30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 3 | 20230824 | 191100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230824 | 191000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230824 | 190900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230824 | 190800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230824 | 190700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230824 | 190600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230824 | 190500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230824 | 190400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230824 | 190300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230824 | 190200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230824 | 190100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230824 | 190000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230824 | 185900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230824 | 185800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230824 | 185700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230824 | 185600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230824 | 185500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230824 | 185400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230824 | 185300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230824 | 185200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230824 | 185100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230824 | 185000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230824 | 184900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230824 | 184800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230824 | 184700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230824 | 184600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230824 | 184500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230824 | 184400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230824 | 184300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230824 | 184200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 33 | 20230824 | 184100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230824 | 184000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230824 | 183900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230824 | 183800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230824 | 183700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230824 | 183600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230824 | 183500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230824 | 183400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230824 | 183300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230824 | 183200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230824 | 183100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230824 | 183000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230824 | 182900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230824 | 182800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230824 | 182700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230824 | 182600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230824 | 182500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230824 | 182400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230824 | 182300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230824 | 182200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230824 | 182100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230824 | 182000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230824 | 181900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230824 | 181800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230824 | 181700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230824 | 181600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230824 | 181500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230824 | 181400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230824 | 181300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230824 | 181200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 63 | 20230824 | 181100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230824 | 181000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230824 | 180900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230824 | 180800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230824 | 180700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230824 | 180600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230824 | 180500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230824 | 180400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230824 | 180300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230824 | 180200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230824 | 180100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230824 | 180000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230824 | 175900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230824 | 175800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230824 | 175700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230824 | 175600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230824 | 175500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230824 | 175400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230824 | 175300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230824 | 175200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230824 | 175100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230824 | 175000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230824 | 174900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230824 | 174800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230824 | 174700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230824 | 174600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230824 | 174500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230824 | 174400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230824 | 174300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230824 | 174200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 93 | 20230824 | 174100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230824 | 174000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230824 | 173900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230824 | 173800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230824 | 173700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230824 | 173600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230824 | 173500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230824 | 173400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230824 | 173300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230824 | 173200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230824 | 173100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230824 | 173000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230824 | 172900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230824 | 172800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230824 | 172700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230824 | 172600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230824 | 172500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230824 | 172400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230824 | 172300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230824 | 172200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230824 | 172100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230824 | 172000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230824 | 171900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230824 | 171800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230824 | 171700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230824 | 171600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230824 | 171500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230824 | 171400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230824 | 171300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230824 | 171200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 123 | 20230824 | 171100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230824 | 171000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230824 | 170900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230824 | 170800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230824 | 170700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230824 | 170600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230824 | 170500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230824 | 170400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230824 | 170300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230824 | 170200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230824 | 170100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230824 | 170000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230824 | 165900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230824 | 165800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230824 | 165700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230824 | 165600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230824 | 165500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230824 | 165400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230824 | 165300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230824 | 165200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230824 | 165100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230824 | 165000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230824 | 164900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230824 | 164800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230824 | 164700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230824 | 164600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230824 | 164500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230824 | 164400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230824 | 164300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230824 | 164200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 153 | 20230824 | 164100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230824 | 164000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230824 | 163900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230824 | 163800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230824 | 163700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230824 | 163600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230824 | 163500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230824 | 163400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230824 | 163300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230824 | 163200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230824 | 163100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230824 | 163000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230824 | 162900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230824 | 162800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230824 | 162700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230824 | 162600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230824 | 162500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230824 | 162400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230824 | 162300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230824 | 162200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230824 | 162100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230824 | 162000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230824 | 161900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230824 | 161800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230824 | 161700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230824 | 161600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230824 | 161500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230824 | 161400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230824 | 161300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230824 | 161200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 183 | 20230824 | 161100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230824 | 161000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230824 | 160900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20230824 | 160800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230824 | 160700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230824 | 160600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230824 | 160500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230824 | 160400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230824 | 160300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230824 | 160200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230824 | 160100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230824 | 160000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230824 | 155900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230824 | 155800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20230824 | 155700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20230824 | 155600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20230824 | 155500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20230824 | 155400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20230824 | 155300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20230824 | 155200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20230824 | 155100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20230824 | 155000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20230824 | 154900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20230824 | 154800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20230824 | 154700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20230824 | 154600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20230824 | 154500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20230824 | 154400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20230824 | 154300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20230824 | 154200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 213 | 20230824 | 154100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20230824 | 154000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20230824 | 153900 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20230824 | 153800 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20230824 | 153700 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20230824 | 153600 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20230824 | 153500 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20230824 | 153400 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20230824 | 153300 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20230824 | 153200 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20230824 | 153100 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20230824 | 153000 | 1278634490 | 3425 | 3425 | 3425 | 3425 | 8592 |
| 225 | 20230824 | 152900 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20230824 | 152800 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20230824 | 152700 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20230824 | 152600 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20230824 | 152500 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20230824 | 152400 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20230824 | 152300 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20230824 | 152200 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20230824 | 152100 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20230824 | 152000 | 1249206890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20230824 | 151900 | 1249206890 | 3425 | 3425 | 3440 | 3425 | 1090 |
| 236 | 20230824 | 151800 | 1245468465 | 3430 | 3420 | 3430 | 3420 | 927 |
| 237 | 20230824 | 151700 | 1242294975 | 3425 | 3435 | 3435 | 3420 | 1665 |
| 238 | 20230824 | 151600 | 1236590605 | 3440 | 3440 | 3440 | 3440 | 34 |
| 239 | 20230824 | 151500 | 1236473645 | 3440 | 3430 | 3440 | 3420 | 1098 |
| 240 | 20230824 | 151400 | 1232713125 | 3440 | 3440 | 3440 | 3440 | 251 |
| 241 | 20230824 | 151300 | 1231849685 | 3445 | 3440 | 3445 | 3440 | 1788 |
| 242 | 20230824 | 151200 | 1225695890 | 3430 | 3430 | 3430 | 3430 | 110 |
| 243 | 20230824 | 151100 | 1225318590 | 3430 | 3450 | 3450 | 3430 | 761 |
| 244 | 20230824 | 151000 | 1222705030 | 3440 | 3440 | 3440 | 3440 | 110 |
| 245 | 20230824 | 150900 | 1222326630 | 3430 | 3440 | 3455 | 3425 | 2213 |
| 246 | 20230824 | 150800 | 1214738490 | 3430 | 3440 | 3450 | 3430 | 2278 |
| 247 | 20230824 | 150700 | 1206911975 | 3440 | 3445 | 3445 | 3440 | 601 |
| 248 | 20230824 | 150600 | 1204843535 | 3440 | 3445 | 3445 | 3440 | 3821 |
| 249 | 20230824 | 150500 | 1191696440 | 3445 | 3455 | 3455 | 3445 | 931 |
| 250 | 20230824 | 150400 | 1188484405 | 3455 | 3450 | 3455 | 3445 | 1593 |
| 251 | 20230824 | 150300 | 1182988915 | 3445 | 3450 | 3450 | 3445 | 667 |
| 252 | 20230824 | 150200 | 1180688165 | 3445 | 3450 | 3450 | 3445 | 543 |
| 253 | 20230824 | 150100 | 1178815225 | 3450 | 3450 | 3450 | 3450 | 235 |
| 254 | 20230824 | 150000 | 1178004475 | 3450 | 3455 | 3455 | 3450 | 303 |
| 255 | 20230824 | 145900 | 1176958095 | 3450 | 3455 | 3455 | 3450 | 120 |
| 256 | 20230824 | 145800 | 1176544075 | 3450 | 3445 | 3450 | 3445 | 391 |
| 257 | 20230824 | 145700 | 1175195800 | 3445 | 3445 | 3445 | 3445 | 2 |
| 258 | 20230824 | 145600 | 1175188910 | 3445 | 3445 | 3445 | 3445 | 0 |
| 259 | 20230824 | 145500 | 1175188910 | 3445 | 3450 | 3450 | 3445 | 254 |
| 260 | 20230824 | 145400 | 1174312790 | 3450 | 3450 | 3450 | 3450 | 1393 |
| 261 | 20230824 | 145300 | 1169506940 | 3450 | 3450 | 3455 | 3450 | 1280 |
| 262 | 20230824 | 145200 | 1165086040 | 3455 | 3455 | 3460 | 3455 | 81 |
| 263 | 20230824 | 145100 | 1164806060 | 3460 | 3455 | 3460 | 3455 | 1450 |
| 264 | 20230824 | 145000 | 1159796305 | 3450 | 3450 | 3450 | 3450 | 112 |
| 265 | 20230824 | 144900 | 1159409905 | 3450 | 3450 | 3455 | 3450 | 510 |
| 266 | 20230824 | 144800 | 1157649035 | 3455 | 3455 | 3455 | 3450 | 345 |
| 267 | 20230824 | 144700 | 1156457795 | 3455 | 3460 | 3460 | 3450 | 859 |
| 268 | 20230824 | 144600 | 1153489175 | 3460 | 3450 | 3460 | 3450 | 751 |
| 269 | 20230824 | 144500 | 1150896435 | 3460 | 3460 | 3460 | 3460 | 679 |
| 270 | 20230824 | 144400 | 1148547095 | 3460 | 3460 | 3460 | 3460 | 582 |
| 271 | 20230824 | 144300 | 1146533375 | 3455 | 3455 | 3455 | 3455 | 282 |
| 272 | 20230824 | 144200 | 1145559065 | 3455 | 3455 | 3455 | 3450 | 851 |
| 273 | 20230824 | 144100 | 1142619595 | 3455 | 3460 | 3460 | 3455 | 723 |
| 274 | 20230824 | 144000 | 1140121625 | 3455 | 3445 | 3455 | 3440 | 4347 |
| 275 | 20230824 | 143900 | 1125130300 | 3450 | 3455 | 3455 | 3450 | 1972 |
| 276 | 20230824 | 143800 | 1118325495 | 3450 | 3450 | 3450 | 3450 | 26 |
| 277 | 20230824 | 143700 | 1118235795 | 3450 | 3455 | 3455 | 3450 | 302 |
| 278 | 20230824 | 143600 | 1117193095 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20230824 | 143500 | 1117193095 | 3455 | 3455 | 3460 | 3450 | 1355 |
| 280 | 20230824 | 143400 | 1112511105 | 3445 | 3450 | 3455 | 3445 | 578 |
| 281 | 20230824 | 143300 | 1110517165 | 3450 | 3450 | 3450 | 3450 | 2 |
| 282 | 20230824 | 143200 | 1110510265 | 3445 | 3445 | 3445 | 3445 | 269 |
| 283 | 20230824 | 143100 | 1109583560 | 3445 | 3455 | 3455 | 3445 | 725 |
| 284 | 20230824 | 143000 | 1107083095 | 3455 | 3455 | 3460 | 3450 | 3487 |
| 285 | 20230824 | 142900 | 1095026055 | 3455 | 3455 | 3455 | 3455 | 1 |
| 286 | 20230824 | 142800 | 1095022600 | 3455 | 3455 | 3455 | 3450 | 526 |
| 287 | 20230824 | 142700 | 1093205610 | 3450 | 3450 | 3450 | 3450 | 27 |
| 288 | 20230824 | 142600 | 1093112460 | 3450 | 3450 | 3455 | 3445 | 773 |
| 289 | 20230824 | 142500 | 1090446495 | 3450 | 3450 | 3450 | 3450 | 456 |
| 290 | 20230824 | 142400 | 1088873295 | 3455 | 3455 | 3455 | 3455 | 2 |
| 291 | 20230824 | 142300 | 1088866385 | 3460 | 3455 | 3460 | 3450 | 791 |
| 292 | 20230824 | 142200 | 1086134590 | 3450 | 3450 | 3450 | 3450 | 50 |
| 293 | 20230824 | 142100 | 1085962090 | 3460 | 3460 | 3460 | 3460 | 460 |
| 294 | 20230824 | 142000 | 1084370490 | 3460 | 3455 | 3460 | 3455 | 5058 |
| 295 | 20230824 | 141900 | 1066894775 | 3450 | 3450 | 3450 | 3450 | 163 |
| 296 | 20230824 | 141800 | 1066332425 | 3455 | 3455 | 3455 | 3455 | 189 |
| 297 | 20230824 | 141700 | 1065679430 | 3455 | 3455 | 3455 | 3455 | 911 |
| 298 | 20230824 | 141600 | 1062531925 | 3450 | 3455 | 3455 | 3450 | 179 |
| 299 | 20230824 | 141500 | 1061914370 | 3450 | 3450 | 3455 | 3450 | 1411 |
| 300 | 20230824 | 141400 | 1057040955 | 3450 | 3450 | 3455 | 3450 | 199 |
| 301 | 20230824 | 141300 | 1056353855 | 3450 | 3450 | 3450 | 3450 | 148 |
| 302 | 20230824 | 141200 | 1055843255 | 3455 | 3455 | 3455 | 3455 | 10 |
| 303 | 20230824 | 141100 | 1055808705 | 3460 | 3455 | 3460 | 3425 | 5001 |
| 304 | 20230824 | 141000 | 1038609630 | 3455 | 3445 | 3460 | 3445 | 2766 |
| 305 | 20230824 | 140900 | 1029055790 | 3450 | 3450 | 3450 | 3445 | 694 |
| 306 | 20230824 | 140800 | 1026663685 | 3450 | 3450 | 3450 | 3440 | 1178 |
| 307 | 20230824 | 140700 | 1022600100 | 3445 | 3445 | 3445 | 3440 | 611 |
| 308 | 20230824 | 140600 | 1020495440 | 3440 | 3445 | 3445 | 3435 | 1467 |
| 309 | 20230824 | 140500 | 1015450590 | 3435 | 3445 | 3445 | 3435 | 925 |
| 310 | 20230824 | 140400 | 1012269075 | 3445 | 3445 | 3445 | 3445 | 60 |
| 311 | 20230824 | 140300 | 1012062375 | 3450 | 3450 | 3450 | 3450 | 193 |
| 312 | 20230824 | 140200 | 1011396525 | 3445 | 3450 | 3450 | 3445 | 174 |
| 313 | 20230824 | 140100 | 1010796230 | 3450 | 3445 | 3450 | 3445 | 2401 |
| 314 | 20230824 | 140000 | 1002513595 | 3445 | 3445 | 3450 | 3445 | 1278 |
| 315 | 20230824 | 135900 | 998109740 | 3445 | 3445 | 3445 | 3445 | 3 |
| 316 | 20230824 | 135800 | 998099405 | 3445 | 3445 | 3445 | 3445 | 618 |
| 317 | 20230824 | 135700 | 995970395 | 3445 | 3445 | 3445 | 3445 | 0 |
| 318 | 20230824 | 135600 | 995970395 | 3445 | 3445 | 3445 | 3445 | 261 |
| 319 | 20230824 | 135500 | 995071250 | 3445 | 3445 | 3450 | 3445 | 3137 |
| 320 | 20230824 | 135400 | 984263750 | 3445 | 3440 | 3445 | 3440 | 391 |
| 321 | 20230824 | 135300 | 982917745 | 3440 | 3440 | 3440 | 3440 | 0 |
| 322 | 20230824 | 135200 | 982917745 | 3440 | 3445 | 3445 | 3440 | 1094 |
| 323 | 20230824 | 135100 | 979149885 | 3445 | 3440 | 3445 | 3440 | 3376 |
| 324 | 20230824 | 135000 | 967523260 | 3435 | 3435 | 3435 | 3435 | 0 |
| 325 | 20230824 | 134900 | 967523260 | 3435 | 3440 | 3440 | 3435 | 181 |
| 326 | 20230824 | 134800 | 966901500 | 3440 | 3435 | 3440 | 3435 | 3186 |
| 327 | 20230824 | 134700 | 955942625 | 3435 | 3440 | 3440 | 3435 | 1783 |
| 328 | 20230824 | 134600 | 949811235 | 3440 | 3445 | 3445 | 3440 | 355 |
| 329 | 20230824 | 134500 | 948588795 | 3440 | 3445 | 3445 | 3440 | 285 |
| 330 | 20230824 | 134400 | 947607395 | 3440 | 3445 | 3445 | 3440 | 382 |
| 331 | 20230824 | 134300 | 946291855 | 3440 | 3440 | 3440 | 3440 | 413 |
| 332 | 20230824 | 134200 | 944871135 | 3440 | 3440 | 3445 | 3440 | 9 |
| 333 | 20230824 | 134100 | 944840170 | 3445 | 3440 | 3445 | 3435 | 2953 |
| 334 | 20230824 | 134000 | 934681675 | 3435 | 3440 | 3440 | 3435 | 967 |
| 335 | 20230824 | 133900 | 931359140 | 3440 | 3440 | 3440 | 3440 | 934 |
| 336 | 20230824 | 133800 | 928146180 | 3440 | 3440 | 3440 | 3440 | 2 |
| 337 | 20230824 | 133700 | 928139300 | 3440 | 3440 | 3440 | 3440 | 0 |
| 338 | 20230824 | 133600 | 928139300 | 3440 | 3440 | 3440 | 3440 | 382 |
| 339 | 20230824 | 133500 | 926825220 | 3440 | 3440 | 3440 | 3440 | 0 |
| 340 | 20230824 | 133400 | 926825220 | 3440 | 3440 | 3440 | 3440 | 410 |
| 341 | 20230824 | 133300 | 925414820 | 3440 | 3430 | 3440 | 3415 | 1711 |
| 342 | 20230824 | 133200 | 919555460 | 3440 | 3440 | 3440 | 3440 | 0 |
| 343 | 20230824 | 133100 | 919555460 | 3440 | 3440 | 3440 | 3430 | 2708 |
| 344 | 20230824 | 133000 | 910245590 | 3440 | 3440 | 3440 | 3440 | 8 |
| 345 | 20230824 | 132900 | 910218070 | 3430 | 3430 | 3430 | 3430 | 311 |
| 346 | 20230824 | 132800 | 909151340 | 3430 | 3430 | 3430 | 3430 | 296 |
| 347 | 20230824 | 132700 | 908136060 | 3430 | 3430 | 3430 | 3430 | 0 |
| 348 | 20230824 | 132600 | 908136060 | 3430 | 3440 | 3440 | 3430 | 1320 |
| 349 | 20230824 | 132500 | 903600590 | 3440 | 3430 | 3440 | 3430 | 719 |
| 350 | 20230824 | 132400 | 901132230 | 3430 | 3430 | 3430 | 3430 | 453 |
| 351 | 20230824 | 132300 | 899578440 | 3440 | 3440 | 3440 | 3440 | 0 |
| 352 | 20230824 | 132200 | 899578440 | 3440 | 3420 | 3440 | 3420 | 5090 |
| 353 | 20230824 | 132100 | 882108360 | 3420 | 3420 | 3420 | 3420 | 0 |
| 354 | 20230824 | 132000 | 882108360 | 3420 | 3420 | 3420 | 3420 | 0 |
| 355 | 20230824 | 131900 | 882108360 | 3420 | 3440 | 3440 | 3420 | 3876 |
| 356 | 20230824 | 131800 | 868843595 | 3440 | 3440 | 3440 | 3440 | 215 |
| 357 | 20230824 | 131700 | 868103995 | 3440 | 3440 | 3440 | 3440 | 169 |
| 358 | 20230824 | 131600 | 867522635 | 3435 | 3435 | 3435 | 3435 | 120 |
| 359 | 20230824 | 131500 | 867110435 | 3435 | 3435 | 3440 | 3435 | 256 |
| 360 | 20230824 | 131400 | 866229860 | 3435 | 3435 | 3435 | 3435 | 159 |
| 361 | 20230824 | 131300 | 865683695 | 3435 | 3435 | 3435 | 3435 | 89 |
| 362 | 20230824 | 131200 | 865377980 | 3440 | 3435 | 3440 | 3420 | 3091 |
| 363 | 20230824 | 131100 | 854753735 | 3435 | 3435 | 3435 | 3435 | 0 |
| 364 | 20230824 | 131000 | 854753735 | 3435 | 3430 | 3435 | 3430 | 79 |
| 365 | 20230824 | 130900 | 854482575 | 3425 | 3430 | 3435 | 3425 | 2813 |
| 366 | 20230824 | 130800 | 844824655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 367 | 20230824 | 130700 | 844824655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 368 | 20230824 | 130600 | 844824655 | 3435 | 3435 | 3435 | 3435 | 112 |
| 369 | 20230824 | 130500 | 844439935 | 3425 | 3425 | 3430 | 3420 | 310 |
| 370 | 20230824 | 130400 | 843378560 | 3435 | 3435 | 3435 | 3435 | 0 |
| 371 | 20230824 | 130300 | 843378560 | 3435 | 3435 | 3435 | 3435 | 901 |
| 372 | 20230824 | 130200 | 840283625 | 3435 | 3430 | 3440 | 3430 | 2520 |
| 373 | 20230824 | 130100 | 831619720 | 3420 | 3420 | 3420 | 3420 | 100 |
| 374 | 20230824 | 130000 | 831277720 | 3435 | 3435 | 3435 | 3435 | 59 |
| 375 | 20230824 | 125900 | 831075055 | 3420 | 3420 | 3420 | 3420 | 400 |
| 376 | 20230824 | 125800 | 829707055 | 3420 | 3420 | 3420 | 3420 | 0 |
| 377 | 20230824 | 125700 | 829707055 | 3420 | 3420 | 3420 | 3420 | 0 |
| 378 | 20230824 | 125600 | 829707055 | 3420 | 3435 | 3435 | 3420 | 1570 |
| 379 | 20230824 | 125500 | 824332105 | 3435 | 3435 | 3435 | 3435 | 2 |
| 380 | 20230824 | 125400 | 824325235 | 3440 | 3440 | 3440 | 3440 | 0 |
| 381 | 20230824 | 125300 | 824325235 | 3440 | 3440 | 3440 | 3440 | 0 |
| 382 | 20230824 | 125200 | 824325235 | 3440 | 3435 | 3440 | 3435 | 2230 |
| 383 | 20230824 | 125100 | 816656615 | 3435 | 3435 | 3435 | 3435 | 15 |
| 384 | 20230824 | 125000 | 816605090 | 3435 | 3435 | 3435 | 3435 | 269 |
| 385 | 20230824 | 124900 | 815681075 | 3435 | 3425 | 3435 | 3425 | 249 |
| 386 | 20230824 | 124800 | 814827360 | 3420 | 3420 | 3420 | 3420 | 0 |
| 387 | 20230824 | 124700 | 814827360 | 3420 | 3420 | 3420 | 3420 | 0 |
| 388 | 20230824 | 124600 | 814827360 | 3420 | 3425 | 3425 | 3420 | 3456 |
| 389 | 20230824 | 124500 | 803007295 | 3440 | 3425 | 3440 | 3420 | 216 |
| 390 | 20230824 | 124400 | 802267935 | 3440 | 3440 | 3440 | 3440 | 0 |
| 391 | 20230824 | 124300 | 802267935 | 3440 | 3430 | 3440 | 3430 | 3402 |
| 392 | 20230824 | 124200 | 790584600 | 3425 | 3425 | 3425 | 3425 | 176 |
| 393 | 20230824 | 124100 | 789981800 | 3425 | 3425 | 3425 | 3425 | 366 |
| 394 | 20230824 | 124000 | 788728250 | 3425 | 3425 | 3430 | 3425 | 653 |
| 395 | 20230824 | 123900 | 786491210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 396 | 20230824 | 123800 | 786491210 | 3430 | 3430 | 3430 | 3430 | 1 |
| 397 | 20230824 | 123700 | 786487780 | 3430 | 3430 | 3430 | 3430 | 703 |
| 398 | 20230824 | 123600 | 784076490 | 3435 | 3435 | 3435 | 3435 | 565 |
| 399 | 20230824 | 123500 | 782135715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 400 | 20230824 | 123400 | 782135715 | 3435 | 3435 | 3435 | 3435 | 471 |
| 401 | 20230824 | 123300 | 780517830 | 3435 | 3430 | 3435 | 3430 | 3011 |
| 402 | 20230824 | 123200 | 770184735 | 3430 | 3430 | 3430 | 3430 | 1 |
| 403 | 20230824 | 123100 | 770181305 | 3430 | 3430 | 3430 | 3430 | 0 |
| 404 | 20230824 | 123000 | 770181305 | 3430 | 3430 | 3430 | 3430 | 6 |
| 405 | 20230824 | 122900 | 770160725 | 3430 | 3420 | 3430 | 3415 | 544 |
| 406 | 20230824 | 122800 | 768296245 | 3415 | 3430 | 3430 | 3415 | 1107 |
| 407 | 20230824 | 122700 | 764509325 | 3430 | 3430 | 3430 | 3430 | 403 |
| 408 | 20230824 | 122600 | 763127035 | 3430 | 3430 | 3430 | 3430 | 0 |
| 409 | 20230824 | 122500 | 763127035 | 3430 | 3430 | 3430 | 3430 | 242 |
| 410 | 20230824 | 122400 | 762296975 | 3435 | 3425 | 3435 | 3425 | 2224 |
| 411 | 20230824 | 122300 | 754668545 | 3425 | 3425 | 3425 | 3425 | 0 |
| 412 | 20230824 | 122200 | 754668545 | 3425 | 3425 | 3425 | 3425 | 0 |
| 413 | 20230824 | 122100 | 754668545 | 3425 | 3425 | 3430 | 3425 | 617 |
| 414 | 20230824 | 122000 | 752555270 | 3420 | 3420 | 3420 | 3420 | 107 |
| 415 | 20230824 | 121900 | 752189330 | 3420 | 3430 | 3430 | 3415 | 1080 |
| 416 | 20230824 | 121800 | 748493300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 417 | 20230824 | 121700 | 748493300 | 3430 | 3430 | 3430 | 3430 | 179 |
| 418 | 20230824 | 121600 | 747879330 | 3430 | 3430 | 3430 | 3430 | 0 |
| 419 | 20230824 | 121500 | 747879330 | 3430 | 3430 | 3430 | 3430 | 0 |
| 420 | 20230824 | 121400 | 747879330 | 3430 | 3425 | 3430 | 3425 | 2624 |
| 421 | 20230824 | 121300 | 738885090 | 3425 | 3425 | 3425 | 3425 | 191 |
| 422 | 20230824 | 121200 | 738230915 | 3425 | 3425 | 3425 | 3425 | 162 |
| 423 | 20230824 | 121100 | 737676065 | 3425 | 3435 | 3435 | 3425 | 739 |
| 424 | 20230824 | 121000 | 735144490 | 3435 | 3435 | 3435 | 3435 | 9 |
| 425 | 20230824 | 120900 | 735113575 | 3435 | 3430 | 3435 | 3425 | 3365 |
| 426 | 20230824 | 120800 | 723567790 | 3430 | 3425 | 3430 | 3425 | 1324 |
| 427 | 20230824 | 120700 | 719031530 | 3425 | 3425 | 3425 | 3425 | 0 |
| 428 | 20230824 | 120600 | 719031530 | 3425 | 3420 | 3430 | 3410 | 337 |
| 429 | 20230824 | 120500 | 717881245 | 3430 | 3420 | 3430 | 3420 | 2777 |
| 430 | 20230824 | 120400 | 708376840 | 3415 | 3415 | 3415 | 3415 | 18 |
| 431 | 20230824 | 120300 | 708315370 | 3420 | 3420 | 3420 | 3420 | 2 |
| 432 | 20230824 | 120200 | 708308530 | 3420 | 3420 | 3420 | 3420 | 299 |
| 433 | 20230824 | 120100 | 707285950 | 3425 | 3425 | 3425 | 3425 | 0 |
| 434 | 20230824 | 120000 | 707285950 | 3425 | 3425 | 3425 | 3425 | 111 |
| 435 | 20230824 | 115900 | 706905775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 436 | 20230824 | 115800 | 706905775 | 3425 | 3425 | 3425 | 3425 | 33 |
| 437 | 20230824 | 115700 | 706792750 | 3420 | 3425 | 3425 | 3420 | 543 |
| 438 | 20230824 | 115600 | 704935670 | 3430 | 3425 | 3430 | 3425 | 136 |
| 439 | 20230824 | 115500 | 704469865 | 3425 | 3420 | 3425 | 3420 | 735 |
| 440 | 20230824 | 115400 | 701956160 | 3430 | 3430 | 3430 | 3430 | 200 |
| 441 | 20230824 | 115300 | 701270160 | 3430 | 3420 | 3430 | 3415 | 2716 |
| 442 | 20230824 | 115200 | 691968810 | 3420 | 3425 | 3425 | 3420 | 1769 |
| 443 | 20230824 | 115100 | 685913145 | 3425 | 3425 | 3425 | 3425 | 0 |
| 444 | 20230824 | 115000 | 685913145 | 3425 | 3420 | 3425 | 3420 | 3 |
| 445 | 20230824 | 114900 | 685902880 | 3420 | 3420 | 3420 | 3420 | 1 |
| 446 | 20230824 | 114800 | 685899460 | 3420 | 3415 | 3420 | 3415 | 53 |
| 447 | 20230824 | 114700 | 685718285 | 3415 | 3415 | 3415 | 3415 | 397 |
| 448 | 20230824 | 114600 | 684362530 | 3425 | 3425 | 3425 | 3425 | 252 |
| 449 | 20230824 | 114500 | 683499430 | 3425 | 3415 | 3425 | 3415 | 913 |
| 450 | 20230824 | 114400 | 680381455 | 3425 | 3420 | 3425 | 3420 | 2233 |
| 451 | 20230824 | 114300 | 672733635 | 3415 | 3420 | 3420 | 3415 | 496 |
| 452 | 20230824 | 114200 | 671038170 | 3420 | 3420 | 3420 | 3420 | 0 |
| 453 | 20230824 | 114100 | 671038170 | 3420 | 3425 | 3425 | 3420 | 1183 |
| 454 | 20230824 | 114000 | 666992240 | 3425 | 3420 | 3425 | 3420 | 124 |
| 455 | 20230824 | 113900 | 666568085 | 3420 | 3420 | 3420 | 3420 | 0 |
| 456 | 20230824 | 113800 | 666568085 | 3420 | 3425 | 3425 | 3420 | 671 |
| 457 | 20230824 | 113700 | 664270850 | 3420 | 3420 | 3420 | 3420 | 982 |
| 458 | 20230824 | 113600 | 660912410 | 3420 | 3420 | 3420 | 3420 | 3222 |
| 459 | 20230824 | 113500 | 649893170 | 3420 | 3420 | 3420 | 3415 | 2970 |
| 460 | 20230824 | 113400 | 639739640 | 3415 | 3415 | 3415 | 3415 | 173 |
| 461 | 20230824 | 113300 | 639148845 | 3415 | 3420 | 3420 | 3415 | 154 |
| 462 | 20230824 | 113200 | 638622790 | 3415 | 3415 | 3415 | 3415 | 0 |
| 463 | 20230824 | 113100 | 638622790 | 3415 | 3415 | 3415 | 3415 | 1 |
| 464 | 20230824 | 113000 | 638619375 | 3415 | 3420 | 3420 | 3415 | 957 |
| 465 | 20230824 | 112900 | 635348165 | 3415 | 3415 | 3415 | 3415 | 59 |
| 466 | 20230824 | 112800 | 635146680 | 3410 | 3410 | 3410 | 3410 | 0 |
| 467 | 20230824 | 112700 | 635146680 | 3410 | 3410 | 3410 | 3410 | 428 |
| 468 | 20230824 | 112600 | 633687200 | 3410 | 3415 | 3420 | 3410 | 4126 |
| 469 | 20230824 | 112500 | 619595535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 470 | 20230824 | 112400 | 619595535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 471 | 20230824 | 112300 | 619595535 | 3410 | 3410 | 3410 | 3410 | 0 |
| 472 | 20230824 | 112200 | 619595535 | 3410 | 3410 | 3410 | 3410 | 331 |
| 473 | 20230824 | 112100 | 618466825 | 3415 | 3415 | 3415 | 3415 | 50 |
| 474 | 20230824 | 112000 | 618296075 | 3410 | 3410 | 3410 | 3410 | 33 |
| 475 | 20230824 | 111900 | 618183545 | 3415 | 3415 | 3415 | 3415 | 0 |
| 476 | 20230824 | 111800 | 618183545 | 3415 | 3415 | 3420 | 3410 | 3131 |
| 477 | 20230824 | 111700 | 607490445 | 3415 | 3415 | 3415 | 3410 | 92 |
| 478 | 20230824 | 111600 | 607176275 | 3410 | 3415 | 3415 | 3410 | 692 |
| 479 | 20230824 | 111500 | 604816060 | 3415 | 3415 | 3415 | 3415 | 215 |
| 480 | 20230824 | 111400 | 604081835 | 3415 | 3415 | 3415 | 3415 | 150 |
| 481 | 20230824 | 111300 | 603569585 | 3410 | 3410 | 3410 | 3410 | 29 |
| 482 | 20230824 | 111200 | 603470695 | 3410 | 3420 | 3420 | 3410 | 670 |
| 483 | 20230824 | 111100 | 601181305 | 3410 | 3420 | 3420 | 3410 | 37 |
| 484 | 20230824 | 111000 | 601054845 | 3415 | 3410 | 3420 | 3405 | 1847 |
| 485 | 20230824 | 110900 | 594753565 | 3420 | 3415 | 3420 | 3415 | 5404 |
| 486 | 20230824 | 110800 | 576283815 | 3415 | 3415 | 3415 | 3415 | 0 |
| 487 | 20230824 | 110700 | 576283815 | 3415 | 3405 | 3415 | 3405 | 484 |
| 488 | 20230824 | 110600 | 574631455 | 3405 | 3405 | 3405 | 3405 | 601 |
| 489 | 20230824 | 110500 | 572585050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 490 | 20230824 | 110400 | 572585050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 491 | 20230824 | 110300 | 572585050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 492 | 20230824 | 110200 | 572585050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 493 | 20230824 | 110100 | 572585050 | 3415 | 3415 | 3415 | 3415 | 0 |
| 494 | 20230824 | 110000 | 572585050 | 3415 | 3405 | 3415 | 3405 | 2653 |
| 495 | 20230824 | 105900 | 563529640 | 3400 | 3410 | 3410 | 3400 | 892 |
| 496 | 20230824 | 105800 | 560491650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 497 | 20230824 | 105700 | 560491650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 498 | 20230824 | 105600 | 560491650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 499 | 20230824 | 105500 | 560491650 | 3415 | 3415 | 3415 | 3415 | 0 |
| 500 | 20230824 | 105400 | 560491650 | 3415 | 3415 | 3415 | 3415 | 58 |
| 501 | 20230824 | 105300 | 560293580 | 3420 | 3420 | 3420 | 3420 | 0 |
| 502 | 20230824 | 105200 | 560293580 | 3420 | 3420 | 3420 | 3420 | 0 |
| 503 | 20230824 | 105100 | 560293580 | 3420 | 3410 | 3420 | 3410 | 3324 |
| 504 | 20230824 | 105000 | 548950875 | 3400 | 3400 | 3400 | 3400 | 10 |
| 505 | 20230824 | 104900 | 548916875 | 3400 | 3400 | 3400 | 3400 | 1315 |
| 506 | 20230824 | 104800 | 544445875 | 3400 | 3400 | 3400 | 3400 | 36 |
| 507 | 20230824 | 104700 | 544323475 | 3395 | 3395 | 3395 | 3395 | 0 |
| 508 | 20230824 | 104600 | 544323475 | 3395 | 3400 | 3400 | 3395 | 1943 |
| 509 | 20230824 | 104500 | 537717950 | 3400 | 3410 | 3410 | 3400 | 498 |
| 510 | 20230824 | 104400 | 536019780 | 3410 | 3410 | 3410 | 3410 | 20 |
| 511 | 20230824 | 104300 | 535951580 | 3410 | 3405 | 3410 | 3400 | 4079 |
| 512 | 20230824 | 104200 | 522065465 | 3400 | 3405 | 3405 | 3400 | 2056 |
| 513 | 20230824 | 104100 | 515069830 | 3405 | 3415 | 3415 | 3405 | 4596 |
| 514 | 20230824 | 104000 | 499397830 | 3410 | 3410 | 3420 | 3410 | 202 |
| 515 | 20230824 | 103900 | 498707840 | 3410 | 3420 | 3420 | 3410 | 7 |
| 516 | 20230824 | 103800 | 498683930 | 3415 | 3415 | 3420 | 3415 | 345 |
| 517 | 20230824 | 103700 | 497505355 | 3410 | 3420 | 3420 | 3410 | 2216 |
| 518 | 20230824 | 103600 | 489939570 | 3420 | 3420 | 3420 | 3420 | 175 |
| 519 | 20230824 | 103500 | 489341070 | 3415 | 3415 | 3415 | 3410 | 1428 |
| 520 | 20230824 | 103400 | 484465675 | 3415 | 3410 | 3415 | 3410 | 2723 |
| 521 | 20230824 | 103300 | 475169125 | 3405 | 3415 | 3415 | 3405 | 38 |
| 522 | 20230824 | 103200 | 475039585 | 3415 | 3415 | 3415 | 3415 | 30 |
| 523 | 20230824 | 103100 | 474937135 | 3415 | 3415 | 3415 | 3415 | 10 |
| 524 | 20230824 | 103000 | 474902985 | 3415 | 3405 | 3415 | 3400 | 770 |
| 525 | 20230824 | 102900 | 472283515 | 3405 | 3405 | 3405 | 3405 | 0 |
| 526 | 20230824 | 102800 | 472283515 | 3405 | 3415 | 3420 | 3405 | 2176 |
| 527 | 20230824 | 102700 | 464864460 | 3420 | 3420 | 3420 | 3405 | 38 |
| 528 | 20230824 | 102600 | 464735025 | 3420 | 3420 | 3420 | 3420 | 0 |
| 529 | 20230824 | 102500 | 464735025 | 3420 | 3420 | 3420 | 3415 | 2512 |
| 530 | 20230824 | 102400 | 456146720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 531 | 20230824 | 102300 | 456146720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 532 | 20230824 | 102200 | 456146720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 533 | 20230824 | 102100 | 456146720 | 3420 | 3410 | 3420 | 3410 | 479 |
| 534 | 20230824 | 102000 | 454511205 | 3410 | 3410 | 3410 | 3410 | 1120 |
| 535 | 20230824 | 101900 | 450692005 | 3410 | 3410 | 3410 | 3410 | 0 |
| 536 | 20230824 | 101800 | 450692005 | 3410 | 3395 | 3410 | 3395 | 1311 |
| 537 | 20230824 | 101700 | 446238895 | 3410 | 3420 | 3420 | 3410 | 1072 |
| 538 | 20230824 | 101600 | 442572675 | 3420 | 3410 | 3420 | 3395 | 1234 |
| 539 | 20230824 | 101500 | 438361555 | 3395 | 3395 | 3395 | 3395 | 42 |
| 540 | 20230824 | 101400 | 438218965 | 3395 | 3400 | 3400 | 3395 | 29 |
| 541 | 20230824 | 101300 | 438120370 | 3400 | 3400 | 3400 | 3395 | 648 |
| 542 | 20230824 | 101200 | 435918365 | 3400 | 3410 | 3410 | 3400 | 5530 |
| 543 | 20230824 | 101100 | 417093435 | 3410 | 3410 | 3410 | 3410 | 1 |
| 544 | 20230824 | 101000 | 417090025 | 3410 | 3410 | 3410 | 3410 | 68 |
| 545 | 20230824 | 100900 | 416858145 | 3410 | 3410 | 3410 | 3410 | 196 |
| 546 | 20230824 | 100800 | 416189785 | 3420 | 3415 | 3420 | 3410 | 2635 |
| 547 | 20230824 | 100700 | 407188130 | 3410 | 3415 | 3415 | 3410 | 85 |
| 548 | 20230824 | 100600 | 406898205 | 3410 | 3410 | 3410 | 3410 | 109 |
| 549 | 20230824 | 100500 | 406526515 | 3405 | 3410 | 3410 | 3405 | 437 |
| 550 | 20230824 | 100400 | 405037590 | 3415 | 3415 | 3415 | 3415 | 112 |
| 551 | 20230824 | 100300 | 404655110 | 3415 | 3415 | 3420 | 3415 | 425 |
| 552 | 20230824 | 100200 | 403201980 | 3420 | 3415 | 3420 | 3405 | 620 |
| 553 | 20230824 | 100100 | 401084825 | 3415 | 3410 | 3415 | 3410 | 285 |
| 554 | 20230824 | 100000 | 400111990 | 3415 | 3415 | 3415 | 3405 | 11 |
| 555 | 20230824 | 095900 | 400074455 | 3405 | 3415 | 3420 | 3405 | 3877 |
| 556 | 20230824 | 095800 | 386835285 | 3405 | 3405 | 3405 | 3405 | 0 |
| 557 | 20230824 | 095700 | 386835285 | 3405 | 3405 | 3405 | 3405 | 8 |
| 558 | 20230824 | 095600 | 386808045 | 3405 | 3405 | 3405 | 3405 | 0 |
| 559 | 20230824 | 095500 | 386808045 | 3405 | 3405 | 3405 | 3405 | 428 |
| 560 | 20230824 | 095400 | 385350705 | 3405 | 3405 | 3405 | 3405 | 2 |
| 561 | 20230824 | 095300 | 385343895 | 3405 | 3415 | 3415 | 3405 | 1068 |
| 562 | 20230824 | 095200 | 381699600 | 3415 | 3415 | 3415 | 3415 | 55 |
| 563 | 20230824 | 095100 | 381511775 | 3410 | 3410 | 3410 | 3410 | 200 |
| 564 | 20230824 | 095000 | 380829775 | 3420 | 3415 | 3420 | 3415 | 3153 |
| 565 | 20230824 | 094900 | 370052165 | 3410 | 3410 | 3410 | 3410 | 445 |
| 566 | 20230824 | 094800 | 368534715 | 3415 | 3405 | 3415 | 3400 | 1641 |
| 567 | 20230824 | 094700 | 362948580 | 3400 | 3405 | 3405 | 3400 | 24 |
| 568 | 20230824 | 094600 | 362866895 | 3405 | 3405 | 3405 | 3405 | 0 |
| 569 | 20230824 | 094500 | 362866895 | 3405 | 3405 | 3405 | 3400 | 158 |
| 570 | 20230824 | 094400 | 362328985 | 3405 | 3410 | 3410 | 3400 | 9185 |
| 571 | 20230824 | 094300 | 331072570 | 3410 | 3415 | 3415 | 3410 | 310 |
| 572 | 20230824 | 094200 | 330014635 | 3410 | 3415 | 3420 | 3410 | 1757 |
| 573 | 20230824 | 094100 | 324008750 | 3415 | 3415 | 3415 | 3405 | 2182 |
| 574 | 20230824 | 094000 | 316558900 | 3410 | 3405 | 3410 | 3405 | 1356 |
| 575 | 20230824 | 093900 | 311935100 | 3405 | 3410 | 3410 | 3405 | 655 |
| 576 | 20230824 | 093800 | 309701770 | 3410 | 3410 | 3415 | 3405 | 2976 |
| 577 | 20230824 | 093700 | 299553530 | 3410 | 3405 | 3410 | 3400 | 2916 |
| 578 | 20230824 | 093600 | 289621250 | 3400 | 3400 | 3405 | 3400 | 83 |
| 579 | 20230824 | 093500 | 289338790 | 3395 | 3400 | 3405 | 3395 | 1237 |
| 580 | 20230824 | 093400 | 285134085 | 3395 | 3400 | 3405 | 3395 | 3429 |
| 581 | 20230824 | 093300 | 273473695 | 3405 | 3380 | 3405 | 3380 | 7963 |
| 582 | 20230824 | 093200 | 246478025 | 3380 | 3380 | 3380 | 3380 | 1669 |
| 583 | 20230824 | 093100 | 240836805 | 3385 | 3380 | 3385 | 3380 | 2082 |
| 584 | 20230824 | 093000 | 233799640 | 3385 | 3380 | 3385 | 3380 | 1233 |
| 585 | 20230824 | 092900 | 229631950 | 3380 | 3380 | 3380 | 3380 | 708 |
| 586 | 20230824 | 092800 | 227238910 | 3380 | 3380 | 3380 | 3380 | 117 |
| 587 | 20230824 | 092700 | 226843450 | 3375 | 3380 | 3385 | 3365 | 4173 |
| 588 | 20230824 | 092600 | 212762590 | 3385 | 3385 | 3385 | 3385 | 1 |
| 589 | 20230824 | 092500 | 212759205 | 3380 | 3380 | 3380 | 3380 | 465 |
| 590 | 20230824 | 092400 | 211187505 | 3380 | 3370 | 3380 | 3370 | 182 |
| 591 | 20230824 | 092300 | 210573165 | 3370 | 3375 | 3380 | 3370 | 1217 |
| 592 | 20230824 | 092200 | 206466555 | 3375 | 3360 | 3375 | 3360 | 316 |
| 593 | 20230824 | 092100 | 205402165 | 3370 | 3370 | 3370 | 3360 | 2493 |
| 594 | 20230824 | 092000 | 197024485 | 3370 | 3380 | 3380 | 3365 | 4451 |
| 595 | 20230824 | 091900 | 182025435 | 3380 | 3380 | 3380 | 3380 | 147 |
| 596 | 20230824 | 091800 | 181528575 | 3380 | 3380 | 3390 | 3380 | 2838 |
| 597 | 20230824 | 091700 | 171932485 | 3380 | 3385 | 3385 | 3380 | 241 |
| 598 | 20230824 | 091600 | 171117585 | 3385 | 3385 | 3385 | 3385 | 205 |
| 599 | 20230824 | 091500 | 170423660 | 3385 | 3390 | 3390 | 3385 | 888 |
| 600 | 20230824 | 091400 | 167417745 | 3390 | 3395 | 3395 | 3390 | 2232 |
| 601 | 20230824 | 091300 | 159846330 | 3395 | 3395 | 3395 | 3395 | 336 |
| 602 | 20230824 | 091200 | 158705610 | 3390 | 3380 | 3390 | 3380 | 19253 |
| 603 | 20230824 | 091100 | 93491620 | 3380 | 3380 | 3380 | 3380 | 161 |
| 604 | 20230824 | 091000 | 92947440 | 3380 | 3380 | 3380 | 3380 | 1 |
| 605 | 20230824 | 090900 | 92944060 | 3375 | 3380 | 3380 | 3375 | 717 |
| 606 | 20230824 | 090800 | 90522775 | 3375 | 3380 | 3380 | 3375 | 264 |
| 607 | 20230824 | 090700 | 89630475 | 3385 | 3375 | 3385 | 3375 | 4173 |
| 608 | 20230824 | 090600 | 75526730 | 3375 | 3370 | 3375 | 3365 | 2855 |
| 609 | 20230824 | 090500 | 65904515 | 3385 | 3380 | 3385 | 3375 | 1684 |
| 610 | 20230824 | 090400 | 60215020 | 3380 | 3380 | 3390 | 3370 | 2094 |
| 611 | 20230824 | 090300 | 53139130 | 3385 | 3385 | 3390 | 3385 | 141 |
| 612 | 20230824 | 090200 | 52661755 | 3385 | 3395 | 3395 | 3355 | 4135 |
| 613 | 20230824 | 090100 | 38681145 | 3395 | 3390 | 3405 | 3390 | 316 |
| 614 | 20230824 | 090000 | 37607290 | 3405 | 3385 | 3410 | 3380 | 11099 |