 2545 | 2545 | 2545 | 0 |
| 441 | 20230823 | 111400 | 729132435 | 2545 | 2545 | 2545 | 2545 | 0 |
| 442 | 20230823 | 111300 | 729132435 | 2545 | 2545 | 2545 | 2545 | 1 |
| 443 | 20230823 | 111200 | 729129890 | 2545 | 2540 | 2545 | 2535 | 68 |
| 444 | 20230823 | 111100 | 728957425 | 2545 | 2540 | 2545 | 2540 | 4189 |
| 445 | 20230823 | 111000 | 718312365 | 2540 | 2540 | 2540 | 2540 | 2012 |
| 446 | 20230823 | 110900 | 713201885 | 2545 | 2545 | 2545 | 2545 | 111 |
| 447 | 20230823 | 110800 | 712919390 | 2540 | 2540 | 2540 | 2540 | 303 |
| 448 | 20230823 | 110700 | 712149770 | 2540 | 2540 | 2540 | 2540 | 1 |
| 449 | 20230823 | 110600 | 712147230 | 2540 | 2540 | 2540 | 2540 | 2 |
| 450 | 20230823 | 110500 | 712142150 | 2545 | 2545 | 2545 | 2545 | 950 |
| 451 | 20230823 | 110400 | 709724400 | 2540 | 2540 | 2540 | 2540 | 27 |
| 452 | 20230823 | 110300 | 709655820 | 2540 | 2540 | 2540 | 2540 | 32 |
| 453 | 20230823 | 110200 | 709574540 | 2540 | 2540 | 2540 | 2540 | 190 |
| 454 | 20230823 | 110100 | 709091940 | 2540 | 2540 | 2540 | 2535 | 668 |
| 455 | 20230823 | 110000 | 707396810 | 2540 | 2545 | 2545 | 2540 | 2 |
| 456 | 20230823 | 105900 | 707391725 | 2540 | 2540 | 2540 | 2540 | 226 |
| 457 | 20230823 | 105800 | 706817685 | 2540 | 2540 | 2540 | 2530 | 1688 |
| 458 | 20230823 | 105700 | 702536120 | 2545 | 2550 | 2550 | 2545 | 604 |
| 459 | 20230823 | 105600 | 700998935 | 2545 | 2545 | 2545 | 2545 | 0 |
| 460 | 20230823 | 105500 | 700998935 | 2545 | 2545 | 2545 | 2545 | 160 |
| 461 | 20230823 | 105400 | 700591735 | 2545 | 2550 | 2550 | 2545 | 6 |
| 462 | 20230823 | 105300 | 700576445 | 2550 | 2550 | 2550 | 2550 | 122 |
| 463 | 20230823 | 105200 | 700265345 | 2550 | 2550 | 2550 | 2550 | 150 |
| 464 | 20230823 | 105100 | 699882845 | 2550 | 2550 | 2550 | 2550 | 283 |
| 465 | 20230823 | 105000 | 699161195 | 2555 | 2555 | 2560 | 2550 | 381 |
| 466 | 20230823 | 104900 | 698186540 | 2555 | 2555 | 2555 | 2555 | 0 |
| 467 | 20230823 | 104800 | 698186540 | 2555 | 2555 | 2560 | 2555 | 10298 |
| 468 | 20230823 | 104700 | 671873920 | 2555 | 2565 | 2565 | 2555 | 18226 |
| 469 | 20230823 | 104600 | 625176240 | 2570 | 2570 | 2570 | 2570 | 616 |
| 470 | 20230823 | 104500 | 623593120 | 2570 | 2570 | 2570 | 2565 | 1225 |
| 471 | 20230823 | 104400 | 620446120 | 2565 | 2570 | 2575 | 2565 | 7638 |
| 472 | 20230823 | 104300 | 600818995 | 2575 | 2560 | 2575 | 2560 | 6437 |
| 473 | 20230823 | 104200 | 584283910 | 2565 | 2570 | 2570 | 2560 | 17354 |
| 474 | 20230823 | 104100 | 539725970 | 2575 | 2565 | 2575 | 2565 | 11810 |
| 475 | 20230823 | 104000 | 509396085 | 2565 | 2555 | 2565 | 2550 | 16587 |
| 476 | 20230823 | 103900 | 466889855 | 2555 | 2550 | 2555 | 2550 | 6130 |
| 477 | 20230823 | 103800 | 451239085 | 2545 | 2540 | 2545 | 2540 | 112 |
| 478 | 20230823 | 103700 | 450954295 | 2550 | 2540 | 2550 | 2530 | 3974 |
| 479 | 20230823 | 103600 | 440859815 | 2530 | 2535 | 2545 | 2530 | 2919 |
| 480 | 20230823 | 103500 | 433460310 | 2550 | 2550 | 2550 | 2550 | 1 |
| 481 | 20230823 | 103400 | 433457760 | 2535 | 2550 | 2550 | 2535 | 989 |
| 482 | 20230823 | 103300 | 430937045 | 2550 | 2550 | 2550 | 2550 | 616 |
| 483 | 20230823 | 103200 | 429366245 | 2550 | 2550 | 2550 | 2550 | 335 |
| 484 | 20230823 | 103100 | 428511995 | 2545 | 2555 | 2555 | 2545 | 852 |
| 485 | 20230823 | 103000 | 426341305 | 2560 | 2560 | 2560 | 2560 | 25 |
| 486 | 20230823 | 102900 | 426277305 | 2565 | 2550 | 2565 | 2550 | 13134 |
| 487 | 20230823 | 102800 | 392733280 | 2545 | 2545 | 2545 | 2545 | 1086 |
| 488 | 20230823 | 102700 | 389969410 | 2545 | 2535 | 2545 | 2515 | 3632 |
| 489 | 20230823 | 102600 | 380784345 | 2540 | 2545 | 2545 | 2540 | 4768 |
| 490 | 20230823 | 102500 | 368670140 | 2545 | 2545 | 2550 | 2545 | 6928 |
| 491 | 20230823 | 102400 | 351038370 | 2545 | 2540 | 2545 | 2540 | 6145 |
| 492 | 20230823 | 102300 | 335430065 | 2540 | 2540 | 2540 | 2540 | 523 |
| 493 | 20230823 | 102200 | 334101645 | 2540 | 2545 | 2545 | 2540 | 126 |
| 494 | 20230823 | 102100 | 333781590 | 2540 | 2530 | 2540 | 2530 | 9810 |
| 495 | 20230823 | 102000 | 308904295 | 2525 | 2530 | 2530 | 2525 | 83 |
| 496 | 20230823 | 101900 | 308694680 | 2525 | 2530 | 2530 | 2525 | 1001 |
| 497 | 20230823 | 101800 | 306167150 | 2525 | 2525 | 2525 | 2525 | 676 |
| 498 | 20230823 | 101700 | 304460250 | 2525 | 2525 | 2525 | 2520 | 84 |
| 499 | 20230823 | 101600 | 304248500 | 2525 | 2525 | 2525 | 2525 | 63 |
| 500 | 20230823 | 101500 | 304089425 | 2525 | 2525 | 2525 | 2525 | 1163 |
| 501 | 20230823 | 101400 | 301152850 | 2525 | 2525 | 2525 | 2525 | 5 |
| 502 | 20230823 | 101300 | 301140225 | 2525 | 2510 | 2525 | 2510 | 641 |
| 503 | 20230823 | 101200 | 299524460 | 2520 | 2520 | 2520 | 2515 | 2633 |
| 504 | 20230823 | 101100 | 292889310 | 2515 | 2515 | 2515 | 2515 | 3265 |
| 505 | 20230823 | 101000 | 284677835 | 2515 | 2505 | 2515 | 2505 | 8142 |
| 506 | 20230823 | 100900 | 264273620 | 2505 | 2505 | 2505 | 2505 | 4172 |
| 507 | 20230823 | 100800 | 253822760 | 2510 | 2505 | 2510 | 2505 | 998 |
| 508 | 20230823 | 100700 | 251322725 | 2500 | 2505 | 2505 | 2500 | 34 |
| 509 | 20230823 | 100600 | 251237670 | 2500 | 2500 | 2505 | 2500 | 4490 |
| 510 | 20230823 | 100500 | 239994475 | 2505 | 2505 | 2505 | 2505 | 2 |
| 511 | 20230823 | 100400 | 239989465 | 2505 | 2505 | 2505 | 2505 | 112 |
| 512 | 20230823 | 100300 | 239708905 | 2505 | 2505 | 2505 | 2505 | 62 |
| 513 | 20230823 | 100200 | 239553595 | 2505 | 2505 | 2505 | 2505 | 11 |
| 514 | 20230823 | 100100 | 239526040 | 2505 | 2505 | 2510 | 2500 | 3205 |
| 515 | 20230823 | 100000 | 231498530 | 2500 | 2505 | 2505 | 2500 | 1056 |
| 516 | 20230823 | 095900 | 228853530 | 2500 | 2505 | 2505 | 2500 | 2656 |
| 517 | 20230823 | 095800 | 222203450 | 2505 | 2505 | 2505 | 2500 | 787 |
| 518 | 20230823 | 095700 | 220232300 | 2505 | 2505 | 2505 | 2505 | 0 |
| 519 | 20230823 | 095600 | 220232300 | 2505 | 2505 | 2505 | 2505 | 11 |
| 520 | 20230823 | 095500 | 220204745 | 2500 | 2500 | 2500 | 2500 | 0 |
| 521 | 20230823 | 095400 | 220204745 | 2500 | 2500 | 2500 | 2500 | 1000 |
| 522 | 20230823 | 095300 | 217704745 | 2500 | 2500 | 2505 | 2500 | 283 |
| 523 | 20230823 | 095200 | 216997190 | 2505 | 2500 | 2505 | 2500 | 1510 |
| 524 | 20230823 | 095100 | 213222165 | 2500 | 2500 | 2500 | 2500 | 5238 |
| 525 | 20230823 | 095000 | 200127165 | 2505 | 2500 | 2505 | 2500 | 509 |
| 526 | 20230823 | 094900 | 198854620 | 2500 | 2510 | 2510 | 2500 | 4284 |
| 527 | 20230823 | 094800 | 188122705 | 2510 | 2510 | 2510 | 2510 | 161 |
| 528 | 20230823 | 094700 | 187718595 | 2510 | 2510 | 2510 | 2510 | 0 |
| 529 | 20230823 | 094600 | 187718595 | 2510 | 2505 | 2510 | 2505 | 340 |
| 530 | 20230823 | 094500 | 186866840 | 2505 | 2510 | 2510 | 2505 | 3315 |
| 531 | 20230823 | 094400 | 178562690 | 2510 | 2510 | 2510 | 2510 | 1135 |
| 532 | 20230823 | 094300 | 175713840 | 2510 | 2510 | 2510 | 2510 | 76 |
| 533 | 20230823 | 094200 | 175523080 | 2505 | 2510 | 2510 | 2505 | 307 |
| 534 | 20230823 | 094100 | 174753045 | 2510 | 2510 | 2510 | 2510 | 1501 |
| 535 | 20230823 | 094000 | 170985535 | 2505 | 2515 | 2515 | 2505 | 2613 |
| 536 | 20230823 | 093900 | 164427085 | 2515 | 2515 | 2515 | 2510 | 211 |
| 537 | 20230823 | 093800 | 163896925 | 2515 | 2510 | 2515 | 2510 | 603 |
| 538 | 20230823 | 093700 | 162383030 | 2510 | 2510 | 2515 | 2510 | 93 |
| 539 | 20230823 | 093600 | 162149545 | 2515 | 2515 | 2515 | 2505 | 796 |
| 540 | 20230823 | 093500 | 160154735 | 2515 | 2515 | 2515 | 2510 | 6 |
| 541 | 20230823 | 093400 | 160139650 | 2515 | 2505 | 2515 | 2505 | 793 |
| 542 | 20230823 | 093300 | 158152655 | 2505 | 2505 | 2515 | 2505 | 40 |
| 543 | 20230823 | 093200 | 158052435 | 2515 | 2510 | 2515 | 2510 | 704 |
| 544 | 20230823 | 093100 | 156285270 | 2510 | 2505 | 2510 | 2505 | 684 |
| 545 | 20230823 | 093000 | 154568435 | 2505 | 2500 | 2505 | 2500 | 1203 |
| 546 | 20230823 | 092900 | 151560905 | 2505 | 2505 | 2505 | 2505 | 934 |
| 547 | 20230823 | 092800 | 149221235 | 2510 | 2505 | 2510 | 2505 | 23 |
| 548 | 20230823 | 092700 | 149163550 | 2500 | 2505 | 2510 | 2500 | 198 |
| 549 | 20230823 | 092600 | 148667560 | 2500 | 2500 | 2500 | 2500 | 24 |
| 550 | 20230823 | 092500 | 148607560 | 2500 | 2510 | 2510 | 2500 | 110 |
| 551 | 20230823 | 092400 | 148331560 | 2510 | 2510 | 2510 | 2510 | 10 |
| 552 | 20230823 | 092300 | 148306460 | 2510 | 2505 | 2510 | 2500 | 252 |
| 553 | 20230823 | 092200 | 147676195 | 2500 | 2500 | 2500 | 2500 | 0 |
| 554 | 20230823 | 092100 | 147676195 | 2500 | 2510 | 2510 | 2500 | 363 |
| 555 | 20230823 | 092000 | 146768470 | 2505 | 2505 | 2505 | 2505 | 1502 |
| 556 | 20230823 | 091900 | 143005960 | 2500 | 2500 | 2500 | 2500 | 571 |
| 557 | 20230823 | 091800 | 141578460 | 2500 | 2505 | 2505 | 2500 | 11 |
| 558 | 20230823 | 091700 | 141550925 | 2510 | 2505 | 2510 | 2505 | 996 |
| 559 | 20230823 | 091600 | 139055935 | 2500 | 2500 | 2500 | 2500 | 346 |
| 560 | 20230823 | 091500 | 138190935 | 2500 | 2500 | 2500 | 2500 | 43 |
| 561 | 20230823 | 091400 | 138083435 | 2505 | 2505 | 2505 | 2505 | 357 |
| 562 | 20230823 | 091300 | 137189150 | 2505 | 2505 | 2505 | 2505 | 1370 |
| 563 | 20230823 | 091200 | 133757300 | 2510 | 2510 | 2510 | 2505 | 95 |
| 564 | 20230823 | 091100 | 133519300 | 2510 | 2505 | 2510 | 2505 | 849 |
| 565 | 20230823 | 091000 | 131389980 | 2505 | 2505 | 2505 | 2505 | 858 |
| 566 | 20230823 | 090900 | 129240690 | 2505 | 2505 | 2505 | 2505 | 301 |
| 567 | 20230823 | 090800 | 128486685 | 2500 | 2500 | 2500 | 2500 | 535 |
| 568 | 20230823 | 090700 | 127149185 | 2505 | 2500 | 2505 | 2500 | 254 |
| 569 | 20230823 | 090600 | 126514160 | 2500 | 2500 | 2500 | 2495 | 5970 |
| 570 | 20230823 | 090500 | 111589955 | 2500 | 2510 | 2520 | 2500 | 13480 |
| 571 | 20230823 | 090400 | 77843810 | 2520 | 2520 | 2520 | 2520 | 0 |
| 572 | 20230823 | 090300 | 77843810 | 2520 | 2510 | 2520 | 2510 | 2040 |
| 573 | 20230823 | 090200 | 72723400 | 2510 | 2515 | 2525 | 2510 | 3049 |
| 574 | 20230823 | 090100 | 65055060 | 2525 | 2515 | 2525 | 2515 | 7016 |
| 575 | 20230823 | 090000 | 47409800 | 2525 | 2510 | 2525 | 2510 | 18887 |