29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 185000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 3 | 20230824 | 184900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230824 | 184800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230824 | 184700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230824 | 184600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230824 | 184500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230824 | 184400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230824 | 184300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230824 | 184200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230824 | 184100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230824 | 184000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230824 | 183900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230824 | 183800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230824 | 183700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230824 | 183600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230824 | 183500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230824 | 183400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230824 | 183300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230824 | 183200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230824 | 183100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230824 | 183000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230824 | 182900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230824 | 182800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230824 | 182700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230824 | 182600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230824 | 182500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230824 | 182400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230824 | 182300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230824 | 182200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230824 | 182100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230824 | 182000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 33 | 20230824 | 181900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230824 | 181800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230824 | 181700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230824 | 181600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230824 | 181500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230824 | 181400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230824 | 181300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230824 | 181200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230824 | 181100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230824 | 181000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230824 | 180900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230824 | 180800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230824 | 180700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230824 | 180600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230824 | 180500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230824 | 180400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230824 | 180300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230824 | 180200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230824 | 180100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230824 | 180000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230824 | 175900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230824 | 175800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230824 | 175700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230824 | 175600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230824 | 175500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230824 | 175400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230824 | 175300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230824 | 175200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230824 | 175100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230824 | 175000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 63 | 20230824 | 174900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230824 | 174800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230824 | 174700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230824 | 174600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230824 | 174500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230824 | 174400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230824 | 174300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230824 | 174200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230824 | 174100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230824 | 174000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230824 | 173900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230824 | 173800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230824 | 173700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230824 | 173600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230824 | 173500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230824 | 173400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230824 | 173300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230824 | 173200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230824 | 173100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230824 | 173000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230824 | 172900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230824 | 172800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230824 | 172700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230824 | 172600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230824 | 172500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230824 | 172400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230824 | 172300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230824 | 172200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230824 | 172100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230824 | 172000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 93 | 20230824 | 171900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230824 | 171800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230824 | 171700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230824 | 171600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230824 | 171500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230824 | 171400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230824 | 171300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230824 | 171200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230824 | 171100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230824 | 171000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230824 | 170900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230824 | 170800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230824 | 170700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230824 | 170600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230824 | 170500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230824 | 170400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230824 | 170300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230824 | 170200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230824 | 170100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230824 | 170000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230824 | 165900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230824 | 165800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230824 | 165700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230824 | 165600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230824 | 165500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230824 | 165400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230824 | 165300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230824 | 165200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230824 | 165100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230824 | 165000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 123 | 20230824 | 164900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230824 | 164800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230824 | 164700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230824 | 164600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230824 | 164500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230824 | 164400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230824 | 164300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230824 | 164200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230824 | 164100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230824 | 164000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230824 | 163900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230824 | 163800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230824 | 163700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230824 | 163600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230824 | 163500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230824 | 163400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230824 | 163300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230824 | 163200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230824 | 163100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230824 | 163000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230824 | 162900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230824 | 162800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230824 | 162700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230824 | 162600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230824 | 162500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230824 | 162400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230824 | 162300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230824 | 162200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230824 | 162100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230824 | 162000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 153 | 20230824 | 161900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230824 | 161800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230824 | 161700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230824 | 161600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230824 | 161500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230824 | 161400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230824 | 161300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230824 | 161200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230824 | 161100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230824 | 161000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230824 | 160900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230824 | 160800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230824 | 160700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230824 | 160600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230824 | 160500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230824 | 160400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230824 | 160300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230824 | 160200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230824 | 160100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230824 | 160000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230824 | 155900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230824 | 155800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230824 | 155700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230824 | 155600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230824 | 155500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230824 | 155400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230824 | 155300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230824 | 155200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230824 | 155100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230824 | 155000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 183 | 20230824 | 154900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230824 | 154800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230824 | 154700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230824 | 154600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230824 | 154500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230824 | 154400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230824 | 154300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230824 | 154200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230824 | 154100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230824 | 154000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230824 | 153900 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230824 | 153800 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230824 | 153700 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230824 | 153600 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230824 | 153500 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230824 | 153400 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230824 | 153300 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230824 | 153200 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230824 | 153100 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230824 | 153000 | 1983210460 | 3515 | 3515 | 3515 | 3515 | 8371 |
| 203 | 20230824 | 152900 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20230824 | 152800 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20230824 | 152700 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20230824 | 152600 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20230824 | 152500 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20230824 | 152400 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20230824 | 152300 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20230824 | 152200 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20230824 | 152100 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20230824 | 152000 | 1953786395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 213 | 20230824 | 151900 | 1953786395 | 3520 | 3510 | 3520 | 3510 | 489 |
| 214 | 20230824 | 151800 | 1952069660 | 3515 | 3515 | 3515 | 3510 | 1773 |
| 215 | 20230824 | 151700 | 1945844010 | 3515 | 3510 | 3515 | 3510 | 15 |
| 216 | 20230824 | 151600 | 1945791340 | 3520 | 3515 | 3520 | 3510 | 414 |
| 217 | 20230824 | 151500 | 1944336130 | 3520 | 3520 | 3525 | 3515 | 2455 |
| 218 | 20230824 | 151400 | 1935699835 | 3520 | 3520 | 3525 | 3520 | 149 |
| 219 | 20230824 | 151300 | 1935175325 | 3525 | 3525 | 3525 | 3520 | 8 |
| 220 | 20230824 | 151200 | 1935147145 | 3525 | 3525 | 3525 | 3525 | 810 |
| 221 | 20230824 | 151100 | 1932291895 | 3525 | 3525 | 3525 | 3525 | 650 |
| 222 | 20230824 | 151000 | 1930000645 | 3530 | 3520 | 3530 | 3515 | 3240 |
| 223 | 20230824 | 150900 | 1918588640 | 3515 | 3520 | 3520 | 3515 | 250 |
| 224 | 20230824 | 150800 | 1917709885 | 3515 | 3525 | 3525 | 3515 | 433 |
| 225 | 20230824 | 150700 | 1916185825 | 3525 | 3520 | 3525 | 3520 | 234 |
| 226 | 20230824 | 150600 | 1915362020 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20230824 | 150500 | 1915362020 | 3515 | 3525 | 3525 | 3515 | 376 |
| 228 | 20230824 | 150400 | 1914036910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20230824 | 150300 | 1914036910 | 3530 | 3530 | 3530 | 3530 | 1 |
| 230 | 20230824 | 150200 | 1914033380 | 3515 | 3515 | 3515 | 3515 | 1000 |
| 231 | 20230824 | 150100 | 1910518380 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20230824 | 150000 | 1910518380 | 3515 | 3525 | 3525 | 3515 | 248 |
| 233 | 20230824 | 145900 | 1909646460 | 3530 | 3525 | 3530 | 3525 | 1500 |
| 234 | 20230824 | 145800 | 1904357735 | 3520 | 3510 | 3520 | 3510 | 7 |
| 235 | 20230824 | 145700 | 1904333145 | 3520 | 3520 | 3520 | 3520 | 10 |
| 236 | 20230824 | 145600 | 1904297945 | 3525 | 3510 | 3525 | 3510 | 1287 |
| 237 | 20230824 | 145500 | 1899766760 | 3505 | 3505 | 3520 | 3505 | 13361 |
| 238 | 20230824 | 145400 | 1852763465 | 3505 | 3510 | 3510 | 3505 | 3237 |
| 239 | 20230824 | 145300 | 1841416945 | 3505 | 3505 | 3505 | 3505 | 105 |
| 240 | 20230824 | 145200 | 1841048920 | 3505 | 3510 | 3510 | 3505 | 1012 |
| 241 | 20230824 | 145100 | 1837496825 | 3520 | 3510 | 3520 | 3510 | 1933 |
| 242 | 20230824 | 145000 | 1830703050 | 3510 | 3515 | 3515 | 3510 | 5080 |
| 243 | 20230824 | 144900 | 1812864420 | 3515 | 3515 | 3515 | 3515 | 2639 |
| 244 | 20230824 | 144800 | 1803588335 | 3515 | 3515 | 3515 | 3515 | 5 |
| 245 | 20230824 | 144700 | 1803570760 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20230824 | 144600 | 1803570760 | 3515 | 3515 | 3515 | 3515 | 433 |
| 247 | 20230824 | 144500 | 1802048765 | 3515 | 3515 | 3515 | 3515 | 500 |
| 248 | 20230824 | 144400 | 1800291265 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20230824 | 144300 | 1800291265 | 3515 | 3515 | 3515 | 3515 | 12 |
| 250 | 20230824 | 144200 | 1800249085 | 3515 | 3515 | 3515 | 3515 | 360 |
| 251 | 20230824 | 144100 | 1798983685 | 3510 | 3510 | 3510 | 3510 | 566 |
| 252 | 20230824 | 144000 | 1796997025 | 3520 | 3510 | 3520 | 3510 | 84 |
| 253 | 20230824 | 143900 | 1796702175 | 3515 | 3515 | 3515 | 3515 | 1098 |
| 254 | 20230824 | 143800 | 1792842705 | 3515 | 3515 | 3515 | 3515 | 75 |
| 255 | 20230824 | 143700 | 1792579080 | 3515 | 3515 | 3515 | 3515 | 447 |
| 256 | 20230824 | 143600 | 1791007875 | 3515 | 3520 | 3520 | 3515 | 126 |
| 257 | 20230824 | 143500 | 1790564980 | 3515 | 3515 | 3515 | 3515 | 186 |
| 258 | 20230824 | 143400 | 1789911190 | 3520 | 3520 | 3520 | 3515 | 191 |
| 259 | 20230824 | 143300 | 1789239770 | 3520 | 3510 | 3520 | 3510 | 1389 |
| 260 | 20230824 | 143200 | 1784353080 | 3520 | 3510 | 3520 | 3510 | 319 |
| 261 | 20230824 | 143100 | 1783233270 | 3510 | 3510 | 3510 | 3510 | 1178 |
| 262 | 20230824 | 143000 | 1779098490 | 3510 | 3510 | 3515 | 3510 | 3235 |
| 263 | 20230824 | 142900 | 1767742140 | 3510 | 3515 | 3520 | 3510 | 8365 |
| 264 | 20230824 | 142800 | 1738377340 | 3515 | 3515 | 3515 | 3515 | 500 |
| 265 | 20230824 | 142700 | 1736619840 | 3515 | 3515 | 3515 | 3515 | 0 |
| 266 | 20230824 | 142600 | 1736619840 | 3515 | 3515 | 3515 | 3515 | 1696 |
| 267 | 20230824 | 142500 | 1730658400 | 3520 | 3520 | 3520 | 3520 | 18 |
| 268 | 20230824 | 142400 | 1730595040 | 3515 | 3515 | 3515 | 3515 | 100 |
| 269 | 20230824 | 142300 | 1730243540 | 3515 | 3515 | 3515 | 3515 | 17 |
| 270 | 20230824 | 142200 | 1730183785 | 3515 | 3520 | 3520 | 3515 | 1104 |
| 271 | 20230824 | 142100 | 1726303205 | 3520 | 3520 | 3520 | 3520 | 380 |
| 272 | 20230824 | 142000 | 1724965605 | 3520 | 3520 | 3520 | 3520 | 500 |
| 273 | 20230824 | 141900 | 1723205605 | 3515 | 3520 | 3520 | 3515 | 172 |
| 274 | 20230824 | 141800 | 1722600970 | 3520 | 3520 | 3520 | 3520 | 5 |
| 275 | 20230824 | 141700 | 1722583370 | 3520 | 3520 | 3520 | 3520 | 117 |
| 276 | 20230824 | 141600 | 1722171530 | 3515 | 3525 | 3525 | 3515 | 1376 |
| 277 | 20230824 | 141500 | 1717334300 | 3525 | 3520 | 3525 | 3520 | 402 |
| 278 | 20230824 | 141400 | 1715919250 | 3520 | 3520 | 3520 | 3520 | 1200 |
| 279 | 20230824 | 141300 | 1711695250 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20230824 | 141200 | 1711695250 | 3530 | 3530 | 3530 | 3530 | 1 |
| 281 | 20230824 | 141100 | 1711691720 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20230824 | 141000 | 1711691720 | 3530 | 3530 | 3530 | 3530 | 54 |
| 283 | 20230824 | 140900 | 1711501100 | 3515 | 3515 | 3515 | 3515 | 0 |
| 284 | 20230824 | 140800 | 1711501100 | 3515 | 3520 | 3530 | 3515 | 6200 |
| 285 | 20230824 | 140700 | 1689704335 | 3520 | 3520 | 3520 | 3520 | 282 |
| 286 | 20230824 | 140600 | 1688711695 | 3525 | 3525 | 3525 | 3525 | 30 |
| 287 | 20230824 | 140500 | 1688605945 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20230824 | 140400 | 1688605945 | 3525 | 3520 | 3525 | 3520 | 3042 |
| 289 | 20230824 | 140300 | 1677897895 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20230824 | 140200 | 1677897895 | 3525 | 3525 | 3530 | 3525 | 501 |
| 291 | 20230824 | 140100 | 1676131865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20230824 | 140000 | 1676131865 | 3525 | 3530 | 3530 | 3525 | 47 |
| 293 | 20230824 | 135900 | 1675966185 | 3525 | 3525 | 3530 | 3525 | 147 |
| 294 | 20230824 | 135800 | 1675447980 | 3530 | 3525 | 3530 | 3525 | 1775 |
| 295 | 20230824 | 135700 | 1669191095 | 3525 | 3525 | 3525 | 3520 | 2446 |
| 296 | 20230824 | 135600 | 1660570015 | 3530 | 3530 | 3530 | 3530 | 15 |
| 297 | 20230824 | 135500 | 1660517065 | 3530 | 3530 | 3530 | 3530 | 45 |
| 298 | 20230824 | 135400 | 1660358215 | 3530 | 3530 | 3530 | 3530 | 5 |
| 299 | 20230824 | 135300 | 1660340565 | 3530 | 3530 | 3530 | 3530 | 84 |
| 300 | 20230824 | 135200 | 1660044045 | 3535 | 3535 | 3535 | 3535 | 0 |
| 301 | 20230824 | 135100 | 1660044045 | 3535 | 3530 | 3535 | 3530 | 11 |
| 302 | 20230824 | 135000 | 1660005210 | 3535 | 3530 | 3535 | 3530 | 96 |
| 303 | 20230824 | 134900 | 1659666325 | 3535 | 3530 | 3535 | 3520 | 655 |
| 304 | 20230824 | 134800 | 1657355620 | 3535 | 3535 | 3535 | 3535 | 1 |
| 305 | 20230824 | 134700 | 1657352085 | 3530 | 3530 | 3530 | 3530 | 209 |
| 306 | 20230824 | 134600 | 1656614315 | 3530 | 3530 | 3530 | 3530 | 20 |
| 307 | 20230824 | 134500 | 1656543715 | 3530 | 3530 | 3530 | 3530 | 0 |
| 308 | 20230824 | 134400 | 1656543715 | 3530 | 3530 | 3530 | 3530 | 1 |
| 309 | 20230824 | 134300 | 1656540185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20230824 | 134200 | 1656540185 | 3530 | 3520 | 3530 | 3520 | 61 |
| 311 | 20230824 | 134100 | 1656325455 | 3530 | 3520 | 3530 | 3520 | 60 |
| 312 | 20230824 | 134000 | 1656114155 | 3530 | 3525 | 3530 | 3520 | 303 |
| 313 | 20230824 | 133900 | 1655047130 | 3530 | 3530 | 3530 | 3525 | 1008 |
| 314 | 20230824 | 133800 | 1651489165 | 3530 | 3525 | 3535 | 3525 | 3 |
| 315 | 20230824 | 133700 | 1651478575 | 3535 | 3520 | 3535 | 3520 | 212 |
| 316 | 20230824 | 133600 | 1650732305 | 3535 | 3535 | 3535 | 3535 | 1 |
| 317 | 20230824 | 133500 | 1650728770 | 3535 | 3520 | 3535 | 3520 | 16 |
| 318 | 20230824 | 133400 | 1650672435 | 3535 | 3535 | 3540 | 3535 | 955 |
| 319 | 20230824 | 133300 | 1647296505 | 3540 | 3520 | 3540 | 3520 | 11 |
| 320 | 20230824 | 133200 | 1647257765 | 3540 | 3540 | 3540 | 3540 | 1278 |
| 321 | 20230824 | 133100 | 1642733645 | 3540 | 3530 | 3540 | 3530 | 5000 |
| 322 | 20230824 | 133000 | 1625046480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 323 | 20230824 | 132900 | 1625046480 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20230824 | 132800 | 1625046480 | 3535 | 3535 | 3535 | 3535 | 13 |
| 325 | 20230824 | 132700 | 1625000525 | 3540 | 3520 | 3540 | 3520 | 8646 |
| 326 | 20230824 | 132600 | 1594498785 | 3525 | 3520 | 3525 | 3515 | 1492 |
| 327 | 20230824 | 132500 | 1589249450 | 3525 | 3525 | 3525 | 3520 | 719 |
| 328 | 20230824 | 132400 | 1586717490 | 3525 | 3525 | 3525 | 3525 | 1 |
| 329 | 20230824 | 132300 | 1586713965 | 3525 | 3520 | 3525 | 3520 | 521 |
| 330 | 20230824 | 132200 | 1584877540 | 3525 | 3525 | 3525 | 3525 | 92 |
| 331 | 20230824 | 132100 | 1584553240 | 3520 | 3525 | 3525 | 3520 | 2032 |
| 332 | 20230824 | 132000 | 1577390600 | 3525 | 3520 | 3525 | 3520 | 401 |
| 333 | 20230824 | 131900 | 1575979075 | 3525 | 3525 | 3525 | 3525 | 0 |
| 334 | 20230824 | 131800 | 1575979075 | 3525 | 3525 | 3525 | 3525 | 1 |
| 335 | 20230824 | 131700 | 1575975550 | 3525 | 3525 | 3525 | 3525 | 13 |
| 336 | 20230824 | 131600 | 1575929725 | 3525 | 3520 | 3530 | 3520 | 511 |
| 337 | 20230824 | 131500 | 1574130945 | 3520 | 3525 | 3530 | 3520 | 556 |
| 338 | 20230824 | 131400 | 1572171765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 339 | 20230824 | 131300 | 1572171765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 340 | 20230824 | 131200 | 1572171765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 341 | 20230824 | 131100 | 1572171765 | 3530 | 3530 | 3530 | 3515 | 1530 |
| 342 | 20230824 | 131000 | 1566789860 | 3530 | 3530 | 3530 | 3525 | 227 |
| 343 | 20230824 | 130900 | 1565989625 | 3525 | 3525 | 3525 | 3520 | 3443 |
| 344 | 20230824 | 130800 | 1553868055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20230824 | 130700 | 1553868055 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20230824 | 130600 | 1553868055 | 3525 | 3520 | 3525 | 3520 | 142 |
| 347 | 20230824 | 130500 | 1553368210 | 3520 | 3525 | 3525 | 3520 | 378 |
| 348 | 20230824 | 130400 | 1552037645 | 3525 | 3520 | 3525 | 3520 | 322 |
| 349 | 20230824 | 130300 | 1550904095 | 3525 | 3530 | 3530 | 3525 | 641 |
| 350 | 20230824 | 130200 | 1548644470 | 3530 | 3525 | 3530 | 3525 | 35 |
| 351 | 20230824 | 130100 | 1548521090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20230824 | 130000 | 1548521090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 353 | 20230824 | 125900 | 1548521090 | 3530 | 3525 | 3530 | 3525 | 103 |
| 354 | 20230824 | 125800 | 1548157515 | 3530 | 3530 | 3530 | 3530 | 2040 |
| 355 | 20230824 | 125700 | 1540956315 | 3530 | 3530 | 3530 | 3530 | 201 |
| 356 | 20230824 | 125600 | 1540246785 | 3525 | 3525 | 3525 | 3525 | 72 |
| 357 | 20230824 | 125500 | 1539992985 | 3525 | 3525 | 3525 | 3525 | 101 |
| 358 | 20230824 | 125400 | 1539636960 | 3525 | 3530 | 3530 | 3525 | 950 |
| 359 | 20230824 | 125300 | 1536286960 | 3530 | 3530 | 3530 | 3530 | 511 |
| 360 | 20230824 | 125200 | 1534483130 | 3530 | 3525 | 3530 | 3525 | 41 |
| 361 | 20230824 | 125100 | 1534338405 | 3525 | 3525 | 3525 | 3525 | 119 |
| 362 | 20230824 | 125000 | 1533918930 | 3530 | 3530 | 3530 | 3530 | 14 |
| 363 | 20230824 | 124900 | 1533869510 | 3530 | 3530 | 3535 | 3525 | 22 |
| 364 | 20230824 | 124800 | 1533791895 | 3535 | 3530 | 3535 | 3530 | 1001 |
| 365 | 20230824 | 124700 | 1530258360 | 3535 | 3530 | 3535 | 3530 | 303 |
| 366 | 20230824 | 124600 | 1529188755 | 3535 | 3530 | 3535 | 3530 | 1274 |
| 367 | 20230824 | 124500 | 1524691530 | 3530 | 3530 | 3530 | 3530 | 0 |
| 368 | 20230824 | 124400 | 1524691530 | 3530 | 3530 | 3530 | 3530 | 0 |
| 369 | 20230824 | 124300 | 1524691530 | 3530 | 3530 | 3535 | 3530 | 1727 |
| 370 | 20230824 | 124200 | 1518595205 | 3535 | 3535 | 3535 | 3530 | 278 |
| 371 | 20230824 | 124100 | 1517613610 | 3535 | 3530 | 3535 | 3530 | 67 |
| 372 | 20230824 | 124000 | 1517377095 | 3535 | 3535 | 3535 | 3535 | 0 |
| 373 | 20230824 | 123900 | 1517377095 | 3535 | 3525 | 3535 | 3525 | 2001 |
| 374 | 20230824 | 123800 | 1510316155 | 3530 | 3530 | 3530 | 3530 | 701 |
| 375 | 20230824 | 123700 | 1507841625 | 3530 | 3525 | 3530 | 3525 | 1300 |
| 376 | 20230824 | 123600 | 1503253875 | 3525 | 3525 | 3525 | 3520 | 1058 |
| 377 | 20230824 | 123500 | 1499525210 | 3525 | 3525 | 3525 | 3525 | 40 |
| 378 | 20230824 | 123400 | 1499384210 | 3525 | 3520 | 3525 | 3520 | 1428 |
| 379 | 20230824 | 123300 | 1494357645 | 3520 | 3520 | 3520 | 3520 | 0 |
| 380 | 20230824 | 123200 | 1494357645 | 3520 | 3515 | 3520 | 3515 | 2258 |
| 381 | 20230824 | 123100 | 1486415735 | 3520 | 3515 | 3520 | 3515 | 46 |
| 382 | 20230824 | 123000 | 1486253990 | 3520 | 3520 | 3520 | 3520 | 0 |
| 383 | 20230824 | 122900 | 1486253990 | 3520 | 3520 | 3520 | 3520 | 0 |
| 384 | 20230824 | 122800 | 1486253990 | 3520 | 3520 | 3520 | 3520 | 62 |
| 385 | 20230824 | 122700 | 1486035750 | 3520 | 3520 | 3520 | 3520 | 555 |
| 386 | 20230824 | 122600 | 1484082150 | 3525 | 3525 | 3525 | 3525 | 0 |
| 387 | 20230824 | 122500 | 1484082150 | 3525 | 3525 | 3525 | 3525 | 200 |
| 388 | 20230824 | 122400 | 1483377150 | 3525 | 3520 | 3525 | 3520 | 549 |
| 389 | 20230824 | 122300 | 1481444510 | 3525 | 3525 | 3525 | 3525 | 58 |
| 390 | 20230824 | 122200 | 1481240060 | 3525 | 3525 | 3525 | 3525 | 1 |
| 391 | 20230824 | 122100 | 1481236535 | 3525 | 3525 | 3530 | 3525 | 103 |
| 392 | 20230824 | 122000 | 1480873455 | 3530 | 3530 | 3530 | 3530 | 0 |
| 393 | 20230824 | 121900 | 1480873455 | 3530 | 3515 | 3530 | 3515 | 4706 |
| 394 | 20230824 | 121800 | 1464294920 | 3515 | 3515 | 3515 | 3505 | 1532 |
| 395 | 20230824 | 121700 | 1458910440 | 3515 | 3505 | 3515 | 3505 | 746 |
| 396 | 20230824 | 121600 | 1456289270 | 3515 | 3500 | 3515 | 3500 | 2923 |
| 397 | 20230824 | 121500 | 1446038540 | 3505 | 3510 | 3510 | 3505 | 2010 |
| 398 | 20230824 | 121400 | 1438993485 | 3505 | 3505 | 3510 | 3505 | 1493 |
| 399 | 20230824 | 121300 | 1433760510 | 3505 | 3505 | 3505 | 3500 | 102 |
| 400 | 20230824 | 121200 | 1433403500 | 3505 | 3505 | 3505 | 3500 | 5938 |
| 401 | 20230824 | 121100 | 1412605890 | 3510 | 3510 | 3510 | 3510 | 611 |
| 402 | 20230824 | 121000 | 1410461280 | 3515 | 3505 | 3515 | 3505 | 236 |
| 403 | 20230824 | 120900 | 1409634090 | 3515 | 3515 | 3515 | 3510 | 601 |
| 404 | 20230824 | 120800 | 1407524075 | 3515 | 3505 | 3515 | 3505 | 25 |
| 405 | 20230824 | 120700 | 1407436440 | 3515 | 3510 | 3515 | 3500 | 5344 |
| 406 | 20230824 | 120600 | 1388656085 | 3515 | 3505 | 3515 | 3500 | 2608 |
| 407 | 20230824 | 120500 | 1379515030 | 3515 | 3515 | 3515 | 3515 | 0 |
| 408 | 20230824 | 120400 | 1379515030 | 3515 | 3510 | 3515 | 3510 | 1956 |
| 409 | 20230824 | 120300 | 1372649455 | 3510 | 3510 | 3510 | 3510 | 0 |
| 410 | 20230824 | 120200 | 1372649455 | 3510 | 3510 | 3510 | 3510 | 100 |
| 411 | 20230824 | 120100 | 1372298455 | 3510 | 3510 | 3510 | 3510 | 30 |
| 412 | 20230824 | 120000 | 1372193155 | 3510 | 3510 | 3510 | 3510 | 20 |
| 413 | 20230824 | 115900 | 1372122955 | 3510 | 3510 | 3510 | 3505 | 287 |
| 414 | 20230824 | 115800 | 1371115610 | 3510 | 3510 | 3510 | 3505 | 205 |
| 415 | 20230824 | 115700 | 1370396185 | 3510 | 3510 | 3510 | 3510 | 410 |
| 416 | 20230824 | 115600 | 1368957085 | 3510 | 3505 | 3510 | 3505 | 11 |
| 417 | 20230824 | 115500 | 1368918525 | 3510 | 3510 | 3510 | 3505 | 393 |
| 418 | 20230824 | 115400 | 1367539290 | 3510 | 3510 | 3510 | 3505 | 806 |
| 419 | 20230824 | 115300 | 1364710245 | 3510 | 3510 | 3510 | 3510 | 1 |
| 420 | 20230824 | 115200 | 1364706735 | 3510 | 3505 | 3510 | 3505 | 994 |
| 421 | 20230824 | 115100 | 1361222760 | 3510 | 3510 | 3510 | 3505 | 2621 |
| 422 | 20230824 | 115000 | 1352029525 | 3510 | 3510 | 3510 | 3510 | 1342 |
| 423 | 20230824 | 114900 | 1347319105 | 3510 | 3500 | 3510 | 3500 | 1631 |
| 424 | 20230824 | 114800 | 1341607435 | 3500 | 3495 | 3500 | 3495 | 2158 |
| 425 | 20230824 | 114700 | 1334062860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 426 | 20230824 | 114600 | 1334062860 | 3495 | 3495 | 3495 | 3495 | 1 |
| 427 | 20230824 | 114500 | 1334059365 | 3495 | 3490 | 3495 | 3490 | 1659 |
| 428 | 20230824 | 114400 | 1328261360 | 3495 | 3485 | 3495 | 3485 | 1963 |
| 429 | 20230824 | 114300 | 1321411235 | 3490 | 3490 | 3490 | 3490 | 300 |
| 430 | 20230824 | 114200 | 1320364235 | 3490 | 3490 | 3490 | 3490 | 817 |
| 431 | 20230824 | 114100 | 1317512905 | 3490 | 3490 | 3490 | 3490 | 86 |
| 432 | 20230824 | 114000 | 1317212765 | 3490 | 3485 | 3490 | 3485 | 253 |
| 433 | 20230824 | 113900 | 1316331055 | 3485 | 3485 | 3485 | 3485 | 1 |
| 434 | 20230824 | 113800 | 1316327570 | 3485 | 3485 | 3485 | 3485 | 0 |
| 435 | 20230824 | 113700 | 1316327570 | 3485 | 3480 | 3485 | 3480 | 351 |
| 436 | 20230824 | 113600 | 1315104785 | 3485 | 3480 | 3485 | 3480 | 65 |
| 437 | 20230824 | 113500 | 1314878580 | 3480 | 3480 | 3480 | 3480 | 645 |
| 438 | 20230824 | 113400 | 1312633980 | 3485 | 3485 | 3490 | 3480 | 2002 |
| 439 | 20230824 | 113300 | 1305665400 | 3485 | 3480 | 3485 | 3475 | 2595 |
| 440 | 20230824 | 113200 | 1296634805 | 3480 | 3480 | 3480 | 3480 | 111 |
| 441 | 20230824 | 113100 | 1296248525 | 3480 | 3480 | 3480 | 3475 | 163 |
| 442 | 20230824 | 113000 | 1295681295 | 3475 | 3475 | 3475 | 3475 | 87 |
| 443 | 20230824 | 112900 | 1295378970 | 3480 | 3480 | 3480 | 3475 | 117 |
| 444 | 20230824 | 112800 | 1294972140 | 3480 | 3480 | 3480 | 3480 | 219 |
| 445 | 20230824 | 112700 | 1294210020 | 3480 | 3475 | 3480 | 3475 | 194 |
| 446 | 20230824 | 112600 | 1293535310 | 3480 | 3480 | 3480 | 3480 | 422 |
| 447 | 20230824 | 112500 | 1292066750 | 3485 | 3490 | 3490 | 3480 | 1704 |
| 448 | 20230824 | 112400 | 1286135905 | 3490 | 3485 | 3490 | 3485 | 111 |
| 449 | 20230824 | 112300 | 1285749065 | 3485 | 3485 | 3485 | 3480 | 723 |
| 450 | 20230824 | 112200 | 1283230520 | 3485 | 3480 | 3485 | 3475 | 1368 |
| 451 | 20230824 | 112100 | 1278470685 | 3480 | 3480 | 3480 | 3475 | 1858 |
| 452 | 20230824 | 112000 | 1272005850 | 3480 | 3480 | 3480 | 3480 | 27 |
| 453 | 20230824 | 111900 | 1271911890 | 3475 | 3475 | 3475 | 3475 | 600 |
| 454 | 20230824 | 111800 | 1269826890 | 3475 | 3480 | 3480 | 3475 | 58 |
| 455 | 20230824 | 111700 | 1269625335 | 3480 | 3480 | 3480 | 3480 | 140 |
| 456 | 20230824 | 111600 | 1269138135 | 3480 | 3480 | 3480 | 3475 | 1141 |
| 457 | 20230824 | 111500 | 1265172365 | 3475 | 3480 | 3480 | 3475 | 160 |
| 458 | 20230824 | 111400 | 1264616065 | 3480 | 3480 | 3485 | 3480 | 250 |
| 459 | 20230824 | 111300 | 1263745900 | 3485 | 3485 | 3485 | 3485 | 0 |
| 460 | 20230824 | 111200 | 1263745900 | 3485 | 3480 | 3490 | 3480 | 941 |
| 461 | 20230824 | 111100 | 1260469710 | 3490 | 3480 | 3490 | 3480 | 2034 |
| 462 | 20230824 | 111000 | 1253388455 | 3490 | 3490 | 3490 | 3480 | 308 |
| 463 | 20230824 | 110900 | 1252316585 | 3485 | 3485 | 3490 | 3485 | 36 |
| 464 | 20230824 | 110800 | 1252191120 | 3485 | 3485 | 3485 | 3480 | 393 |
| 465 | 20230824 | 110700 | 1250822780 | 3485 | 3485 | 3485 | 3485 | 120 |
| 466 | 20230824 | 110600 | 1250404580 | 3490 | 3490 | 3490 | 3490 | 0 |
| 467 | 20230824 | 110500 | 1250404580 | 3490 | 3485 | 3490 | 3485 | 302 |
| 468 | 20230824 | 110400 | 1249351610 | 3485 | 3480 | 3485 | 3480 | 202 |
| 469 | 20230824 | 110300 | 1248648645 | 3490 | 3490 | 3490 | 3490 | 3 |
| 470 | 20230824 | 110200 | 1248638175 | 3475 | 3490 | 3490 | 3475 | 8195 |
| 471 | 20230824 | 110100 | 1220111120 | 3490 | 3490 | 3490 | 3490 | 50 |
| 472 | 20230824 | 110000 | 1219936620 | 3490 | 3490 | 3490 | 3490 | 132 |
| 473 | 20230824 | 105900 | 1219475940 | 3485 | 3485 | 3490 | 3485 | 1350 |
| 474 | 20230824 | 105800 | 1214766185 | 3490 | 3485 | 3490 | 3485 | 106 |
| 475 | 20230824 | 105700 | 1214396745 | 3485 | 3480 | 3485 | 3480 | 736 |
| 476 | 20230824 | 105600 | 1211832195 | 3485 | 3490 | 3490 | 3485 | 1166 |
| 477 | 20230824 | 105500 | 1207768670 | 3480 | 3490 | 3490 | 3480 | 204 |
| 478 | 20230824 | 105400 | 1207058715 | 3490 | 3485 | 3490 | 3485 | 214 |
| 479 | 20230824 | 105300 | 1206312010 | 3485 | 3485 | 3485 | 3485 | 0 |
| 480 | 20230824 | 105200 | 1206312010 | 3485 | 3480 | 3485 | 3475 | 849 |
| 481 | 20230824 | 105100 | 1203361315 | 3485 | 3485 | 3485 | 3485 | 0 |
| 482 | 20230824 | 105000 | 1203361315 | 3485 | 3485 | 3485 | 3485 | 1 |
| 483 | 20230824 | 104900 | 1203357830 | 3480 | 3490 | 3490 | 3480 | 2012 |
| 484 | 20230824 | 104800 | 1196355950 | 3490 | 3490 | 3490 | 3490 | 50 |
| 485 | 20230824 | 104700 | 1196181450 | 3490 | 3490 | 3490 | 3480 | 8 |
| 486 | 20230824 | 104600 | 1196153590 | 3485 | 3485 | 3485 | 3485 | 1003 |
| 487 | 20230824 | 104500 | 1192658135 | 3485 | 3480 | 3485 | 3480 | 203 |
| 488 | 20230824 | 104400 | 1191951680 | 3485 | 3485 | 3485 | 3485 | 1098 |
| 489 | 20230824 | 104300 | 1188125150 | 3485 | 3485 | 3485 | 3485 | 575 |
| 490 | 20230824 | 104200 | 1186121275 | 3485 | 3480 | 3485 | 3480 | 426 |
| 491 | 20230824 | 104100 | 1184638785 | 3480 | 3480 | 3480 | 3480 | 51 |
| 492 | 20230824 | 104000 | 1184461305 | 3485 | 3485 | 3485 | 3485 | 0 |
| 493 | 20230824 | 103900 | 1184461305 | 3485 | 3480 | 3485 | 3480 | 535 |
| 494 | 20230824 | 103800 | 1182599395 | 3480 | 3480 | 3485 | 3475 | 1541 |
| 495 | 20230824 | 103700 | 1177241445 | 3485 | 3480 | 3485 | 3480 | 1726 |
| 496 | 20230824 | 103600 | 1171234505 | 3480 | 3480 | 3480 | 3480 | 1 |
| 497 | 20230824 | 103500 | 1171231025 | 3480 | 3480 | 3480 | 3475 | 5177 |
| 498 | 20230824 | 103400 | 1153235440 | 3480 | 3475 | 3480 | 3475 | 447 |
| 499 | 20230824 | 103300 | 1151682110 | 3480 | 3480 | 3480 | 3475 | 2763 |
| 500 | 20230824 | 103200 | 1142079370 | 3480 | 3480 | 3480 | 3480 | 1 |
| 501 | 20230824 | 103100 | 1142075890 | 3480 | 3480 | 3480 | 3480 | 46 |
| 502 | 20230824 | 103000 | 1141915810 | 3480 | 3470 | 3480 | 3470 | 109 |
| 503 | 20230824 | 102900 | 1141537570 | 3470 | 3475 | 3475 | 3470 | 25 |
| 504 | 20230824 | 102800 | 1141450745 | 3475 | 3475 | 3475 | 3475 | 13 |
| 505 | 20230824 | 102700 | 1141405570 | 3475 | 3475 | 3475 | 3475 | 220 |
| 506 | 20230824 | 102600 | 1140641070 | 3475 | 3480 | 3480 | 3475 | 11 |
| 507 | 20230824 | 102500 | 1140602840 | 3475 | 3470 | 3475 | 3470 | 539 |
| 508 | 20230824 | 102400 | 1138730010 | 3470 | 3475 | 3475 | 3470 | 2030 |
| 509 | 20230824 | 102300 | 1131685760 | 3475 | 3470 | 3475 | 3470 | 2141 |
| 510 | 20230824 | 102200 | 1124256285 | 3470 | 3475 | 3475 | 3470 | 1468 |
| 511 | 20230824 | 102100 | 1119156190 | 3480 | 3475 | 3480 | 3470 | 305 |
| 512 | 20230824 | 102000 | 1118096810 | 3475 | 3475 | 3475 | 3475 | 1779 |
| 513 | 20230824 | 101900 | 1111914785 | 3475 | 3470 | 3480 | 3470 | 1362 |
| 514 | 20230824 | 101800 | 1107185370 | 3475 | 3475 | 3475 | 3475 | 3786 |
| 515 | 20230824 | 101700 | 1094029020 | 3475 | 3480 | 3480 | 3475 | 1270 |
| 516 | 20230824 | 101600 | 1089615570 | 3480 | 3475 | 3480 | 3475 | 2253 |
| 517 | 20230824 | 101500 | 1081785120 | 3480 | 3480 | 3480 | 3480 | 2100 |
| 518 | 20230824 | 101400 | 1074477120 | 3480 | 3480 | 3480 | 3480 | 143 |
| 519 | 20230824 | 101300 | 1073979480 | 3485 | 3480 | 3485 | 3480 | 42 |
| 520 | 20230824 | 101200 | 1073833145 | 3480 | 3475 | 3480 | 3475 | 1042 |
| 521 | 20230824 | 101100 | 1070208990 | 3475 | 3475 | 3475 | 3475 | 990 |
| 522 | 20230824 | 101000 | 1066768740 | 3475 | 3475 | 3475 | 3475 | 57 |
| 523 | 20230824 | 100900 | 1066570665 | 3470 | 3470 | 3470 | 3470 | 30 |
| 524 | 20230824 | 100800 | 1066466565 | 3470 | 3470 | 3470 | 3465 | 842 |
| 525 | 20230824 | 100700 | 1063545685 | 3470 | 3470 | 3470 | 3470 | 1892 |
| 526 | 20230824 | 100600 | 1056980445 | 3475 | 3470 | 3480 | 3470 | 2078 |
| 527 | 20230824 | 100500 | 1049765195 | 3470 | 3470 | 3480 | 3470 | 14901 |
| 528 | 20230824 | 100400 | 998034760 | 3475 | 3475 | 3475 | 3475 | 292 |
| 529 | 20230824 | 100300 | 997020060 | 3475 | 3485 | 3485 | 3475 | 13365 |
| 530 | 20230824 | 100200 | 950565385 | 3485 | 3485 | 3485 | 3485 | 654 |
| 531 | 20230824 | 100100 | 948286195 | 3480 | 3480 | 3485 | 3480 | 2478 |
| 532 | 20230824 | 100000 | 939662670 | 3485 | 3485 | 3485 | 3485 | 308 |
| 533 | 20230824 | 095900 | 938589290 | 3485 | 3480 | 3485 | 3480 | 3869 |
| 534 | 20230824 | 095800 | 925119920 | 3490 | 3480 | 3490 | 3480 | 991 |
| 535 | 20230824 | 095700 | 921671130 | 3480 | 3485 | 3485 | 3480 | 1199 |
| 536 | 20230824 | 095600 | 917494215 | 3485 | 3485 | 3485 | 3485 | 1013 |
| 537 | 20230824 | 095500 | 913963910 | 3485 | 3485 | 3485 | 3485 | 1193 |
| 538 | 20230824 | 095400 | 909806305 | 3485 | 3480 | 3485 | 3480 | 103 |
| 539 | 20230824 | 095300 | 909447360 | 3480 | 3480 | 3480 | 3480 | 220 |
| 540 | 20230824 | 095200 | 908681760 | 3485 | 3485 | 3485 | 3485 | 69 |
| 541 | 20230824 | 095100 | 908441295 | 3485 | 3475 | 3485 | 3475 | 933 |
| 542 | 20230824 | 095000 | 905198610 | 3475 | 3485 | 3485 | 3475 | 2159 |
| 543 | 20230824 | 094900 | 897685555 | 3480 | 3480 | 3485 | 3475 | 4700 |
| 544 | 20230824 | 094800 | 881334050 | 3480 | 3480 | 3480 | 3475 | 884 |
| 545 | 20230824 | 094700 | 878260730 | 3480 | 3485 | 3485 | 3480 | 7752 |
| 546 | 20230824 | 094600 | 851282420 | 3485 | 3485 | 3485 | 3485 | 876 |
| 547 | 20230824 | 094500 | 848229560 | 3480 | 3485 | 3485 | 3480 | 543 |
| 548 | 20230824 | 094400 | 846339905 | 3485 | 3485 | 3485 | 3485 | 21 |
| 549 | 20230824 | 094300 | 846266720 | 3485 | 3485 | 3485 | 3480 | 877 |
| 550 | 20230824 | 094200 | 843210380 | 3480 | 3485 | 3485 | 3480 | 3717 |
| 551 | 20230824 | 094100 | 830262140 | 3495 | 3495 | 3495 | 3490 | 454 |
| 552 | 20230824 | 094000 | 828677475 | 3495 | 3490 | 3495 | 3490 | 3273 |
| 553 | 20230824 | 093900 | 817254435 | 3495 | 3500 | 3500 | 3495 | 362 |
| 554 | 20230824 | 093800 | 815988355 | 3500 | 3495 | 3500 | 3495 | 208 |
| 555 | 20230824 | 093700 | 815260900 | 3500 | 3500 | 3500 | 3495 | 513 |
| 556 | 20230824 | 093600 | 813467930 | 3495 | 3500 | 3505 | 3495 | 300 |
| 557 | 20230824 | 093500 | 812417635 | 3500 | 3500 | 3500 | 3500 | 43 |
| 558 | 20230824 | 093400 | 812267135 | 3500 | 3490 | 3500 | 3490 | 337 |
| 559 | 20230824 | 093300 | 811088935 | 3500 | 3500 | 3500 | 3495 | 322 |
| 560 | 20230824 | 093200 | 809962300 | 3500 | 3500 | 3500 | 3495 | 118 |
| 561 | 20230824 | 093100 | 809549550 | 3495 | 3495 | 3495 | 3485 | 569 |
| 562 | 20230824 | 093000 | 807564325 | 3490 | 3495 | 3495 | 3490 | 3073 |
| 563 | 20230824 | 092900 | 796833790 | 3495 | 3485 | 3495 | 3485 | 1240 |
| 564 | 20230824 | 092800 | 792509890 | 3490 | 3485 | 3490 | 3485 | 2052 |
| 565 | 20230824 | 092700 | 785350915 | 3490 | 3485 | 3490 | 3485 | 471 |
| 566 | 20230824 | 092600 | 783708390 | 3485 | 3485 | 3490 | 3480 | 1968 |
| 567 | 20230824 | 092500 | 776853105 | 3485 | 3485 | 3485 | 3485 | 1032 |
| 568 | 20230824 | 092400 | 773256585 | 3485 | 3490 | 3490 | 3480 | 2265 |
| 569 | 20230824 | 092300 | 765371985 | 3490 | 3495 | 3495 | 3485 | 2647 |
| 570 | 20230824 | 092200 | 756145870 | 3495 | 3490 | 3495 | 3485 | 3541 |
| 571 | 20230824 | 092100 | 743788770 | 3495 | 3515 | 3515 | 3495 | 1172 |
| 572 | 20230824 | 092000 | 739686750 | 3495 | 3495 | 3515 | 3490 | 2339 |
| 573 | 20230824 | 091900 | 731495805 | 3495 | 3500 | 3500 | 3495 | 442 |
| 574 | 20230824 | 091800 | 729950260 | 3515 | 3485 | 3515 | 3480 | 10596 |
| 575 | 20230824 | 091700 | 692974805 | 3485 | 3485 | 3490 | 3475 | 3831 |
| 576 | 20230824 | 091600 | 679646235 | 3495 | 3500 | 3500 | 3480 | 3313 |
| 577 | 20230824 | 091500 | 668091880 | 3490 | 3490 | 3490 | 3490 | 1652 |
| 578 | 20230824 | 091400 | 662326400 | 3490 | 3475 | 3490 | 3475 | 3914 |
| 579 | 20230824 | 091300 | 648702165 | 3480 | 3490 | 3495 | 3475 | 2229 |
| 580 | 20230824 | 091200 | 640941710 | 3490 | 3500 | 3500 | 3470 | 20147 |
| 581 | 20230824 | 091100 | 570813780 | 3490 | 3515 | 3515 | 3490 | 15576 |
| 582 | 20230824 | 091000 | 516347725 | 3530 | 3505 | 3530 | 3505 | 958 |
| 583 | 20230824 | 090900 | 512984600 | 3500 | 3500 | 3505 | 3500 | 2373 |
| 584 | 20230824 | 090800 | 504678895 | 3500 | 3495 | 3500 | 3490 | 6290 |
| 585 | 20230824 | 090700 | 482700820 | 3495 | 3485 | 3500 | 3480 | 5207 |
| 586 | 20230824 | 090600 | 464538665 | 3485 | 3490 | 3500 | 3475 | 12195 |
| 587 | 20230824 | 090500 | 422047915 | 3490 | 3500 | 3505 | 3480 | 21529 |
| 588 | 20230824 | 090400 | 346871065 | 3505 | 3545 | 3545 | 3500 | 22524 |
| 589 | 20230824 | 090300 | 267733185 | 3540 | 3530 | 3545 | 3525 | 1011 |
| 590 | 20230824 | 090200 | 264162255 | 3525 | 3530 | 3540 | 3525 | 2471 |
| 591 | 20230824 | 090100 | 255437885 | 3530 | 3560 | 3560 | 3505 | 22029 |
| 592 | 20230824 | 090000 | 177462885 | 3560 | 3560 | 3565 | 3550 | 46833 |