30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 3 | 20230824 | 190800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20230824 | 190700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20230824 | 190600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20230824 | 190500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20230824 | 190400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20230824 | 190300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20230824 | 190200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20230824 | 190100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20230824 | 190000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20230824 | 185900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20230824 | 185800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20230824 | 185700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20230824 | 185600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20230824 | 185500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20230824 | 185400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20230824 | 185300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20230824 | 185200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20230824 | 185100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20230824 | 185000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20230824 | 184900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20230824 | 184800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20230824 | 184700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20230824 | 184600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20230824 | 184500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20230824 | 184400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20230824 | 184300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20230824 | 184200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20230824 | 184100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20230824 | 184000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20230824 | 183900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 33 | 20230824 | 183800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20230824 | 183700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20230824 | 183600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20230824 | 183500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20230824 | 183400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20230824 | 183300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20230824 | 183200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20230824 | 183100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20230824 | 183000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20230824 | 182900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20230824 | 182800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20230824 | 182700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20230824 | 182600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20230824 | 182500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20230824 | 182400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20230824 | 182300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20230824 | 182200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20230824 | 182100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20230824 | 182000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20230824 | 181900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20230824 | 181800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20230824 | 181700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20230824 | 181600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20230824 | 181500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20230824 | 181400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20230824 | 181300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20230824 | 181200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20230824 | 181100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20230824 | 181000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20230824 | 180900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 63 | 20230824 | 180800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20230824 | 180700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20230824 | 180600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20230824 | 180500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20230824 | 180400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20230824 | 180300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20230824 | 180200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20230824 | 180100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20230824 | 180000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20230824 | 175900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20230824 | 175800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20230824 | 175700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20230824 | 175600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20230824 | 175500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20230824 | 175400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20230824 | 175300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20230824 | 175200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20230824 | 175100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20230824 | 175000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20230824 | 174900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20230824 | 174800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20230824 | 174700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20230824 | 174600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20230824 | 174500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20230824 | 174400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20230824 | 174300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20230824 | 174200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20230824 | 174100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20230824 | 174000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20230824 | 173900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 93 | 20230824 | 173800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20230824 | 173700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20230824 | 173600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20230824 | 173500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20230824 | 173400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20230824 | 173300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20230824 | 173200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20230824 | 173100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20230824 | 173000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20230824 | 172900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20230824 | 172800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20230824 | 172700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20230824 | 172600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20230824 | 172500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20230824 | 172400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20230824 | 172300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20230824 | 172200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20230824 | 172100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20230824 | 172000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20230824 | 171900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20230824 | 171800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20230824 | 171700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20230824 | 171600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20230824 | 171500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20230824 | 171400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20230824 | 171300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20230824 | 171200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20230824 | 171100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20230824 | 171000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20230824 | 170900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 123 | 20230824 | 170800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20230824 | 170700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20230824 | 170600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20230824 | 170500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20230824 | 170400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20230824 | 170300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20230824 | 170200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20230824 | 170100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20230824 | 170000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20230824 | 165900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20230824 | 165800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20230824 | 165700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20230824 | 165600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20230824 | 165500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20230824 | 165400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20230824 | 165300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20230824 | 165200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20230824 | 165100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20230824 | 165000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20230824 | 164900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20230824 | 164800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20230824 | 164700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20230824 | 164600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20230824 | 164500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20230824 | 164400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20230824 | 164300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20230824 | 164200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20230824 | 164100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20230824 | 164000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20230824 | 163900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 153 | 20230824 | 163800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20230824 | 163700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20230824 | 163600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20230824 | 163500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20230824 | 163400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20230824 | 163300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20230824 | 163200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20230824 | 163100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20230824 | 163000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20230824 | 162900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20230824 | 162800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20230824 | 162700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20230824 | 162600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20230824 | 162500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20230824 | 162400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20230824 | 162300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20230824 | 162200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20230824 | 162100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20230824 | 162000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20230824 | 161900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20230824 | 161800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20230824 | 161700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20230824 | 161600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20230824 | 161500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20230824 | 161400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20230824 | 161300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20230824 | 161200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20230824 | 161100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20230824 | 161000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20230824 | 160900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 183 | 20230824 | 160800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20230824 | 160700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20230824 | 160600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20230824 | 160500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20230824 | 160400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20230824 | 160300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20230824 | 160200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20230824 | 160100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20230824 | 160000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20230824 | 155900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20230824 | 155800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20230824 | 155700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20230824 | 155600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20230824 | 155500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20230824 | 155400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20230824 | 155300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20230824 | 155200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20230824 | 155100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20230824 | 155000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20230824 | 154900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20230824 | 154800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20230824 | 154700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20230824 | 154600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20230824 | 154500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20230824 | 154400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20230824 | 154300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20230824 | 154200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20230824 | 154100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20230824 | 154000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20230824 | 153900 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 213 | 20230824 | 153800 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20230824 | 153700 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20230824 | 153600 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20230824 | 153500 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20230824 | 153400 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20230824 | 153300 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20230824 | 153200 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20230824 | 153100 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20230824 | 153000 | 1741864570 | 3705 | 3705 | 3705 | 3705 | 6904 |
| 222 | 20230824 | 152900 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 223 | 20230824 | 152800 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 224 | 20230824 | 152700 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 225 | 20230824 | 152600 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 226 | 20230824 | 152500 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 227 | 20230824 | 152400 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 228 | 20230824 | 152300 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 229 | 20230824 | 152200 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 230 | 20230824 | 152100 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 231 | 20230824 | 152000 | 1716285250 | 3710 | 3710 | 3710 | 3710 | 0 |
| 232 | 20230824 | 151900 | 1716285250 | 3710 | 3705 | 3710 | 3695 | 4244 |
| 233 | 20230824 | 151800 | 1700578355 | 3710 | 3710 | 3715 | 3710 | 410 |
| 234 | 20230824 | 151700 | 1699057250 | 3715 | 3710 | 3715 | 3710 | 1492 |
| 235 | 20230824 | 151600 | 1693519885 | 3715 | 3715 | 3715 | 3715 | 89 |
| 236 | 20230824 | 151500 | 1693189250 | 3715 | 3710 | 3715 | 3710 | 2137 |
| 237 | 20230824 | 151400 | 1685250360 | 3715 | 3710 | 3715 | 3710 | 1523 |
| 238 | 20230824 | 151300 | 1679600025 | 3715 | 3715 | 3715 | 3715 | 544 |
| 239 | 20230824 | 151200 | 1677579065 | 3715 | 3705 | 3715 | 3705 | 160 |
| 240 | 20230824 | 151100 | 1676984675 | 3715 | 3715 | 3715 | 3710 | 1156 |
| 241 | 20230824 | 151000 | 1672690635 | 3710 | 3710 | 3715 | 3705 | 420 |
| 242 | 20230824 | 150900 | 1671131980 | 3715 | 3715 | 3715 | 3710 | 1221 |
| 243 | 20230824 | 150800 | 1666596485 | 3715 | 3710 | 3715 | 3710 | 1019 |
| 244 | 20230824 | 150700 | 1662813150 | 3715 | 3715 | 3715 | 3710 | 171 |
| 245 | 20230824 | 150600 | 1662178730 | 3710 | 3715 | 3715 | 3710 | 1321 |
| 246 | 20230824 | 150500 | 1657274970 | 3715 | 3720 | 3720 | 3715 | 40 |
| 247 | 20230824 | 150400 | 1657126345 | 3720 | 3715 | 3720 | 3715 | 716 |
| 248 | 20230824 | 150300 | 1654465400 | 3715 | 3720 | 3720 | 3715 | 467 |
| 249 | 20230824 | 150200 | 1652729750 | 3715 | 3715 | 3720 | 3715 | 62 |
| 250 | 20230824 | 150100 | 1652499400 | 3720 | 3715 | 3720 | 3715 | 317 |
| 251 | 20230824 | 150000 | 1651320175 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20230824 | 145900 | 1651320175 | 3720 | 3715 | 3720 | 3715 | 135 |
| 253 | 20230824 | 145800 | 1650818575 | 3720 | 3710 | 3720 | 3710 | 6 |
| 254 | 20230824 | 145700 | 1650796305 | 3720 | 3720 | 3720 | 3720 | 5 |
| 255 | 20230824 | 145600 | 1650777705 | 3720 | 3720 | 3720 | 3720 | 2 |
| 256 | 20230824 | 145500 | 1650770265 | 3720 | 3705 | 3720 | 3705 | 142 |
| 257 | 20230824 | 145400 | 1650244105 | 3705 | 3705 | 3705 | 3700 | 1834 |
| 258 | 20230824 | 145300 | 1643457970 | 3705 | 3705 | 3705 | 3700 | 648 |
| 259 | 20230824 | 145200 | 1641058070 | 3700 | 3705 | 3705 | 3700 | 2693 |
| 260 | 20230824 | 145100 | 1631085840 | 3705 | 3705 | 3705 | 3705 | 909 |
| 261 | 20230824 | 145000 | 1627717995 | 3710 | 3710 | 3710 | 3710 | 40 |
| 262 | 20230824 | 144900 | 1627569595 | 3710 | 3710 | 3710 | 3700 | 5877 |
| 263 | 20230824 | 144800 | 1605789725 | 3715 | 3710 | 3715 | 3710 | 431 |
| 264 | 20230824 | 144700 | 1604190710 | 3720 | 3720 | 3720 | 3710 | 1477 |
| 265 | 20230824 | 144600 | 1598709430 | 3720 | 3710 | 3720 | 3710 | 17 |
| 266 | 20230824 | 144500 | 1598646350 | 3720 | 3720 | 3720 | 3720 | 3 |
| 267 | 20230824 | 144400 | 1598635190 | 3710 | 3715 | 3725 | 3710 | 3619 |
| 268 | 20230824 | 144300 | 1585193490 | 3725 | 3725 | 3725 | 3725 | 10 |
| 269 | 20230824 | 144200 | 1585156240 | 3725 | 3720 | 3725 | 3720 | 92 |
| 270 | 20230824 | 144100 | 1584813980 | 3725 | 3725 | 3725 | 3725 | 8 |
| 271 | 20230824 | 144000 | 1584784180 | 3725 | 3730 | 3730 | 3725 | 189 |
| 272 | 20230824 | 143900 | 1584080150 | 3725 | 3725 | 3725 | 3725 | 400 |
| 273 | 20230824 | 143800 | 1582590150 | 3730 | 3730 | 3730 | 3730 | 11 |
| 274 | 20230824 | 143700 | 1582549120 | 3730 | 3730 | 3735 | 3725 | 3421 |
| 275 | 20230824 | 143600 | 1569797640 | 3735 | 3730 | 3735 | 3730 | 943 |
| 276 | 20230824 | 143500 | 1566275955 | 3730 | 3735 | 3735 | 3730 | 326 |
| 277 | 20230824 | 143400 | 1565059845 | 3725 | 3735 | 3735 | 3725 | 8119 |
| 278 | 20230824 | 143300 | 1534807615 | 3735 | 3730 | 3735 | 3730 | 53 |
| 279 | 20230824 | 143200 | 1534609910 | 3735 | 3735 | 3735 | 3735 | 3 |
| 280 | 20230824 | 143100 | 1534598705 | 3735 | 3730 | 3735 | 3730 | 2286 |
| 281 | 20230824 | 143000 | 1526071880 | 3735 | 3730 | 3735 | 3730 | 421 |
| 282 | 20230824 | 142900 | 1524500770 | 3730 | 3730 | 3730 | 3730 | 2 |
| 283 | 20230824 | 142800 | 1524493310 | 3730 | 3725 | 3730 | 3725 | 48 |
| 284 | 20230824 | 142700 | 1524314455 | 3730 | 3735 | 3735 | 3730 | 1867 |
| 285 | 20230824 | 142600 | 1517350500 | 3735 | 3730 | 3735 | 3730 | 80 |
| 286 | 20230824 | 142500 | 1517052085 | 3730 | 3730 | 3730 | 3730 | 999 |
| 287 | 20230824 | 142400 | 1513325815 | 3730 | 3730 | 3730 | 3725 | 1264 |
| 288 | 20230824 | 142300 | 1508613775 | 3730 | 3730 | 3730 | 3730 | 22 |
| 289 | 20230824 | 142200 | 1508531715 | 3740 | 3735 | 3740 | 3725 | 411 |
| 290 | 20230824 | 142100 | 1506998000 | 3735 | 3735 | 3735 | 3735 | 165 |
| 291 | 20230824 | 142000 | 1506381725 | 3735 | 3725 | 3735 | 3725 | 2489 |
| 292 | 20230824 | 141900 | 1497096765 | 3735 | 3735 | 3735 | 3725 | 512 |
| 293 | 20230824 | 141800 | 1495184535 | 3740 | 3740 | 3740 | 3740 | 0 |
| 294 | 20230824 | 141700 | 1495184535 | 3740 | 3740 | 3740 | 3720 | 499 |
| 295 | 20230824 | 141600 | 1493328175 | 3740 | 3740 | 3740 | 3740 | 0 |
| 296 | 20230824 | 141500 | 1493328175 | 3740 | 3730 | 3740 | 3720 | 100 |
| 297 | 20230824 | 141400 | 1492955765 | 3730 | 3730 | 3740 | 3730 | 2032 |
| 298 | 20230824 | 141300 | 1485376085 | 3740 | 3740 | 3740 | 3715 | 204 |
| 299 | 20230824 | 141200 | 1484615160 | 3730 | 3745 | 3745 | 3715 | 1203 |
| 300 | 20230824 | 141100 | 1480119105 | 3745 | 3715 | 3745 | 3715 | 5290 |
| 301 | 20230824 | 141000 | 1460358520 | 3720 | 3715 | 3720 | 3715 | 85 |
| 302 | 20230824 | 140900 | 1460042345 | 3720 | 3715 | 3720 | 3715 | 197 |
| 303 | 20230824 | 140800 | 1459310485 | 3715 | 3720 | 3720 | 3710 | 1254 |
| 304 | 20230824 | 140700 | 1454657700 | 3720 | 3715 | 3720 | 3715 | 1807 |
| 305 | 20230824 | 140600 | 1447944160 | 3715 | 3720 | 3720 | 3715 | 13 |
| 306 | 20230824 | 140500 | 1447895840 | 3715 | 3715 | 3720 | 3715 | 207 |
| 307 | 20230824 | 140400 | 1447126050 | 3720 | 3715 | 3720 | 3715 | 19 |
| 308 | 20230824 | 140300 | 1447055450 | 3720 | 3715 | 3720 | 3715 | 21 |
| 309 | 20230824 | 140200 | 1446977415 | 3720 | 3715 | 3720 | 3715 | 417 |
| 310 | 20230824 | 140100 | 1445428245 | 3715 | 3715 | 3715 | 3715 | 54 |
| 311 | 20230824 | 140000 | 1445227635 | 3720 | 3715 | 3720 | 3715 | 672 |
| 312 | 20230824 | 135900 | 1442731140 | 3720 | 3715 | 3720 | 3715 | 65 |
| 313 | 20230824 | 135800 | 1442489655 | 3720 | 3720 | 3720 | 3720 | 1735 |
| 314 | 20230824 | 135700 | 1436035455 | 3725 | 3725 | 3725 | 3725 | 0 |
| 315 | 20230824 | 135600 | 1436035455 | 3725 | 3725 | 3725 | 3720 | 239 |
| 316 | 20230824 | 135500 | 1435145350 | 3720 | 3725 | 3725 | 3720 | 133 |
| 317 | 20230824 | 135400 | 1434650010 | 3735 | 3735 | 3735 | 3725 | 326 |
| 318 | 20230824 | 135300 | 1433435210 | 3730 | 3735 | 3735 | 3730 | 45 |
| 319 | 20230824 | 135200 | 1433267325 | 3735 | 3725 | 3735 | 3725 | 474 |
| 320 | 20230824 | 135100 | 1431501460 | 3725 | 3725 | 3725 | 3725 | 12 |
| 321 | 20230824 | 135000 | 1431456760 | 3725 | 3725 | 3725 | 3725 | 47 |
| 322 | 20230824 | 134900 | 1431281685 | 3715 | 3725 | 3725 | 3715 | 609 |
| 323 | 20230824 | 134800 | 1429019165 | 3715 | 3725 | 3725 | 3715 | 1628 |
| 324 | 20230824 | 134700 | 1422957835 | 3725 | 3725 | 3725 | 3725 | 0 |
| 325 | 20230824 | 134600 | 1422957835 | 3725 | 3725 | 3725 | 3725 | 2501 |
| 326 | 20230824 | 134500 | 1413641610 | 3725 | 3720 | 3725 | 3715 | 512 |
| 327 | 20230824 | 134400 | 1411736985 | 3720 | 3715 | 3720 | 3715 | 45 |
| 328 | 20230824 | 134300 | 1411569780 | 3720 | 3720 | 3720 | 3720 | 100 |
| 329 | 20230824 | 134200 | 1411197780 | 3720 | 3715 | 3720 | 3715 | 232 |
| 330 | 20230824 | 134100 | 1410334870 | 3720 | 3720 | 3720 | 3715 | 86 |
| 331 | 20230824 | 134000 | 1410015110 | 3720 | 3725 | 3725 | 3715 | 627 |
| 332 | 20230824 | 133900 | 1407685400 | 3715 | 3715 | 3715 | 3715 | 201 |
| 333 | 20230824 | 133800 | 1406938685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 334 | 20230824 | 133700 | 1406938685 | 3725 | 3715 | 3725 | 3715 | 298 |
| 335 | 20230824 | 133600 | 1405831585 | 3715 | 3725 | 3725 | 3715 | 351 |
| 336 | 20230824 | 133500 | 1404526570 | 3725 | 3725 | 3725 | 3725 | 91 |
| 337 | 20230824 | 133400 | 1404187595 | 3725 | 3725 | 3725 | 3720 | 11 |
| 338 | 20230824 | 133300 | 1404146635 | 3725 | 3725 | 3725 | 3715 | 183 |
| 339 | 20230824 | 133200 | 1403466720 | 3715 | 3715 | 3715 | 3715 | 820 |
| 340 | 20230824 | 133100 | 1400420420 | 3725 | 3725 | 3725 | 3725 | 0 |
| 341 | 20230824 | 133000 | 1400420420 | 3725 | 3720 | 3725 | 3720 | 877 |
| 342 | 20230824 | 132900 | 1397157965 | 3725 | 3725 | 3725 | 3725 | 5 |
| 343 | 20230824 | 132800 | 1397139340 | 3715 | 3715 | 3725 | 3715 | 23 |
| 344 | 20230824 | 132700 | 1397053865 | 3725 | 3715 | 3725 | 3715 | 13 |
| 345 | 20230824 | 132600 | 1397005540 | 3725 | 3720 | 3725 | 3715 | 2601 |
| 346 | 20230824 | 132500 | 1387333210 | 3725 | 3725 | 3725 | 3725 | 31 |
| 347 | 20230824 | 132400 | 1387217735 | 3725 | 3720 | 3725 | 3720 | 26 |
| 348 | 20230824 | 132300 | 1387120930 | 3725 | 3725 | 3725 | 3725 | 15 |
| 349 | 20230824 | 132200 | 1387065055 | 3720 | 3725 | 3725 | 3720 | 31 |
| 350 | 20230824 | 132100 | 1386949680 | 3725 | 3730 | 3730 | 3725 | 160 |
| 351 | 20230824 | 132000 | 1386353430 | 3730 | 3730 | 3730 | 3730 | 64 |
| 352 | 20230824 | 131900 | 1386114710 | 3730 | 3720 | 3730 | 3720 | 74 |
| 353 | 20230824 | 131800 | 1385838700 | 3735 | 3730 | 3735 | 3730 | 143 |
| 354 | 20230824 | 131700 | 1385305305 | 3735 | 3720 | 3735 | 3720 | 76 |
| 355 | 20230824 | 131600 | 1385021820 | 3735 | 3735 | 3735 | 3730 | 15 |
| 356 | 20230824 | 131500 | 1384965800 | 3735 | 3735 | 3735 | 3715 | 104 |
| 357 | 20230824 | 131400 | 1384578245 | 3730 | 3730 | 3730 | 3730 | 558 |
| 358 | 20230824 | 131300 | 1382496905 | 3730 | 3730 | 3730 | 3715 | 1247 |
| 359 | 20230824 | 131200 | 1377858690 | 3720 | 3725 | 3730 | 3720 | 112 |
| 360 | 20230824 | 131100 | 1377441555 | 3725 | 3720 | 3725 | 3720 | 129 |
| 361 | 20230824 | 131000 | 1376961160 | 3725 | 3725 | 3725 | 3720 | 41 |
| 362 | 20230824 | 130900 | 1376808440 | 3725 | 3720 | 3725 | 3720 | 147 |
| 363 | 20230824 | 130800 | 1376261570 | 3720 | 3715 | 3720 | 3715 | 940 |
| 364 | 20230824 | 130700 | 1372769450 | 3710 | 3710 | 3715 | 3710 | 140 |
| 365 | 20230824 | 130600 | 1372250005 | 3715 | 3725 | 3725 | 3710 | 2284 |
| 366 | 20230824 | 130500 | 1363769445 | 3725 | 3720 | 3725 | 3720 | 386 |
| 367 | 20230824 | 130400 | 1362333330 | 3720 | 3720 | 3720 | 3720 | 1082 |
| 368 | 20230824 | 130300 | 1358308290 | 3725 | 3725 | 3725 | 3725 | 0 |
| 369 | 20230824 | 130200 | 1358308290 | 3725 | 3720 | 3725 | 3715 | 1840 |
| 370 | 20230824 | 130100 | 1351465500 | 3720 | 3725 | 3725 | 3720 | 270 |
| 371 | 20230824 | 130000 | 1350459760 | 3725 | 3730 | 3730 | 3725 | 184 |
| 372 | 20230824 | 125900 | 1349774225 | 3730 | 3730 | 3730 | 3730 | 2 |
| 373 | 20230824 | 125800 | 1349766765 | 3730 | 3730 | 3730 | 3730 | 0 |
| 374 | 20230824 | 125700 | 1349766765 | 3730 | 3730 | 3730 | 3730 | 12 |
| 375 | 20230824 | 125600 | 1349722005 | 3730 | 3730 | 3730 | 3730 | 32 |
| 376 | 20230824 | 125500 | 1349602645 | 3735 | 3735 | 3735 | 3735 | 0 |
| 377 | 20230824 | 125400 | 1349602645 | 3735 | 3735 | 3735 | 3735 | 8 |
| 378 | 20230824 | 125300 | 1349572765 | 3740 | 3740 | 3740 | 3740 | 7 |
| 379 | 20230824 | 125200 | 1349546585 | 3740 | 3730 | 3740 | 3730 | 14 |
| 380 | 20230824 | 125100 | 1349494355 | 3740 | 3735 | 3740 | 3735 | 11 |
| 381 | 20230824 | 125000 | 1349453250 | 3740 | 3730 | 3740 | 3730 | 212 |
| 382 | 20230824 | 124900 | 1348662450 | 3730 | 3740 | 3740 | 3730 | 6 |
| 383 | 20230824 | 124800 | 1348640040 | 3740 | 3725 | 3740 | 3725 | 472 |
| 384 | 20230824 | 124700 | 1346881555 | 3740 | 3735 | 3740 | 3725 | 2170 |
| 385 | 20230824 | 124600 | 1338780245 | 3740 | 3745 | 3745 | 3740 | 417 |
| 386 | 20230824 | 124500 | 1337219785 | 3745 | 3750 | 3750 | 3740 | 1105 |
| 387 | 20230824 | 124400 | 1333086030 | 3740 | 3740 | 3750 | 3740 | 37 |
| 388 | 20230824 | 124300 | 1332947620 | 3750 | 3740 | 3750 | 3740 | 873 |
| 389 | 20230824 | 124200 | 1329677910 | 3745 | 3745 | 3745 | 3745 | 23 |
| 390 | 20230824 | 124100 | 1329591775 | 3740 | 3745 | 3745 | 3740 | 1004 |
| 391 | 20230824 | 124000 | 1325832800 | 3745 | 3745 | 3745 | 3745 | 21 |
| 392 | 20230824 | 123900 | 1325754155 | 3745 | 3745 | 3745 | 3740 | 86 |
| 393 | 20230824 | 123800 | 1325432440 | 3735 | 3745 | 3750 | 3735 | 2693 |
| 394 | 20230824 | 123700 | 1315355455 | 3750 | 3750 | 3750 | 3750 | 989 |
| 395 | 20230824 | 123600 | 1311646705 | 3745 | 3745 | 3750 | 3745 | 690 |
| 396 | 20230824 | 123500 | 1309062495 | 3750 | 3750 | 3750 | 3745 | 684 |
| 397 | 20230824 | 123400 | 1306497865 | 3745 | 3750 | 3750 | 3745 | 353 |
| 398 | 20230824 | 123300 | 1305175795 | 3750 | 3750 | 3750 | 3750 | 418 |
| 399 | 20230824 | 123200 | 1303608295 | 3755 | 3755 | 3755 | 3755 | 160 |
| 400 | 20230824 | 123100 | 1303007495 | 3755 | 3730 | 3760 | 3730 | 11196 |
| 401 | 20230824 | 123000 | 1261048405 | 3735 | 3730 | 3735 | 3730 | 505 |
| 402 | 20230824 | 122900 | 1259164750 | 3730 | 3730 | 3730 | 3725 | 277 |
| 403 | 20230824 | 122800 | 1258131920 | 3730 | 3725 | 3730 | 3725 | 4 |
| 404 | 20230824 | 122700 | 1258117015 | 3730 | 3730 | 3730 | 3730 | 0 |
| 405 | 20230824 | 122600 | 1258117015 | 3730 | 3730 | 3730 | 3730 | 0 |
| 406 | 20230824 | 122500 | 1258117015 | 3730 | 3725 | 3730 | 3725 | 940 |
| 407 | 20230824 | 122400 | 1254611010 | 3730 | 3730 | 3730 | 3730 | 1 |
| 408 | 20230824 | 122300 | 1254607280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 409 | 20230824 | 122200 | 1254607280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 410 | 20230824 | 122100 | 1254607280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 411 | 20230824 | 122000 | 1254607280 | 3730 | 3730 | 3730 | 3730 | 0 |
| 412 | 20230824 | 121900 | 1254607280 | 3730 | 3730 | 3730 | 3730 | 23 |
| 413 | 20230824 | 121800 | 1254521490 | 3720 | 3720 | 3720 | 3720 | 230 |
| 414 | 20230824 | 121700 | 1253665890 | 3730 | 3730 | 3730 | 3730 | 0 |
| 415 | 20230824 | 121600 | 1253665890 | 3730 | 3725 | 3730 | 3720 | 486 |
| 416 | 20230824 | 121500 | 1251856710 | 3725 | 3725 | 3725 | 3725 | 1 |
| 417 | 20230824 | 121400 | 1251852985 | 3720 | 3720 | 3725 | 3720 | 136 |
| 418 | 20230824 | 121300 | 1251347060 | 3720 | 3720 | 3720 | 3720 | 1 |
| 419 | 20230824 | 121200 | 1251343340 | 3720 | 3720 | 3720 | 3720 | 256 |
| 420 | 20230824 | 121100 | 1250391020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 421 | 20230824 | 121000 | 1250391020 | 3725 | 3720 | 3725 | 3715 | 401 |
| 422 | 20230824 | 120900 | 1248900785 | 3720 | 3725 | 3725 | 3720 | 14 |
| 423 | 20230824 | 120800 | 1248848685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 424 | 20230824 | 120700 | 1248848685 | 3725 | 3725 | 3725 | 3725 | 1 |
| 425 | 20230824 | 120600 | 1248844960 | 3720 | 3725 | 3725 | 3720 | 3283 |
| 426 | 20230824 | 120500 | 1236632150 | 3725 | 3730 | 3730 | 3725 | 1153 |
| 427 | 20230824 | 120400 | 1232335970 | 3730 | 3730 | 3730 | 3730 | 2 |
| 428 | 20230824 | 120300 | 1232328510 | 3730 | 3730 | 3730 | 3725 | 306 |
| 429 | 20230824 | 120200 | 1231188630 | 3735 | 3735 | 3735 | 3735 | 0 |
| 430 | 20230824 | 120100 | 1231188630 | 3735 | 3710 | 3735 | 3710 | 194 |
| 431 | 20230824 | 120000 | 1230468820 | 3730 | 3730 | 3730 | 3730 | 2 |
| 432 | 20230824 | 115900 | 1230461360 | 3710 | 3720 | 3720 | 3710 | 1300 |
| 433 | 20230824 | 115800 | 1225627830 | 3710 | 3725 | 3730 | 3710 | 2553 |
| 434 | 20230824 | 115700 | 1216147745 | 3730 | 3725 | 3730 | 3720 | 50 |
| 435 | 20230824 | 115600 | 1215961505 | 3725 | 3730 | 3730 | 3725 | 2 |
| 436 | 20230824 | 115500 | 1215954050 | 3720 | 3730 | 3730 | 3720 | 20 |
| 437 | 20230824 | 115400 | 1215879510 | 3730 | 3730 | 3730 | 3730 | 0 |
| 438 | 20230824 | 115300 | 1215879510 | 3730 | 3725 | 3730 | 3720 | 70 |
| 439 | 20230824 | 115200 | 1215619040 | 3730 | 3730 | 3730 | 3730 | 0 |
| 440 | 20230824 | 115100 | 1215619040 | 3730 | 3730 | 3730 | 3730 | 3 |
| 441 | 20230824 | 115000 | 1215607850 | 3735 | 3735 | 3735 | 3735 | 1 |
| 442 | 20230824 | 114900 | 1215604115 | 3735 | 3735 | 3735 | 3735 | 0 |
| 443 | 20230824 | 114800 | 1215604115 | 3735 | 3730 | 3735 | 3720 | 1177 |
| 444 | 20230824 | 114700 | 1211224190 | 3720 | 3730 | 3740 | 3720 | 325 |
| 445 | 20230824 | 114600 | 1210012065 | 3740 | 3735 | 3740 | 3730 | 2154 |
| 446 | 20230824 | 114500 | 1201964160 | 3735 | 3735 | 3735 | 3735 | 0 |
| 447 | 20230824 | 114400 | 1201964160 | 3735 | 3735 | 3735 | 3730 | 601 |
| 448 | 20230824 | 114300 | 1199721925 | 3730 | 3730 | 3735 | 3730 | 62 |
| 449 | 20230824 | 114200 | 1199490650 | 3730 | 3730 | 3730 | 3730 | 9 |
| 450 | 20230824 | 114100 | 1199457080 | 3735 | 3730 | 3735 | 3730 | 101 |
| 451 | 20230824 | 114000 | 1199080345 | 3735 | 3730 | 3735 | 3730 | 290 |
| 452 | 20230824 | 113900 | 1197997210 | 3735 | 3730 | 3735 | 3730 | 550 |
| 453 | 20230824 | 113800 | 1195943010 | 3735 | 3740 | 3740 | 3735 | 63 |
| 454 | 20230824 | 113700 | 1195707455 | 3740 | 3730 | 3740 | 3730 | 370 |
| 455 | 20230824 | 113600 | 1194327215 | 3730 | 3730 | 3735 | 3730 | 920 |
| 456 | 20230824 | 113500 | 1190895515 | 3735 | 3735 | 3740 | 3735 | 7 |
| 457 | 20230824 | 113400 | 1190869355 | 3735 | 3735 | 3735 | 3735 | 1241 |
| 458 | 20230824 | 113300 | 1186234220 | 3730 | 3720 | 3735 | 3720 | 1370 |
| 459 | 20230824 | 113200 | 1181124395 | 3730 | 3730 | 3730 | 3730 | 0 |
| 460 | 20230824 | 113100 | 1181124395 | 3730 | 3720 | 3730 | 3720 | 2 |
| 461 | 20230824 | 113000 | 1181116945 | 3720 | 3725 | 3725 | 3720 | 216 |
| 462 | 20230824 | 112900 | 1180313260 | 3730 | 3730 | 3730 | 3730 | 1 |
| 463 | 20230824 | 112800 | 1180309530 | 3725 | 3725 | 3725 | 3725 | 100 |
| 464 | 20230824 | 112700 | 1179937030 | 3730 | 3730 | 3730 | 3730 | 51 |
| 465 | 20230824 | 112600 | 1179746800 | 3720 | 3735 | 3735 | 3720 | 1135 |
| 466 | 20230824 | 112500 | 1175514055 | 3725 | 3725 | 3725 | 3725 | 1106 |
| 467 | 20230824 | 112400 | 1171394205 | 3735 | 3735 | 3735 | 3735 | 398 |
| 468 | 20230824 | 112300 | 1169907675 | 3735 | 3735 | 3740 | 3730 | 1708 |
| 469 | 20230824 | 112200 | 1163534610 | 3740 | 3740 | 3740 | 3735 | 601 |
| 470 | 20230824 | 112100 | 1161289760 | 3740 | 3735 | 3740 | 3735 | 171 |
| 471 | 20230824 | 112000 | 1160650570 | 3735 | 3735 | 3735 | 3735 | 55 |
| 472 | 20230824 | 111900 | 1160445145 | 3735 | 3740 | 3740 | 3735 | 232 |
| 473 | 20230824 | 111800 | 1159577540 | 3740 | 3745 | 3745 | 3740 | 79 |
| 474 | 20230824 | 111700 | 1159281820 | 3750 | 3745 | 3750 | 3740 | 1066 |
| 475 | 20230824 | 111600 | 1155290095 | 3745 | 3745 | 3750 | 3735 | 4024 |
| 476 | 20230824 | 111500 | 1140238585 | 3750 | 3745 | 3750 | 3740 | 48 |
| 477 | 20230824 | 111400 | 1140058915 | 3745 | 3750 | 3750 | 3745 | 1338 |
| 478 | 20230824 | 111300 | 1135047890 | 3750 | 3740 | 3750 | 3740 | 2519 |
| 479 | 20230824 | 111200 | 1125609690 | 3740 | 3745 | 3745 | 3735 | 2274 |
| 480 | 20230824 | 111100 | 1117104995 | 3745 | 3745 | 3750 | 3745 | 1978 |
| 481 | 20230824 | 111000 | 1109697365 | 3750 | 3735 | 3750 | 3735 | 14967 |
| 482 | 20230824 | 110900 | 1053682195 | 3735 | 3725 | 3740 | 3725 | 305 |
| 483 | 20230824 | 110800 | 1052544105 | 3720 | 3730 | 3740 | 3720 | 4019 |
| 484 | 20230824 | 110700 | 1037544445 | 3725 | 3720 | 3725 | 3720 | 889 |
| 485 | 20230824 | 110600 | 1034234205 | 3725 | 3720 | 3725 | 3720 | 1019 |
| 486 | 20230824 | 110500 | 1030438560 | 3725 | 3720 | 3725 | 3720 | 1481 |
| 487 | 20230824 | 110400 | 1024929215 | 3720 | 3720 | 3720 | 3720 | 950 |
| 488 | 20230824 | 110300 | 1021395215 | 3720 | 3710 | 3720 | 3710 | 1583 |
| 489 | 20230824 | 110200 | 1015512690 | 3695 | 3700 | 3710 | 3695 | 2716 |
| 490 | 20230824 | 110100 | 1005465680 | 3705 | 3705 | 3705 | 3700 | 1000 |
| 491 | 20230824 | 110000 | 1001761180 | 3705 | 3705 | 3705 | 3705 | 1 |
| 492 | 20230824 | 105900 | 1001757475 | 3710 | 3715 | 3715 | 3710 | 117 |
| 493 | 20230824 | 105800 | 1001323255 | 3715 | 3710 | 3715 | 3705 | 63 |
| 494 | 20230824 | 105700 | 1001089760 | 3715 | 3710 | 3715 | 3710 | 40 |
| 495 | 20230824 | 105600 | 1000941295 | 3710 | 3710 | 3710 | 3710 | 372 |
| 496 | 20230824 | 105500 | 999561175 | 3715 | 3715 | 3715 | 3715 | 2 |
| 497 | 20230824 | 105400 | 999553745 | 3715 | 3715 | 3715 | 3715 | 0 |
| 498 | 20230824 | 105300 | 999553745 | 3715 | 3715 | 3715 | 3715 | 10 |
| 499 | 20230824 | 105200 | 999516595 | 3715 | 3720 | 3720 | 3715 | 3496 |
| 500 | 20230824 | 105100 | 986522830 | 3715 | 3715 | 3720 | 3715 | 1147 |
| 501 | 20230824 | 105000 | 982261700 | 3710 | 3700 | 3710 | 3700 | 3424 |
| 502 | 20230824 | 104900 | 969574350 | 3700 | 3700 | 3700 | 3700 | 0 |
| 503 | 20230824 | 104800 | 969574350 | 3700 | 3700 | 3700 | 3695 | 37 |
| 504 | 20230824 | 104700 | 969437525 | 3700 | 3700 | 3700 | 3695 | 110 |
| 505 | 20230824 | 104600 | 969031025 | 3695 | 3700 | 3700 | 3695 | 357 |
| 506 | 20230824 | 104500 | 967711895 | 3695 | 3700 | 3700 | 3695 | 933 |
| 507 | 20230824 | 104400 | 964261085 | 3700 | 3705 | 3705 | 3700 | 1671 |
| 508 | 20230824 | 104300 | 958077990 | 3700 | 3700 | 3700 | 3700 | 308 |
| 509 | 20230824 | 104200 | 956938390 | 3700 | 3700 | 3700 | 3700 | 2121 |
| 510 | 20230824 | 104100 | 949090690 | 3700 | 3690 | 3700 | 3685 | 488 |
| 511 | 20230824 | 104000 | 947290930 | 3700 | 3700 | 3700 | 3700 | 0 |
| 512 | 20230824 | 103900 | 947290930 | 3700 | 3700 | 3700 | 3700 | 25 |
| 513 | 20230824 | 103800 | 947198430 | 3705 | 3690 | 3705 | 3685 | 71 |
| 514 | 20230824 | 103700 | 946936665 | 3700 | 3685 | 3700 | 3680 | 624 |
| 515 | 20230824 | 103600 | 944637995 | 3705 | 3705 | 3705 | 3705 | 0 |
| 516 | 20230824 | 103500 | 944637995 | 3705 | 3705 | 3705 | 3680 | 575 |
| 517 | 20230824 | 103400 | 942520185 | 3680 | 3700 | 3705 | 3680 | 1430 |
| 518 | 20230824 | 103300 | 937236045 | 3700 | 3700 | 3700 | 3700 | 0 |
| 519 | 20230824 | 103200 | 937236045 | 3700 | 3690 | 3700 | 3680 | 456 |
| 520 | 20230824 | 103100 | 935555570 | 3705 | 3700 | 3705 | 3700 | 50 |
| 521 | 20230824 | 103000 | 935370565 | 3700 | 3685 | 3700 | 3680 | 685 |
| 522 | 20230824 | 102900 | 932847540 | 3685 | 3685 | 3705 | 3685 | 18 |
| 523 | 20230824 | 102800 | 932781010 | 3705 | 3685 | 3705 | 3685 | 4 |
| 524 | 20230824 | 102700 | 932766210 | 3705 | 3705 | 3705 | 3705 | 0 |
| 525 | 20230824 | 102600 | 932766210 | 3705 | 3705 | 3705 | 3705 | 6 |
| 526 | 20230824 | 102500 | 932743980 | 3705 | 3700 | 3705 | 3700 | 44 |
| 527 | 20230824 | 102400 | 932581165 | 3705 | 3705 | 3705 | 3685 | 6 |
| 528 | 20230824 | 102300 | 932558955 | 3685 | 3690 | 3705 | 3685 | 4345 |
| 529 | 20230824 | 102200 | 916544660 | 3690 | 3690 | 3690 | 3690 | 62 |
| 530 | 20230824 | 102100 | 916315880 | 3700 | 3690 | 3700 | 3690 | 2168 |
| 531 | 20230824 | 102000 | 908315900 | 3690 | 3690 | 3690 | 3690 | 103 |
| 532 | 20230824 | 101900 | 907935830 | 3705 | 3705 | 3705 | 3690 | 26 |
| 533 | 20230824 | 101800 | 907839720 | 3690 | 3690 | 3705 | 3690 | 1140 |
| 534 | 20230824 | 101700 | 903633075 | 3705 | 3695 | 3705 | 3695 | 1030 |
| 535 | 20230824 | 101600 | 899827195 | 3705 | 3695 | 3705 | 3695 | 345 |
| 536 | 20230824 | 101500 | 898551120 | 3695 | 3715 | 3715 | 3695 | 3149 |
| 537 | 20230824 | 101400 | 886893780 | 3715 | 3695 | 3715 | 3690 | 5781 |
| 538 | 20230824 | 101300 | 865484925 | 3695 | 3695 | 3695 | 3695 | 16 |
| 539 | 20230824 | 101200 | 865425805 | 3695 | 3690 | 3695 | 3690 | 228 |
| 540 | 20230824 | 101100 | 864584480 | 3695 | 3695 | 3705 | 3695 | 1606 |
| 541 | 20230824 | 101000 | 858650270 | 3695 | 3700 | 3705 | 3695 | 945 |
| 542 | 20230824 | 100900 | 855157255 | 3705 | 3710 | 3710 | 3705 | 116 |
| 543 | 20230824 | 100800 | 854726965 | 3710 | 3710 | 3710 | 3700 | 114 |
| 544 | 20230824 | 100700 | 854304035 | 3710 | 3710 | 3715 | 3710 | 3046 |
| 545 | 20230824 | 100600 | 843002380 | 3710 | 3695 | 3710 | 3695 | 1334 |
| 546 | 20230824 | 100500 | 838059410 | 3695 | 3695 | 3695 | 3695 | 563 |
| 547 | 20230824 | 100400 | 835979125 | 3695 | 3695 | 3695 | 3695 | 1603 |
| 548 | 20230824 | 100300 | 830056040 | 3695 | 3695 | 3695 | 3680 | 41 |
| 549 | 20230824 | 100200 | 829904585 | 3680 | 3680 | 3680 | 3675 | 207 |
| 550 | 20230824 | 100100 | 829143390 | 3675 | 3680 | 3680 | 3675 | 2129 |
| 551 | 20230824 | 100000 | 821312815 | 3675 | 3695 | 3695 | 3675 | 371 |
| 552 | 20230824 | 095900 | 819948910 | 3695 | 3675 | 3695 | 3675 | 287 |
| 553 | 20230824 | 095800 | 818892065 | 3675 | 3700 | 3700 | 3675 | 831 |
| 554 | 20230824 | 095700 | 815817530 | 3700 | 3675 | 3700 | 3675 | 167 |
| 555 | 20230824 | 095600 | 815202730 | 3700 | 3695 | 3705 | 3670 | 3826 |
| 556 | 20230824 | 095500 | 801124135 | 3705 | 3705 | 3710 | 3705 | 2879 |
| 557 | 20230824 | 095400 | 790457420 | 3705 | 3705 | 3705 | 3705 | 0 |
| 558 | 20230824 | 095300 | 790457420 | 3705 | 3700 | 3705 | 3700 | 114 |
| 559 | 20230824 | 095200 | 790035550 | 3705 | 3705 | 3705 | 3700 | 633 |
| 560 | 20230824 | 095100 | 787690505 | 3700 | 3700 | 3700 | 3700 | 497 |
| 561 | 20230824 | 095000 | 785851605 | 3705 | 3685 | 3705 | 3685 | 24 |
| 562 | 20230824 | 094900 | 785763105 | 3705 | 3705 | 3705 | 3705 | 10 |
| 563 | 20230824 | 094800 | 785726055 | 3705 | 3705 | 3705 | 3680 | 1986 |
| 564 | 20230824 | 094700 | 778391605 | 3705 | 3685 | 3705 | 3685 | 1409 |
| 565 | 20230824 | 094600 | 773194790 | 3680 | 3690 | 3690 | 3680 | 3590 |
| 566 | 20230824 | 094500 | 759966400 | 3690 | 3695 | 3695 | 3690 | 802 |
| 567 | 20230824 | 094400 | 757006970 | 3690 | 3690 | 3700 | 3690 | 1880 |
| 568 | 20230824 | 094300 | 750068145 | 3695 | 3700 | 3705 | 3690 | 3295 |
| 569 | 20230824 | 094200 | 737895960 | 3710 | 3700 | 3710 | 3700 | 8 |
| 570 | 20230824 | 094100 | 737866330 | 3715 | 3705 | 3720 | 3690 | 11001 |
| 571 | 20230824 | 094000 | 697202315 | 3720 | 3715 | 3720 | 3710 | 885 |
| 572 | 20230824 | 093900 | 693917530 | 3710 | 3730 | 3730 | 3710 | 25 |
| 573 | 20230824 | 093800 | 693824480 | 3710 | 3710 | 3710 | 3710 | 5591 |
| 574 | 20230824 | 093700 | 673081870 | 3710 | 3710 | 3710 | 3705 | 370 |
| 575 | 20230824 | 093600 | 671709265 | 3710 | 3715 | 3720 | 3710 | 470 |
| 576 | 20230824 | 093500 | 669961270 | 3720 | 3725 | 3725 | 3710 | 4 |
| 577 | 20230824 | 093400 | 669946390 | 3715 | 3730 | 3730 | 3715 | 1082 |
| 578 | 20230824 | 093300 | 665923145 | 3730 | 3720 | 3730 | 3715 | 453 |
| 579 | 20230824 | 093200 | 664238080 | 3730 | 3735 | 3740 | 3725 | 968 |
| 580 | 20230824 | 093100 | 660624410 | 3750 | 3740 | 3750 | 3730 | 1609 |
| 581 | 20230824 | 093000 | 654602370 | 3730 | 3710 | 3740 | 3700 | 4882 |
| 582 | 20230824 | 092900 | 636452735 | 3715 | 3710 | 3715 | 3710 | 86 |
| 583 | 20230824 | 092800 | 636133650 | 3710 | 3705 | 3720 | 3705 | 296 |
| 584 | 20230824 | 092700 | 635036810 | 3720 | 3705 | 3720 | 3705 | 254 |
| 585 | 20230824 | 092600 | 634094535 | 3715 | 3715 | 3720 | 3705 | 995 |
| 586 | 20230824 | 092500 | 630401825 | 3700 | 3720 | 3720 | 3700 | 2164 |
| 587 | 20230824 | 092400 | 622394920 | 3715 | 3710 | 3725 | 3700 | 6304 |
| 588 | 20230824 | 092300 | 599032975 | 3720 | 3710 | 3720 | 3710 | 430 |
| 589 | 20230824 | 092200 | 597433390 | 3720 | 3715 | 3720 | 3705 | 102 |
| 590 | 20230824 | 092100 | 597054360 | 3720 | 3720 | 3720 | 3715 | 673 |
| 591 | 20230824 | 092000 | 594553905 | 3720 | 3705 | 3725 | 3700 | 1838 |
| 592 | 20230824 | 091900 | 587738190 | 3690 | 3705 | 3720 | 3690 | 1561 |
| 593 | 20230824 | 091800 | 581949440 | 3720 | 3700 | 3725 | 3690 | 4746 |
| 594 | 20230824 | 091700 | 564382300 | 3700 | 3680 | 3700 | 3680 | 1102 |
| 595 | 20230824 | 091600 | 560315720 | 3680 | 3695 | 3700 | 3675 | 3468 |
| 596 | 20230824 | 091500 | 547526880 | 3700 | 3700 | 3720 | 3700 | 4402 |
| 597 | 20230824 | 091400 | 531234985 | 3700 | 3705 | 3730 | 3700 | 664 |
| 598 | 20230824 | 091300 | 528775930 | 3700 | 3740 | 3745 | 3690 | 13278 |
| 599 | 20230824 | 091200 | 479415845 | 3740 | 3750 | 3750 | 3740 | 793 |
| 600 | 20230824 | 091100 | 476445170 | 3745 | 3755 | 3755 | 3745 | 2300 |
| 601 | 20230824 | 091000 | 467822945 | 3750 | 3765 | 3765 | 3745 | 6177 |
| 602 | 20230824 | 090900 | 444634755 | 3765 | 3745 | 3765 | 3740 | 15234 |
| 603 | 20230824 | 090800 | 387476450 | 3745 | 3745 | 3745 | 3730 | 2698 |
| 604 | 20230824 | 090700 | 377379940 | 3745 | 3725 | 3745 | 3720 | 8258 |
| 605 | 20230824 | 090600 | 346566475 | 3725 | 3735 | 3740 | 3725 | 5766 |
| 606 | 20230824 | 090500 | 325028815 | 3740 | 3730 | 3740 | 3730 | 11358 |
| 607 | 20230824 | 090400 | 282627460 | 3715 | 3720 | 3735 | 3700 | 11964 |
| 608 | 20230824 | 090300 | 238110420 | 3720 | 3700 | 3725 | 3685 | 17098 |
| 609 | 20230824 | 090200 | 174736730 | 3700 | 3690 | 3700 | 3675 | 4393 |
| 610 | 20230824 | 090100 | 158533225 | 3670 | 3665 | 3695 | 3660 | 7893 |
| 611 | 20230824 | 090000 | 129524720 | 3665 | 3640 | 3670 | 3615 | 32798 |