30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 3 | 20230824 | 185900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20230824 | 185800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20230824 | 185700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20230824 | 185600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20230824 | 185500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20230824 | 185400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20230824 | 185300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20230824 | 185200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20230824 | 185100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20230824 | 185000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20230824 | 184900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20230824 | 184800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20230824 | 184700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20230824 | 184600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20230824 | 184500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20230824 | 184400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20230824 | 184300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20230824 | 184200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20230824 | 184100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20230824 | 184000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20230824 | 183900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20230824 | 183800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20230824 | 183700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20230824 | 183600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20230824 | 183500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20230824 | 183400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20230824 | 183300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20230824 | 183200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20230824 | 183100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20230824 | 183000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 33 | 20230824 | 182900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20230824 | 182800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20230824 | 182700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20230824 | 182600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20230824 | 182500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20230824 | 182400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20230824 | 182300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20230824 | 182200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20230824 | 182100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20230824 | 182000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20230824 | 181900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20230824 | 181800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20230824 | 181700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20230824 | 181600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20230824 | 181500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20230824 | 181400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20230824 | 181300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20230824 | 181200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20230824 | 181100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20230824 | 181000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20230824 | 180900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20230824 | 180800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20230824 | 180700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20230824 | 180600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20230824 | 180500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20230824 | 180400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20230824 | 180300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20230824 | 180200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20230824 | 180100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20230824 | 180000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 63 | 20230824 | 175900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20230824 | 175800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20230824 | 175700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20230824 | 175600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20230824 | 175500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20230824 | 175400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20230824 | 175300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20230824 | 175200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20230824 | 175100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20230824 | 175000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20230824 | 174900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20230824 | 174800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20230824 | 174700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20230824 | 174600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20230824 | 174500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20230824 | 174400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20230824 | 174300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20230824 | 174200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20230824 | 174100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20230824 | 174000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20230824 | 173900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20230824 | 173800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20230824 | 173700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20230824 | 173600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20230824 | 173500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20230824 | 173400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20230824 | 173300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20230824 | 173200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20230824 | 173100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20230824 | 173000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 93 | 20230824 | 172900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20230824 | 172800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20230824 | 172700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20230824 | 172600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20230824 | 172500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20230824 | 172400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20230824 | 172300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20230824 | 172200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20230824 | 172100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20230824 | 172000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20230824 | 171900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20230824 | 171800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20230824 | 171700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20230824 | 171600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20230824 | 171500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20230824 | 171400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20230824 | 171300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20230824 | 171200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20230824 | 171100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20230824 | 171000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20230824 | 170900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20230824 | 170800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20230824 | 170700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20230824 | 170600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20230824 | 170500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20230824 | 170400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20230824 | 170300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20230824 | 170200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20230824 | 170100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20230824 | 170000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 123 | 20230824 | 165900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20230824 | 165800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20230824 | 165700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20230824 | 165600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20230824 | 165500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20230824 | 165400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20230824 | 165300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20230824 | 165200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20230824 | 165100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20230824 | 165000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20230824 | 164900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20230824 | 164800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20230824 | 164700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20230824 | 164600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20230824 | 164500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20230824 | 164400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20230824 | 164300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20230824 | 164200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20230824 | 164100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20230824 | 164000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20230824 | 163900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20230824 | 163800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20230824 | 163700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20230824 | 163600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20230824 | 163500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20230824 | 163400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20230824 | 163300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20230824 | 163200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20230824 | 163100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20230824 | 163000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 153 | 20230824 | 162900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20230824 | 162800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20230824 | 162700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20230824 | 162600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20230824 | 162500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20230824 | 162400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20230824 | 162300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20230824 | 162200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20230824 | 162100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20230824 | 162000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20230824 | 161900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20230824 | 161800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20230824 | 161700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20230824 | 161600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20230824 | 161500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20230824 | 161400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20230824 | 161300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20230824 | 161200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20230824 | 161100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20230824 | 161000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20230824 | 160900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20230824 | 160800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20230824 | 160700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20230824 | 160600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20230824 | 160500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20230824 | 160400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20230824 | 160300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20230824 | 160200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20230824 | 160100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20230824 | 160000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 4716 |
| 183 | 20230824 | 155900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20230824 | 155800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20230824 | 155700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20230824 | 155600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20230824 | 155500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20230824 | 155400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20230824 | 155300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20230824 | 155200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20230824 | 155100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20230824 | 155000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20230824 | 154900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20230824 | 154800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20230824 | 154700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20230824 | 154600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20230824 | 154500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20230824 | 154400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20230824 | 154300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20230824 | 154200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20230824 | 154100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20230824 | 154000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20230824 | 153900 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20230824 | 153800 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20230824 | 153700 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20230824 | 153600 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20230824 | 153500 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20230824 | 153400 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20230824 | 153300 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20230824 | 153200 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20230824 | 153100 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20230824 | 153000 | 2026916390 | 5690 | 5690 | 5690 | 5690 | 9432 |
| 213 | 20230824 | 152900 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 214 | 20230824 | 152800 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 215 | 20230824 | 152700 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 216 | 20230824 | 152600 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 217 | 20230824 | 152500 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 218 | 20230824 | 152400 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 219 | 20230824 | 152300 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 220 | 20230824 | 152200 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 221 | 20230824 | 152100 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 222 | 20230824 | 152000 | 2000082350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 223 | 20230824 | 151900 | 2000082350 | 5700 | 5700 | 5700 | 5690 | 1860 |
| 224 | 20230824 | 151800 | 1989483070 | 5700 | 5690 | 5700 | 5690 | 458 |
| 225 | 20230824 | 151700 | 1986875840 | 5690 | 5690 | 5690 | 5690 | 341 |
| 226 | 20230824 | 151600 | 1984935550 | 5690 | 5700 | 5700 | 5690 | 523 |
| 227 | 20230824 | 151500 | 1981959550 | 5700 | 5700 | 5700 | 5700 | 3253 |
| 228 | 20230824 | 151400 | 1963417450 | 5700 | 5680 | 5700 | 5680 | 2462 |
| 229 | 20230824 | 151300 | 1949410400 | 5680 | 5670 | 5680 | 5670 | 113 |
| 230 | 20230824 | 151200 | 1948769060 | 5680 | 5670 | 5680 | 5670 | 1810 |
| 231 | 20230824 | 151100 | 1938489360 | 5670 | 5660 | 5670 | 5660 | 9206 |
| 232 | 20230824 | 151000 | 1886383390 | 5660 | 5660 | 5660 | 5650 | 682 |
| 233 | 20230824 | 150900 | 1882526280 | 5660 | 5660 | 5660 | 5660 | 1697 |
| 234 | 20230824 | 150800 | 1872921260 | 5660 | 5670 | 5670 | 5660 | 687 |
| 235 | 20230824 | 150700 | 1869028760 | 5670 | 5670 | 5670 | 5670 | 300 |
| 236 | 20230824 | 150600 | 1867327760 | 5670 | 5660 | 5670 | 5660 | 5903 |
| 237 | 20230824 | 150500 | 1833912730 | 5660 | 5670 | 5670 | 5650 | 4919 |
| 238 | 20230824 | 150400 | 1806067710 | 5670 | 5670 | 5670 | 5670 | 178 |
| 239 | 20230824 | 150300 | 1805058450 | 5670 | 5670 | 5670 | 5660 | 1482 |
| 240 | 20230824 | 150200 | 1796657570 | 5670 | 5670 | 5670 | 5670 | 338 |
| 241 | 20230824 | 150100 | 1794741110 | 5660 | 5670 | 5680 | 5660 | 2053 |
| 242 | 20230824 | 150000 | 1783103380 | 5670 | 5670 | 5670 | 5670 | 281 |
| 243 | 20230824 | 145900 | 1781510110 | 5670 | 5680 | 5680 | 5670 | 2960 |
| 244 | 20230824 | 145800 | 1764725830 | 5670 | 5680 | 5680 | 5670 | 161 |
| 245 | 20230824 | 145700 | 1763812000 | 5680 | 5680 | 5680 | 5680 | 182 |
| 246 | 20230824 | 145600 | 1762778240 | 5690 | 5670 | 5690 | 5670 | 573 |
| 247 | 20230824 | 145500 | 1759528350 | 5690 | 5670 | 5690 | 5670 | 12 |
| 248 | 20230824 | 145400 | 1759460170 | 5670 | 5690 | 5690 | 5670 | 277 |
| 249 | 20230824 | 145300 | 1757888880 | 5690 | 5690 | 5690 | 5690 | 13 |
| 250 | 20230824 | 145200 | 1757814910 | 5690 | 5690 | 5690 | 5690 | 176 |
| 251 | 20230824 | 145100 | 1756813470 | 5670 | 5680 | 5680 | 5670 | 4123 |
| 252 | 20230824 | 145000 | 1733411770 | 5680 | 5690 | 5690 | 5680 | 930 |
| 253 | 20230824 | 144900 | 1728127420 | 5690 | 5680 | 5690 | 5680 | 152 |
| 254 | 20230824 | 144800 | 1727264040 | 5690 | 5680 | 5690 | 5670 | 233 |
| 255 | 20230824 | 144700 | 1725940690 | 5680 | 5690 | 5690 | 5680 | 196 |
| 256 | 20230824 | 144600 | 1724825700 | 5680 | 5680 | 5680 | 5680 | 2745 |
| 257 | 20230824 | 144500 | 1709234100 | 5690 | 5690 | 5690 | 5690 | 37 |
| 258 | 20230824 | 144400 | 1709023570 | 5690 | 5690 | 5690 | 5680 | 118 |
| 259 | 20230824 | 144300 | 1708353150 | 5690 | 5690 | 5690 | 5690 | 10 |
| 260 | 20230824 | 144200 | 1708296250 | 5690 | 5690 | 5690 | 5690 | 389 |
| 261 | 20230824 | 144100 | 1706082840 | 5690 | 5690 | 5690 | 5690 | 296 |
| 262 | 20230824 | 144000 | 1704398600 | 5680 | 5680 | 5680 | 5680 | 150 |
| 263 | 20230824 | 143900 | 1703546600 | 5680 | 5690 | 5690 | 5680 | 1525 |
| 264 | 20230824 | 143800 | 1694872080 | 5690 | 5690 | 5690 | 5690 | 106 |
| 265 | 20230824 | 143700 | 1694268940 | 5690 | 5690 | 5690 | 5690 | 282 |
| 266 | 20230824 | 143600 | 1692664360 | 5690 | 5690 | 5690 | 5690 | 192 |
| 267 | 20230824 | 143500 | 1691571880 | 5690 | 5680 | 5690 | 5680 | 583 |
| 268 | 20230824 | 143400 | 1688260420 | 5690 | 5680 | 5690 | 5680 | 74 |
| 269 | 20230824 | 143300 | 1687840050 | 5690 | 5680 | 5690 | 5680 | 4 |
| 270 | 20230824 | 143200 | 1687817320 | 5690 | 5690 | 5690 | 5680 | 446 |
| 271 | 20230824 | 143100 | 1685280600 | 5690 | 5690 | 5690 | 5690 | 101 |
| 272 | 20230824 | 143000 | 1684705910 | 5690 | 5690 | 5690 | 5690 | 327 |
| 273 | 20230824 | 142900 | 1682845280 | 5690 | 5690 | 5690 | 5690 | 150 |
| 274 | 20230824 | 142800 | 1681991780 | 5690 | 5680 | 5690 | 5680 | 248 |
| 275 | 20230824 | 142700 | 1680581660 | 5680 | 5680 | 5680 | 5680 | 343 |
| 276 | 20230824 | 142600 | 1678633420 | 5680 | 5680 | 5680 | 5680 | 746 |
| 277 | 20230824 | 142500 | 1674396140 | 5690 | 5690 | 5690 | 5680 | 362 |
| 278 | 20230824 | 142400 | 1672336950 | 5690 | 5690 | 5690 | 5690 | 305 |
| 279 | 20230824 | 142300 | 1670601500 | 5680 | 5680 | 5680 | 5680 | 1138 |
| 280 | 20230824 | 142200 | 1664137660 | 5670 | 5680 | 5680 | 5670 | 1702 |
| 281 | 20230824 | 142100 | 1654483600 | 5670 | 5670 | 5680 | 5670 | 490 |
| 282 | 20230824 | 142000 | 1651704300 | 5670 | 5670 | 5670 | 5670 | 100 |
| 283 | 20230824 | 141900 | 1651137300 | 5670 | 5670 | 5670 | 5670 | 400 |
| 284 | 20230824 | 141800 | 1648869300 | 5680 | 5680 | 5680 | 5670 | 146 |
| 285 | 20230824 | 141700 | 1648040100 | 5680 | 5680 | 5680 | 5680 | 12 |
| 286 | 20230824 | 141600 | 1647971940 | 5670 | 5680 | 5680 | 5670 | 404 |
| 287 | 20230824 | 141500 | 1645678250 | 5670 | 5670 | 5680 | 5670 | 432 |
| 288 | 20230824 | 141400 | 1643226790 | 5680 | 5670 | 5680 | 5670 | 502 |
| 289 | 20230824 | 141300 | 1640380440 | 5670 | 5670 | 5670 | 5670 | 31 |
| 290 | 20230824 | 141200 | 1640204670 | 5670 | 5670 | 5670 | 5670 | 118 |
| 291 | 20230824 | 141100 | 1639535610 | 5670 | 5680 | 5680 | 5670 | 1106 |
| 292 | 20230824 | 141000 | 1633263530 | 5680 | 5680 | 5680 | 5680 | 1018 |
| 293 | 20230824 | 140900 | 1627481290 | 5680 | 5680 | 5680 | 5680 | 232 |
| 294 | 20230824 | 140800 | 1626163530 | 5680 | 5680 | 5680 | 5680 | 185 |
| 295 | 20230824 | 140700 | 1625112730 | 5680 | 5680 | 5680 | 5680 | 0 |
| 296 | 20230824 | 140600 | 1625112730 | 5680 | 5680 | 5680 | 5680 | 672 |
| 297 | 20230824 | 140500 | 1621295770 | 5680 | 5670 | 5680 | 5670 | 941 |
| 298 | 20230824 | 140400 | 1615959920 | 5680 | 5670 | 5680 | 5670 | 277 |
| 299 | 20230824 | 140300 | 1614387230 | 5680 | 5680 | 5680 | 5670 | 1475 |
| 300 | 20230824 | 140200 | 1606022860 | 5680 | 5670 | 5680 | 5670 | 363 |
| 301 | 20230824 | 140100 | 1603963870 | 5680 | 5680 | 5680 | 5680 | 62 |
| 302 | 20230824 | 140000 | 1603611710 | 5680 | 5690 | 5690 | 5680 | 1946 |
| 303 | 20230824 | 135900 | 1592555570 | 5690 | 5680 | 5710 | 5680 | 2604 |
| 304 | 20230824 | 135800 | 1577739570 | 5680 | 5680 | 5680 | 5680 | 51 |
| 305 | 20230824 | 135700 | 1577449890 | 5680 | 5680 | 5680 | 5680 | 1049 |
| 306 | 20230824 | 135600 | 1571491570 | 5680 | 5690 | 5690 | 5680 | 362 |
| 307 | 20230824 | 135500 | 1569431800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 308 | 20230824 | 135400 | 1569431800 | 5680 | 5690 | 5690 | 5680 | 87 |
| 309 | 20230824 | 135300 | 1568937490 | 5690 | 5680 | 5690 | 5680 | 3194 |
| 310 | 20230824 | 135200 | 1550793630 | 5680 | 5680 | 5690 | 5680 | 568 |
| 311 | 20230824 | 135100 | 1547567380 | 5680 | 5680 | 5680 | 5680 | 201 |
| 312 | 20230824 | 135000 | 1546425700 | 5670 | 5690 | 5690 | 5670 | 2218 |
| 313 | 20230824 | 134900 | 1533828600 | 5690 | 5700 | 5700 | 5690 | 520 |
| 314 | 20230824 | 134800 | 1530868650 | 5700 | 5690 | 5700 | 5680 | 1360 |
| 315 | 20230824 | 134700 | 1523141550 | 5690 | 5690 | 5700 | 5690 | 590 |
| 316 | 20230824 | 134600 | 1519784400 | 5690 | 5690 | 5690 | 5690 | 317 |
| 317 | 20230824 | 134500 | 1517980670 | 5690 | 5700 | 5700 | 5690 | 813 |
| 318 | 20230824 | 134400 | 1513354660 | 5700 | 5700 | 5700 | 5690 | 99 |
| 319 | 20230824 | 134300 | 1512790560 | 5690 | 5690 | 5700 | 5690 | 1553 |
| 320 | 20230824 | 134200 | 1503953090 | 5700 | 5700 | 5710 | 5700 | 118 |
| 321 | 20230824 | 134100 | 1503280300 | 5710 | 5690 | 5710 | 5690 | 1171 |
| 322 | 20230824 | 134000 | 1496607260 | 5690 | 5690 | 5690 | 5690 | 100 |
| 323 | 20230824 | 133900 | 1496038260 | 5690 | 5700 | 5700 | 5690 | 1198 |
| 324 | 20230824 | 133800 | 1489221580 | 5700 | 5700 | 5700 | 5700 | 7 |
| 325 | 20230824 | 133700 | 1489181680 | 5700 | 5700 | 5710 | 5700 | 715 |
| 326 | 20230824 | 133600 | 1485106170 | 5700 | 5700 | 5700 | 5690 | 1015 |
| 327 | 20230824 | 133500 | 1479321660 | 5700 | 5700 | 5700 | 5700 | 1180 |
| 328 | 20230824 | 133400 | 1472595660 | 5700 | 5700 | 5700 | 5700 | 110 |
| 329 | 20230824 | 133300 | 1471968660 | 5700 | 5700 | 5710 | 5700 | 6060 |
| 330 | 20230824 | 133200 | 1437426640 | 5710 | 5700 | 5710 | 5700 | 210 |
| 331 | 20230824 | 133100 | 1436228640 | 5700 | 5700 | 5700 | 5700 | 3 |
| 332 | 20230824 | 133000 | 1436211540 | 5700 | 5700 | 5700 | 5700 | 42 |
| 333 | 20230824 | 132900 | 1435972140 | 5700 | 5710 | 5710 | 5700 | 464 |
| 334 | 20230824 | 132800 | 1433325010 | 5700 | 5700 | 5700 | 5700 | 376 |
| 335 | 20230824 | 132700 | 1431181810 | 5710 | 5710 | 5710 | 5710 | 215 |
| 336 | 20230824 | 132600 | 1429954160 | 5700 | 5720 | 5720 | 5700 | 7221 |
| 337 | 20230824 | 132500 | 1388768050 | 5720 | 5720 | 5720 | 5720 | 44 |
| 338 | 20230824 | 132400 | 1388516370 | 5720 | 5720 | 5720 | 5720 | 641 |
| 339 | 20230824 | 132300 | 1384849850 | 5720 | 5720 | 5720 | 5720 | 2 |
| 340 | 20230824 | 132200 | 1384838410 | 5720 | 5720 | 5720 | 5720 | 384 |
| 341 | 20230824 | 132100 | 1382641930 | 5720 | 5720 | 5720 | 5720 | 139 |
| 342 | 20230824 | 132000 | 1381846850 | 5710 | 5710 | 5710 | 5710 | 1 |
| 343 | 20230824 | 131900 | 1381841140 | 5720 | 5720 | 5720 | 5720 | 196 |
| 344 | 20230824 | 131800 | 1380720020 | 5730 | 5730 | 5730 | 5710 | 859 |
| 345 | 20230824 | 131700 | 1375812130 | 5730 | 5730 | 5730 | 5730 | 2 |
| 346 | 20230824 | 131600 | 1375800670 | 5730 | 5730 | 5730 | 5730 | 169 |
| 347 | 20230824 | 131500 | 1374832300 | 5730 | 5730 | 5730 | 5730 | 0 |
| 348 | 20230824 | 131400 | 1374832300 | 5730 | 5730 | 5730 | 5730 | 172 |
| 349 | 20230824 | 131300 | 1373846740 | 5730 | 5730 | 5730 | 5730 | 407 |
| 350 | 20230824 | 131200 | 1371514630 | 5720 | 5720 | 5720 | 5720 | 0 |
| 351 | 20230824 | 131100 | 1371514630 | 5720 | 5720 | 5720 | 5720 | 2122 |
| 352 | 20230824 | 131000 | 1359376790 | 5720 | 5710 | 5720 | 5710 | 4090 |
| 353 | 20230824 | 130900 | 1335982090 | 5710 | 5710 | 5710 | 5710 | 14 |
| 354 | 20230824 | 130800 | 1335902150 | 5710 | 5710 | 5710 | 5710 | 21 |
| 355 | 20230824 | 130700 | 1335782240 | 5720 | 5720 | 5720 | 5710 | 688 |
| 356 | 20230824 | 130600 | 1331846940 | 5720 | 5720 | 5720 | 5720 | 1 |
| 357 | 20230824 | 130500 | 1331841220 | 5720 | 5720 | 5720 | 5720 | 106 |
| 358 | 20230824 | 130400 | 1331234900 | 5700 | 5710 | 5710 | 5700 | 1453 |
| 359 | 20230824 | 130300 | 1322938390 | 5710 | 5710 | 5710 | 5710 | 51 |
| 360 | 20230824 | 130200 | 1322647180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20230824 | 130100 | 1322647180 | 5710 | 5710 | 5710 | 5700 | 197 |
| 362 | 20230824 | 130000 | 1321522700 | 5710 | 5710 | 5710 | 5710 | 219 |
| 363 | 20230824 | 125900 | 1320272210 | 5710 | 5710 | 5710 | 5710 | 0 |
| 364 | 20230824 | 125800 | 1320272210 | 5710 | 5710 | 5710 | 5710 | 3 |
| 365 | 20230824 | 125700 | 1320255080 | 5710 | 5710 | 5710 | 5710 | 1 |
| 366 | 20230824 | 125600 | 1320249370 | 5710 | 5710 | 5710 | 5710 | 16 |
| 367 | 20230824 | 125500 | 1320158010 | 5720 | 5720 | 5720 | 5720 | 1 |
| 368 | 20230824 | 125400 | 1320152290 | 5710 | 5710 | 5710 | 5710 | 448 |
| 369 | 20230824 | 125300 | 1317594210 | 5710 | 5710 | 5710 | 5710 | 5 |
| 370 | 20230824 | 125200 | 1317565660 | 5710 | 5710 | 5710 | 5710 | 798 |
| 371 | 20230824 | 125100 | 1313009080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 372 | 20230824 | 125000 | 1313009080 | 5710 | 5720 | 5720 | 5710 | 530 |
| 373 | 20230824 | 124900 | 1309978480 | 5710 | 5710 | 5710 | 5710 | 2 |
| 374 | 20230824 | 124800 | 1309967060 | 5710 | 5710 | 5710 | 5710 | 276 |
| 375 | 20230824 | 124700 | 1308391100 | 5710 | 5710 | 5710 | 5710 | 245 |
| 376 | 20230824 | 124600 | 1306992150 | 5720 | 5720 | 5720 | 5720 | 21 |
| 377 | 20230824 | 124500 | 1306872030 | 5710 | 5720 | 5720 | 5710 | 24 |
| 378 | 20230824 | 124400 | 1306734950 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 379 | 20230824 | 124300 | 1301024950 | 5720 | 5720 | 5720 | 5720 | 0 |
| 380 | 20230824 | 124200 | 1301024950 | 5720 | 5710 | 5720 | 5710 | 430 |
| 381 | 20230824 | 124100 | 1298567850 | 5710 | 5710 | 5710 | 5710 | 0 |
| 382 | 20230824 | 124000 | 1298567850 | 5710 | 5710 | 5710 | 5710 | 60 |
| 383 | 20230824 | 123900 | 1298225250 | 5720 | 5720 | 5720 | 5720 | 1129 |
| 384 | 20230824 | 123800 | 1291767370 | 5710 | 5710 | 5710 | 5710 | 0 |
| 385 | 20230824 | 123700 | 1291767370 | 5710 | 5710 | 5710 | 5710 | 4 |
| 386 | 20230824 | 123600 | 1291744530 | 5710 | 5710 | 5710 | 5710 | 83 |
| 387 | 20230824 | 123500 | 1291270600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 388 | 20230824 | 123400 | 1291270600 | 5720 | 5720 | 5720 | 5720 | 30 |
| 389 | 20230824 | 123300 | 1291099000 | 5720 | 5720 | 5720 | 5720 | 815 |
| 390 | 20230824 | 123200 | 1286437200 | 5710 | 5710 | 5710 | 5710 | 400 |
| 391 | 20230824 | 123100 | 1284153200 | 5710 | 5710 | 5710 | 5710 | 4 |
| 392 | 20230824 | 123000 | 1284130360 | 5710 | 5710 | 5710 | 5710 | 0 |
| 393 | 20230824 | 122900 | 1284130360 | 5710 | 5710 | 5710 | 5710 | 68 |
| 394 | 20230824 | 122800 | 1283742080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 395 | 20230824 | 122700 | 1283742080 | 5720 | 5700 | 5720 | 5700 | 1500 |
| 396 | 20230824 | 122600 | 1275178080 | 5700 | 5720 | 5720 | 5700 | 1307 |
| 397 | 20230824 | 122500 | 1267715620 | 5720 | 5720 | 5720 | 5720 | 35 |
| 398 | 20230824 | 122400 | 1267515420 | 5720 | 5710 | 5720 | 5710 | 10 |
| 399 | 20230824 | 122300 | 1267458230 | 5710 | 5720 | 5720 | 5710 | 5 |
| 400 | 20230824 | 122200 | 1267429640 | 5720 | 5720 | 5720 | 5720 | 626 |
| 401 | 20230824 | 122100 | 1263848920 | 5720 | 5720 | 5720 | 5720 | 263 |
| 402 | 20230824 | 122000 | 1262344560 | 5710 | 5710 | 5710 | 5710 | 0 |
| 403 | 20230824 | 121900 | 1262344560 | 5710 | 5710 | 5710 | 5710 | 20 |
| 404 | 20230824 | 121800 | 1262230360 | 5720 | 5720 | 5720 | 5720 | 31 |
| 405 | 20230824 | 121700 | 1262053040 | 5720 | 5720 | 5720 | 5720 | 10 |
| 406 | 20230824 | 121600 | 1261995840 | 5720 | 5730 | 5730 | 5720 | 202 |
| 407 | 20230824 | 121500 | 1260840390 | 5720 | 5720 | 5720 | 5720 | 349 |
| 408 | 20230824 | 121400 | 1258844110 | 5720 | 5720 | 5720 | 5710 | 218 |
| 409 | 20230824 | 121300 | 1257598970 | 5730 | 5730 | 5730 | 5730 | 0 |
| 410 | 20230824 | 121200 | 1257598970 | 5730 | 5720 | 5730 | 5720 | 647 |
| 411 | 20230824 | 121100 | 1253898120 | 5730 | 5730 | 5730 | 5730 | 441 |
| 412 | 20230824 | 121000 | 1251371190 | 5730 | 5730 | 5730 | 5730 | 18 |
| 413 | 20230824 | 120900 | 1251268050 | 5730 | 5730 | 5730 | 5730 | 205 |
| 414 | 20230824 | 120800 | 1250093400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 415 | 20230824 | 120700 | 1250093400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 416 | 20230824 | 120600 | 1250093400 | 5720 | 5720 | 5720 | 5720 | 1 |
| 417 | 20230824 | 120500 | 1250087680 | 5720 | 5720 | 5720 | 5720 | 0 |
| 418 | 20230824 | 120400 | 1250087680 | 5720 | 5720 | 5720 | 5720 | 100 |
| 419 | 20230824 | 120300 | 1249515680 | 5730 | 5710 | 5730 | 5710 | 177 |
| 420 | 20230824 | 120200 | 1248503970 | 5710 | 5730 | 5730 | 5710 | 15 |
| 421 | 20230824 | 120100 | 1248418060 | 5730 | 5730 | 5730 | 5730 | 14 |
| 422 | 20230824 | 120000 | 1248337840 | 5730 | 5730 | 5730 | 5730 | 46 |
| 423 | 20230824 | 115900 | 1248074260 | 5730 | 5720 | 5730 | 5720 | 2011 |
| 424 | 20230824 | 115800 | 1236570360 | 5720 | 5720 | 5720 | 5720 | 2 |
| 425 | 20230824 | 115700 | 1236558920 | 5720 | 5720 | 5720 | 5710 | 60 |
| 426 | 20230824 | 115600 | 1236216300 | 5700 | 5700 | 5720 | 5700 | 51 |
| 427 | 20230824 | 115500 | 1235925580 | 5700 | 5710 | 5710 | 5700 | 2035 |
| 428 | 20230824 | 115400 | 1224311040 | 5710 | 5710 | 5710 | 5710 | 82 |
| 429 | 20230824 | 115300 | 1223842820 | 5710 | 5710 | 5710 | 5710 | 0 |
| 430 | 20230824 | 115200 | 1223842820 | 5710 | 5710 | 5710 | 5710 | 1 |
| 431 | 20230824 | 115100 | 1223837110 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 432 | 20230824 | 115000 | 1218127110 | 5720 | 5720 | 5720 | 5720 | 0 |
| 433 | 20230824 | 114900 | 1218127110 | 5720 | 5730 | 5740 | 5720 | 1671 |
| 434 | 20230824 | 114800 | 1208567160 | 5730 | 5730 | 5730 | 5730 | 829 |
| 435 | 20230824 | 114700 | 1203816990 | 5730 | 5730 | 5730 | 5730 | 4 |
| 436 | 20230824 | 114600 | 1203794070 | 5730 | 5730 | 5730 | 5730 | 698 |
| 437 | 20230824 | 114500 | 1199794530 | 5740 | 5740 | 5740 | 5720 | 2006 |
| 438 | 20230824 | 114400 | 1188313490 | 5740 | 5730 | 5740 | 5730 | 1806 |
| 439 | 20230824 | 114300 | 1177960280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 440 | 20230824 | 114200 | 1177960280 | 5730 | 5730 | 5730 | 5720 | 191 |
| 441 | 20230824 | 114100 | 1176865860 | 5730 | 5730 | 5730 | 5730 | 30 |
| 442 | 20230824 | 114000 | 1176693960 | 5730 | 5720 | 5730 | 5720 | 51 |
| 443 | 20230824 | 113900 | 1176401970 | 5720 | 5730 | 5740 | 5720 | 996 |
| 444 | 20230824 | 113800 | 1170697800 | 5740 | 5730 | 5740 | 5730 | 964 |
| 445 | 20230824 | 113700 | 1165173460 | 5720 | 5720 | 5720 | 5720 | 2 |
| 446 | 20230824 | 113600 | 1165162020 | 5730 | 5720 | 5730 | 5720 | 3068 |
| 447 | 20230824 | 113500 | 1147585380 | 5730 | 5730 | 5730 | 5730 | 432 |
| 448 | 20230824 | 113400 | 1145110020 | 5730 | 5730 | 5740 | 5730 | 1201 |
| 449 | 20230824 | 113300 | 1138228280 | 5730 | 5730 | 5740 | 5730 | 1211 |
| 450 | 20230824 | 113200 | 1131287140 | 5740 | 5740 | 5740 | 5740 | 701 |
| 451 | 20230824 | 113100 | 1127263400 | 5740 | 5740 | 5740 | 5740 | 1013 |
| 452 | 20230824 | 113000 | 1121448780 | 5740 | 5740 | 5740 | 5740 | 379 |
| 453 | 20230824 | 112900 | 1119273320 | 5740 | 5730 | 5740 | 5730 | 356 |
| 454 | 20230824 | 112800 | 1117232150 | 5740 | 5730 | 5740 | 5730 | 786 |
| 455 | 20230824 | 112700 | 1112728240 | 5730 | 5730 | 5740 | 5730 | 531 |
| 456 | 20230824 | 112600 | 1109683300 | 5730 | 5720 | 5730 | 5720 | 6567 |
| 457 | 20230824 | 112500 | 1072102480 | 5710 | 5720 | 5720 | 5710 | 2027 |
| 458 | 20230824 | 112400 | 1060525280 | 5720 | 5730 | 5730 | 5720 | 75 |
| 459 | 20230824 | 112300 | 1060096270 | 5720 | 5720 | 5720 | 5710 | 752 |
| 460 | 20230824 | 112200 | 1055801830 | 5710 | 5720 | 5720 | 5710 | 412 |
| 461 | 20230824 | 112100 | 1053447190 | 5730 | 5730 | 5730 | 5730 | 287 |
| 462 | 20230824 | 112000 | 1051802680 | 5730 | 5700 | 5730 | 5700 | 6294 |
| 463 | 20230824 | 111900 | 1015859670 | 5710 | 5700 | 5710 | 5700 | 1021 |
| 464 | 20230824 | 111800 | 1010039960 | 5700 | 5700 | 5700 | 5700 | 700 |
| 465 | 20230824 | 111700 | 1006049960 | 5710 | 5710 | 5710 | 5710 | 11 |
| 466 | 20230824 | 111600 | 1005987150 | 5710 | 5720 | 5720 | 5710 | 1339 |
| 467 | 20230824 | 111500 | 998341400 | 5720 | 5720 | 5720 | 5720 | 1330 |
| 468 | 20230824 | 111400 | 990733800 | 5730 | 5720 | 5730 | 5720 | 43 |
| 469 | 20230824 | 111300 | 990487420 | 5730 | 5730 | 5730 | 5720 | 300 |
| 470 | 20230824 | 111200 | 988768980 | 5730 | 5730 | 5730 | 5720 | 12 |
| 471 | 20230824 | 111100 | 988700320 | 5730 | 5700 | 5730 | 5700 | 3813 |
| 472 | 20230824 | 111000 | 966871340 | 5720 | 5720 | 5720 | 5720 | 2 |
| 473 | 20230824 | 110900 | 966859900 | 5720 | 5710 | 5720 | 5690 | 2238 |
| 474 | 20230824 | 110800 | 954080790 | 5690 | 5710 | 5710 | 5690 | 195 |
| 475 | 20230824 | 110700 | 952967740 | 5700 | 5700 | 5700 | 5700 | 0 |
| 476 | 20230824 | 110600 | 952967740 | 5700 | 5700 | 5700 | 5690 | 766 |
| 477 | 20230824 | 110500 | 948604540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 478 | 20230824 | 110400 | 948604540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 479 | 20230824 | 110300 | 948604540 | 5700 | 5710 | 5710 | 5700 | 20 |
| 480 | 20230824 | 110200 | 948490530 | 5670 | 5700 | 5710 | 5670 | 8658 |
| 481 | 20230824 | 110100 | 899369970 | 5710 | 5710 | 5710 | 5710 | 5 |
| 482 | 20230824 | 110000 | 899341420 | 5710 | 5720 | 5720 | 5710 | 13 |
| 483 | 20230824 | 105900 | 899267160 | 5720 | 5720 | 5720 | 5720 | 4 |
| 484 | 20230824 | 105800 | 899244280 | 5710 | 5710 | 5710 | 5710 | 155 |
| 485 | 20230824 | 105700 | 898359230 | 5710 | 5690 | 5710 | 5680 | 4429 |
| 486 | 20230824 | 105600 | 873189790 | 5710 | 5680 | 5710 | 5670 | 1001 |
| 487 | 20230824 | 105500 | 867505950 | 5700 | 5700 | 5700 | 5690 | 1409 |
| 488 | 20230824 | 105400 | 859487030 | 5700 | 5700 | 5710 | 5700 | 2634 |
| 489 | 20230824 | 105300 | 844473130 | 5710 | 5710 | 5710 | 5710 | 16 |
| 490 | 20230824 | 105200 | 844381770 | 5710 | 5710 | 5710 | 5710 | 10 |
| 491 | 20230824 | 105100 | 844324670 | 5710 | 5710 | 5710 | 5710 | 100 |
| 492 | 20230824 | 105000 | 843753670 | 5720 | 5720 | 5720 | 5710 | 719 |
| 493 | 20230824 | 104900 | 839644990 | 5720 | 5720 | 5720 | 5720 | 301 |
| 494 | 20230824 | 104800 | 837923270 | 5720 | 5710 | 5720 | 5710 | 431 |
| 495 | 20230824 | 104700 | 835462160 | 5720 | 5720 | 5720 | 5710 | 351 |
| 496 | 20230824 | 104600 | 833454680 | 5720 | 5720 | 5720 | 5720 | 0 |
| 497 | 20230824 | 104500 | 833454680 | 5720 | 5720 | 5720 | 5720 | 1 |
| 498 | 20230824 | 104400 | 833448960 | 5710 | 5710 | 5710 | 5700 | 1140 |
| 499 | 20230824 | 104300 | 826940560 | 5710 | 5710 | 5710 | 5700 | 156 |
| 500 | 20230824 | 104200 | 826049810 | 5710 | 5700 | 5710 | 5700 | 129 |
| 501 | 20230824 | 104100 | 825314450 | 5700 | 5700 | 5700 | 5700 | 1200 |
| 502 | 20230824 | 104000 | 818474450 | 5700 | 5720 | 5720 | 5700 | 1412 |
| 503 | 20230824 | 103900 | 810417280 | 5710 | 5710 | 5720 | 5710 | 57 |
| 504 | 20230824 | 103800 | 810091800 | 5720 | 5720 | 5720 | 5720 | 88 |
| 505 | 20230824 | 103700 | 809588440 | 5730 | 5710 | 5730 | 5710 | 1480 |
| 506 | 20230824 | 103600 | 801123740 | 5720 | 5710 | 5720 | 5700 | 170 |
| 507 | 20230824 | 103500 | 800153130 | 5700 | 5700 | 5700 | 5700 | 1012 |
| 508 | 20230824 | 103400 | 794384730 | 5710 | 5710 | 5710 | 5710 | 30 |
| 509 | 20230824 | 103300 | 794213430 | 5710 | 5700 | 5710 | 5700 | 16 |
| 510 | 20230824 | 103200 | 794122090 | 5700 | 5710 | 5710 | 5700 | 145 |
| 511 | 20230824 | 103100 | 793294430 | 5710 | 5710 | 5710 | 5710 | 70 |
| 512 | 20230824 | 103000 | 792894730 | 5710 | 5700 | 5710 | 5700 | 1446 |
| 513 | 20230824 | 102900 | 784650780 | 5700 | 5700 | 5700 | 5700 | 293 |
| 514 | 20230824 | 102800 | 782980680 | 5680 | 5680 | 5680 | 5680 | 1494 |
| 515 | 20230824 | 102700 | 774494760 | 5680 | 5660 | 5680 | 5660 | 3681 |
| 516 | 20230824 | 102600 | 753654030 | 5660 | 5670 | 5670 | 5660 | 506 |
| 517 | 20230824 | 102500 | 750790020 | 5670 | 5680 | 5680 | 5670 | 138 |
| 518 | 20230824 | 102400 | 750007480 | 5680 | 5690 | 5690 | 5680 | 2687 |
| 519 | 20230824 | 102300 | 734719030 | 5690 | 5690 | 5690 | 5690 | 252 |
| 520 | 20230824 | 102200 | 733285150 | 5690 | 5690 | 5690 | 5680 | 703 |
| 521 | 20230824 | 102100 | 729285610 | 5670 | 5680 | 5680 | 5670 | 1121 |
| 522 | 20230824 | 102000 | 722919280 | 5680 | 5680 | 5700 | 5680 | 907 |
| 523 | 20230824 | 101900 | 717766180 | 5680 | 5700 | 5700 | 5680 | 175 |
| 524 | 20230824 | 101800 | 716769800 | 5680 | 5680 | 5700 | 5680 | 409 |
| 525 | 20230824 | 101700 | 714443980 | 5660 | 5680 | 5680 | 5660 | 1000 |
| 526 | 20230824 | 101600 | 708775480 | 5680 | 5660 | 5680 | 5650 | 228 |
| 527 | 20230824 | 101500 | 707484050 | 5650 | 5660 | 5660 | 5640 | 9289 |
| 528 | 20230824 | 101400 | 655030720 | 5660 | 5660 | 5660 | 5650 | 2033 |
| 529 | 20230824 | 101300 | 643533840 | 5660 | 5680 | 5680 | 5660 | 3824 |
| 530 | 20230824 | 101200 | 621868010 | 5680 | 5690 | 5690 | 5680 | 3140 |
| 531 | 20230824 | 101100 | 604030430 | 5690 | 5690 | 5690 | 5690 | 150 |
| 532 | 20230824 | 101000 | 603176930 | 5690 | 5700 | 5700 | 5680 | 5885 |
| 533 | 20230824 | 100900 | 569665370 | 5700 | 5720 | 5720 | 5700 | 792 |
| 534 | 20230824 | 100800 | 565150080 | 5710 | 5710 | 5710 | 5700 | 388 |
| 535 | 20230824 | 100700 | 562935850 | 5700 | 5710 | 5710 | 5700 | 703 |
| 536 | 20230824 | 100600 | 558923220 | 5710 | 5710 | 5710 | 5710 | 1151 |
| 537 | 20230824 | 100500 | 552351010 | 5710 | 5720 | 5720 | 5710 | 1581 |
| 538 | 20230824 | 100400 | 543307700 | 5720 | 5720 | 5720 | 5720 | 938 |
| 539 | 20230824 | 100300 | 537942340 | 5720 | 5720 | 5720 | 5720 | 151 |
| 540 | 20230824 | 100200 | 537078620 | 5720 | 5730 | 5730 | 5710 | 387 |
| 541 | 20230824 | 100100 | 534864920 | 5720 | 5720 | 5720 | 5720 | 550 |
| 542 | 20230824 | 100000 | 531718920 | 5730 | 5720 | 5730 | 5720 | 513 |
| 543 | 20230824 | 095900 | 528781450 | 5710 | 5720 | 5720 | 5710 | 365 |
| 544 | 20230824 | 095800 | 526694250 | 5720 | 5720 | 5720 | 5710 | 103 |
| 545 | 20230824 | 095700 | 526105160 | 5730 | 5730 | 5730 | 5720 | 3606 |
| 546 | 20230824 | 095600 | 505452670 | 5730 | 5740 | 5740 | 5730 | 59 |
| 547 | 20230824 | 095500 | 505114360 | 5740 | 5740 | 5740 | 5740 | 101 |
| 548 | 20230824 | 095400 | 504534620 | 5710 | 5740 | 5740 | 5710 | 2808 |
| 549 | 20230824 | 095300 | 488475240 | 5740 | 5730 | 5740 | 5720 | 216 |
| 550 | 20230824 | 095200 | 487239500 | 5730 | 5710 | 5730 | 5710 | 5605 |
| 551 | 20230824 | 095100 | 455196470 | 5710 | 5720 | 5720 | 5710 | 2464 |
| 552 | 20230824 | 095000 | 441122430 | 5720 | 5720 | 5720 | 5710 | 1802 |
| 553 | 20230824 | 094900 | 430828910 | 5720 | 5730 | 5730 | 5720 | 110 |
| 554 | 20230824 | 094800 | 430199610 | 5730 | 5720 | 5730 | 5720 | 15 |
| 555 | 20230824 | 094700 | 430113730 | 5700 | 5700 | 5720 | 5700 | 1224 |
| 556 | 20230824 | 094600 | 423136830 | 5700 | 5700 | 5700 | 5700 | 121 |
| 557 | 20230824 | 094500 | 422447130 | 5700 | 5710 | 5710 | 5700 | 244 |
| 558 | 20230824 | 094400 | 421055230 | 5710 | 5710 | 5710 | 5710 | 11 |
| 559 | 20230824 | 094300 | 420992420 | 5730 | 5740 | 5740 | 5700 | 5107 |
| 560 | 20230824 | 094200 | 391845540 | 5740 | 5740 | 5740 | 5740 | 547 |
| 561 | 20230824 | 094100 | 388705760 | 5740 | 5750 | 5750 | 5740 | 480 |
| 562 | 20230824 | 094000 | 385950450 | 5750 | 5750 | 5750 | 5750 | 545 |
| 563 | 20230824 | 093900 | 382816700 | 5750 | 5750 | 5750 | 5750 | 904 |
| 564 | 20230824 | 093800 | 377618700 | 5750 | 5750 | 5750 | 5740 | 300 |
| 565 | 20230824 | 093700 | 375893900 | 5750 | 5750 | 5750 | 5750 | 14 |
| 566 | 20230824 | 093600 | 375813400 | 5750 | 5760 | 5760 | 5750 | 111 |
| 567 | 20230824 | 093500 | 375174140 | 5760 | 5750 | 5760 | 5750 | 1002 |
| 568 | 20230824 | 093400 | 369412600 | 5750 | 5730 | 5750 | 5730 | 592 |
| 569 | 20230824 | 093300 | 366015450 | 5750 | 5750 | 5750 | 5750 | 21 |
| 570 | 20230824 | 093200 | 365894700 | 5750 | 5750 | 5750 | 5750 | 160 |
| 571 | 20230824 | 093100 | 364974700 | 5750 | 5750 | 5750 | 5750 | 19 |
| 572 | 20230824 | 093000 | 364865450 | 5750 | 5740 | 5750 | 5730 | 1033 |
| 573 | 20230824 | 092900 | 358946190 | 5730 | 5710 | 5740 | 5710 | 1609 |
| 574 | 20230824 | 092800 | 349725380 | 5710 | 5750 | 5750 | 5700 | 7356 |
| 575 | 20230824 | 092700 | 307662800 | 5750 | 5750 | 5750 | 5750 | 422 |
| 576 | 20230824 | 092600 | 305236300 | 5750 | 5760 | 5760 | 5740 | 416 |
| 577 | 20230824 | 092500 | 302841680 | 5760 | 5760 | 5760 | 5760 | 110 |
| 578 | 20230824 | 092400 | 302208080 | 5760 | 5760 | 5760 | 5760 | 15 |
| 579 | 20230824 | 092300 | 302121680 | 5770 | 5750 | 5770 | 5740 | 1472 |
| 580 | 20230824 | 092200 | 293659800 | 5750 | 5750 | 5760 | 5750 | 4131 |
| 581 | 20230824 | 092100 | 269895130 | 5750 | 5760 | 5760 | 5740 | 4091 |
| 582 | 20230824 | 092000 | 246401630 | 5760 | 5750 | 5770 | 5750 | 2630 |
| 583 | 20230824 | 091900 | 231268640 | 5750 | 5750 | 5750 | 5750 | 420 |
| 584 | 20230824 | 091800 | 228853640 | 5750 | 5750 | 5750 | 5750 | 5 |
| 585 | 20230824 | 091700 | 228824890 | 5750 | 5750 | 5750 | 5750 | 236 |
| 586 | 20230824 | 091600 | 227467890 | 5750 | 5750 | 5750 | 5750 | 1766 |
| 587 | 20230824 | 091500 | 217313390 | 5750 | 5750 | 5750 | 5750 | 110 |
| 588 | 20230824 | 091400 | 216680890 | 5750 | 5730 | 5750 | 5730 | 999 |
| 589 | 20230824 | 091300 | 210938580 | 5750 | 5740 | 5750 | 5710 | 8885 |
| 590 | 20230824 | 091200 | 160073820 | 5740 | 5760 | 5760 | 5740 | 772 |
| 591 | 20230824 | 091100 | 155634820 | 5770 | 5780 | 5780 | 5770 | 1109 |
| 592 | 20230824 | 091000 | 149235690 | 5780 | 5780 | 5780 | 5780 | 235 |
| 593 | 20230824 | 090900 | 147877390 | 5780 | 5780 | 5780 | 5780 | 434 |
| 594 | 20230824 | 090800 | 145368870 | 5780 | 5780 | 5780 | 5780 | 435 |
| 595 | 20230824 | 090700 | 142854570 | 5770 | 5760 | 5770 | 5760 | 140 |
| 596 | 20230824 | 090600 | 142046940 | 5760 | 5750 | 5760 | 5730 | 3283 |
| 597 | 20230824 | 090500 | 123215060 | 5760 | 5760 | 5760 | 5730 | 1679 |
| 598 | 20230824 | 090400 | 113586630 | 5750 | 5780 | 5790 | 5750 | 768 |
| 599 | 20230824 | 090300 | 109150970 | 5730 | 5780 | 5780 | 5720 | 3575 |
| 600 | 20230824 | 090200 | 88650730 | 5800 | 5790 | 5820 | 5790 | 5272 |
| 601 | 20230824 | 090100 | 58064840 | 5780 | 5760 | 5780 | 5760 | 2474 |
| 602 | 20230824 | 090000 | 43788660 | 5740 | 5730 | 5780 | 5730 | 6132 |