29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 3 | 20230824 | 185200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20230824 | 185100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20230824 | 185000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20230824 | 184900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20230824 | 184800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20230824 | 184700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20230824 | 184600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20230824 | 184500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20230824 | 184400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20230824 | 184300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20230824 | 184200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20230824 | 184100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20230824 | 184000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20230824 | 183900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20230824 | 183800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20230824 | 183700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20230824 | 183600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20230824 | 183500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20230824 | 183400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20230824 | 183300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20230824 | 183200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20230824 | 183100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20230824 | 183000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20230824 | 182900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20230824 | 182800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20230824 | 182700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20230824 | 182600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20230824 | 182500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20230824 | 182400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20230824 | 182300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 33 | 20230824 | 182200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20230824 | 182100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20230824 | 182000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20230824 | 181900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20230824 | 181800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20230824 | 181700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20230824 | 181600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20230824 | 181500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20230824 | 181400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20230824 | 181300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20230824 | 181200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20230824 | 181100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20230824 | 181000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20230824 | 180900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20230824 | 180800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20230824 | 180700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20230824 | 180600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20230824 | 180500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20230824 | 180400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20230824 | 180300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20230824 | 180200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20230824 | 180100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20230824 | 180000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20230824 | 175900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20230824 | 175800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20230824 | 175700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20230824 | 175600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20230824 | 175500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20230824 | 175400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20230824 | 175300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 63 | 20230824 | 175200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20230824 | 175100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20230824 | 175000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20230824 | 174900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20230824 | 174800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20230824 | 174700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20230824 | 174600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20230824 | 174500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20230824 | 174400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20230824 | 174300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20230824 | 174200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20230824 | 174100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20230824 | 174000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20230824 | 173900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20230824 | 173800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20230824 | 173700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20230824 | 173600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20230824 | 173500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20230824 | 173400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20230824 | 173300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20230824 | 173200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20230824 | 173100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20230824 | 173000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20230824 | 172900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20230824 | 172800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20230824 | 172700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20230824 | 172600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20230824 | 172500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20230824 | 172400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20230824 | 172300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 93 | 20230824 | 172200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20230824 | 172100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20230824 | 172000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20230824 | 171900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20230824 | 171800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20230824 | 171700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20230824 | 171600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20230824 | 171500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20230824 | 171400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20230824 | 171300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20230824 | 171200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20230824 | 171100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20230824 | 171000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20230824 | 170900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20230824 | 170800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20230824 | 170700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20230824 | 170600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20230824 | 170500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20230824 | 170400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20230824 | 170300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20230824 | 170200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20230824 | 170100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20230824 | 170000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20230824 | 165900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20230824 | 165800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20230824 | 165700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20230824 | 165600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20230824 | 165500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20230824 | 165400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20230824 | 165300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 123 | 20230824 | 165200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20230824 | 165100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20230824 | 165000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20230824 | 164900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20230824 | 164800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20230824 | 164700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20230824 | 164600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20230824 | 164500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20230824 | 164400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20230824 | 164300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20230824 | 164200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20230824 | 164100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20230824 | 164000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20230824 | 163900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20230824 | 163800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20230824 | 163700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20230824 | 163600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20230824 | 163500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20230824 | 163400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20230824 | 163300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20230824 | 163200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20230824 | 163100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20230824 | 163000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20230824 | 162900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20230824 | 162800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20230824 | 162700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20230824 | 162600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20230824 | 162500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20230824 | 162400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20230824 | 162300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 153 | 20230824 | 162200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20230824 | 162100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20230824 | 162000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20230824 | 161900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20230824 | 161800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20230824 | 161700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20230824 | 161600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20230824 | 161500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20230824 | 161400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20230824 | 161300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20230824 | 161200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20230824 | 161100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20230824 | 161000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20230824 | 160900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20230824 | 160800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20230824 | 160700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20230824 | 160600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20230824 | 160500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20230824 | 160400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20230824 | 160300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20230824 | 160200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20230824 | 160100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20230824 | 160000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20230824 | 155900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20230824 | 155800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20230824 | 155700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20230824 | 155600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20230824 | 155500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20230824 | 155400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20230824 | 155300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 183 | 20230824 | 155200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20230824 | 155100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20230824 | 155000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20230824 | 154900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20230824 | 154800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20230824 | 154700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20230824 | 154600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20230824 | 154500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20230824 | 154400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20230824 | 154300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20230824 | 154200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20230824 | 154100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20230824 | 154000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20230824 | 153900 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20230824 | 153800 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20230824 | 153700 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20230824 | 153600 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20230824 | 153500 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20230824 | 153400 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20230824 | 153300 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20230824 | 153200 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20230824 | 153100 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20230824 | 153000 | 1482810090 | 4365 | 4365 | 4365 | 4365 | 3792 |
| 206 | 20230824 | 152900 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230824 | 152800 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230824 | 152700 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230824 | 152600 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230824 | 152500 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230824 | 152400 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230824 | 152300 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 213 | 20230824 | 152200 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230824 | 152100 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230824 | 152000 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230824 | 151900 | 1466258010 | 4350 | 4350 | 4350 | 4350 | 34 |
| 217 | 20230824 | 151800 | 1466110110 | 4345 | 4370 | 4370 | 4345 | 2361 |
| 218 | 20230824 | 151700 | 1455830420 | 4370 | 4355 | 4370 | 4355 | 2070 |
| 219 | 20230824 | 151600 | 1446814535 | 4355 | 4360 | 4360 | 4355 | 5680 |
| 220 | 20230824 | 151500 | 1422058470 | 4360 | 4360 | 4360 | 4360 | 1 |
| 221 | 20230824 | 151400 | 1422054110 | 4365 | 4360 | 4375 | 4360 | 410 |
| 222 | 20230824 | 151300 | 1420262515 | 4365 | 4365 | 4365 | 4365 | 1 |
| 223 | 20230824 | 151200 | 1420258150 | 4360 | 4370 | 4370 | 4360 | 2028 |
| 224 | 20230824 | 151100 | 1411404810 | 4370 | 4370 | 4375 | 4370 | 105 |
| 225 | 20230824 | 151000 | 1410945950 | 4370 | 4370 | 4370 | 4370 | 5 |
| 226 | 20230824 | 150900 | 1410924100 | 4375 | 4375 | 4375 | 4375 | 0 |
| 227 | 20230824 | 150800 | 1410924100 | 4375 | 4375 | 4375 | 4375 | 64 |
| 228 | 20230824 | 150700 | 1410644100 | 4375 | 4375 | 4375 | 4375 | 10 |
| 229 | 20230824 | 150600 | 1410600350 | 4375 | 4380 | 4380 | 4375 | 69 |
| 230 | 20230824 | 150500 | 1410298135 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20230824 | 150400 | 1410298135 | 4380 | 4365 | 4380 | 4365 | 2 |
| 232 | 20230824 | 150300 | 1410289390 | 4365 | 4365 | 4375 | 4365 | 9 |
| 233 | 20230824 | 150200 | 1410250085 | 4360 | 4360 | 4360 | 4360 | 1 |
| 234 | 20230824 | 150100 | 1410245725 | 4375 | 4370 | 4375 | 4370 | 2289 |
| 235 | 20230824 | 150000 | 1400232630 | 4370 | 4370 | 4370 | 4370 | 0 |
| 236 | 20230824 | 145900 | 1400232630 | 4370 | 4370 | 4370 | 4370 | 50 |
| 237 | 20230824 | 145800 | 1400014130 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20230824 | 145700 | 1400014130 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20230824 | 145600 | 1400014130 | 4370 | 4370 | 4370 | 4370 | 22 |
| 240 | 20230824 | 145500 | 1399917990 | 4360 | 4360 | 4360 | 4360 | 400 |
| 241 | 20230824 | 145400 | 1398173990 | 4360 | 4360 | 4360 | 4360 | 10 |
| 242 | 20230824 | 145300 | 1398130390 | 4360 | 4360 | 4360 | 4360 | 400 |
| 243 | 20230824 | 145200 | 1396386390 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 244 | 20230824 | 145100 | 1392021390 | 4370 | 4370 | 4370 | 4370 | 284 |
| 245 | 20230824 | 145000 | 1390780310 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20230824 | 144900 | 1390780310 | 4360 | 4365 | 4365 | 4360 | 1008 |
| 247 | 20230824 | 144800 | 1386385100 | 4370 | 4370 | 4370 | 4370 | 0 |
| 248 | 20230824 | 144700 | 1386385100 | 4370 | 4370 | 4370 | 4370 | 364 |
| 249 | 20230824 | 144600 | 1384794420 | 4375 | 4370 | 4375 | 4370 | 404 |
| 250 | 20230824 | 144500 | 1383027125 | 4375 | 4370 | 4375 | 4370 | 85 |
| 251 | 20230824 | 144400 | 1382655625 | 4370 | 4370 | 4370 | 4370 | 71 |
| 252 | 20230824 | 144300 | 1382345355 | 4370 | 4370 | 4370 | 4370 | 779 |
| 253 | 20230824 | 144200 | 1378941125 | 4370 | 4370 | 4370 | 4370 | 5 |
| 254 | 20230824 | 144100 | 1378919275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20230824 | 144000 | 1378919275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 256 | 20230824 | 143900 | 1378919275 | 4370 | 4370 | 4370 | 4370 | 2747 |
| 257 | 20230824 | 143800 | 1366914885 | 4370 | 4370 | 4370 | 4370 | 26010 |
| 258 | 20230824 | 143700 | 1253251185 | 4375 | 4375 | 4375 | 4375 | 0 |
| 259 | 20230824 | 143600 | 1253251185 | 4375 | 4375 | 4375 | 4375 | 10 |
| 260 | 20230824 | 143500 | 1253207435 | 4370 | 4370 | 4370 | 4370 | 200 |
| 261 | 20230824 | 143400 | 1252333435 | 4370 | 4370 | 4370 | 4370 | 0 |
| 262 | 20230824 | 143300 | 1252333435 | 4370 | 4370 | 4370 | 4370 | 0 |
| 263 | 20230824 | 143200 | 1252333435 | 4370 | 4370 | 4370 | 4370 | 0 |
| 264 | 20230824 | 143100 | 1252333435 | 4370 | 4370 | 4370 | 4370 | 3 |
| 265 | 20230824 | 143000 | 1252320325 | 4370 | 4375 | 4375 | 4370 | 1181 |
| 266 | 20230824 | 142900 | 1247153600 | 4370 | 4370 | 4370 | 4370 | 45 |
| 267 | 20230824 | 142800 | 1246956950 | 4375 | 4375 | 4375 | 4375 | 0 |
| 268 | 20230824 | 142700 | 1246956950 | 4375 | 4375 | 4375 | 4370 | 2875 |
| 269 | 20230824 | 142600 | 1234382095 | 4370 | 4370 | 4370 | 4370 | 10000 |
| 270 | 20230824 | 142500 | 1190682095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 271 | 20230824 | 142400 | 1190682095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 272 | 20230824 | 142300 | 1190682095 | 4370 | 4370 | 4370 | 4370 | 572 |
| 273 | 20230824 | 142200 | 1188182455 | 4360 | 4360 | 4360 | 4360 | 0 |
| 274 | 20230824 | 142100 | 1188182455 | 4360 | 4360 | 4360 | 4360 | 0 |
| 275 | 20230824 | 142000 | 1188182455 | 4360 | 4360 | 4360 | 4360 | 100 |
| 276 | 20230824 | 141900 | 1187746455 | 4365 | 4380 | 4380 | 4365 | 948 |
| 277 | 20230824 | 141800 | 1183604025 | 4385 | 4385 | 4385 | 4385 | 37 |
| 278 | 20230824 | 141700 | 1183441780 | 4385 | 4385 | 4385 | 4385 | 2 |
| 279 | 20230824 | 141600 | 1183433010 | 4375 | 4375 | 4375 | 4370 | 1972 |
| 280 | 20230824 | 141500 | 1174809595 | 4375 | 4375 | 4375 | 4375 | 0 |
| 281 | 20230824 | 141400 | 1174809595 | 4375 | 4375 | 4375 | 4375 | 1364 |
| 282 | 20230824 | 141300 | 1168842095 | 4380 | 4375 | 4380 | 4370 | 1554 |
| 283 | 20230824 | 141200 | 1162043615 | 4375 | 4375 | 4375 | 4375 | 1001 |
| 284 | 20230824 | 141100 | 1157664240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 285 | 20230824 | 141000 | 1157664240 | 4380 | 4380 | 4380 | 4380 | 0 |
| 286 | 20230824 | 140900 | 1157664240 | 4380 | 4380 | 4380 | 4380 | 8 |
| 287 | 20230824 | 140800 | 1157629200 | 4380 | 4380 | 4380 | 4375 | 57 |
| 288 | 20230824 | 140700 | 1157379790 | 4390 | 4390 | 4390 | 4390 | 20 |
| 289 | 20230824 | 140600 | 1157291990 | 4385 | 4385 | 4385 | 4385 | 10 |
| 290 | 20230824 | 140500 | 1157248140 | 4390 | 4390 | 4390 | 4390 | 0 |
| 291 | 20230824 | 140400 | 1157248140 | 4390 | 4390 | 4390 | 4390 | 5 |
| 292 | 20230824 | 140300 | 1157226190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20230824 | 140200 | 1157226190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 294 | 20230824 | 140100 | 1157226190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 295 | 20230824 | 140000 | 1157226190 | 4390 | 4385 | 4390 | 4385 | 3 |
| 296 | 20230824 | 135900 | 1157213030 | 4385 | 4385 | 4385 | 4385 | 10 |
| 297 | 20230824 | 135800 | 1157169180 | 4405 | 4405 | 4405 | 4405 | 60 |
| 298 | 20230824 | 135700 | 1156904880 | 4410 | 4370 | 4410 | 4370 | 3766 |
| 299 | 20230824 | 135600 | 1140345590 | 4370 | 4370 | 4370 | 4370 | 72 |
| 300 | 20230824 | 135500 | 1140030950 | 4365 | 4365 | 4365 | 4365 | 1 |
| 301 | 20230824 | 135400 | 1140026585 | 4370 | 4370 | 4370 | 4370 | 3 |
| 302 | 20230824 | 135300 | 1140013475 | 4360 | 4360 | 4360 | 4360 | 1 |
| 303 | 20230824 | 135200 | 1140009115 | 4360 | 4360 | 4360 | 4360 | 148 |
| 304 | 20230824 | 135100 | 1139363835 | 4365 | 4365 | 4365 | 4365 | 1924 |
| 305 | 20230824 | 135000 | 1130965575 | 4365 | 4365 | 4370 | 4365 | 2769 |
| 306 | 20230824 | 134900 | 1118878290 | 4370 | 4370 | 4370 | 4370 | 78 |
| 307 | 20230824 | 134800 | 1118537430 | 4365 | 4365 | 4365 | 4365 | 1194 |
| 308 | 20230824 | 134700 | 1113325620 | 4365 | 4365 | 4365 | 4365 | 0 |
| 309 | 20230824 | 134600 | 1113325620 | 4365 | 4370 | 4370 | 4365 | 301 |
| 310 | 20230824 | 134500 | 1112011705 | 4365 | 4365 | 4365 | 4365 | 3 |
| 311 | 20230824 | 134400 | 1111998610 | 4375 | 4365 | 4375 | 4365 | 230 |
| 312 | 20230824 | 134300 | 1110994640 | 4365 | 4365 | 4365 | 4365 | 3165 |
| 313 | 20230824 | 134200 | 1097179415 | 4380 | 4380 | 4380 | 4380 | 2 |
| 314 | 20230824 | 134100 | 1097170655 | 4365 | 4365 | 4365 | 4365 | 1008 |
| 315 | 20230824 | 134000 | 1092770735 | 4365 | 4365 | 4365 | 4365 | 0 |
| 316 | 20230824 | 133900 | 1092770735 | 4365 | 4365 | 4365 | 4365 | 45 |
| 317 | 20230824 | 133800 | 1092574310 | 4370 | 4370 | 4370 | 4370 | 3077 |
| 318 | 20230824 | 133700 | 1079127820 | 4370 | 4370 | 4370 | 4370 | 2765 |
| 319 | 20230824 | 133600 | 1067044770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 320 | 20230824 | 133500 | 1067044770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 321 | 20230824 | 133400 | 1067044770 | 4395 | 4395 | 4395 | 4395 | 9 |
| 322 | 20230824 | 133300 | 1067005215 | 4395 | 4395 | 4395 | 4395 | 100 |
| 323 | 20230824 | 133200 | 1066565715 | 4400 | 4400 | 4400 | 4400 | 100 |
| 324 | 20230824 | 133100 | 1066125715 | 4400 | 4360 | 4400 | 4360 | 7503 |
| 325 | 20230824 | 133000 | 1033159940 | 4360 | 4370 | 4370 | 4360 | 429 |
| 326 | 20230824 | 132900 | 1031289490 | 4370 | 4370 | 4370 | 4370 | 716 |
| 327 | 20230824 | 132800 | 1028160570 | 4360 | 4370 | 4370 | 4360 | 1021 |
| 328 | 20230824 | 132700 | 1023708210 | 4370 | 4375 | 4375 | 4370 | 5668 |
| 329 | 20230824 | 132600 | 998915365 | 4375 | 4375 | 4375 | 4375 | 150 |
| 330 | 20230824 | 132500 | 998259115 | 4375 | 4375 | 4375 | 4375 | 500 |
| 331 | 20230824 | 132400 | 996071615 | 4385 | 4385 | 4385 | 4385 | 0 |
| 332 | 20230824 | 132300 | 996071615 | 4385 | 4385 | 4385 | 4385 | 100 |
| 333 | 20230824 | 132200 | 995633115 | 4375 | 4375 | 4375 | 4375 | 0 |
| 334 | 20230824 | 132100 | 995633115 | 4375 | 4375 | 4375 | 4375 | 0 |
| 335 | 20230824 | 132000 | 995633115 | 4375 | 4375 | 4375 | 4375 | 825 |
| 336 | 20230824 | 131900 | 992023740 | 4375 | 4390 | 4390 | 4375 | 6502 |
| 337 | 20230824 | 131800 | 963531085 | 4390 | 4390 | 4390 | 4390 | 400 |
| 338 | 20230824 | 131700 | 961775085 | 4390 | 4395 | 4395 | 4390 | 3326 |
| 339 | 20230824 | 131600 | 947161290 | 4400 | 4400 | 4400 | 4400 | 996 |
| 340 | 20230824 | 131500 | 942778890 | 4400 | 4405 | 4405 | 4400 | 9 |
| 341 | 20230824 | 131400 | 942739280 | 4405 | 4405 | 4405 | 4405 | 1 |
| 342 | 20230824 | 131300 | 942734875 | 4400 | 4405 | 4405 | 4400 | 11 |
| 343 | 20230824 | 131200 | 942686425 | 4400 | 4400 | 4400 | 4400 | 1 |
| 344 | 20230824 | 131100 | 942682025 | 4410 | 4410 | 4410 | 4410 | 0 |
| 345 | 20230824 | 131000 | 942682025 | 4410 | 4410 | 4410 | 4400 | 70 |
| 346 | 20230824 | 130900 | 942374005 | 4400 | 4405 | 4410 | 4400 | 1935 |
| 347 | 20230824 | 130800 | 933851335 | 4400 | 4400 | 4400 | 4400 | 1609 |
| 348 | 20230824 | 130700 | 926771735 | 4400 | 4395 | 4400 | 4395 | 207 |
| 349 | 20230824 | 130600 | 925861935 | 4395 | 4400 | 4405 | 4395 | 1218 |
| 350 | 20230824 | 130500 | 920503130 | 4395 | 4400 | 4400 | 4395 | 210 |
| 351 | 20230824 | 130400 | 919580130 | 4400 | 4400 | 4405 | 4400 | 2011 |
| 352 | 20230824 | 130300 | 910731725 | 4390 | 4390 | 4390 | 4390 | 2552 |
| 353 | 20230824 | 130200 | 899528445 | 4400 | 4400 | 4400 | 4400 | 1 |
| 354 | 20230824 | 130100 | 899524045 | 4390 | 4390 | 4390 | 4390 | 0 |
| 355 | 20230824 | 130000 | 899524045 | 4390 | 4390 | 4390 | 4390 | 500 |
| 356 | 20230824 | 125900 | 897329045 | 4390 | 4390 | 4390 | 4390 | 500 |
| 357 | 20230824 | 125800 | 895134045 | 4400 | 4400 | 4400 | 4400 | 14 |
| 358 | 20230824 | 125700 | 895072445 | 4400 | 4400 | 4400 | 4400 | 0 |
| 359 | 20230824 | 125600 | 895072445 | 4400 | 4400 | 4400 | 4400 | 0 |
| 360 | 20230824 | 125500 | 895072445 | 4400 | 4390 | 4400 | 4390 | 14 |
| 361 | 20230824 | 125400 | 895010975 | 4400 | 4400 | 4400 | 4400 | 1 |
| 362 | 20230824 | 125300 | 895006575 | 4390 | 4390 | 4390 | 4390 | 2214 |
| 363 | 20230824 | 125200 | 885287115 | 4390 | 4390 | 4390 | 4390 | 0 |
| 364 | 20230824 | 125100 | 885287115 | 4390 | 4390 | 4390 | 4390 | 3 |
| 365 | 20230824 | 125000 | 885273945 | 4395 | 4400 | 4400 | 4395 | 1760 |
| 366 | 20230824 | 124900 | 877538040 | 4400 | 4400 | 4405 | 4400 | 600 |
| 367 | 20230824 | 124800 | 874898030 | 4400 | 4400 | 4400 | 4400 | 1 |
| 368 | 20230824 | 124700 | 874893630 | 4395 | 4395 | 4395 | 4395 | 0 |
| 369 | 20230824 | 124600 | 874893630 | 4395 | 4400 | 4400 | 4395 | 898 |
| 370 | 20230824 | 124500 | 870945420 | 4400 | 4400 | 4400 | 4400 | 1466 |
| 371 | 20230824 | 124400 | 864495020 | 4395 | 4390 | 4395 | 4390 | 1778 |
| 372 | 20230824 | 124300 | 856685445 | 4390 | 4390 | 4390 | 4390 | 227 |
| 373 | 20230824 | 124200 | 855688915 | 4390 | 4390 | 4390 | 4390 | 0 |
| 374 | 20230824 | 124100 | 855688915 | 4390 | 4390 | 4390 | 4390 | 5 |
| 375 | 20230824 | 124000 | 855666965 | 4390 | 4385 | 4390 | 4385 | 22 |
| 376 | 20230824 | 123900 | 855570395 | 4385 | 4385 | 4385 | 4385 | 0 |
| 377 | 20230824 | 123800 | 855570395 | 4385 | 4385 | 4385 | 4385 | 0 |
| 378 | 20230824 | 123700 | 855570395 | 4385 | 4385 | 4385 | 4385 | 0 |
| 379 | 20230824 | 123600 | 855570395 | 4385 | 4385 | 4385 | 4385 | 3413 |
| 380 | 20230824 | 123500 | 840604390 | 4390 | 4390 | 4390 | 4390 | 0 |
| 381 | 20230824 | 123400 | 840604390 | 4390 | 4390 | 4390 | 4390 | 105 |
| 382 | 20230824 | 123300 | 840143440 | 4395 | 4395 | 4395 | 4395 | 2 |
| 383 | 20230824 | 123200 | 840134650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 384 | 20230824 | 123100 | 840134650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 385 | 20230824 | 123000 | 840134650 | 4400 | 4400 | 4400 | 4400 | 0 |
| 386 | 20230824 | 122900 | 840134650 | 4400 | 4400 | 4400 | 4400 | 2 |
| 387 | 20230824 | 122800 | 840125850 | 4380 | 4380 | 4380 | 4380 | 0 |
| 388 | 20230824 | 122700 | 840125850 | 4380 | 4380 | 4380 | 4380 | 50 |
| 389 | 20230824 | 122600 | 839906850 | 4380 | 4380 | 4380 | 4380 | 21 |
| 390 | 20230824 | 122500 | 839814870 | 4375 | 4375 | 4375 | 4375 | 0 |
| 391 | 20230824 | 122400 | 839814870 | 4375 | 4390 | 4390 | 4375 | 665 |
| 392 | 20230824 | 122300 | 836903595 | 4400 | 4395 | 4400 | 4395 | 2178 |
| 393 | 20230824 | 122200 | 827331260 | 4400 | 4400 | 4400 | 4400 | 269 |
| 394 | 20230824 | 122100 | 826147660 | 4400 | 4400 | 4400 | 4400 | 500 |
| 395 | 20230824 | 122000 | 823947660 | 4400 | 4405 | 4405 | 4400 | 454 |
| 396 | 20230824 | 121900 | 821950050 | 4410 | 4410 | 4410 | 4405 | 153 |
| 397 | 20230824 | 121800 | 821275820 | 4410 | 4410 | 4410 | 4410 | 650 |
| 398 | 20230824 | 121700 | 818409320 | 4400 | 4400 | 4400 | 4400 | 170 |
| 399 | 20230824 | 121600 | 817661320 | 4410 | 4400 | 4410 | 4400 | 2046 |
| 400 | 20230824 | 121500 | 808653920 | 4400 | 4400 | 4400 | 4400 | 65 |
| 401 | 20230824 | 121400 | 808367920 | 4410 | 4410 | 4415 | 4410 | 2038 |
| 402 | 20230824 | 121300 | 799380300 | 4410 | 4390 | 4410 | 4390 | 11966 |
| 403 | 20230824 | 121200 | 746770395 | 4390 | 4390 | 4390 | 4390 | 1053 |
| 404 | 20230824 | 121100 | 742147725 | 4385 | 4395 | 4395 | 4385 | 857 |
| 405 | 20230824 | 121000 | 738385520 | 4395 | 4385 | 4395 | 4385 | 1856 |
| 406 | 20230824 | 120900 | 730229985 | 4390 | 4390 | 4390 | 4390 | 100 |
| 407 | 20230824 | 120800 | 729790985 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 408 | 20230824 | 120700 | 725395985 | 4395 | 4395 | 4395 | 4385 | 701 |
| 409 | 20230824 | 120600 | 722315100 | 4390 | 4395 | 4395 | 4390 | 103 |
| 410 | 20230824 | 120500 | 721862915 | 4390 | 4390 | 4390 | 4390 | 738 |
| 411 | 20230824 | 120400 | 718623095 | 4390 | 4390 | 4390 | 4390 | 14 |
| 412 | 20230824 | 120300 | 718561635 | 4390 | 4380 | 4390 | 4380 | 307 |
| 413 | 20230824 | 120200 | 717216945 | 4390 | 4385 | 4390 | 4385 | 88 |
| 414 | 20230824 | 120100 | 716830645 | 4390 | 4390 | 4390 | 4390 | 4 |
| 415 | 20230824 | 120000 | 716813085 | 4375 | 4390 | 4390 | 4375 | 1393 |
| 416 | 20230824 | 115900 | 710715520 | 4390 | 4390 | 4390 | 4390 | 0 |
| 417 | 20230824 | 115800 | 710715520 | 4390 | 4390 | 4390 | 4380 | 5271 |
| 418 | 20230824 | 115700 | 687626925 | 4400 | 4370 | 4400 | 4370 | 16740 |
| 419 | 20230824 | 115600 | 614178970 | 4370 | 4365 | 4370 | 4365 | 1880 |
| 420 | 20230824 | 115500 | 605970265 | 4360 | 4360 | 4360 | 4360 | 2 |
| 421 | 20230824 | 115400 | 605961545 | 4365 | 4365 | 4365 | 4365 | 0 |
| 422 | 20230824 | 115300 | 605961545 | 4365 | 4365 | 4365 | 4355 | 365 |
| 423 | 20230824 | 115200 | 604369410 | 4360 | 4360 | 4360 | 4360 | 146 |
| 424 | 20230824 | 115100 | 603732850 | 4365 | 4360 | 4365 | 4360 | 101 |
| 425 | 20230824 | 115000 | 603292485 | 4365 | 4365 | 4365 | 4365 | 0 |
| 426 | 20230824 | 114900 | 603292485 | 4365 | 4365 | 4365 | 4365 | 0 |
| 427 | 20230824 | 114800 | 603292485 | 4365 | 4365 | 4365 | 4365 | 0 |
| 428 | 20230824 | 114700 | 603292485 | 4365 | 4365 | 4365 | 4365 | 2 |
| 429 | 20230824 | 114600 | 603283755 | 4365 | 4365 | 4365 | 4365 | 10 |
| 430 | 20230824 | 114500 | 603240105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 431 | 20230824 | 114400 | 603240105 | 4365 | 4340 | 4365 | 4340 | 771 |
| 432 | 20230824 | 114300 | 599893920 | 4360 | 4360 | 4360 | 4360 | 551 |
| 433 | 20230824 | 114200 | 597491560 | 4355 | 4350 | 4355 | 4350 | 916 |
| 434 | 20230824 | 114100 | 593504645 | 4340 | 4350 | 4350 | 4340 | 13 |
| 435 | 20230824 | 114000 | 593448125 | 4350 | 4350 | 4350 | 4350 | 0 |
| 436 | 20230824 | 113900 | 593448125 | 4350 | 4350 | 4350 | 4350 | 105 |
| 437 | 20230824 | 113800 | 592991375 | 4340 | 4340 | 4340 | 4340 | 300 |
| 438 | 20230824 | 113700 | 591689375 | 4340 | 4340 | 4340 | 4340 | 30 |
| 439 | 20230824 | 113600 | 591559175 | 4350 | 4350 | 4350 | 4350 | 0 |
| 440 | 20230824 | 113500 | 591559175 | 4350 | 4350 | 4350 | 4350 | 10 |
| 441 | 20230824 | 113400 | 591515675 | 4350 | 4350 | 4350 | 4350 | 0 |
| 442 | 20230824 | 113300 | 591515675 | 4350 | 4350 | 4350 | 4350 | 0 |
| 443 | 20230824 | 113200 | 591515675 | 4350 | 4350 | 4350 | 4350 | 1 |
| 444 | 20230824 | 113100 | 591511325 | 4340 | 4340 | 4340 | 4340 | 667 |
| 445 | 20230824 | 113000 | 588616545 | 4340 | 4350 | 4350 | 4340 | 281 |
| 446 | 20230824 | 112900 | 587394205 | 4350 | 4350 | 4350 | 4350 | 0 |
| 447 | 20230824 | 112800 | 587394205 | 4350 | 4350 | 4350 | 4350 | 1 |
| 448 | 20230824 | 112700 | 587389855 | 4335 | 4335 | 4335 | 4335 | 0 |
| 449 | 20230824 | 112600 | 587389855 | 4335 | 4340 | 4340 | 4335 | 708 |
| 450 | 20230824 | 112500 | 584319175 | 4340 | 4350 | 4350 | 4340 | 201 |
| 451 | 20230824 | 112400 | 583446825 | 4335 | 4335 | 4335 | 4335 | 258 |
| 452 | 20230824 | 112300 | 582328395 | 4335 | 4335 | 4335 | 4335 | 1 |
| 453 | 20230824 | 112200 | 582324060 | 4350 | 4350 | 4350 | 4350 | 13 |
| 454 | 20230824 | 112100 | 582267510 | 4335 | 4350 | 4350 | 4335 | 381 |
| 455 | 20230824 | 112000 | 580613345 | 4340 | 4350 | 4350 | 4340 | 1733 |
| 456 | 20230824 | 111900 | 573091785 | 4350 | 4350 | 4350 | 4350 | 667 |
| 457 | 20230824 | 111800 | 570190335 | 4360 | 4360 | 4360 | 4360 | 1 |
| 458 | 20230824 | 111700 | 570185975 | 4360 | 4360 | 4360 | 4360 | 11 |
| 459 | 20230824 | 111600 | 570138015 | 4360 | 4360 | 4360 | 4360 | 146 |
| 460 | 20230824 | 111500 | 569501455 | 4365 | 4350 | 4365 | 4350 | 502 |
| 461 | 20230824 | 111400 | 567317725 | 4350 | 4355 | 4355 | 4350 | 9 |
| 462 | 20230824 | 111300 | 567278570 | 4365 | 4365 | 4365 | 4365 | 1 |
| 463 | 20230824 | 111200 | 567274205 | 4350 | 4365 | 4370 | 4350 | 2694 |
| 464 | 20230824 | 111100 | 555526030 | 4365 | 4365 | 4365 | 4365 | 61 |
| 465 | 20230824 | 111000 | 555259765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 466 | 20230824 | 110900 | 555259765 | 4370 | 4370 | 4370 | 4370 | 20 |
| 467 | 20230824 | 110800 | 555172365 | 4370 | 4375 | 4375 | 4370 | 1001 |
| 468 | 20230824 | 110700 | 550797990 | 4370 | 4375 | 4375 | 4370 | 1001 |
| 469 | 20230824 | 110600 | 546423615 | 4360 | 4360 | 4360 | 4360 | 0 |
| 470 | 20230824 | 110500 | 546423615 | 4360 | 4365 | 4365 | 4360 | 200 |
| 471 | 20230824 | 110400 | 545551560 | 4380 | 4380 | 4380 | 4380 | 1 |
| 472 | 20230824 | 110300 | 545547180 | 4375 | 4375 | 4375 | 4375 | 532 |
| 473 | 20230824 | 110200 | 543219680 | 4385 | 4385 | 4385 | 4385 | 442 |
| 474 | 20230824 | 110100 | 541281510 | 4390 | 4380 | 4390 | 4380 | 153 |
| 475 | 20230824 | 110000 | 540610550 | 4390 | 4380 | 4390 | 4380 | 1176 |
| 476 | 20230824 | 105900 | 535457080 | 4380 | 4370 | 4380 | 4370 | 5406 |
| 477 | 20230824 | 105800 | 511806950 | 4370 | 4370 | 4370 | 4370 | 1 |
| 478 | 20230824 | 105700 | 511802580 | 4360 | 4370 | 4370 | 4360 | 16 |
| 479 | 20230824 | 105600 | 511732770 | 4370 | 4365 | 4370 | 4365 | 426 |
| 480 | 20230824 | 105500 | 509873165 | 4365 | 4365 | 4365 | 4365 | 0 |
| 481 | 20230824 | 105400 | 509873165 | 4365 | 4365 | 4365 | 4365 | 1 |
| 482 | 20230824 | 105300 | 509868800 | 4360 | 4360 | 4360 | 4360 | 0 |
| 483 | 20230824 | 105200 | 509868800 | 4360 | 4360 | 4360 | 4360 | 270 |
| 484 | 20230824 | 105100 | 508691600 | 4360 | 4360 | 4360 | 4360 | 1900 |
| 485 | 20230824 | 105000 | 500407600 | 4360 | 4360 | 4360 | 4360 | 417 |
| 486 | 20230824 | 104900 | 498589480 | 4360 | 4360 | 4360 | 4360 | 1 |
| 487 | 20230824 | 104800 | 498585120 | 4350 | 4350 | 4350 | 4350 | 499 |
| 488 | 20230824 | 104700 | 496414470 | 4350 | 4345 | 4350 | 4345 | 101 |
| 489 | 20230824 | 104600 | 495975620 | 4350 | 4350 | 4350 | 4340 | 1213 |
| 490 | 20230824 | 104500 | 490699170 | 4340 | 4350 | 4350 | 4340 | 719 |
| 491 | 20230824 | 104400 | 487577580 | 4350 | 4335 | 4350 | 4330 | 1001 |
| 492 | 20230824 | 104300 | 483238490 | 4350 | 4335 | 4350 | 4335 | 3 |
| 493 | 20230824 | 104200 | 483225470 | 4335 | 4335 | 4335 | 4335 | 50 |
| 494 | 20230824 | 104100 | 483008720 | 4330 | 4330 | 4330 | 4330 | 0 |
| 495 | 20230824 | 104000 | 483008720 | 4330 | 4330 | 4330 | 4330 | 0 |
| 496 | 20230824 | 103900 | 483008720 | 4330 | 4335 | 4335 | 4330 | 876 |
| 497 | 20230824 | 103800 | 479214100 | 4350 | 4350 | 4350 | 4350 | 1 |
| 498 | 20230824 | 103700 | 479209750 | 4335 | 4335 | 4335 | 4335 | 1 |
| 499 | 20230824 | 103600 | 479205415 | 4335 | 4335 | 4335 | 4335 | 0 |
| 500 | 20230824 | 103500 | 479205415 | 4335 | 4335 | 4335 | 4335 | 421 |
| 501 | 20230824 | 103400 | 477380380 | 4335 | 4335 | 4335 | 4335 | 110 |
| 502 | 20230824 | 103300 | 476903530 | 4335 | 4330 | 4335 | 4330 | 386 |
| 503 | 20230824 | 103200 | 475231850 | 4330 | 4335 | 4335 | 4330 | 2652 |
| 504 | 20230824 | 103100 | 463740630 | 4340 | 4340 | 4340 | 4340 | 0 |
| 505 | 20230824 | 103000 | 463740630 | 4340 | 4340 | 4340 | 4340 | 1127 |
| 506 | 20230824 | 102900 | 458849450 | 4340 | 4340 | 4340 | 4340 | 0 |
| 507 | 20230824 | 102800 | 458849450 | 4340 | 4340 | 4340 | 4340 | 10 |
| 508 | 20230824 | 102700 | 458806050 | 4340 | 4340 | 4340 | 4340 | 800 |
| 509 | 20230824 | 102600 | 455334050 | 4345 | 4360 | 4360 | 4345 | 300 |
| 510 | 20230824 | 102500 | 454027550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 511 | 20230824 | 102400 | 454027550 | 4360 | 4355 | 4360 | 4355 | 3 |
| 512 | 20230824 | 102300 | 454014475 | 4340 | 4340 | 4340 | 4340 | 0 |
| 513 | 20230824 | 102200 | 454014475 | 4340 | 4340 | 4340 | 4340 | 201 |
| 514 | 20230824 | 102100 | 453142135 | 4340 | 4360 | 4360 | 4340 | 60 |
| 515 | 20230824 | 102000 | 452881675 | 4340 | 4340 | 4340 | 4340 | 0 |
| 516 | 20230824 | 101900 | 452881675 | 4340 | 4340 | 4340 | 4340 | 508 |
| 517 | 20230824 | 101800 | 450676955 | 4340 | 4360 | 4365 | 4340 | 178 |
| 518 | 20230824 | 101700 | 449900840 | 4360 | 4360 | 4360 | 4360 | 0 |
| 519 | 20230824 | 101600 | 449900840 | 4360 | 4360 | 4360 | 4360 | 1 |
| 520 | 20230824 | 101500 | 449896480 | 4360 | 4360 | 4360 | 4360 | 308 |
| 521 | 20230824 | 101400 | 448553600 | 4365 | 4365 | 4365 | 4365 | 0 |
| 522 | 20230824 | 101300 | 448553600 | 4365 | 4365 | 4365 | 4365 | 0 |
| 523 | 20230824 | 101200 | 448553600 | 4365 | 4365 | 4365 | 4365 | 0 |
| 524 | 20230824 | 101100 | 448553600 | 4365 | 4360 | 4365 | 4340 | 1429 |
| 525 | 20230824 | 101000 | 442347715 | 4360 | 4340 | 4360 | 4340 | 748 |
| 526 | 20230824 | 100900 | 439087435 | 4355 | 4355 | 4360 | 4355 | 582 |
| 527 | 20230824 | 100800 | 436551360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 528 | 20230824 | 100700 | 436551360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 529 | 20230824 | 100600 | 436551360 | 4360 | 4360 | 4360 | 4360 | 30 |
| 530 | 20230824 | 100500 | 436420560 | 4360 | 4345 | 4360 | 4345 | 550 |
| 531 | 20230824 | 100400 | 434027510 | 4360 | 4335 | 4360 | 4335 | 371 |
| 532 | 20230824 | 100300 | 432419200 | 4360 | 4360 | 4360 | 4360 | 0 |
| 533 | 20230824 | 100200 | 432419200 | 4360 | 4340 | 4360 | 4335 | 2940 |
| 534 | 20230824 | 100100 | 419672370 | 4340 | 4340 | 4340 | 4340 | 9 |
| 535 | 20230824 | 100000 | 419633310 | 4340 | 4340 | 4340 | 4340 | 900 |
| 536 | 20230824 | 095900 | 415727310 | 4340 | 4350 | 4365 | 4340 | 3498 |
| 537 | 20230824 | 095800 | 400516395 | 4355 | 4365 | 4365 | 4355 | 66 |
| 538 | 20230824 | 095700 | 400228745 | 4375 | 4375 | 4375 | 4375 | 2 |
| 539 | 20230824 | 095600 | 400219995 | 4375 | 4375 | 4375 | 4340 | 1098 |
| 540 | 20230824 | 095500 | 395448030 | 4360 | 4375 | 4375 | 4350 | 619 |
| 541 | 20230824 | 095400 | 392751965 | 4360 | 4385 | 4390 | 4360 | 4408 |
| 542 | 20230824 | 095300 | 373470450 | 4375 | 4370 | 4375 | 4370 | 2651 |
| 543 | 20230824 | 095200 | 361880925 | 4360 | 4355 | 4360 | 4355 | 1380 |
| 544 | 20230824 | 095100 | 355864565 | 4350 | 4355 | 4355 | 4350 | 608 |
| 545 | 20230824 | 095000 | 353217225 | 4360 | 4360 | 4360 | 4360 | 977 |
| 546 | 20230824 | 094900 | 348957505 | 4360 | 4355 | 4370 | 4355 | 890 |
| 547 | 20230824 | 094800 | 345077080 | 4360 | 4350 | 4360 | 4350 | 511 |
| 548 | 20230824 | 094700 | 342854150 | 4350 | 4345 | 4350 | 4345 | 2000 |
| 549 | 20230824 | 094600 | 334159150 | 4350 | 4350 | 4350 | 4345 | 1092 |
| 550 | 20230824 | 094500 | 329408975 | 4350 | 4320 | 4350 | 4320 | 1386 |
| 551 | 20230824 | 094400 | 323405475 | 4320 | 4330 | 4335 | 4320 | 2338 |
| 552 | 20230824 | 094300 | 313298490 | 4335 | 4330 | 4335 | 4325 | 701 |
| 553 | 20230824 | 094200 | 310263655 | 4325 | 4325 | 4325 | 4325 | 452 |
| 554 | 20230824 | 094100 | 308308755 | 4325 | 4330 | 4330 | 4325 | 696 |
| 555 | 20230824 | 094000 | 305297765 | 4330 | 4325 | 4330 | 4325 | 231 |
| 556 | 20230824 | 093900 | 304298585 | 4330 | 4330 | 4330 | 4320 | 726 |
| 557 | 20230824 | 093800 | 301158005 | 4315 | 4335 | 4335 | 4315 | 301 |
| 558 | 20230824 | 093700 | 299858570 | 4330 | 4330 | 4335 | 4330 | 711 |
| 559 | 20230824 | 093600 | 296777440 | 4330 | 4330 | 4330 | 4330 | 184 |
| 560 | 20230824 | 093500 | 295980720 | 4335 | 4325 | 4335 | 4325 | 1000 |
| 561 | 20230824 | 093400 | 291648805 | 4305 | 4305 | 4305 | 4305 | 50 |
| 562 | 20230824 | 093300 | 291433555 | 4330 | 4305 | 4330 | 4300 | 3797 |
| 563 | 20230824 | 093200 | 275087700 | 4305 | 4305 | 4305 | 4305 | 3530 |
| 564 | 20230824 | 093100 | 259891050 | 4310 | 4310 | 4310 | 4310 | 2463 |
| 565 | 20230824 | 093000 | 249275520 | 4310 | 4310 | 4310 | 4310 | 456 |
| 566 | 20230824 | 092900 | 247310160 | 4315 | 4310 | 4315 | 4310 | 1025 |
| 567 | 20230824 | 092800 | 242891985 | 4315 | 4320 | 4320 | 4315 | 524 |
| 568 | 20230824 | 092700 | 240628925 | 4335 | 4335 | 4335 | 4315 | 1128 |
| 569 | 20230824 | 092600 | 235761565 | 4310 | 4335 | 4335 | 4310 | 765 |
| 570 | 20230824 | 092500 | 232464390 | 4310 | 4310 | 4310 | 4310 | 0 |
| 571 | 20230824 | 092400 | 232464390 | 4310 | 4320 | 4320 | 4310 | 1500 |
| 572 | 20230824 | 092300 | 225993385 | 4335 | 4330 | 4335 | 4310 | 1342 |
| 573 | 20230824 | 092200 | 220197865 | 4330 | 4330 | 4330 | 4330 | 0 |
| 574 | 20230824 | 092100 | 220197865 | 4330 | 4330 | 4330 | 4315 | 315 |
| 575 | 20230824 | 092000 | 218836915 | 4320 | 4335 | 4335 | 4320 | 382 |
| 576 | 20230824 | 091900 | 217185400 | 4320 | 4320 | 4335 | 4320 | 465 |
| 577 | 20230824 | 091800 | 215170390 | 4320 | 4310 | 4320 | 4300 | 1199 |
| 578 | 20230824 | 091700 | 210005460 | 4310 | 4315 | 4320 | 4300 | 18154 |
| 579 | 20230824 | 091600 | 131845975 | 4315 | 4330 | 4330 | 4315 | 1031 |
| 580 | 20230824 | 091500 | 127397195 | 4315 | 4320 | 4330 | 4315 | 1524 |
| 581 | 20230824 | 091400 | 120817325 | 4335 | 4315 | 4335 | 4315 | 1043 |
| 582 | 20230824 | 091300 | 116297340 | 4315 | 4315 | 4315 | 4310 | 2530 |
| 583 | 20230824 | 091200 | 105380535 | 4315 | 4320 | 4320 | 4315 | 732 |
| 584 | 20230824 | 091100 | 102219435 | 4330 | 4330 | 4330 | 4330 | 5 |
| 585 | 20230824 | 091000 | 102197785 | 4330 | 4340 | 4340 | 4330 | 156 |
| 586 | 20230824 | 090900 | 101521255 | 4340 | 4335 | 4340 | 4335 | 1358 |
| 587 | 20230824 | 090800 | 95632860 | 4340 | 4350 | 4350 | 4335 | 2195 |
| 588 | 20230824 | 090700 | 86109375 | 4350 | 4340 | 4350 | 4340 | 503 |
| 589 | 20230824 | 090600 | 83923125 | 4340 | 4340 | 4340 | 4330 | 1312 |
| 590 | 20230824 | 090500 | 78234055 | 4340 | 4325 | 4345 | 4325 | 295 |
| 591 | 20230824 | 090400 | 76955695 | 4330 | 4325 | 4330 | 4300 | 6449 |
| 592 | 20230824 | 090300 | 49185250 | 4330 | 4350 | 4350 | 4330 | 1008 |
| 593 | 20230824 | 090200 | 44800550 | 4360 | 4320 | 4365 | 4320 | 4406 |
| 594 | 20230824 | 090100 | 25699635 | 4325 | 4315 | 4325 | 4300 | 1878 |
| 595 | 20230824 | 090000 | 17604385 | 4315 | 4305 | 4330 | 4305 | 3998 |