30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 190200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 3 | 20230824 | 190100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20230824 | 190000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20230824 | 185900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20230824 | 185800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20230824 | 185700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20230824 | 185600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20230824 | 185500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20230824 | 185400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20230824 | 185300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20230824 | 185200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20230824 | 185100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20230824 | 185000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20230824 | 184900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20230824 | 184800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20230824 | 184700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20230824 | 184600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20230824 | 184500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20230824 | 184400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20230824 | 184300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20230824 | 184200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20230824 | 184100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20230824 | 184000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20230824 | 183900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20230824 | 183800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20230824 | 183700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20230824 | 183600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20230824 | 183500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20230824 | 183400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20230824 | 183300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20230824 | 183200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 33 | 20230824 | 183100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20230824 | 183000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20230824 | 182900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20230824 | 182800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20230824 | 182700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20230824 | 182600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20230824 | 182500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20230824 | 182400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20230824 | 182300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20230824 | 182200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20230824 | 182100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20230824 | 182000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20230824 | 181900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20230824 | 181800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20230824 | 181700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20230824 | 181600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20230824 | 181500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20230824 | 181400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20230824 | 181300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20230824 | 181200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20230824 | 181100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20230824 | 181000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20230824 | 180900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20230824 | 180800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20230824 | 180700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20230824 | 180600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20230824 | 180500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20230824 | 180400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20230824 | 180300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20230824 | 180200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 63 | 20230824 | 180100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20230824 | 180000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20230824 | 175900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20230824 | 175800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20230824 | 175700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20230824 | 175600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20230824 | 175500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20230824 | 175400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20230824 | 175300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20230824 | 175200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20230824 | 175100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20230824 | 175000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20230824 | 174900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20230824 | 174800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20230824 | 174700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20230824 | 174600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20230824 | 174500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20230824 | 174400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20230824 | 174300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20230824 | 174200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20230824 | 174100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20230824 | 174000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20230824 | 173900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20230824 | 173800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20230824 | 173700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20230824 | 173600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20230824 | 173500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20230824 | 173400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20230824 | 173300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20230824 | 173200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 93 | 20230824 | 173100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20230824 | 173000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20230824 | 172900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20230824 | 172800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20230824 | 172700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20230824 | 172600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20230824 | 172500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20230824 | 172400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20230824 | 172300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20230824 | 172200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20230824 | 172100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20230824 | 172000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20230824 | 171900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20230824 | 171800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20230824 | 171700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20230824 | 171600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20230824 | 171500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20230824 | 171400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20230824 | 171300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20230824 | 171200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20230824 | 171100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20230824 | 171000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20230824 | 170900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20230824 | 170800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20230824 | 170700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20230824 | 170600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20230824 | 170500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20230824 | 170400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20230824 | 170300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20230824 | 170200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 123 | 20230824 | 170100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20230824 | 170000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20230824 | 165900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20230824 | 165800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20230824 | 165700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20230824 | 165600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20230824 | 165500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20230824 | 165400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20230824 | 165300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20230824 | 165200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20230824 | 165100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20230824 | 165000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20230824 | 164900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20230824 | 164800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20230824 | 164700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20230824 | 164600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20230824 | 164500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20230824 | 164400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20230824 | 164300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20230824 | 164200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20230824 | 164100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20230824 | 164000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20230824 | 163900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20230824 | 163800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20230824 | 163700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20230824 | 163600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20230824 | 163500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20230824 | 163400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20230824 | 163300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20230824 | 163200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 153 | 20230824 | 163100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20230824 | 163000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20230824 | 162900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20230824 | 162800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20230824 | 162700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20230824 | 162600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20230824 | 162500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20230824 | 162400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20230824 | 162300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20230824 | 162200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20230824 | 162100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20230824 | 162000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20230824 | 161900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20230824 | 161800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20230824 | 161700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20230824 | 161600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20230824 | 161500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20230824 | 161400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20230824 | 161300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20230824 | 161200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20230824 | 161100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20230824 | 161000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20230824 | 160900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20230824 | 160800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20230824 | 160700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20230824 | 160600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20230824 | 160500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20230824 | 160400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20230824 | 160300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20230824 | 160200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 183 | 20230824 | 160100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20230824 | 160000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20230824 | 155900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20230824 | 155800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20230824 | 155700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20230824 | 155600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20230824 | 155500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20230824 | 155400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20230824 | 155300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20230824 | 155200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20230824 | 155100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20230824 | 155000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20230824 | 154900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20230824 | 154800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20230824 | 154700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20230824 | 154600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20230824 | 154500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20230824 | 154400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20230824 | 154300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20230824 | 154200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20230824 | 154100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20230824 | 154000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20230824 | 153900 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20230824 | 153800 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20230824 | 153700 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20230824 | 153600 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20230824 | 153500 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20230824 | 153400 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20230824 | 153300 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20230824 | 153200 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 213 | 20230824 | 153100 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20230824 | 153000 | 1570312595 | 3575 | 3575 | 3575 | 3575 | 11498 |
| 215 | 20230824 | 152900 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20230824 | 152800 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20230824 | 152700 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20230824 | 152600 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20230824 | 152500 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20230824 | 152400 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20230824 | 152300 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20230824 | 152200 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20230824 | 152100 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20230824 | 152000 | 1529207245 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20230824 | 151900 | 1529207245 | 3560 | 3565 | 3565 | 3560 | 1079 |
| 226 | 20230824 | 151800 | 1525364320 | 3560 | 3560 | 3560 | 3555 | 2337 |
| 227 | 20230824 | 151700 | 1517044770 | 3560 | 3555 | 3560 | 3550 | 2734 |
| 228 | 20230824 | 151600 | 1507330745 | 3555 | 3555 | 3560 | 3555 | 941 |
| 229 | 20230824 | 151500 | 1503985485 | 3560 | 3555 | 3560 | 3555 | 86 |
| 230 | 20230824 | 151400 | 1503679690 | 3560 | 3550 | 3560 | 3550 | 153 |
| 231 | 20230824 | 151300 | 1503136370 | 3550 | 3550 | 3550 | 3545 | 1509 |
| 232 | 20230824 | 151200 | 1497786920 | 3550 | 3560 | 3560 | 3550 | 236 |
| 233 | 20230824 | 151100 | 1496949110 | 3560 | 3560 | 3560 | 3550 | 5 |
| 234 | 20230824 | 151000 | 1496931330 | 3560 | 3560 | 3560 | 3560 | 1626 |
| 235 | 20230824 | 150900 | 1491142770 | 3560 | 3560 | 3560 | 3560 | 1 |
| 236 | 20230824 | 150800 | 1491139210 | 3555 | 3555 | 3555 | 3555 | 1125 |
| 237 | 20230824 | 150700 | 1487139835 | 3555 | 3545 | 3555 | 3545 | 402 |
| 238 | 20230824 | 150600 | 1485713230 | 3550 | 3550 | 3550 | 3545 | 343 |
| 239 | 20230824 | 150500 | 1484496580 | 3550 | 3550 | 3550 | 3540 | 902 |
| 240 | 20230824 | 150400 | 1481303480 | 3540 | 3540 | 3540 | 3540 | 2439 |
| 241 | 20230824 | 150300 | 1472669420 | 3545 | 3540 | 3545 | 3540 | 2362 |
| 242 | 20230824 | 150200 | 1464307690 | 3540 | 3540 | 3540 | 3540 | 700 |
| 243 | 20230824 | 150100 | 1461829690 | 3540 | 3540 | 3545 | 3535 | 1598 |
| 244 | 20230824 | 150000 | 1456179665 | 3535 | 3540 | 3545 | 3535 | 1516 |
| 245 | 20230824 | 145900 | 1450813635 | 3540 | 3540 | 3540 | 3540 | 1380 |
| 246 | 20230824 | 145800 | 1445928435 | 3540 | 3540 | 3540 | 3540 | 1361 |
| 247 | 20230824 | 145700 | 1441110495 | 3540 | 3540 | 3540 | 3540 | 767 |
| 248 | 20230824 | 145600 | 1438395315 | 3545 | 3545 | 3545 | 3545 | 387 |
| 249 | 20230824 | 145500 | 1437023400 | 3545 | 3545 | 3545 | 3545 | 14 |
| 250 | 20230824 | 145400 | 1436973770 | 3545 | 3545 | 3545 | 3545 | 5 |
| 251 | 20230824 | 145300 | 1436956045 | 3540 | 3535 | 3540 | 3535 | 819 |
| 252 | 20230824 | 145200 | 1434060520 | 3545 | 3545 | 3545 | 3545 | 0 |
| 253 | 20230824 | 145100 | 1434060520 | 3545 | 3540 | 3545 | 3535 | 174 |
| 254 | 20230824 | 145000 | 1433445025 | 3545 | 3545 | 3545 | 3535 | 1272 |
| 255 | 20230824 | 144900 | 1428948485 | 3535 | 3540 | 3540 | 3535 | 1971 |
| 256 | 20230824 | 144800 | 1421973965 | 3545 | 3540 | 3545 | 3540 | 13 |
| 257 | 20230824 | 144700 | 1421927935 | 3540 | 3540 | 3540 | 3540 | 176 |
| 258 | 20230824 | 144600 | 1421304895 | 3545 | 3540 | 3545 | 3540 | 412 |
| 259 | 20230824 | 144500 | 1419846410 | 3540 | 3545 | 3545 | 3540 | 1710 |
| 260 | 20230824 | 144400 | 1413792960 | 3545 | 3545 | 3545 | 3545 | 50 |
| 261 | 20230824 | 144300 | 1413615710 | 3545 | 3550 | 3550 | 3545 | 2350 |
| 262 | 20230824 | 144200 | 1405280315 | 3550 | 3550 | 3550 | 3550 | 150 |
| 263 | 20230824 | 144100 | 1404747815 | 3550 | 3555 | 3555 | 3550 | 597 |
| 264 | 20230824 | 144000 | 1402628455 | 3550 | 3550 | 3550 | 3545 | 131 |
| 265 | 20230824 | 143900 | 1402163410 | 3550 | 3555 | 3555 | 3550 | 37 |
| 266 | 20230824 | 143800 | 1402032050 | 3555 | 3555 | 3555 | 3550 | 1482 |
| 267 | 20230824 | 143700 | 1396763895 | 3550 | 3540 | 3550 | 3540 | 486 |
| 268 | 20230824 | 143600 | 1395039270 | 3540 | 3540 | 3540 | 3540 | 20 |
| 269 | 20230824 | 143500 | 1394968470 | 3545 | 3545 | 3545 | 3545 | 35 |
| 270 | 20230824 | 143400 | 1394844395 | 3540 | 3545 | 3545 | 3540 | 2 |
| 271 | 20230824 | 143300 | 1394837310 | 3540 | 3540 | 3540 | 3540 | 219 |
| 272 | 20230824 | 143200 | 1394062050 | 3550 | 3550 | 3550 | 3550 | 0 |
| 273 | 20230824 | 143100 | 1394062050 | 3550 | 3540 | 3550 | 3540 | 1003 |
| 274 | 20230824 | 143000 | 1390511400 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20230824 | 142900 | 1390511400 | 3540 | 3545 | 3545 | 3540 | 3246 |
| 276 | 20230824 | 142800 | 1379013365 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20230824 | 142700 | 1379013365 | 3550 | 3550 | 3550 | 3550 | 300 |
| 278 | 20230824 | 142600 | 1377948365 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20230824 | 142500 | 1377948365 | 3550 | 3550 | 3550 | 3550 | 1973 |
| 280 | 20230824 | 142400 | 1370944215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230824 | 142300 | 1370944215 | 3550 | 3545 | 3550 | 3545 | 537 |
| 282 | 20230824 | 142200 | 1369038175 | 3550 | 3550 | 3550 | 3550 | 30 |
| 283 | 20230824 | 142100 | 1368931675 | 3550 | 3550 | 3550 | 3550 | 3 |
| 284 | 20230824 | 142000 | 1368921025 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20230824 | 141900 | 1368921025 | 3550 | 3545 | 3550 | 3545 | 237 |
| 286 | 20230824 | 141800 | 1368079775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230824 | 141700 | 1368079775 | 3550 | 3550 | 3550 | 3550 | 6 |
| 288 | 20230824 | 141600 | 1368058475 | 3540 | 3540 | 3540 | 3540 | 100 |
| 289 | 20230824 | 141500 | 1367704475 | 3540 | 3545 | 3550 | 3540 | 1617 |
| 290 | 20230824 | 141400 | 1361980165 | 3550 | 3545 | 3550 | 3545 | 97 |
| 291 | 20230824 | 141300 | 1361636295 | 3550 | 3550 | 3550 | 3550 | 13 |
| 292 | 20230824 | 141200 | 1361590145 | 3550 | 3550 | 3550 | 3550 | 110 |
| 293 | 20230824 | 141100 | 1361199645 | 3550 | 3550 | 3550 | 3545 | 334 |
| 294 | 20230824 | 141000 | 1360014110 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20230824 | 140900 | 1360014110 | 3540 | 3540 | 3540 | 3540 | 1111 |
| 296 | 20230824 | 140800 | 1356081170 | 3550 | 3550 | 3550 | 3550 | 147 |
| 297 | 20230824 | 140700 | 1355559320 | 3540 | 3540 | 3540 | 3540 | 50 |
| 298 | 20230824 | 140600 | 1355382320 | 3535 | 3535 | 3550 | 3535 | 260 |
| 299 | 20230824 | 140500 | 1354462800 | 3535 | 3540 | 3545 | 3535 | 8956 |
| 300 | 20230824 | 140400 | 1322785710 | 3550 | 3540 | 3550 | 3540 | 635 |
| 301 | 20230824 | 140300 | 1320537800 | 3545 | 3550 | 3550 | 3545 | 1807 |
| 302 | 20230824 | 140200 | 1314131960 | 3550 | 3550 | 3550 | 3550 | 30 |
| 303 | 20230824 | 140100 | 1314025460 | 3550 | 3550 | 3550 | 3550 | 865 |
| 304 | 20230824 | 140000 | 1310954710 | 3550 | 3555 | 3555 | 3550 | 110 |
| 305 | 20230824 | 135900 | 1310564160 | 3555 | 3555 | 3555 | 3555 | 2 |
| 306 | 20230824 | 135800 | 1310557050 | 3555 | 3555 | 3555 | 3555 | 0 |
| 307 | 20230824 | 135700 | 1310557050 | 3555 | 3555 | 3555 | 3555 | 10 |
| 308 | 20230824 | 135600 | 1310521500 | 3555 | 3555 | 3555 | 3555 | 10 |
| 309 | 20230824 | 135500 | 1310485950 | 3555 | 3545 | 3555 | 3545 | 203 |
| 310 | 20230824 | 135400 | 1309766305 | 3555 | 3555 | 3555 | 3555 | 0 |
| 311 | 20230824 | 135300 | 1309766305 | 3555 | 3555 | 3555 | 3555 | 11 |
| 312 | 20230824 | 135200 | 1309727200 | 3540 | 3550 | 3555 | 3540 | 322 |
| 313 | 20230824 | 135100 | 1308587015 | 3555 | 3545 | 3555 | 3545 | 299 |
| 314 | 20230824 | 135000 | 1307527050 | 3545 | 3545 | 3545 | 3545 | 0 |
| 315 | 20230824 | 134900 | 1307527050 | 3545 | 3545 | 3545 | 3545 | 0 |
| 316 | 20230824 | 134800 | 1307527050 | 3545 | 3545 | 3545 | 3540 | 2473 |
| 317 | 20230824 | 134700 | 1298770585 | 3545 | 3545 | 3545 | 3545 | 0 |
| 318 | 20230824 | 134600 | 1298770585 | 3545 | 3545 | 3545 | 3545 | 23 |
| 319 | 20230824 | 134500 | 1298689050 | 3545 | 3545 | 3545 | 3540 | 420 |
| 320 | 20230824 | 134400 | 1297202150 | 3540 | 3540 | 3540 | 3540 | 201 |
| 321 | 20230824 | 134300 | 1296490610 | 3545 | 3540 | 3545 | 3540 | 316 |
| 322 | 20230824 | 134200 | 1295371470 | 3545 | 3540 | 3545 | 3535 | 2185 |
| 323 | 20230824 | 134100 | 1287639685 | 3540 | 3540 | 3540 | 3540 | 24 |
| 324 | 20230824 | 134000 | 1287554725 | 3540 | 3545 | 3545 | 3540 | 3343 |
| 325 | 20230824 | 133900 | 1275714595 | 3545 | 3545 | 3545 | 3545 | 156 |
| 326 | 20230824 | 133800 | 1275161575 | 3545 | 3540 | 3545 | 3540 | 191 |
| 327 | 20230824 | 133700 | 1274485380 | 3545 | 3545 | 3545 | 3545 | 0 |
| 328 | 20230824 | 133600 | 1274485380 | 3545 | 3545 | 3545 | 3540 | 21 |
| 329 | 20230824 | 133500 | 1274410985 | 3545 | 3545 | 3545 | 3540 | 793 |
| 330 | 20230824 | 133400 | 1271599805 | 3545 | 3545 | 3545 | 3540 | 4167 |
| 331 | 20230824 | 133300 | 1256830250 | 3550 | 3550 | 3550 | 3550 | 25 |
| 332 | 20230824 | 133200 | 1256741500 | 3550 | 3550 | 3550 | 3550 | 421 |
| 333 | 20230824 | 133100 | 1255246950 | 3555 | 3550 | 3555 | 3550 | 101 |
| 334 | 20230824 | 133000 | 1254888395 | 3555 | 3555 | 3555 | 3555 | 2 |
| 335 | 20230824 | 132900 | 1254881285 | 3550 | 3550 | 3550 | 3550 | 10 |
| 336 | 20230824 | 132800 | 1254845785 | 3555 | 3555 | 3555 | 3550 | 202 |
| 337 | 20230824 | 132700 | 1254128675 | 3555 | 3555 | 3555 | 3555 | 21 |
| 338 | 20230824 | 132600 | 1254054020 | 3555 | 3555 | 3555 | 3555 | 0 |
| 339 | 20230824 | 132500 | 1254054020 | 3555 | 3550 | 3555 | 3550 | 387 |
| 340 | 20230824 | 132400 | 1252678385 | 3550 | 3550 | 3550 | 3550 | 20 |
| 341 | 20230824 | 132300 | 1252607385 | 3550 | 3550 | 3550 | 3550 | 70 |
| 342 | 20230824 | 132200 | 1252358885 | 3550 | 3550 | 3550 | 3550 | 0 |
| 343 | 20230824 | 132100 | 1252358885 | 3550 | 3550 | 3550 | 3550 | 2 |
| 344 | 20230824 | 132000 | 1252351785 | 3550 | 3555 | 3555 | 3550 | 122 |
| 345 | 20230824 | 131900 | 1251918635 | 3555 | 3545 | 3555 | 3545 | 6566 |
| 346 | 20230824 | 131800 | 1228609830 | 3550 | 3545 | 3550 | 3545 | 201 |
| 347 | 20230824 | 131700 | 1227897255 | 3545 | 3540 | 3545 | 3540 | 121 |
| 348 | 20230824 | 131600 | 1227468830 | 3545 | 3540 | 3545 | 3540 | 135 |
| 349 | 20230824 | 131500 | 1226990455 | 3545 | 3545 | 3545 | 3545 | 42 |
| 350 | 20230824 | 131400 | 1226841565 | 3545 | 3545 | 3545 | 3545 | 14 |
| 351 | 20230824 | 131300 | 1226791935 | 3545 | 3545 | 3545 | 3545 | 56 |
| 352 | 20230824 | 131200 | 1226593415 | 3540 | 3540 | 3540 | 3540 | 0 |
| 353 | 20230824 | 131100 | 1226593415 | 3540 | 3540 | 3540 | 3540 | 1450 |
| 354 | 20230824 | 131000 | 1221460415 | 3545 | 3540 | 3545 | 3540 | 601 |
| 355 | 20230824 | 130900 | 1219329875 | 3545 | 3540 | 3545 | 3540 | 104 |
| 356 | 20230824 | 130800 | 1218961210 | 3540 | 3540 | 3540 | 3540 | 300 |
| 357 | 20230824 | 130700 | 1217899210 | 3540 | 3540 | 3540 | 3540 | 1500 |
| 358 | 20230824 | 130600 | 1212589210 | 3545 | 3540 | 3545 | 3540 | 131 |
| 359 | 20230824 | 130500 | 1212125465 | 3545 | 3545 | 3545 | 3545 | 0 |
| 360 | 20230824 | 130400 | 1212125465 | 3545 | 3545 | 3545 | 3540 | 429 |
| 361 | 20230824 | 130300 | 1210604705 | 3540 | 3545 | 3545 | 3540 | 154 |
| 362 | 20230824 | 130200 | 1210058780 | 3540 | 3540 | 3540 | 3540 | 882 |
| 363 | 20230824 | 130100 | 1206936500 | 3540 | 3540 | 3540 | 3540 | 26 |
| 364 | 20230824 | 130000 | 1206844460 | 3540 | 3540 | 3540 | 3540 | 388 |
| 365 | 20230824 | 125900 | 1205470940 | 3540 | 3540 | 3540 | 3540 | 294 |
| 366 | 20230824 | 125800 | 1204430180 | 3540 | 3540 | 3540 | 3540 | 655 |
| 367 | 20230824 | 125700 | 1202111480 | 3540 | 3540 | 3540 | 3540 | 89 |
| 368 | 20230824 | 125600 | 1201796420 | 3540 | 3540 | 3540 | 3540 | 599 |
| 369 | 20230824 | 125500 | 1199675960 | 3540 | 3540 | 3540 | 3540 | 34 |
| 370 | 20230824 | 125400 | 1199555600 | 3540 | 3545 | 3545 | 3540 | 717 |
| 371 | 20230824 | 125300 | 1197017415 | 3540 | 3540 | 3540 | 3540 | 3 |
| 372 | 20230824 | 125200 | 1197006795 | 3540 | 3540 | 3540 | 3540 | 150 |
| 373 | 20230824 | 125100 | 1196475795 | 3535 | 3535 | 3535 | 3535 | 1001 |
| 374 | 20230824 | 125000 | 1192937260 | 3535 | 3540 | 3540 | 3535 | 9 |
| 375 | 20230824 | 124900 | 1192905415 | 3540 | 3540 | 3540 | 3540 | 2501 |
| 376 | 20230824 | 124800 | 1184051875 | 3540 | 3545 | 3545 | 3540 | 15327 |
| 377 | 20230824 | 124700 | 1129754350 | 3545 | 3545 | 3545 | 3545 | 55 |
| 378 | 20230824 | 124600 | 1129559375 | 3545 | 3550 | 3550 | 3545 | 169 |
| 379 | 20230824 | 124500 | 1128959770 | 3550 | 3550 | 3550 | 3550 | 40 |
| 380 | 20230824 | 124400 | 1128817770 | 3550 | 3550 | 3550 | 3550 | 30 |
| 381 | 20230824 | 124300 | 1128711270 | 3550 | 3550 | 3550 | 3550 | 117 |
| 382 | 20230824 | 124200 | 1128295920 | 3550 | 3550 | 3550 | 3550 | 3 |
| 383 | 20230824 | 124100 | 1128285270 | 3545 | 3545 | 3545 | 3545 | 40 |
| 384 | 20230824 | 124000 | 1128143470 | 3545 | 3540 | 3545 | 3540 | 405 |
| 385 | 20230824 | 123900 | 1126707995 | 3550 | 3550 | 3550 | 3550 | 11 |
| 386 | 20230824 | 123800 | 1126668945 | 3550 | 3555 | 3555 | 3545 | 2971 |
| 387 | 20230824 | 123700 | 1116128520 | 3550 | 3555 | 3555 | 3550 | 380 |
| 388 | 20230824 | 123600 | 1114778020 | 3555 | 3555 | 3555 | 3555 | 8 |
| 389 | 20230824 | 123500 | 1114749580 | 3550 | 3550 | 3550 | 3550 | 3 |
| 390 | 20230824 | 123400 | 1114738930 | 3555 | 3550 | 3555 | 3550 | 93 |
| 391 | 20230824 | 123300 | 1114408770 | 3555 | 3560 | 3560 | 3550 | 2496 |
| 392 | 20230824 | 123200 | 1105541135 | 3565 | 3565 | 3565 | 3565 | 1 |
| 393 | 20230824 | 123100 | 1105537570 | 3555 | 3555 | 3555 | 3555 | 319 |
| 394 | 20230824 | 123000 | 1104403525 | 3555 | 3555 | 3555 | 3555 | 1996 |
| 395 | 20230824 | 122900 | 1097307745 | 3565 | 3565 | 3565 | 3565 | 0 |
| 396 | 20230824 | 122800 | 1097307745 | 3565 | 3565 | 3565 | 3555 | 116 |
| 397 | 20230824 | 122700 | 1096895005 | 3555 | 3555 | 3555 | 3555 | 200 |
| 398 | 20230824 | 122600 | 1096184005 | 3565 | 3565 | 3565 | 3565 | 200 |
| 399 | 20230824 | 122500 | 1095471005 | 3565 | 3555 | 3565 | 3555 | 841 |
| 400 | 20230824 | 122400 | 1092480040 | 3565 | 3560 | 3565 | 3560 | 61 |
| 401 | 20230824 | 122300 | 1092262875 | 3560 | 3555 | 3565 | 3555 | 1081 |
| 402 | 20230824 | 122200 | 1088419735 | 3555 | 3555 | 3555 | 3555 | 91 |
| 403 | 20230824 | 122100 | 1088096230 | 3555 | 3550 | 3555 | 3550 | 41 |
| 404 | 20230824 | 122000 | 1087950625 | 3550 | 3550 | 3550 | 3550 | 9 |
| 405 | 20230824 | 121900 | 1087918675 | 3550 | 3550 | 3550 | 3550 | 1 |
| 406 | 20230824 | 121800 | 1087915125 | 3545 | 3545 | 3545 | 3545 | 0 |
| 407 | 20230824 | 121700 | 1087915125 | 3545 | 3545 | 3545 | 3545 | 30 |
| 408 | 20230824 | 121600 | 1087808775 | 3555 | 3545 | 3555 | 3545 | 383 |
| 409 | 20230824 | 121500 | 1086451030 | 3545 | 3555 | 3555 | 3545 | 2 |
| 410 | 20230824 | 121400 | 1086443930 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 411 | 20230824 | 121300 | 1082898930 | 3545 | 3545 | 3545 | 3545 | 1463 |
| 412 | 20230824 | 121200 | 1077712595 | 3555 | 3545 | 3555 | 3545 | 101 |
| 413 | 20230824 | 121100 | 1077354540 | 3555 | 3550 | 3555 | 3545 | 2234 |
| 414 | 20230824 | 121000 | 1069434995 | 3555 | 3545 | 3555 | 3545 | 1432 |
| 415 | 20230824 | 120900 | 1064357755 | 3550 | 3550 | 3550 | 3550 | 253 |
| 416 | 20230824 | 120800 | 1063459605 | 3550 | 3555 | 3555 | 3550 | 80 |
| 417 | 20230824 | 120700 | 1063175505 | 3555 | 3555 | 3555 | 3555 | 0 |
| 418 | 20230824 | 120600 | 1063175505 | 3555 | 3555 | 3555 | 3555 | 150 |
| 419 | 20230824 | 120500 | 1062642255 | 3555 | 3555 | 3555 | 3545 | 6089 |
| 420 | 20230824 | 120400 | 1041032870 | 3555 | 3555 | 3555 | 3555 | 503 |
| 421 | 20230824 | 120300 | 1039244705 | 3565 | 3565 | 3565 | 3565 | 1 |
| 422 | 20230824 | 120200 | 1039241140 | 3550 | 3550 | 3550 | 3550 | 0 |
| 423 | 20230824 | 120100 | 1039241140 | 3550 | 3570 | 3570 | 3550 | 151 |
| 424 | 20230824 | 120000 | 1038705070 | 3550 | 3570 | 3570 | 3550 | 1728 |
| 425 | 20230824 | 115900 | 1032562295 | 3565 | 3565 | 3565 | 3565 | 44 |
| 426 | 20230824 | 115800 | 1032405435 | 3560 | 3565 | 3565 | 3560 | 1860 |
| 427 | 20230824 | 115700 | 1025774585 | 3570 | 3570 | 3570 | 3570 | 217 |
| 428 | 20230824 | 115600 | 1024999895 | 3570 | 3570 | 3570 | 3570 | 500 |
| 429 | 20230824 | 115500 | 1023214895 | 3570 | 3570 | 3570 | 3570 | 84 |
| 430 | 20230824 | 115400 | 1022915015 | 3570 | 3565 | 3570 | 3565 | 503 |
| 431 | 20230824 | 115300 | 1021120575 | 3555 | 3560 | 3560 | 3555 | 649 |
| 432 | 20230824 | 115200 | 1018810880 | 3560 | 3560 | 3560 | 3560 | 563 |
| 433 | 20230824 | 115100 | 1016806600 | 3555 | 3560 | 3560 | 3555 | 283 |
| 434 | 20230824 | 115000 | 1015799435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 435 | 20230824 | 114900 | 1015799435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 436 | 20230824 | 114800 | 1015799435 | 3560 | 3560 | 3560 | 3560 | 12 |
| 437 | 20230824 | 114700 | 1015756715 | 3560 | 3560 | 3560 | 3560 | 40 |
| 438 | 20230824 | 114600 | 1015614315 | 3560 | 3565 | 3565 | 3560 | 2753 |
| 439 | 20230824 | 114500 | 1005811390 | 3565 | 3555 | 3565 | 3555 | 1507 |
| 440 | 20230824 | 114400 | 1000446490 | 3555 | 3555 | 3565 | 3555 | 1085 |
| 441 | 20230824 | 114300 | 996589285 | 3565 | 3555 | 3565 | 3555 | 1072 |
| 442 | 20230824 | 114200 | 992778305 | 3565 | 3565 | 3565 | 3565 | 50 |
| 443 | 20230824 | 114100 | 992600055 | 3565 | 3560 | 3565 | 3560 | 115 |
| 444 | 20230824 | 114000 | 992190130 | 3565 | 3560 | 3565 | 3560 | 2031 |
| 445 | 20230824 | 113900 | 984959715 | 3565 | 3560 | 3565 | 3560 | 130 |
| 446 | 20230824 | 113800 | 984496515 | 3560 | 3565 | 3565 | 3560 | 76 |
| 447 | 20230824 | 113700 | 984225675 | 3560 | 3560 | 3560 | 3560 | 41 |
| 448 | 20230824 | 113600 | 984079715 | 3560 | 3560 | 3560 | 3560 | 53 |
| 449 | 20230824 | 113500 | 983891035 | 3565 | 3565 | 3565 | 3565 | 5 |
| 450 | 20230824 | 113400 | 983873210 | 3565 | 3570 | 3570 | 3565 | 29 |
| 451 | 20230824 | 113300 | 983769775 | 3570 | 3570 | 3570 | 3570 | 0 |
| 452 | 20230824 | 113200 | 983769775 | 3570 | 3570 | 3570 | 3570 | 3 |
| 453 | 20230824 | 113100 | 983759065 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20230824 | 113000 | 983759065 | 3570 | 3570 | 3570 | 3550 | 605 |
| 455 | 20230824 | 112900 | 981609115 | 3570 | 3565 | 3570 | 3550 | 139 |
| 456 | 20230824 | 112800 | 981114925 | 3550 | 3550 | 3550 | 3550 | 2 |
| 457 | 20230824 | 112700 | 981107825 | 3555 | 3565 | 3570 | 3555 | 73 |
| 458 | 20230824 | 112600 | 980847650 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 459 | 20230824 | 112500 | 977287650 | 3560 | 3560 | 3560 | 3560 | 3 |
| 460 | 20230824 | 112400 | 977276970 | 3550 | 3550 | 3550 | 3550 | 295 |
| 461 | 20230824 | 112300 | 976229720 | 3550 | 3550 | 3550 | 3550 | 2 |
| 462 | 20230824 | 112200 | 976222620 | 3550 | 3560 | 3560 | 3550 | 2167 |
| 463 | 20230824 | 112100 | 968522015 | 3560 | 3560 | 3560 | 3560 | 511 |
| 464 | 20230824 | 112000 | 966702855 | 3560 | 3560 | 3560 | 3560 | 55 |
| 465 | 20230824 | 111900 | 966507055 | 3555 | 3555 | 3555 | 3555 | 9 |
| 466 | 20230824 | 111800 | 966475060 | 3560 | 3575 | 3575 | 3555 | 93 |
| 467 | 20230824 | 111700 | 966142850 | 3575 | 3575 | 3575 | 3575 | 0 |
| 468 | 20230824 | 111600 | 966142850 | 3575 | 3575 | 3575 | 3575 | 0 |
| 469 | 20230824 | 111500 | 966142850 | 3575 | 3575 | 3575 | 3575 | 0 |
| 470 | 20230824 | 111400 | 966142850 | 3575 | 3575 | 3575 | 3575 | 0 |
| 471 | 20230824 | 111300 | 966142850 | 3575 | 3575 | 3575 | 3575 | 900 |
| 472 | 20230824 | 111200 | 962925350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 473 | 20230824 | 111100 | 962925350 | 3575 | 3575 | 3575 | 3575 | 10 |
| 474 | 20230824 | 111000 | 962889600 | 3575 | 3555 | 3575 | 3550 | 2002 |
| 475 | 20230824 | 110900 | 955781875 | 3575 | 3565 | 3575 | 3565 | 7 |
| 476 | 20230824 | 110800 | 955756900 | 3565 | 3565 | 3565 | 3550 | 21 |
| 477 | 20230824 | 110700 | 955682065 | 3550 | 3565 | 3575 | 3550 | 1038 |
| 478 | 20230824 | 110600 | 951978410 | 3565 | 3570 | 3570 | 3550 | 671 |
| 479 | 20230824 | 110500 | 949593735 | 3570 | 3570 | 3570 | 3565 | 6 |
| 480 | 20230824 | 110400 | 949572320 | 3570 | 3560 | 3570 | 3555 | 883 |
| 481 | 20230824 | 110300 | 946431625 | 3560 | 3570 | 3570 | 3560 | 235 |
| 482 | 20230824 | 110200 | 945593950 | 3575 | 3575 | 3575 | 3575 | 1 |
| 483 | 20230824 | 110100 | 945590375 | 3570 | 3565 | 3570 | 3565 | 132 |
| 484 | 20230824 | 110000 | 945119215 | 3570 | 3570 | 3570 | 3565 | 46 |
| 485 | 20230824 | 105900 | 944955120 | 3565 | 3565 | 3565 | 3565 | 401 |
| 486 | 20230824 | 105800 | 943525555 | 3565 | 3565 | 3565 | 3565 | 271 |
| 487 | 20230824 | 105700 | 942559440 | 3565 | 3560 | 3565 | 3560 | 84 |
| 488 | 20230824 | 105600 | 942259990 | 3565 | 3560 | 3565 | 3560 | 72 |
| 489 | 20230824 | 105500 | 942003660 | 3565 | 3565 | 3565 | 3555 | 5 |
| 490 | 20230824 | 105400 | 941985860 | 3555 | 3560 | 3565 | 3555 | 1376 |
| 491 | 20230824 | 105300 | 937091020 | 3565 | 3560 | 3565 | 3560 | 4 |
| 492 | 20230824 | 105200 | 937076770 | 3565 | 3565 | 3565 | 3565 | 51 |
| 493 | 20230824 | 105100 | 936894955 | 3565 | 3560 | 3565 | 3560 | 20 |
| 494 | 20230824 | 105000 | 936823750 | 3560 | 3565 | 3565 | 3560 | 124 |
| 495 | 20230824 | 104900 | 936382300 | 3565 | 3565 | 3565 | 3560 | 91 |
| 496 | 20230824 | 104800 | 936058255 | 3565 | 3560 | 3565 | 3560 | 54 |
| 497 | 20230824 | 104700 | 935865965 | 3555 | 3555 | 3560 | 3555 | 14 |
| 498 | 20230824 | 104600 | 935816185 | 3555 | 3555 | 3555 | 3555 | 143 |
| 499 | 20230824 | 104500 | 935307820 | 3555 | 3555 | 3560 | 3555 | 176 |
| 500 | 20230824 | 104400 | 934682135 | 3560 | 3555 | 3560 | 3555 | 940 |
| 501 | 20230824 | 104300 | 931339575 | 3555 | 3550 | 3555 | 3550 | 300 |
| 502 | 20230824 | 104200 | 930274570 | 3555 | 3555 | 3555 | 3555 | 1 |
| 503 | 20230824 | 104100 | 930271015 | 3540 | 3540 | 3560 | 3540 | 555 |
| 504 | 20230824 | 104000 | 928303135 | 3565 | 3560 | 3570 | 3540 | 2167 |
| 505 | 20230824 | 103900 | 920620105 | 3560 | 3580 | 3580 | 3560 | 714 |
| 506 | 20230824 | 103800 | 918072210 | 3580 | 3560 | 3580 | 3560 | 837 |
| 507 | 20230824 | 103700 | 915086730 | 3560 | 3565 | 3565 | 3560 | 4 |
| 508 | 20230824 | 103600 | 915072485 | 3545 | 3555 | 3565 | 3540 | 6953 |
| 509 | 20230824 | 103500 | 890421425 | 3565 | 3565 | 3565 | 3560 | 3301 |
| 510 | 20230824 | 103400 | 878662425 | 3570 | 3565 | 3575 | 3565 | 475 |
| 511 | 20230824 | 103300 | 876966705 | 3565 | 3575 | 3575 | 3565 | 211 |
| 512 | 20230824 | 103200 | 876212415 | 3575 | 3575 | 3575 | 3575 | 33 |
| 513 | 20230824 | 103100 | 876094440 | 3580 | 3580 | 3580 | 3580 | 39 |
| 514 | 20230824 | 103000 | 875954820 | 3560 | 3570 | 3580 | 3560 | 1006 |
| 515 | 20230824 | 102900 | 872372085 | 3565 | 3570 | 3570 | 3565 | 69 |
| 516 | 20230824 | 102800 | 872126095 | 3575 | 3575 | 3575 | 3575 | 15 |
| 517 | 20230824 | 102700 | 872072470 | 3575 | 3565 | 3575 | 3565 | 4898 |
| 518 | 20230824 | 102600 | 854572660 | 3565 | 3575 | 3580 | 3565 | 5440 |
| 519 | 20230824 | 102500 | 835136050 | 3585 | 3580 | 3585 | 3575 | 1303 |
| 520 | 20230824 | 102400 | 830471540 | 3585 | 3585 | 3590 | 3585 | 136 |
| 521 | 20230824 | 102300 | 829983975 | 3590 | 3585 | 3590 | 3585 | 743 |
| 522 | 20230824 | 102200 | 827319800 | 3590 | 3590 | 3595 | 3585 | 6 |
| 523 | 20230824 | 102100 | 827298260 | 3585 | 3590 | 3595 | 3585 | 924 |
| 524 | 20230824 | 102000 | 823981095 | 3590 | 3585 | 3590 | 3580 | 2357 |
| 525 | 20230824 | 101900 | 815542155 | 3585 | 3585 | 3585 | 3585 | 804 |
| 526 | 20230824 | 101800 | 812659815 | 3590 | 3595 | 3595 | 3585 | 4586 |
| 527 | 20230824 | 101700 | 796197225 | 3595 | 3595 | 3595 | 3595 | 315 |
| 528 | 20230824 | 101600 | 795064800 | 3595 | 3590 | 3595 | 3590 | 2953 |
| 529 | 20230824 | 101500 | 784463510 | 3595 | 3590 | 3595 | 3590 | 1956 |
| 530 | 20230824 | 101400 | 777441410 | 3590 | 3595 | 3600 | 3590 | 1423 |
| 531 | 20230824 | 101300 | 772327290 | 3600 | 3600 | 3600 | 3600 | 347 |
| 532 | 20230824 | 101200 | 771078090 | 3600 | 3600 | 3610 | 3600 | 433 |
| 533 | 20230824 | 101100 | 769518265 | 3600 | 3600 | 3610 | 3600 | 622 |
| 534 | 20230824 | 101000 | 767278095 | 3615 | 3610 | 3615 | 3605 | 175 |
| 535 | 20230824 | 100900 | 766646450 | 3615 | 3615 | 3615 | 3615 | 0 |
| 536 | 20230824 | 100800 | 766646450 | 3615 | 3615 | 3615 | 3615 | 1 |
| 537 | 20230824 | 100700 | 766642835 | 3620 | 3620 | 3620 | 3620 | 0 |
| 538 | 20230824 | 100600 | 766642835 | 3620 | 3595 | 3620 | 3590 | 4313 |
| 539 | 20230824 | 100500 | 751141830 | 3595 | 3595 | 3595 | 3595 | 1325 |
| 540 | 20230824 | 100400 | 746378455 | 3610 | 3610 | 3610 | 3600 | 1661 |
| 541 | 20230824 | 100300 | 740398395 | 3605 | 3605 | 3605 | 3605 | 1820 |
| 542 | 20230824 | 100200 | 733837295 | 3605 | 3605 | 3605 | 3605 | 2 |
| 543 | 20230824 | 100100 | 733830085 | 3605 | 3605 | 3605 | 3605 | 202 |
| 544 | 20230824 | 100000 | 733101875 | 3605 | 3615 | 3625 | 3600 | 557 |
| 545 | 20230824 | 095900 | 731094310 | 3630 | 3625 | 3630 | 3590 | 11230 |
| 546 | 20230824 | 095800 | 690572180 | 3630 | 3635 | 3635 | 3630 | 6345 |
| 547 | 20230824 | 095700 | 667531385 | 3630 | 3640 | 3640 | 3630 | 2270 |
| 548 | 20230824 | 095600 | 659279030 | 3640 | 3640 | 3640 | 3625 | 4141 |
| 549 | 20230824 | 095500 | 644242775 | 3640 | 3635 | 3645 | 3630 | 4826 |
| 550 | 20230824 | 095400 | 626698565 | 3625 | 3615 | 3635 | 3615 | 9231 |
| 551 | 20230824 | 095300 | 593245685 | 3615 | 3610 | 3615 | 3605 | 6611 |
| 552 | 20230824 | 095200 | 569380390 | 3615 | 3615 | 3615 | 3610 | 736 |
| 553 | 20230824 | 095100 | 566722040 | 3615 | 3615 | 3615 | 3615 | 179 |
| 554 | 20230824 | 095000 | 566074955 | 3605 | 3615 | 3615 | 3605 | 606 |
| 555 | 20230824 | 094900 | 563887810 | 3610 | 3610 | 3620 | 3605 | 655 |
| 556 | 20230824 | 094800 | 561524930 | 3610 | 3615 | 3615 | 3610 | 1618 |
| 557 | 20230824 | 094700 | 555682930 | 3615 | 3605 | 3615 | 3605 | 3426 |
| 558 | 20230824 | 094600 | 543313980 | 3605 | 3605 | 3605 | 3600 | 92 |
| 559 | 20230824 | 094500 | 542982610 | 3605 | 3610 | 3610 | 3605 | 834 |
| 560 | 20230824 | 094400 | 539975890 | 3610 | 3610 | 3610 | 3610 | 10 |
| 561 | 20230824 | 094300 | 539939790 | 3610 | 3610 | 3610 | 3600 | 237 |
| 562 | 20230824 | 094200 | 539084300 | 3610 | 3605 | 3610 | 3595 | 2393 |
| 563 | 20230824 | 094100 | 530475130 | 3605 | 3610 | 3610 | 3600 | 1947 |
| 564 | 20230824 | 094000 | 523462130 | 3610 | 3615 | 3615 | 3605 | 1382 |
| 565 | 20230824 | 093900 | 518472655 | 3610 | 3615 | 3615 | 3610 | 1148 |
| 566 | 20230824 | 093800 | 514326535 | 3620 | 3620 | 3620 | 3605 | 2591 |
| 567 | 20230824 | 093700 | 504983930 | 3620 | 3625 | 3625 | 3615 | 1849 |
| 568 | 20230824 | 093600 | 498291070 | 3625 | 3625 | 3630 | 3620 | 517 |
| 569 | 20230824 | 093500 | 496416990 | 3625 | 3630 | 3630 | 3610 | 666 |
| 570 | 20230824 | 093400 | 494008100 | 3630 | 3610 | 3630 | 3610 | 7372 |
| 571 | 20230824 | 093300 | 467329335 | 3615 | 3615 | 3615 | 3615 | 1 |
| 572 | 20230824 | 093200 | 467325720 | 3610 | 3615 | 3620 | 3610 | 316 |
| 573 | 20230824 | 093100 | 466183820 | 3605 | 3625 | 3625 | 3605 | 2974 |
| 574 | 20230824 | 093000 | 455446545 | 3625 | 3620 | 3625 | 3615 | 2403 |
| 575 | 20230824 | 092900 | 446752665 | 3620 | 3625 | 3625 | 3610 | 3015 |
| 576 | 20230824 | 092800 | 435832085 | 3625 | 3620 | 3630 | 3620 | 650 |
| 577 | 20230824 | 092700 | 433478790 | 3635 | 3630 | 3650 | 3625 | 3389 |
| 578 | 20230824 | 092600 | 421176650 | 3650 | 3630 | 3650 | 3630 | 15633 |
| 579 | 20230824 | 092500 | 364179640 | 3630 | 3605 | 3630 | 3605 | 3378 |
| 580 | 20230824 | 092400 | 351956070 | 3610 | 3595 | 3610 | 3595 | 8045 |
| 581 | 20230824 | 092300 | 322987690 | 3590 | 3590 | 3595 | 3590 | 262 |
| 582 | 20230824 | 092200 | 322047105 | 3595 | 3585 | 3595 | 3580 | 1258 |
| 583 | 20230824 | 092100 | 317542425 | 3585 | 3585 | 3600 | 3580 | 4273 |
| 584 | 20230824 | 092000 | 302214630 | 3590 | 3585 | 3600 | 3585 | 811 |
| 585 | 20230824 | 091900 | 299302955 | 3600 | 3600 | 3600 | 3585 | 1323 |
| 586 | 20230824 | 091800 | 294544220 | 3595 | 3580 | 3600 | 3580 | 1291 |
| 587 | 20230824 | 091700 | 289902475 | 3600 | 3595 | 3600 | 3595 | 833 |
| 588 | 20230824 | 091600 | 286903700 | 3600 | 3595 | 3600 | 3575 | 1016 |
| 589 | 20230824 | 091500 | 283251190 | 3595 | 3605 | 3605 | 3575 | 5320 |
| 590 | 20230824 | 091400 | 264127965 | 3600 | 3600 | 3605 | 3595 | 5944 |
| 591 | 20230824 | 091300 | 242745840 | 3600 | 3600 | 3605 | 3590 | 6494 |
| 592 | 20230824 | 091200 | 219375155 | 3600 | 3570 | 3600 | 3570 | 6375 |
| 593 | 20230824 | 091100 | 196444320 | 3570 | 3555 | 3595 | 3555 | 18195 |
| 594 | 20230824 | 091000 | 131487265 | 3550 | 3565 | 3575 | 3545 | 4105 |
| 595 | 20230824 | 090900 | 116898940 | 3565 | 3555 | 3565 | 3545 | 2652 |
| 596 | 20230824 | 090800 | 107497305 | 3555 | 3565 | 3565 | 3550 | 1970 |
| 597 | 20230824 | 090700 | 100503640 | 3565 | 3560 | 3565 | 3550 | 219 |
| 598 | 20230824 | 090600 | 99725595 | 3560 | 3550 | 3565 | 3550 | 773 |
| 599 | 20230824 | 090500 | 96972695 | 3550 | 3565 | 3565 | 3550 | 250 |
| 600 | 20230824 | 090400 | 96084955 | 3570 | 3570 | 3570 | 3560 | 10810 |
| 601 | 20230824 | 090300 | 57500745 | 3570 | 3545 | 3585 | 3540 | 4671 |
| 602 | 20230824 | 090200 | 40863225 | 3545 | 3545 | 3545 | 3540 | 3073 |
| 603 | 20230824 | 090100 | 29982365 | 3540 | 3565 | 3575 | 3540 | 2219 |
| 604 | 20230824 | 090000 | 22104685 | 3565 | 3530 | 3565 | 3530 | 6259 |