31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 3 | 20230824 | 192300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230824 | 192200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230824 | 192100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230824 | 192000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230824 | 191900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230824 | 191800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230824 | 191700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230824 | 191600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230824 | 191500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230824 | 191400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230824 | 191300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230824 | 191200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230824 | 191100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230824 | 191000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230824 | 190900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230824 | 190800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230824 | 190700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230824 | 190600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230824 | 190500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230824 | 190400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230824 | 190300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230824 | 190200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230824 | 190100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230824 | 190000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230824 | 185900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230824 | 185800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230824 | 185700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230824 | 185600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230824 | 185500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230824 | 185400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 33 | 20230824 | 185300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230824 | 185200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230824 | 185100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230824 | 185000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230824 | 184900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230824 | 184800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230824 | 184700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230824 | 184600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230824 | 184500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230824 | 184400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230824 | 184300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230824 | 184200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230824 | 184100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230824 | 184000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230824 | 183900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230824 | 183800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230824 | 183700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230824 | 183600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230824 | 183500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230824 | 183400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230824 | 183300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230824 | 183200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230824 | 183100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230824 | 183000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230824 | 182900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230824 | 182800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230824 | 182700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230824 | 182600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230824 | 182500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230824 | 182400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 63 | 20230824 | 182300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230824 | 182200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230824 | 182100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230824 | 182000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230824 | 181900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230824 | 181800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230824 | 181700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230824 | 181600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230824 | 181500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230824 | 181400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230824 | 181300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230824 | 181200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230824 | 181100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230824 | 181000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230824 | 180900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230824 | 180800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230824 | 180700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230824 | 180600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230824 | 180500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230824 | 180400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230824 | 180300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230824 | 180200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230824 | 180100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230824 | 180000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230824 | 175900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230824 | 175800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230824 | 175700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230824 | 175600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230824 | 175500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230824 | 175400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 93 | 20230824 | 175300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230824 | 175200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230824 | 175100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230824 | 175000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230824 | 174900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230824 | 174800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230824 | 174700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230824 | 174600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230824 | 174500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230824 | 174400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230824 | 174300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230824 | 174200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230824 | 174100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230824 | 174000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230824 | 173900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230824 | 173800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230824 | 173700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230824 | 173600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230824 | 173500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230824 | 173400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230824 | 173300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230824 | 173200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230824 | 173100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230824 | 173000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230824 | 172900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230824 | 172800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230824 | 172700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230824 | 172600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230824 | 172500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230824 | 172400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 123 | 20230824 | 172300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230824 | 172200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230824 | 172100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230824 | 172000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230824 | 171900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230824 | 171800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230824 | 171700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230824 | 171600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230824 | 171500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230824 | 171400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230824 | 171300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230824 | 171200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230824 | 171100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230824 | 171000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230824 | 170900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230824 | 170800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230824 | 170700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230824 | 170600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230824 | 170500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230824 | 170400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230824 | 170300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230824 | 170200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230824 | 170100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230824 | 170000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230824 | 165900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230824 | 165800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230824 | 165700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230824 | 165600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230824 | 165500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230824 | 165400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 153 | 20230824 | 165300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230824 | 165200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230824 | 165100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230824 | 165000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230824 | 164900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230824 | 164800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230824 | 164700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230824 | 164600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230824 | 164500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230824 | 164400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230824 | 164300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230824 | 164200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230824 | 164100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230824 | 164000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230824 | 163900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230824 | 163800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230824 | 163700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230824 | 163600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230824 | 163500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230824 | 163400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230824 | 163300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230824 | 163200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230824 | 163100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230824 | 163000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230824 | 162900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230824 | 162800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230824 | 162700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230824 | 162600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230824 | 162500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230824 | 162400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 183 | 20230824 | 162300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230824 | 162200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230824 | 162100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230824 | 162000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230824 | 161900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230824 | 161800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230824 | 161700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230824 | 161600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230824 | 161500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230824 | 161400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230824 | 161300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230824 | 161200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230824 | 161100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230824 | 161000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230824 | 160900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230824 | 160800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230824 | 160700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230824 | 160600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230824 | 160500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20230824 | 160400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20230824 | 160300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20230824 | 160200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20230824 | 160100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20230824 | 160000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20230824 | 155900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20230824 | 155800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20230824 | 155700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20230824 | 155600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20230824 | 155500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20230824 | 155400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 213 | 20230824 | 155300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20230824 | 155200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20230824 | 155100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20230824 | 155000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20230824 | 154900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20230824 | 154800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20230824 | 154700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20230824 | 154600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20230824 | 154500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20230824 | 154400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20230824 | 154300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20230824 | 154200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20230824 | 154100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20230824 | 154000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20230824 | 153900 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20230824 | 153800 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20230824 | 153700 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20230824 | 153600 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20230824 | 153500 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20230824 | 153400 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20230824 | 153300 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20230824 | 153200 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20230824 | 153100 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20230824 | 153000 | 2794923775 | 3890 | 3890 | 3890 | 3890 | 3360 |
| 237 | 20230824 | 152900 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20230824 | 152800 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20230824 | 152700 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20230824 | 152600 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20230824 | 152500 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20230824 | 152400 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20230824 | 152300 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20230824 | 152200 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20230824 | 152100 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20230824 | 152000 | 2781853375 | 3870 | 3870 | 3870 | 3870 | 0 |
| 247 | 20230824 | 151900 | 2781853375 | 3870 | 3860 | 3885 | 3855 | 831 |
| 248 | 20230824 | 151800 | 2778645705 | 3855 | 3850 | 3855 | 3850 | 260 |
| 249 | 20230824 | 151700 | 2777644295 | 3850 | 3860 | 3860 | 3850 | 830 |
| 250 | 20230824 | 151600 | 2774444090 | 3850 | 3855 | 3865 | 3850 | 1268 |
| 251 | 20230824 | 151500 | 2769560340 | 3865 | 3850 | 3880 | 3850 | 1406 |
| 252 | 20230824 | 151400 | 2764138055 | 3865 | 3875 | 3875 | 3855 | 5692 |
| 253 | 20230824 | 151300 | 2742114740 | 3875 | 3895 | 3895 | 3875 | 4064 |
| 254 | 20230824 | 151200 | 2726312260 | 3895 | 3890 | 3895 | 3890 | 1501 |
| 255 | 20230824 | 151100 | 2720468370 | 3895 | 3895 | 3895 | 3890 | 46 |
| 256 | 20230824 | 151000 | 2720289360 | 3895 | 3900 | 3900 | 3895 | 113 |
| 257 | 20230824 | 150900 | 2719849070 | 3895 | 3895 | 3895 | 3895 | 7 |
| 258 | 20230824 | 150800 | 2719821805 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20230824 | 150700 | 2719821805 | 3900 | 3890 | 3900 | 3890 | 8073 |
| 260 | 20230824 | 150600 | 2688355205 | 3885 | 3885 | 3885 | 3885 | 884 |
| 261 | 20230824 | 150500 | 2684920865 | 3885 | 3885 | 3885 | 3870 | 2644 |
| 262 | 20230824 | 150400 | 2674663945 | 3885 | 3875 | 3885 | 3875 | 3096 |
| 263 | 20230824 | 150300 | 2662646330 | 3880 | 3870 | 3880 | 3870 | 1048 |
| 264 | 20230824 | 150200 | 2658585895 | 3870 | 3870 | 3870 | 3870 | 4 |
| 265 | 20230824 | 150100 | 2658570415 | 3865 | 3865 | 3865 | 3865 | 200 |
| 266 | 20230824 | 150000 | 2657797415 | 3865 | 3860 | 3865 | 3860 | 2799 |
| 267 | 20230824 | 145900 | 2646984310 | 3860 | 3860 | 3860 | 3860 | 468 |
| 268 | 20230824 | 145800 | 2645177830 | 3860 | 3860 | 3860 | 3860 | 1532 |
| 269 | 20230824 | 145700 | 2639264310 | 3860 | 3860 | 3860 | 3860 | 323 |
| 270 | 20230824 | 145600 | 2638017530 | 3860 | 3860 | 3860 | 3860 | 278 |
| 271 | 20230824 | 145500 | 2636944450 | 3865 | 3860 | 3865 | 3860 | 418 |
| 272 | 20230824 | 145400 | 2635330710 | 3860 | 3860 | 3860 | 3860 | 225 |
| 273 | 20230824 | 145300 | 2634462210 | 3860 | 3860 | 3860 | 3860 | 38 |
| 274 | 20230824 | 145200 | 2634315530 | 3860 | 3860 | 3865 | 3860 | 649 |
| 275 | 20230824 | 145100 | 2631807530 | 3865 | 3860 | 3865 | 3860 | 407 |
| 276 | 20230824 | 145000 | 2630234695 | 3865 | 3865 | 3865 | 3865 | 496 |
| 277 | 20230824 | 144900 | 2628317655 | 3860 | 3865 | 3865 | 3860 | 390 |
| 278 | 20230824 | 144800 | 2626811610 | 3865 | 3860 | 3865 | 3860 | 588 |
| 279 | 20230824 | 144700 | 2624541800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 280 | 20230824 | 144600 | 2624541800 | 3860 | 3860 | 3860 | 3860 | 0 |
| 281 | 20230824 | 144500 | 2624541800 | 3860 | 3855 | 3860 | 3855 | 4 |
| 282 | 20230824 | 144400 | 2624526365 | 3855 | 3855 | 3855 | 3855 | 421 |
| 283 | 20230824 | 144300 | 2622903410 | 3855 | 3860 | 3860 | 3855 | 4323 |
| 284 | 20230824 | 144200 | 2606231885 | 3860 | 3860 | 3860 | 3860 | 0 |
| 285 | 20230824 | 144100 | 2606231885 | 3860 | 3860 | 3860 | 3860 | 736 |
| 286 | 20230824 | 144000 | 2603390925 | 3860 | 3860 | 3860 | 3860 | 5 |
| 287 | 20230824 | 143900 | 2603371625 | 3855 | 3845 | 3855 | 3845 | 3031 |
| 288 | 20230824 | 143800 | 2591704105 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20230824 | 143700 | 2591704105 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20230824 | 143600 | 2591704105 | 3855 | 3845 | 3855 | 3845 | 4 |
| 291 | 20230824 | 143500 | 2591688695 | 3845 | 3855 | 3855 | 3845 | 1000 |
| 292 | 20230824 | 143400 | 2587843180 | 3855 | 3865 | 3865 | 3855 | 1117 |
| 293 | 20230824 | 143300 | 2583534190 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20230824 | 143200 | 2583534190 | 3865 | 3860 | 3865 | 3860 | 18 |
| 295 | 20230824 | 143100 | 2583464700 | 3860 | 3860 | 3860 | 3860 | 32 |
| 296 | 20230824 | 143000 | 2583341180 | 3860 | 3860 | 3860 | 3860 | 2 |
| 297 | 20230824 | 142900 | 2583333460 | 3860 | 3860 | 3860 | 3860 | 23 |
| 298 | 20230824 | 142800 | 2583244680 | 3860 | 3860 | 3860 | 3860 | 300 |
| 299 | 20230824 | 142700 | 2582086680 | 3860 | 3860 | 3860 | 3860 | 0 |
| 300 | 20230824 | 142600 | 2582086680 | 3860 | 3850 | 3860 | 3850 | 1238 |
| 301 | 20230824 | 142500 | 2577320360 | 3855 | 3855 | 3855 | 3855 | 830 |
| 302 | 20230824 | 142400 | 2574120710 | 3855 | 3855 | 3855 | 3855 | 0 |
| 303 | 20230824 | 142300 | 2574120710 | 3855 | 3855 | 3855 | 3855 | 11 |
| 304 | 20230824 | 142200 | 2574078305 | 3855 | 3865 | 3870 | 3855 | 60 |
| 305 | 20230824 | 142100 | 2573846875 | 3865 | 3865 | 3870 | 3865 | 310 |
| 306 | 20230824 | 142000 | 2572648670 | 3860 | 3850 | 3860 | 3840 | 1300 |
| 307 | 20230824 | 141900 | 2567644840 | 3860 | 3855 | 3860 | 3855 | 2208 |
| 308 | 20230824 | 141800 | 2559132500 | 3850 | 3850 | 3850 | 3850 | 189 |
| 309 | 20230824 | 141700 | 2558404850 | 3850 | 3850 | 3850 | 3850 | 2 |
| 310 | 20230824 | 141600 | 2558397150 | 3845 | 3845 | 3845 | 3845 | 226 |
| 311 | 20230824 | 141500 | 2557528180 | 3845 | 3850 | 3850 | 3840 | 380 |
| 312 | 20230824 | 141400 | 2556068810 | 3840 | 3840 | 3840 | 3840 | 5 |
| 313 | 20230824 | 141300 | 2556049610 | 3840 | 3850 | 3850 | 3840 | 4505 |
| 314 | 20230824 | 141200 | 2538725980 | 3850 | 3850 | 3850 | 3850 | 35 |
| 315 | 20230824 | 141100 | 2538591230 | 3850 | 3850 | 3855 | 3850 | 44 |
| 316 | 20230824 | 141000 | 2538421810 | 3850 | 3850 | 3850 | 3850 | 35 |
| 317 | 20230824 | 140900 | 2538287060 | 3850 | 3850 | 3850 | 3850 | 55 |
| 318 | 20230824 | 140800 | 2538075310 | 3855 | 3855 | 3855 | 3855 | 0 |
| 319 | 20230824 | 140700 | 2538075310 | 3855 | 3845 | 3855 | 3845 | 2099 |
| 320 | 20230824 | 140600 | 2529996350 | 3850 | 3840 | 3850 | 3840 | 1140 |
| 321 | 20230824 | 140500 | 2525618740 | 3840 | 3845 | 3845 | 3840 | 2273 |
| 322 | 20230824 | 140400 | 2516879460 | 3850 | 3845 | 3855 | 3845 | 256 |
| 323 | 20230824 | 140300 | 2515894125 | 3845 | 3845 | 3845 | 3845 | 4 |
| 324 | 20230824 | 140200 | 2515878745 | 3845 | 3850 | 3855 | 3845 | 1464 |
| 325 | 20230824 | 140100 | 2510246695 | 3850 | 3850 | 3860 | 3850 | 164 |
| 326 | 20230824 | 140000 | 2509614430 | 3850 | 3855 | 3860 | 3850 | 1124 |
| 327 | 20230824 | 135900 | 2505283740 | 3860 | 3855 | 3860 | 3855 | 30 |
| 328 | 20230824 | 135800 | 2505168075 | 3865 | 3860 | 3865 | 3860 | 232 |
| 329 | 20230824 | 135700 | 2504272485 | 3850 | 3850 | 3850 | 3850 | 530 |
| 330 | 20230824 | 135600 | 2502231985 | 3845 | 3845 | 3845 | 3845 | 100 |
| 331 | 20230824 | 135500 | 2501847485 | 3845 | 3850 | 3850 | 3845 | 750 |
| 332 | 20230824 | 135400 | 2498963485 | 3850 | 3850 | 3850 | 3850 | 4 |
| 333 | 20230824 | 135300 | 2498948085 | 3845 | 3845 | 3845 | 3845 | 589 |
| 334 | 20230824 | 135200 | 2496683380 | 3850 | 3850 | 3850 | 3850 | 417 |
| 335 | 20230824 | 135100 | 2495077930 | 3850 | 3855 | 3855 | 3850 | 1796 |
| 336 | 20230824 | 135000 | 2488159420 | 3855 | 3855 | 3865 | 3855 | 8 |
| 337 | 20230824 | 134900 | 2488128550 | 3865 | 3855 | 3865 | 3855 | 50 |
| 338 | 20230824 | 134800 | 2487935600 | 3855 | 3865 | 3865 | 3855 | 139 |
| 339 | 20230824 | 134700 | 2487398755 | 3855 | 3850 | 3855 | 3845 | 2209 |
| 340 | 20230824 | 134600 | 2478895635 | 3850 | 3850 | 3850 | 3850 | 709 |
| 341 | 20230824 | 134500 | 2476165985 | 3850 | 3860 | 3860 | 3850 | 4913 |
| 342 | 20230824 | 134400 | 2457234000 | 3860 | 3860 | 3865 | 3860 | 661 |
| 343 | 20230824 | 134300 | 2454682040 | 3865 | 3860 | 3865 | 3860 | 581 |
| 344 | 20230824 | 134200 | 2452438855 | 3865 | 3880 | 3880 | 3865 | 1260 |
| 345 | 20230824 | 134100 | 2447566515 | 3885 | 3885 | 3885 | 3885 | 200 |
| 346 | 20230824 | 134000 | 2446789515 | 3885 | 3885 | 3885 | 3885 | 0 |
| 347 | 20230824 | 133900 | 2446789515 | 3885 | 3885 | 3885 | 3875 | 3261 |
| 348 | 20230824 | 133800 | 2434142495 | 3885 | 3895 | 3895 | 3885 | 9178 |
| 349 | 20230824 | 133700 | 2398406750 | 3900 | 3900 | 3900 | 3900 | 4 |
| 350 | 20230824 | 133600 | 2398391150 | 3895 | 3895 | 3895 | 3895 | 70 |
| 351 | 20230824 | 133500 | 2398118500 | 3900 | 3895 | 3900 | 3895 | 94 |
| 352 | 20230824 | 133400 | 2397752300 | 3895 | 3895 | 3895 | 3895 | 10 |
| 353 | 20230824 | 133300 | 2397713350 | 3895 | 3895 | 3895 | 3895 | 210 |
| 354 | 20230824 | 133200 | 2396895400 | 3895 | 3895 | 3895 | 3895 | 9 |
| 355 | 20230824 | 133100 | 2396860345 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20230824 | 133000 | 2396860345 | 3890 | 3895 | 3900 | 3890 | 13 |
| 357 | 20230824 | 132900 | 2396809710 | 3895 | 3905 | 3905 | 3895 | 6 |
| 358 | 20230824 | 132800 | 2396786320 | 3895 | 3895 | 3895 | 3895 | 400 |
| 359 | 20230824 | 132700 | 2395228320 | 3890 | 3895 | 3895 | 3890 | 604 |
| 360 | 20230824 | 132600 | 2392878240 | 3900 | 3900 | 3900 | 3900 | 88 |
| 361 | 20230824 | 132500 | 2392535040 | 3900 | 3905 | 3905 | 3900 | 3136 |
| 362 | 20230824 | 132400 | 2380303140 | 3905 | 3905 | 3905 | 3905 | 0 |
| 363 | 20230824 | 132300 | 2380303140 | 3905 | 3900 | 3905 | 3900 | 5 |
| 364 | 20230824 | 132200 | 2380283620 | 3905 | 3905 | 3905 | 3905 | 33 |
| 365 | 20230824 | 132100 | 2380154755 | 3905 | 3900 | 3905 | 3895 | 1620 |
| 366 | 20230824 | 132000 | 2373835865 | 3900 | 3900 | 3900 | 3900 | 0 |
| 367 | 20230824 | 131900 | 2373835865 | 3900 | 3900 | 3900 | 3900 | 9 |
| 368 | 20230824 | 131800 | 2373800765 | 3895 | 3895 | 3895 | 3895 | 514 |
| 369 | 20230824 | 131700 | 2371798735 | 3890 | 3920 | 3920 | 3890 | 6359 |
| 370 | 20230824 | 131600 | 2347010285 | 3925 | 3925 | 3925 | 3925 | 4 |
| 371 | 20230824 | 131500 | 2346994585 | 3925 | 3925 | 3925 | 3920 | 211 |
| 372 | 20230824 | 131400 | 2346167410 | 3920 | 3920 | 3920 | 3920 | 2361 |
| 373 | 20230824 | 131300 | 2336912290 | 3920 | 3915 | 3920 | 3915 | 6 |
| 374 | 20230824 | 131200 | 2336888780 | 3920 | 3920 | 3920 | 3920 | 121 |
| 375 | 20230824 | 131100 | 2336414460 | 3920 | 3930 | 3935 | 3920 | 5072 |
| 376 | 20230824 | 131000 | 2316526015 | 3930 | 3910 | 3940 | 3910 | 20377 |
| 377 | 20230824 | 130900 | 2236633090 | 3905 | 3900 | 3905 | 3900 | 6879 |
| 378 | 20230824 | 130800 | 2209792050 | 3895 | 3895 | 3895 | 3895 | 4 |
| 379 | 20230824 | 130700 | 2209776470 | 3900 | 3895 | 3900 | 3895 | 312 |
| 380 | 20230824 | 130600 | 2208559730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 381 | 20230824 | 130500 | 2208559730 | 3900 | 3900 | 3900 | 3900 | 4 |
| 382 | 20230824 | 130400 | 2208544130 | 3895 | 3895 | 3895 | 3895 | 0 |
| 383 | 20230824 | 130300 | 2208544130 | 3895 | 3895 | 3895 | 3895 | 80 |
| 384 | 20230824 | 130200 | 2208232530 | 3900 | 3900 | 3900 | 3895 | 42 |
| 385 | 20230824 | 130100 | 2208068760 | 3895 | 3895 | 3895 | 3895 | 4208 |
| 386 | 20230824 | 130000 | 2191678600 | 3900 | 3900 | 3900 | 3900 | 7 |
| 387 | 20230824 | 125900 | 2191651300 | 3900 | 3900 | 3900 | 3900 | 1 |
| 388 | 20230824 | 125800 | 2191647400 | 3900 | 3900 | 3900 | 3900 | 2 |
| 389 | 20230824 | 125700 | 2191639600 | 3900 | 3900 | 3900 | 3900 | 4 |
| 390 | 20230824 | 125600 | 2191624000 | 3900 | 3900 | 3900 | 3900 | 351 |
| 391 | 20230824 | 125500 | 2190255100 | 3900 | 3895 | 3900 | 3895 | 1857 |
| 392 | 20230824 | 125400 | 2183018805 | 3895 | 3895 | 3895 | 3895 | 0 |
| 393 | 20230824 | 125300 | 2183018805 | 3895 | 3895 | 3895 | 3895 | 0 |
| 394 | 20230824 | 125200 | 2183018805 | 3895 | 3895 | 3895 | 3895 | 0 |
| 395 | 20230824 | 125100 | 2183018805 | 3895 | 3895 | 3895 | 3890 | 420 |
| 396 | 20230824 | 125000 | 2181383635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 397 | 20230824 | 124900 | 2181383635 | 3895 | 3895 | 3895 | 3895 | 0 |
| 398 | 20230824 | 124800 | 2181383635 | 3895 | 3895 | 3895 | 3895 | 100 |
| 399 | 20230824 | 124700 | 2180994135 | 3900 | 3900 | 3900 | 3895 | 1311 |
| 400 | 20230824 | 124600 | 2175886255 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20230824 | 124500 | 2175886255 | 3885 | 3890 | 3900 | 3885 | 2581 |
| 402 | 20230824 | 124400 | 2165850830 | 3890 | 3890 | 3890 | 3890 | 40 |
| 403 | 20230824 | 124300 | 2165695230 | 3890 | 3890 | 3895 | 3890 | 322 |
| 404 | 20230824 | 124200 | 2164441180 | 3890 | 3895 | 3895 | 3890 | 1795 |
| 405 | 20230824 | 124100 | 2157452200 | 3895 | 3895 | 3900 | 3895 | 63 |
| 406 | 20230824 | 124000 | 2157206565 | 3895 | 3895 | 3895 | 3895 | 21 |
| 407 | 20230824 | 123900 | 2157124770 | 3895 | 3895 | 3900 | 3895 | 574 |
| 408 | 20230824 | 123800 | 2154889020 | 3900 | 3895 | 3900 | 3895 | 1127 |
| 409 | 20230824 | 123700 | 2150498510 | 3890 | 3885 | 3890 | 3885 | 21 |
| 410 | 20230824 | 123600 | 2150416905 | 3885 | 3890 | 3890 | 3885 | 118 |
| 411 | 20230824 | 123500 | 2149957900 | 3895 | 3890 | 3895 | 3890 | 37 |
| 412 | 20230824 | 123400 | 2149813850 | 3890 | 3890 | 3900 | 3885 | 809 |
| 413 | 20230824 | 123300 | 2146665135 | 3895 | 3895 | 3895 | 3895 | 59 |
| 414 | 20230824 | 123200 | 2146435330 | 3890 | 3890 | 3890 | 3890 | 479 |
| 415 | 20230824 | 123100 | 2144572020 | 3890 | 3890 | 3890 | 3890 | 357 |
| 416 | 20230824 | 123000 | 2143183290 | 3895 | 3895 | 3900 | 3895 | 126 |
| 417 | 20230824 | 122900 | 2142692515 | 3890 | 3890 | 3890 | 3890 | 128 |
| 418 | 20230824 | 122800 | 2142194595 | 3895 | 3895 | 3895 | 3895 | 4 |
| 419 | 20230824 | 122700 | 2142179015 | 3900 | 3900 | 3900 | 3900 | 19 |
| 420 | 20230824 | 122600 | 2142104915 | 3900 | 3900 | 3900 | 3895 | 124 |
| 421 | 20230824 | 122500 | 2141621910 | 3905 | 3905 | 3905 | 3895 | 23 |
| 422 | 20230824 | 122400 | 2141532105 | 3905 | 3900 | 3905 | 3900 | 516 |
| 423 | 20230824 | 122300 | 2139519265 | 3895 | 3900 | 3900 | 3895 | 1670 |
| 424 | 20230824 | 122200 | 2133013615 | 3905 | 3905 | 3905 | 3905 | 0 |
| 425 | 20230824 | 122100 | 2133013615 | 3905 | 3905 | 3905 | 3905 | 1 |
| 426 | 20230824 | 122000 | 2133009710 | 3905 | 3905 | 3905 | 3905 | 152 |
| 427 | 20230824 | 121900 | 2132416150 | 3900 | 3900 | 3900 | 3900 | 300 |
| 428 | 20230824 | 121800 | 2131246150 | 3900 | 3900 | 3900 | 3900 | 1313 |
| 429 | 20230824 | 121700 | 2126125450 | 3905 | 3900 | 3905 | 3900 | 1145 |
| 430 | 20230824 | 121600 | 2121659520 | 3900 | 3895 | 3900 | 3895 | 223 |
| 431 | 20230824 | 121500 | 2120790885 | 3895 | 3890 | 3895 | 3890 | 16 |
| 432 | 20230824 | 121400 | 2120728575 | 3890 | 3900 | 3900 | 3890 | 101 |
| 433 | 20230824 | 121300 | 2120335675 | 3900 | 3890 | 3900 | 3890 | 739 |
| 434 | 20230824 | 121200 | 2117457240 | 3895 | 3895 | 3895 | 3895 | 0 |
| 435 | 20230824 | 121100 | 2117457240 | 3895 | 3885 | 3895 | 3885 | 293 |
| 436 | 20230824 | 121000 | 2116318325 | 3885 | 3885 | 3885 | 3885 | 0 |
| 437 | 20230824 | 120900 | 2116318325 | 3885 | 3890 | 3890 | 3885 | 90 |
| 438 | 20230824 | 120800 | 2115968655 | 3890 | 3890 | 3890 | 3890 | 0 |
| 439 | 20230824 | 120700 | 2115968655 | 3890 | 3890 | 3890 | 3890 | 300 |
| 440 | 20230824 | 120600 | 2114801655 | 3890 | 3890 | 3895 | 3890 | 14 |
| 441 | 20230824 | 120500 | 2114747170 | 3890 | 3890 | 3890 | 3890 | 231 |
| 442 | 20230824 | 120400 | 2113848580 | 3890 | 3890 | 3890 | 3885 | 1138 |
| 443 | 20230824 | 120300 | 2109426760 | 3880 | 3895 | 3895 | 3880 | 1119 |
| 444 | 20230824 | 120200 | 2105080575 | 3900 | 3900 | 3900 | 3900 | 0 |
| 445 | 20230824 | 120100 | 2105080575 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20230824 | 120000 | 2105080575 | 3900 | 3900 | 3900 | 3895 | 323 |
| 447 | 20230824 | 115900 | 2103822375 | 3900 | 3900 | 3900 | 3900 | 15 |
| 448 | 20230824 | 115800 | 2103763875 | 3900 | 3900 | 3900 | 3900 | 188 |
| 449 | 20230824 | 115700 | 2103030675 | 3905 | 3905 | 3905 | 3905 | 44 |
| 450 | 20230824 | 115600 | 2102858855 | 3905 | 3905 | 3905 | 3905 | 14 |
| 451 | 20230824 | 115500 | 2102804185 | 3905 | 3905 | 3905 | 3905 | 30 |
| 452 | 20230824 | 115400 | 2102687035 | 3900 | 3905 | 3905 | 3895 | 3024 |
| 453 | 20230824 | 115300 | 2090896590 | 3905 | 3910 | 3910 | 3905 | 263 |
| 454 | 20230824 | 115200 | 2089868270 | 3905 | 3905 | 3905 | 3905 | 12 |
| 455 | 20230824 | 115100 | 2089821410 | 3910 | 3890 | 3910 | 3890 | 18626 |
| 456 | 20230824 | 115000 | 2017198080 | 3895 | 3895 | 3895 | 3895 | 169 |
| 457 | 20230824 | 114900 | 2016539825 | 3890 | 3890 | 3890 | 3890 | 40 |
| 458 | 20230824 | 114800 | 2016384225 | 3890 | 3890 | 3890 | 3890 | 1201 |
| 459 | 20230824 | 114700 | 2011712335 | 3895 | 3885 | 3895 | 3885 | 1550 |
| 460 | 20230824 | 114600 | 2005684345 | 3885 | 3885 | 3895 | 3885 | 4413 |
| 461 | 20230824 | 114500 | 1988528635 | 3880 | 3880 | 3880 | 3880 | 362 |
| 462 | 20230824 | 114400 | 1987124075 | 3880 | 3885 | 3885 | 3880 | 308 |
| 463 | 20230824 | 114300 | 1985927785 | 3880 | 3880 | 3880 | 3880 | 1544 |
| 464 | 20230824 | 114200 | 1979937065 | 3885 | 3885 | 3885 | 3885 | 3 |
| 465 | 20230824 | 114100 | 1979925410 | 3885 | 3885 | 3885 | 3885 | 300 |
| 466 | 20230824 | 114000 | 1978759910 | 3880 | 3885 | 3885 | 3880 | 939 |
| 467 | 20230824 | 113900 | 1975115425 | 3885 | 3890 | 3890 | 3885 | 739 |
| 468 | 20230824 | 113800 | 1972244065 | 3895 | 3895 | 3895 | 3895 | 350 |
| 469 | 20230824 | 113700 | 1970880815 | 3900 | 3890 | 3900 | 3890 | 4620 |
| 470 | 20230824 | 113600 | 1952895180 | 3890 | 3895 | 3900 | 3890 | 1722 |
| 471 | 20230824 | 113500 | 1946193795 | 3890 | 3890 | 3890 | 3890 | 1682 |
| 472 | 20230824 | 113400 | 1939650815 | 3890 | 3890 | 3890 | 3890 | 4903 |
| 473 | 20230824 | 113300 | 1920578145 | 3895 | 3895 | 3900 | 3895 | 7638 |
| 474 | 20230824 | 113200 | 1890812020 | 3895 | 3900 | 3900 | 3895 | 1628 |
| 475 | 20230824 | 113100 | 1884464340 | 3895 | 3900 | 3900 | 3895 | 1395 |
| 476 | 20230824 | 113000 | 1879028840 | 3895 | 3885 | 3895 | 3880 | 15565 |
| 477 | 20230824 | 112900 | 1818491175 | 3880 | 3875 | 3880 | 3875 | 1008 |
| 478 | 20230824 | 112800 | 1814580175 | 3875 | 3875 | 3875 | 3875 | 191 |
| 479 | 20230824 | 112700 | 1813840050 | 3875 | 3875 | 3875 | 3875 | 607 |
| 480 | 20230824 | 112600 | 1811487925 | 3880 | 3885 | 3885 | 3880 | 1427 |
| 481 | 20230824 | 112500 | 1805946165 | 3885 | 3875 | 3885 | 3875 | 1020 |
| 482 | 20230824 | 112400 | 1801987560 | 3875 | 3875 | 3875 | 3875 | 234 |
| 483 | 20230824 | 112300 | 1801080810 | 3875 | 3875 | 3875 | 3875 | 0 |
| 484 | 20230824 | 112200 | 1801080810 | 3875 | 3875 | 3875 | 3875 | 60 |
| 485 | 20230824 | 112100 | 1800848310 | 3875 | 3865 | 3875 | 3865 | 2000 |
| 486 | 20230824 | 112000 | 1793106150 | 3860 | 3855 | 3860 | 3855 | 240 |
| 487 | 20230824 | 111900 | 1792180670 | 3855 | 3860 | 3860 | 3850 | 756 |
| 488 | 20230824 | 111800 | 1789265840 | 3865 | 3880 | 3880 | 3865 | 899 |
| 489 | 20230824 | 111700 | 1785783725 | 3880 | 3875 | 3880 | 3875 | 1149 |
| 490 | 20230824 | 111600 | 1781331330 | 3880 | 3865 | 3880 | 3865 | 1002 |
| 491 | 20230824 | 111500 | 1777450400 | 3850 | 3835 | 3850 | 3835 | 1444 |
| 492 | 20230824 | 111400 | 1771909505 | 3835 | 3835 | 3835 | 3835 | 57 |
| 493 | 20230824 | 111300 | 1771690910 | 3840 | 3840 | 3840 | 3840 | 30 |
| 494 | 20230824 | 111200 | 1771575710 | 3840 | 3840 | 3845 | 3840 | 25 |
| 495 | 20230824 | 111100 | 1771479700 | 3840 | 3840 | 3840 | 3840 | 16 |
| 496 | 20230824 | 111000 | 1771418260 | 3835 | 3835 | 3835 | 3835 | 1049 |
| 497 | 20230824 | 110900 | 1767395345 | 3835 | 3855 | 3855 | 3835 | 912 |
| 498 | 20230824 | 110800 | 1763892290 | 3860 | 3850 | 3860 | 3840 | 23375 |
| 499 | 20230824 | 110700 | 1673897945 | 3860 | 3840 | 3860 | 3840 | 5608 |
| 500 | 20230824 | 110600 | 1652263175 | 3840 | 3855 | 3855 | 3840 | 1266 |
| 501 | 20230824 | 110500 | 1647396040 | 3855 | 3860 | 3860 | 3850 | 294 |
| 502 | 20230824 | 110400 | 1646261275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 503 | 20230824 | 110300 | 1646261275 | 3870 | 3870 | 3870 | 3870 | 30 |
| 504 | 20230824 | 110200 | 1646145175 | 3870 | 3860 | 3870 | 3860 | 2850 |
| 505 | 20230824 | 110100 | 1635142615 | 3860 | 3855 | 3860 | 3855 | 244 |
| 506 | 20230824 | 110000 | 1634200875 | 3865 | 3845 | 3865 | 3845 | 55 |
| 507 | 20230824 | 105900 | 1633988700 | 3840 | 3865 | 3865 | 3840 | 16421 |
| 508 | 20230824 | 105800 | 1570635840 | 3870 | 3870 | 3880 | 3870 | 5475 |
| 509 | 20230824 | 105700 | 1549419925 | 3870 | 3870 | 3875 | 3870 | 4966 |
| 510 | 20230824 | 105600 | 1530195995 | 3860 | 3850 | 3860 | 3850 | 6424 |
| 511 | 20230824 | 105500 | 1505434985 | 3860 | 3865 | 3865 | 3850 | 17002 |
| 512 | 20230824 | 105400 | 1439896770 | 3870 | 3875 | 3875 | 3870 | 3234 |
| 513 | 20230824 | 105300 | 1427378355 | 3890 | 3890 | 3890 | 3865 | 5068 |
| 514 | 20230824 | 105200 | 1407727140 | 3900 | 3900 | 3905 | 3900 | 3193 |
| 515 | 20230824 | 105100 | 1395266190 | 3905 | 3890 | 3930 | 3890 | 30562 |
| 516 | 20230824 | 105000 | 1275710760 | 3890 | 3870 | 3895 | 3870 | 5011 |
| 517 | 20230824 | 104900 | 1256251125 | 3875 | 3860 | 3875 | 3850 | 9178 |
| 518 | 20230824 | 104800 | 1220831880 | 3855 | 3865 | 3865 | 3855 | 2566 |
| 519 | 20230824 | 104700 | 1210934590 | 3860 | 3875 | 3890 | 3860 | 3383 |
| 520 | 20230824 | 104600 | 1197823960 | 3880 | 3865 | 3880 | 3865 | 8986 |
| 521 | 20230824 | 104500 | 1163073715 | 3880 | 3845 | 3880 | 3845 | 2876 |
| 522 | 20230824 | 104400 | 1151992725 | 3845 | 3830 | 3850 | 3830 | 24818 |
| 523 | 20230824 | 104300 | 1056464745 | 3835 | 3830 | 3850 | 3830 | 17980 |
| 524 | 20230824 | 104200 | 987397690 | 3825 | 3810 | 3825 | 3810 | 999 |
| 525 | 20230824 | 104100 | 983582470 | 3805 | 3800 | 3810 | 3795 | 4935 |
| 526 | 20230824 | 104000 | 964818990 | 3800 | 3785 | 3800 | 3785 | 6210 |
| 527 | 20230824 | 103900 | 941309360 | 3790 | 3795 | 3800 | 3790 | 307 |
| 528 | 20230824 | 103800 | 940143745 | 3790 | 3785 | 3790 | 3780 | 2155 |
| 529 | 20230824 | 103700 | 931976745 | 3785 | 3775 | 3785 | 3775 | 16 |
| 530 | 20230824 | 103600 | 931916305 | 3780 | 3780 | 3780 | 3780 | 390 |
| 531 | 20230824 | 103500 | 930442105 | 3780 | 3780 | 3780 | 3780 | 1 |
| 532 | 20230824 | 103400 | 930438325 | 3790 | 3790 | 3790 | 3775 | 163 |
| 533 | 20230824 | 103300 | 929821215 | 3800 | 3795 | 3800 | 3790 | 710 |
| 534 | 20230824 | 103200 | 927124315 | 3790 | 3800 | 3800 | 3785 | 1836 |
| 535 | 20230824 | 103100 | 920150605 | 3785 | 3790 | 3800 | 3785 | 406 |
| 536 | 20230824 | 103000 | 918611700 | 3800 | 3785 | 3800 | 3785 | 3723 |
| 537 | 20230824 | 102900 | 904474950 | 3785 | 3755 | 3800 | 3750 | 12099 |
| 538 | 20230824 | 102800 | 858617830 | 3755 | 3740 | 3755 | 3740 | 461 |
| 539 | 20230824 | 102700 | 856891500 | 3750 | 3730 | 3750 | 3720 | 7148 |
| 540 | 20230824 | 102600 | 830146625 | 3730 | 3730 | 3730 | 3725 | 24 |
| 541 | 20230824 | 102500 | 830057215 | 3740 | 3740 | 3745 | 3740 | 3 |
| 542 | 20230824 | 102400 | 830045990 | 3745 | 3710 | 3745 | 3710 | 16209 |
| 543 | 20230824 | 102300 | 769471900 | 3705 | 3695 | 3705 | 3695 | 6203 |
| 544 | 20230824 | 102200 | 746521290 | 3685 | 3675 | 3685 | 3675 | 2149 |
| 545 | 20230824 | 102100 | 738604970 | 3680 | 3680 | 3680 | 3680 | 106 |
| 546 | 20230824 | 102000 | 738214890 | 3685 | 3685 | 3685 | 3685 | 0 |
| 547 | 20230824 | 101900 | 738214890 | 3685 | 3685 | 3685 | 3685 | 2 |
| 548 | 20230824 | 101800 | 738207520 | 3685 | 3685 | 3685 | 3685 | 4 |
| 549 | 20230824 | 101700 | 738192780 | 3685 | 3685 | 3685 | 3685 | 2862 |
| 550 | 20230824 | 101600 | 727646310 | 3690 | 3695 | 3695 | 3690 | 304 |
| 551 | 20230824 | 101500 | 726524530 | 3695 | 3695 | 3695 | 3690 | 435 |
| 552 | 20230824 | 101400 | 724917780 | 3695 | 3695 | 3695 | 3695 | 410 |
| 553 | 20230824 | 101300 | 723402830 | 3695 | 3695 | 3695 | 3695 | 211 |
| 554 | 20230824 | 101200 | 722623185 | 3690 | 3690 | 3690 | 3690 | 1793 |
| 555 | 20230824 | 101100 | 716007015 | 3680 | 3680 | 3680 | 3680 | 210 |
| 556 | 20230824 | 101000 | 715234215 | 3680 | 3680 | 3680 | 3680 | 1238 |
| 557 | 20230824 | 100900 | 710678375 | 3680 | 3680 | 3680 | 3680 | 0 |
| 558 | 20230824 | 100800 | 710678375 | 3680 | 3680 | 3680 | 3680 | 209 |
| 559 | 20230824 | 100700 | 709909255 | 3685 | 3685 | 3685 | 3685 | 11 |
| 560 | 20230824 | 100600 | 709868720 | 3690 | 3685 | 3690 | 3685 | 254 |
| 561 | 20230824 | 100500 | 708932725 | 3690 | 3690 | 3695 | 3690 | 2006 |
| 562 | 20230824 | 100400 | 701524000 | 3690 | 3700 | 3700 | 3690 | 795 |
| 563 | 20230824 | 100300 | 698586040 | 3695 | 3690 | 3695 | 3690 | 790 |
| 564 | 20230824 | 100200 | 695669690 | 3695 | 3670 | 3720 | 3670 | 5528 |
| 565 | 20230824 | 100100 | 675230245 | 3670 | 3665 | 3670 | 3665 | 381 |
| 566 | 20230824 | 100000 | 673833810 | 3665 | 3650 | 3665 | 3650 | 2 |
| 567 | 20230824 | 095900 | 673826495 | 3665 | 3660 | 3665 | 3660 | 77 |
| 568 | 20230824 | 095800 | 673544540 | 3660 | 3660 | 3665 | 3645 | 304 |
| 569 | 20230824 | 095700 | 672433340 | 3665 | 3665 | 3665 | 3665 | 0 |
| 570 | 20230824 | 095600 | 672433340 | 3665 | 3655 | 3665 | 3655 | 1595 |
| 571 | 20230824 | 095500 | 666600960 | 3655 | 3655 | 3655 | 3655 | 0 |
| 572 | 20230824 | 095400 | 666600960 | 3655 | 3650 | 3655 | 3650 | 5 |
| 573 | 20230824 | 095300 | 666582700 | 3650 | 3645 | 3650 | 3645 | 111 |
| 574 | 20230824 | 095200 | 666177555 | 3650 | 3645 | 3650 | 3645 | 125 |
| 575 | 20230824 | 095100 | 665721650 | 3650 | 3640 | 3655 | 3640 | 1347 |
| 576 | 20230824 | 095000 | 660814790 | 3640 | 3640 | 3640 | 3640 | 1 |
| 577 | 20230824 | 094900 | 660811150 | 3645 | 3645 | 3645 | 3630 | 3909 |
| 578 | 20230824 | 094800 | 646585120 | 3645 | 3635 | 3645 | 3635 | 1181 |
| 579 | 20230824 | 094700 | 642286245 | 3635 | 3640 | 3640 | 3635 | 554 |
| 580 | 20230824 | 094600 | 640272440 | 3640 | 3640 | 3645 | 3620 | 8956 |
| 581 | 20230824 | 094500 | 607779465 | 3640 | 3635 | 3640 | 3635 | 1629 |
| 582 | 20230824 | 094400 | 601856630 | 3640 | 3640 | 3650 | 3620 | 7872 |
| 583 | 20230824 | 094300 | 573272430 | 3635 | 3655 | 3655 | 3620 | 10412 |
| 584 | 20230824 | 094200 | 535442555 | 3670 | 3670 | 3670 | 3670 | 0 |
| 585 | 20230824 | 094100 | 535442555 | 3670 | 3670 | 3675 | 3670 | 453 |
| 586 | 20230824 | 094000 | 533779725 | 3665 | 3685 | 3685 | 3660 | 4490 |
| 587 | 20230824 | 093900 | 517311335 | 3685 | 3695 | 3695 | 3685 | 5 |
| 588 | 20230824 | 093800 | 517292870 | 3690 | 3690 | 3690 | 3690 | 705 |
| 589 | 20230824 | 093700 | 514691420 | 3690 | 3695 | 3700 | 3660 | 7324 |
| 590 | 20230824 | 093600 | 487700555 | 3710 | 3710 | 3710 | 3710 | 0 |
| 591 | 20230824 | 093500 | 487700555 | 3710 | 3700 | 3710 | 3700 | 737 |
| 592 | 20230824 | 093400 | 484973265 | 3700 | 3695 | 3700 | 3655 | 8228 |
| 593 | 20230824 | 093300 | 454681215 | 3705 | 3700 | 3710 | 3700 | 2066 |
| 594 | 20230824 | 093200 | 447029170 | 3705 | 3705 | 3705 | 3705 | 573 |
| 595 | 20230824 | 093100 | 444906205 | 3730 | 3730 | 3730 | 3685 | 3905 |
| 596 | 20230824 | 093000 | 430457815 | 3725 | 3715 | 3725 | 3715 | 1316 |
| 597 | 20230824 | 092900 | 425558455 | 3710 | 3715 | 3725 | 3700 | 14334 |
| 598 | 20230824 | 092800 | 372389415 | 3710 | 3735 | 3735 | 3685 | 5917 |
| 599 | 20230824 | 092700 | 350400385 | 3735 | 3720 | 3735 | 3720 | 2458 |
| 600 | 20230824 | 092600 | 341227265 | 3715 | 3715 | 3715 | 3715 | 0 |
| 601 | 20230824 | 092500 | 341227265 | 3715 | 3720 | 3730 | 3660 | 8283 |
| 602 | 20230824 | 092400 | 310593920 | 3715 | 3710 | 3715 | 3710 | 1121 |
| 603 | 20230824 | 092300 | 306435005 | 3710 | 3700 | 3710 | 3700 | 2288 |
| 604 | 20230824 | 092200 | 297956775 | 3695 | 3670 | 3695 | 3615 | 9038 |
| 605 | 20230824 | 092100 | 264885100 | 3675 | 3685 | 3685 | 3675 | 1989 |
| 606 | 20230824 | 092000 | 257560250 | 3700 | 3675 | 3700 | 3665 | 1657 |
| 607 | 20230824 | 091900 | 251455010 | 3670 | 3680 | 3680 | 3650 | 4451 |
| 608 | 20230824 | 091800 | 235120005 | 3695 | 3695 | 3700 | 3695 | 791 |
| 609 | 20230824 | 091700 | 232197255 | 3705 | 3705 | 3705 | 3705 | 648 |
| 610 | 20230824 | 091600 | 229796415 | 3695 | 3710 | 3710 | 3655 | 5955 |
| 611 | 20230824 | 091500 | 207822170 | 3710 | 3715 | 3715 | 3710 | 109 |
| 612 | 20230824 | 091400 | 207417365 | 3710 | 3705 | 3725 | 3705 | 13504 |
| 613 | 20230824 | 091300 | 157200690 | 3690 | 3715 | 3715 | 3635 | 6334 |
| 614 | 20230824 | 091200 | 133939325 | 3710 | 3690 | 3725 | 3680 | 7651 |
| 615 | 20230824 | 091100 | 105707455 | 3695 | 3695 | 3695 | 3695 | 334 |
| 616 | 20230824 | 091000 | 104473325 | 3695 | 3700 | 3720 | 3630 | 6152 |
| 617 | 20230824 | 090900 | 81817855 | 3700 | 3700 | 3700 | 3700 | 5 |
| 618 | 20230824 | 090800 | 81799355 | 3700 | 3680 | 3700 | 3670 | 2215 |
| 619 | 20230824 | 090700 | 73631835 | 3680 | 3675 | 3680 | 3620 | 4577 |
| 620 | 20230824 | 090600 | 56918270 | 3670 | 3700 | 3700 | 3670 | 3001 |
| 621 | 20230824 | 090500 | 45904135 | 3670 | 3705 | 3705 | 3670 | 3211 |
| 622 | 20230824 | 090400 | 34104200 | 3700 | 3725 | 3735 | 3620 | 4725 |
| 623 | 20230824 | 090300 | 16848955 | 3730 | 3740 | 3740 | 3730 | 1035 |
| 624 | 20230824 | 090200 | 12978565 | 3740 | 3730 | 3740 | 3730 | 891 |
| 625 | 20230824 | 090100 | 9652560 | 3730 | 3705 | 3730 | 3705 | 1006 |
| 626 | 20230824 | 090000 | 5900305 | 3715 | 3700 | 3715 | 3680 | 1597 |