31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 3 | 20230824 | 192400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230824 | 192300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230824 | 192200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230824 | 192100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230824 | 192000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230824 | 191900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230824 | 191800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230824 | 191700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230824 | 191600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230824 | 191500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230824 | 191400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230824 | 191300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230824 | 191200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230824 | 191100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230824 | 191000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230824 | 190900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230824 | 190800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230824 | 190700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230824 | 190600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230824 | 190500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230824 | 190400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230824 | 190300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230824 | 190200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230824 | 190100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230824 | 190000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230824 | 185900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230824 | 185800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230824 | 185700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230824 | 185600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230824 | 185500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 33 | 20230824 | 185400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230824 | 185300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230824 | 185200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230824 | 185100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230824 | 185000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230824 | 184900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230824 | 184800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230824 | 184700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230824 | 184600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230824 | 184500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230824 | 184400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230824 | 184300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230824 | 184200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230824 | 184100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230824 | 184000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230824 | 183900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230824 | 183800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230824 | 183700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230824 | 183600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230824 | 183500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230824 | 183400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230824 | 183300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230824 | 183200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230824 | 183100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230824 | 183000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230824 | 182900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230824 | 182800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230824 | 182700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230824 | 182600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230824 | 182500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 63 | 20230824 | 182400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230824 | 182300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230824 | 182200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230824 | 182100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230824 | 182000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230824 | 181900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230824 | 181800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230824 | 181700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230824 | 181600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230824 | 181500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230824 | 181400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230824 | 181300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230824 | 181200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230824 | 181100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230824 | 181000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230824 | 180900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230824 | 180800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230824 | 180700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230824 | 180600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230824 | 180500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230824 | 180400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230824 | 180300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230824 | 180200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230824 | 180100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230824 | 180000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230824 | 175900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230824 | 175800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230824 | 175700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230824 | 175600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230824 | 175500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 93 | 20230824 | 175400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230824 | 175300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230824 | 175200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230824 | 175100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230824 | 175000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230824 | 174900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230824 | 174800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230824 | 174700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230824 | 174600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230824 | 174500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230824 | 174400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230824 | 174300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230824 | 174200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230824 | 174100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230824 | 174000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230824 | 173900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230824 | 173800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230824 | 173700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230824 | 173600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230824 | 173500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230824 | 173400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230824 | 173300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230824 | 173200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230824 | 173100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230824 | 173000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230824 | 172900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230824 | 172800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230824 | 172700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230824 | 172600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230824 | 172500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 123 | 20230824 | 172400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230824 | 172300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230824 | 172200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230824 | 172100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230824 | 172000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230824 | 171900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230824 | 171800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230824 | 171700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230824 | 171600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230824 | 171500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230824 | 171400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230824 | 171300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230824 | 171200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230824 | 171100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230824 | 171000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230824 | 170900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230824 | 170800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230824 | 170700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230824 | 170600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230824 | 170500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230824 | 170400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230824 | 170300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230824 | 170200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230824 | 170100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230824 | 170000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230824 | 165900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230824 | 165800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230824 | 165700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230824 | 165600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230824 | 165500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 153 | 20230824 | 165400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230824 | 165300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230824 | 165200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230824 | 165100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230824 | 165000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230824 | 164900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230824 | 164800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230824 | 164700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230824 | 164600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230824 | 164500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230824 | 164400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230824 | 164300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230824 | 164200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230824 | 164100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230824 | 164000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230824 | 163900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230824 | 163800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230824 | 163700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230824 | 163600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230824 | 163500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230824 | 163400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230824 | 163300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230824 | 163200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230824 | 163100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230824 | 163000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230824 | 162900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230824 | 162800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230824 | 162700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230824 | 162600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230824 | 162500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 183 | 20230824 | 162400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230824 | 162300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230824 | 162200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230824 | 162100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230824 | 162000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230824 | 161900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230824 | 161800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230824 | 161700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230824 | 161600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230824 | 161500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230824 | 161400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230824 | 161300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230824 | 161200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230824 | 161100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230824 | 161000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20230824 | 160900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20230824 | 160800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20230824 | 160700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20230824 | 160600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20230824 | 160500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20230824 | 160400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20230824 | 160300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20230824 | 160200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20230824 | 160100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20230824 | 160000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20230824 | 155900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20230824 | 155800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20230824 | 155700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20230824 | 155600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20230824 | 155500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 213 | 20230824 | 155400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 214 | 20230824 | 155300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 215 | 20230824 | 155200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 216 | 20230824 | 155100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 217 | 20230824 | 155000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 218 | 20230824 | 154900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 219 | 20230824 | 154800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 220 | 20230824 | 154700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 221 | 20230824 | 154600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 222 | 20230824 | 154500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 223 | 20230824 | 154400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 224 | 20230824 | 154300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 225 | 20230824 | 154200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 226 | 20230824 | 154100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 227 | 20230824 | 154000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 228 | 20230824 | 153900 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 229 | 20230824 | 153800 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 230 | 20230824 | 153700 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 231 | 20230824 | 153600 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 232 | 20230824 | 153500 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 233 | 20230824 | 153400 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 234 | 20230824 | 153300 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 235 | 20230824 | 153200 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 236 | 20230824 | 153100 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 0 |
| 237 | 20230824 | 153000 | 1515543040 | 6720 | 6720 | 6720 | 6720 | 3316 |
| 238 | 20230824 | 152900 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 239 | 20230824 | 152800 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20230824 | 152700 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20230824 | 152600 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 242 | 20230824 | 152500 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 243 | 20230824 | 152400 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 244 | 20230824 | 152300 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 245 | 20230824 | 152200 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 246 | 20230824 | 152100 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 247 | 20230824 | 152000 | 1493259520 | 6750 | 6750 | 6750 | 6750 | 0 |
| 248 | 20230824 | 151900 | 1493259520 | 6750 | 6740 | 6750 | 6730 | 1941 |
| 249 | 20230824 | 151800 | 1480178640 | 6730 | 6730 | 6740 | 6730 | 242 |
| 250 | 20230824 | 151700 | 1478549780 | 6720 | 6740 | 6740 | 6720 | 63 |
| 251 | 20230824 | 151600 | 1478126380 | 6720 | 6730 | 6730 | 6720 | 400 |
| 252 | 20230824 | 151500 | 1475434390 | 6730 | 6730 | 6730 | 6730 | 150 |
| 253 | 20230824 | 151400 | 1474424890 | 6730 | 6730 | 6730 | 6730 | 190 |
| 254 | 20230824 | 151300 | 1473146190 | 6730 | 6730 | 6730 | 6730 | 409 |
| 255 | 20230824 | 151200 | 1470393620 | 6730 | 6720 | 6730 | 6720 | 1147 |
| 256 | 20230824 | 151100 | 1462684410 | 6720 | 6720 | 6720 | 6720 | 25 |
| 257 | 20230824 | 151000 | 1462516410 | 6720 | 6730 | 6730 | 6720 | 159 |
| 258 | 20230824 | 150900 | 1461447140 | 6720 | 6730 | 6730 | 6720 | 202 |
| 259 | 20230824 | 150800 | 1460089660 | 6730 | 6730 | 6740 | 6730 | 366 |
| 260 | 20230824 | 150700 | 1457625950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 261 | 20230824 | 150600 | 1457625950 | 6730 | 6730 | 6730 | 6730 | 72 |
| 262 | 20230824 | 150500 | 1457141390 | 6730 | 6710 | 6730 | 6710 | 1316 |
| 263 | 20230824 | 150400 | 1448307110 | 6710 | 6730 | 6730 | 6710 | 364 |
| 264 | 20230824 | 150300 | 1445858890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 265 | 20230824 | 150200 | 1445858890 | 6730 | 6720 | 6730 | 6710 | 250 |
| 266 | 20230824 | 150100 | 1444180370 | 6720 | 6720 | 6720 | 6720 | 0 |
| 267 | 20230824 | 150000 | 1444180370 | 6720 | 6720 | 6720 | 6720 | 148 |
| 268 | 20230824 | 145900 | 1443185810 | 6720 | 6710 | 6720 | 6710 | 190 |
| 269 | 20230824 | 145800 | 1441910410 | 6720 | 6720 | 6720 | 6720 | 10 |
| 270 | 20230824 | 145700 | 1441843210 | 6710 | 6710 | 6710 | 6710 | 236 |
| 271 | 20230824 | 145600 | 1440259650 | 6700 | 6700 | 6700 | 6700 | 136 |
| 272 | 20230824 | 145500 | 1439348450 | 6700 | 6720 | 6720 | 6700 | 897 |
| 273 | 20230824 | 145400 | 1433328290 | 6710 | 6720 | 6720 | 6710 | 870 |
| 274 | 20230824 | 145300 | 1427487890 | 6730 | 6720 | 6730 | 6720 | 160 |
| 275 | 20230824 | 145200 | 1426412460 | 6740 | 6720 | 6740 | 6720 | 501 |
| 276 | 20230824 | 145100 | 1423045720 | 6740 | 6740 | 6740 | 6720 | 725 |
| 277 | 20230824 | 145000 | 1418171920 | 6740 | 6730 | 6740 | 6730 | 142 |
| 278 | 20230824 | 144900 | 1417216220 | 6730 | 6740 | 6740 | 6730 | 125 |
| 279 | 20230824 | 144800 | 1416374960 | 6730 | 6730 | 6730 | 6730 | 136 |
| 280 | 20230824 | 144700 | 1415459680 | 6740 | 6720 | 6740 | 6720 | 554 |
| 281 | 20230824 | 144600 | 1411732530 | 6720 | 6720 | 6720 | 6720 | 13 |
| 282 | 20230824 | 144500 | 1411645170 | 6720 | 6740 | 6740 | 6720 | 191 |
| 283 | 20230824 | 144400 | 1410359040 | 6730 | 6710 | 6730 | 6710 | 331 |
| 284 | 20230824 | 144300 | 1408134150 | 6710 | 6710 | 6710 | 6710 | 74 |
| 285 | 20230824 | 144200 | 1407637610 | 6710 | 6710 | 6710 | 6710 | 287 |
| 286 | 20230824 | 144100 | 1405711840 | 6700 | 6710 | 6710 | 6700 | 195 |
| 287 | 20230824 | 144000 | 1404403550 | 6710 | 6720 | 6730 | 6710 | 216 |
| 288 | 20230824 | 143900 | 1402953970 | 6710 | 6700 | 6710 | 6700 | 510 |
| 289 | 20230824 | 143800 | 1399532150 | 6700 | 6710 | 6710 | 6700 | 145 |
| 290 | 20230824 | 143700 | 1398559480 | 6720 | 6710 | 6720 | 6710 | 168 |
| 291 | 20230824 | 143600 | 1397431540 | 6710 | 6700 | 6730 | 6700 | 366 |
| 292 | 20230824 | 143500 | 1394975680 | 6700 | 6700 | 6710 | 6700 | 576 |
| 293 | 20230824 | 143400 | 1391113710 | 6700 | 6710 | 6710 | 6700 | 263 |
| 294 | 20230824 | 143300 | 1389350430 | 6710 | 6730 | 6730 | 6710 | 310 |
| 295 | 20230824 | 143200 | 1387270310 | 6710 | 6720 | 6720 | 6710 | 247 |
| 296 | 20230824 | 143100 | 1385611960 | 6720 | 6720 | 6730 | 6720 | 324 |
| 297 | 20230824 | 143000 | 1383432630 | 6720 | 6730 | 6730 | 6720 | 429 |
| 298 | 20230824 | 142900 | 1380548970 | 6740 | 6740 | 6740 | 6730 | 223 |
| 299 | 20230824 | 142800 | 1379047670 | 6740 | 6730 | 6740 | 6730 | 10 |
| 300 | 20230824 | 142700 | 1378980360 | 6730 | 6730 | 6730 | 6730 | 136 |
| 301 | 20230824 | 142600 | 1378065080 | 6730 | 6720 | 6730 | 6710 | 1166 |
| 302 | 20230824 | 142500 | 1370232000 | 6720 | 6710 | 6720 | 6710 | 295 |
| 303 | 20230824 | 142400 | 1368251430 | 6700 | 6710 | 6710 | 6700 | 213 |
| 304 | 20230824 | 142300 | 1366823730 | 6700 | 6710 | 6710 | 6700 | 176 |
| 305 | 20230824 | 142200 | 1365644130 | 6700 | 6700 | 6700 | 6700 | 0 |
| 306 | 20230824 | 142100 | 1365644130 | 6700 | 6700 | 6710 | 6700 | 232 |
| 307 | 20230824 | 142000 | 1364088790 | 6700 | 6700 | 6700 | 6700 | 636 |
| 308 | 20230824 | 141900 | 1359827590 | 6700 | 6700 | 6700 | 6700 | 0 |
| 309 | 20230824 | 141800 | 1359827590 | 6700 | 6700 | 6700 | 6700 | 138 |
| 310 | 20230824 | 141700 | 1358902990 | 6700 | 6700 | 6700 | 6700 | 140 |
| 311 | 20230824 | 141600 | 1357964990 | 6720 | 6700 | 6720 | 6690 | 1412 |
| 312 | 20230824 | 141500 | 1348501190 | 6700 | 6690 | 6700 | 6690 | 503 |
| 313 | 20230824 | 141400 | 1345131120 | 6710 | 6700 | 6710 | 6700 | 177 |
| 314 | 20230824 | 141300 | 1343944820 | 6710 | 6700 | 6710 | 6700 | 1089 |
| 315 | 20230824 | 141200 | 1336645240 | 6700 | 6700 | 6700 | 6700 | 500 |
| 316 | 20230824 | 141100 | 1333295240 | 6700 | 6700 | 6700 | 6700 | 138 |
| 317 | 20230824 | 141000 | 1332370640 | 6700 | 6710 | 6710 | 6700 | 1232 |
| 318 | 20230824 | 140900 | 1324116130 | 6700 | 6700 | 6700 | 6700 | 0 |
| 319 | 20230824 | 140800 | 1324116130 | 6700 | 6720 | 6720 | 6700 | 187 |
| 320 | 20230824 | 140700 | 1322862230 | 6720 | 6700 | 6720 | 6700 | 137 |
| 321 | 20230824 | 140600 | 1321944310 | 6720 | 6700 | 6720 | 6690 | 474 |
| 322 | 20230824 | 140500 | 1318763310 | 6700 | 6710 | 6720 | 6700 | 494 |
| 323 | 20230824 | 140400 | 1315450350 | 6710 | 6710 | 6710 | 6710 | 139 |
| 324 | 20230824 | 140300 | 1314517660 | 6710 | 6720 | 6720 | 6710 | 120 |
| 325 | 20230824 | 140200 | 1313712260 | 6720 | 6720 | 6720 | 6720 | 188 |
| 326 | 20230824 | 140100 | 1312448900 | 6720 | 6720 | 6720 | 6720 | 137 |
| 327 | 20230824 | 140000 | 1311528260 | 6730 | 6730 | 6730 | 6730 | 60 |
| 328 | 20230824 | 135900 | 1311124460 | 6720 | 6720 | 6720 | 6720 | 186 |
| 329 | 20230824 | 135800 | 1309874540 | 6730 | 6710 | 6730 | 6710 | 488 |
| 330 | 20230824 | 135700 | 1306598790 | 6710 | 6710 | 6710 | 6710 | 149 |
| 331 | 20230824 | 135600 | 1305599000 | 6710 | 6720 | 6720 | 6710 | 236 |
| 332 | 20230824 | 135500 | 1304014440 | 6720 | 6720 | 6720 | 6720 | 138 |
| 333 | 20230824 | 135400 | 1303087080 | 6730 | 6730 | 6730 | 6720 | 141 |
| 334 | 20230824 | 135300 | 1302139150 | 6720 | 6720 | 6730 | 6720 | 286 |
| 335 | 20230824 | 135200 | 1300215820 | 6720 | 6720 | 6720 | 6720 | 312 |
| 336 | 20230824 | 135100 | 1298119180 | 6730 | 6720 | 6730 | 6720 | 1950 |
| 337 | 20230824 | 135000 | 1285013990 | 6720 | 6730 | 6730 | 6720 | 1291 |
| 338 | 20230824 | 134900 | 1276327540 | 6740 | 6730 | 6740 | 6730 | 816 |
| 339 | 20230824 | 134800 | 1270835820 | 6740 | 6740 | 6740 | 6740 | 0 |
| 340 | 20230824 | 134700 | 1270835820 | 6740 | 6740 | 6740 | 6740 | 652 |
| 341 | 20230824 | 134600 | 1266441340 | 6740 | 6750 | 6750 | 6740 | 880 |
| 342 | 20230824 | 134500 | 1260510070 | 6750 | 6750 | 6750 | 6750 | 50 |
| 343 | 20230824 | 134400 | 1260172570 | 6750 | 6760 | 6760 | 6750 | 84 |
| 344 | 20230824 | 134300 | 1259605170 | 6740 | 6750 | 6750 | 6740 | 234 |
| 345 | 20230824 | 134200 | 1258026170 | 6750 | 6750 | 6750 | 6750 | 569 |
| 346 | 20230824 | 134100 | 1254185420 | 6750 | 6750 | 6750 | 6750 | 135 |
| 347 | 20230824 | 134000 | 1253274170 | 6760 | 6750 | 6760 | 6750 | 878 |
| 348 | 20230824 | 133900 | 1247342770 | 6760 | 6760 | 6760 | 6760 | 0 |
| 349 | 20230824 | 133800 | 1247342770 | 6760 | 6760 | 6770 | 6760 | 238 |
| 350 | 20230824 | 133700 | 1245733850 | 6770 | 6770 | 6770 | 6760 | 277 |
| 351 | 20230824 | 133600 | 1243859930 | 6760 | 6760 | 6770 | 6760 | 539 |
| 352 | 20230824 | 133500 | 1240215440 | 6760 | 6760 | 6760 | 6760 | 273 |
| 353 | 20230824 | 133400 | 1238369960 | 6760 | 6760 | 6760 | 6760 | 153 |
| 354 | 20230824 | 133300 | 1237335680 | 6760 | 6760 | 6760 | 6760 | 158 |
| 355 | 20230824 | 133200 | 1236267600 | 6770 | 6770 | 6770 | 6770 | 13 |
| 356 | 20230824 | 133100 | 1236179590 | 6770 | 6770 | 6770 | 6760 | 225 |
| 357 | 20230824 | 133000 | 1234657690 | 6770 | 6780 | 6780 | 6770 | 994 |
| 358 | 20230824 | 132900 | 1227927980 | 6780 | 6770 | 6780 | 6770 | 51 |
| 359 | 20230824 | 132800 | 1227582210 | 6770 | 6780 | 6780 | 6770 | 186 |
| 360 | 20230824 | 132700 | 1226322490 | 6770 | 6770 | 6780 | 6770 | 255 |
| 361 | 20230824 | 132600 | 1224594270 | 6780 | 6780 | 6780 | 6780 | 40 |
| 362 | 20230824 | 132500 | 1224323070 | 6770 | 6770 | 6770 | 6770 | 138 |
| 363 | 20230824 | 132400 | 1223388810 | 6770 | 6770 | 6770 | 6770 | 136 |
| 364 | 20230824 | 132300 | 1222468090 | 6780 | 6780 | 6780 | 6780 | 37 |
| 365 | 20230824 | 132200 | 1222217230 | 6770 | 6780 | 6780 | 6770 | 247 |
| 366 | 20230824 | 132100 | 1220543940 | 6780 | 6770 | 6780 | 6760 | 1070 |
| 367 | 20230824 | 132000 | 1213306840 | 6770 | 6770 | 6770 | 6770 | 113 |
| 368 | 20230824 | 131900 | 1212541830 | 6770 | 6770 | 6770 | 6770 | 629 |
| 369 | 20230824 | 131800 | 1208283500 | 6770 | 6770 | 6770 | 6770 | 116 |
| 370 | 20230824 | 131700 | 1207498180 | 6770 | 6770 | 6770 | 6770 | 0 |
| 371 | 20230824 | 131600 | 1207498180 | 6770 | 6770 | 6770 | 6770 | 750 |
| 372 | 20230824 | 131500 | 1202420680 | 6770 | 6770 | 6770 | 6770 | 419 |
| 373 | 20230824 | 131400 | 1199584050 | 6780 | 6780 | 6780 | 6780 | 40 |
| 374 | 20230824 | 131300 | 1199312850 | 6780 | 6780 | 6780 | 6770 | 1424 |
| 375 | 20230824 | 131200 | 1189671840 | 6780 | 6800 | 6800 | 6780 | 1767 |
| 376 | 20230824 | 131100 | 1177678830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 377 | 20230824 | 131000 | 1177678830 | 6790 | 6800 | 6800 | 6790 | 236 |
| 378 | 20230824 | 130900 | 1176075390 | 6790 | 6790 | 6790 | 6790 | 350 |
| 379 | 20230824 | 130800 | 1173698890 | 6800 | 6800 | 6800 | 6800 | 0 |
| 380 | 20230824 | 130700 | 1173698890 | 6800 | 6800 | 6800 | 6800 | 228 |
| 381 | 20230824 | 130600 | 1172148490 | 6800 | 6810 | 6810 | 6800 | 198 |
| 382 | 20230824 | 130500 | 1170801590 | 6810 | 6800 | 6810 | 6800 | 147 |
| 383 | 20230824 | 130400 | 1169801490 | 6800 | 6810 | 6810 | 6800 | 283 |
| 384 | 20230824 | 130300 | 1167875630 | 6810 | 6800 | 6810 | 6800 | 705 |
| 385 | 20230824 | 130200 | 1163081490 | 6800 | 6800 | 6800 | 6800 | 197 |
| 386 | 20230824 | 130100 | 1161741890 | 6800 | 6800 | 6800 | 6800 | 606 |
| 387 | 20230824 | 130000 | 1157621090 | 6800 | 6800 | 6800 | 6800 | 943 |
| 388 | 20230824 | 125900 | 1151208690 | 6800 | 6800 | 6800 | 6800 | 181 |
| 389 | 20230824 | 125800 | 1149977890 | 6790 | 6800 | 6800 | 6790 | 343 |
| 390 | 20230824 | 125700 | 1147646860 | 6790 | 6790 | 6790 | 6790 | 196 |
| 391 | 20230824 | 125600 | 1146316020 | 6790 | 6780 | 6790 | 6780 | 201 |
| 392 | 20230824 | 125500 | 1144952580 | 6790 | 6790 | 6790 | 6790 | 68 |
| 393 | 20230824 | 125400 | 1144490860 | 6780 | 6790 | 6790 | 6780 | 271 |
| 394 | 20230824 | 125300 | 1142652150 | 6780 | 6780 | 6780 | 6780 | 136 |
| 395 | 20230824 | 125200 | 1141730070 | 6790 | 6790 | 6790 | 6790 | 153 |
| 396 | 20230824 | 125100 | 1140691200 | 6790 | 6790 | 6790 | 6790 | 114 |
| 397 | 20230824 | 125000 | 1139917140 | 6790 | 6790 | 6790 | 6790 | 136 |
| 398 | 20230824 | 124900 | 1138993700 | 6790 | 6790 | 6790 | 6790 | 58 |
| 399 | 20230824 | 124800 | 1138599880 | 6790 | 6790 | 6790 | 6790 | 133 |
| 400 | 20230824 | 124700 | 1137696810 | 6780 | 6790 | 6790 | 6780 | 319 |
| 401 | 20230824 | 124600 | 1135530890 | 6800 | 6800 | 6800 | 6800 | 2149 |
| 402 | 20230824 | 124500 | 1120917690 | 6790 | 6780 | 6790 | 6780 | 1364 |
| 403 | 20230824 | 124400 | 1111656620 | 6770 | 6770 | 6780 | 6770 | 625 |
| 404 | 20230824 | 124300 | 1107424700 | 6780 | 6780 | 6780 | 6780 | 67 |
| 405 | 20230824 | 124200 | 1106970440 | 6780 | 6780 | 6780 | 6770 | 252 |
| 406 | 20230824 | 124100 | 1105263240 | 6780 | 6770 | 6780 | 6770 | 241 |
| 407 | 20230824 | 124000 | 1103630840 | 6780 | 6780 | 6780 | 6780 | 107 |
| 408 | 20230824 | 123900 | 1102905380 | 6780 | 6790 | 6790 | 6780 | 86 |
| 409 | 20230824 | 123800 | 1102321640 | 6790 | 6780 | 6790 | 6780 | 599 |
| 410 | 20230824 | 123700 | 1098259750 | 6760 | 6750 | 6760 | 6750 | 148 |
| 411 | 20230824 | 123600 | 1097259280 | 6740 | 6780 | 6780 | 6740 | 1571 |
| 412 | 20230824 | 123500 | 1086637710 | 6780 | 6790 | 6790 | 6780 | 870 |
| 413 | 20230824 | 123400 | 1080737770 | 6790 | 6790 | 6790 | 6790 | 10 |
| 414 | 20230824 | 123300 | 1080669870 | 6790 | 6780 | 6790 | 6780 | 583 |
| 415 | 20230824 | 123200 | 1076714360 | 6790 | 6800 | 6800 | 6780 | 335 |
| 416 | 20230824 | 123100 | 1074439750 | 6790 | 6780 | 6790 | 6780 | 31 |
| 417 | 20230824 | 123000 | 1074229560 | 6780 | 6790 | 6790 | 6780 | 209 |
| 418 | 20230824 | 122900 | 1072811870 | 6790 | 6800 | 6800 | 6790 | 487 |
| 419 | 20230824 | 122800 | 1069504070 | 6800 | 6790 | 6800 | 6790 | 561 |
| 420 | 20230824 | 122700 | 1065694220 | 6780 | 6790 | 6790 | 6780 | 697 |
| 421 | 20230824 | 122600 | 1060963660 | 6790 | 6800 | 6800 | 6780 | 418 |
| 422 | 20230824 | 122500 | 1058128730 | 6790 | 6790 | 6790 | 6790 | 66 |
| 423 | 20230824 | 122400 | 1057680590 | 6780 | 6790 | 6790 | 6780 | 615 |
| 424 | 20230824 | 122300 | 1053506100 | 6790 | 6790 | 6790 | 6780 | 264 |
| 425 | 20230824 | 122200 | 1051714940 | 6790 | 6790 | 6790 | 6790 | 68 |
| 426 | 20230824 | 122100 | 1051253220 | 6790 | 6800 | 6800 | 6780 | 79 |
| 427 | 20230824 | 122000 | 1050716890 | 6790 | 6780 | 6800 | 6770 | 384 |
| 428 | 20230824 | 121900 | 1048114050 | 6780 | 6770 | 6780 | 6750 | 446 |
| 429 | 20230824 | 121800 | 1045095260 | 6770 | 6770 | 6770 | 6770 | 102 |
| 430 | 20230824 | 121700 | 1044404720 | 6780 | 6780 | 6780 | 6770 | 335 |
| 431 | 20230824 | 121600 | 1042135430 | 6780 | 6780 | 6780 | 6780 | 1 |
| 432 | 20230824 | 121500 | 1042128650 | 6760 | 6780 | 6780 | 6760 | 181 |
| 433 | 20230824 | 121400 | 1040904290 | 6770 | 6760 | 6780 | 6750 | 751 |
| 434 | 20230824 | 121300 | 1035823960 | 6770 | 6760 | 6770 | 6760 | 296 |
| 435 | 20230824 | 121200 | 1033822000 | 6770 | 6770 | 6770 | 6770 | 40 |
| 436 | 20230824 | 121100 | 1033551200 | 6770 | 6760 | 6770 | 6750 | 560 |
| 437 | 20230824 | 121000 | 1029764070 | 6750 | 6760 | 6760 | 6750 | 335 |
| 438 | 20230824 | 120900 | 1027500420 | 6780 | 6780 | 6780 | 6780 | 77 |
| 439 | 20230824 | 120800 | 1026978360 | 6780 | 6780 | 6780 | 6760 | 295 |
| 440 | 20230824 | 120700 | 1024981580 | 6770 | 6770 | 6770 | 6770 | 161 |
| 441 | 20230824 | 120600 | 1023891610 | 6780 | 6780 | 6780 | 6780 | 134 |
| 442 | 20230824 | 120500 | 1022983090 | 6760 | 6780 | 6780 | 6760 | 558 |
| 443 | 20230824 | 120400 | 1019205970 | 6770 | 6760 | 6770 | 6760 | 236 |
| 444 | 20230824 | 120300 | 1017610230 | 6770 | 6770 | 6770 | 6770 | 66 |
| 445 | 20230824 | 120200 | 1017163410 | 6770 | 6780 | 6780 | 6770 | 134 |
| 446 | 20230824 | 120100 | 1016255560 | 6760 | 6760 | 6760 | 6740 | 1020 |
| 447 | 20230824 | 120000 | 1009375770 | 6760 | 6760 | 6760 | 6760 | 0 |
| 448 | 20230824 | 115900 | 1009375770 | 6760 | 6770 | 6770 | 6760 | 221 |
| 449 | 20230824 | 115800 | 1007881140 | 6770 | 6770 | 6770 | 6770 | 75 |
| 450 | 20230824 | 115700 | 1007373390 | 6770 | 6780 | 6780 | 6770 | 74 |
| 451 | 20230824 | 115600 | 1006871690 | 6770 | 6770 | 6770 | 6770 | 177 |
| 452 | 20230824 | 115500 | 1005673400 | 6780 | 6780 | 6780 | 6780 | 353 |
| 453 | 20230824 | 115400 | 1003280060 | 6790 | 6790 | 6790 | 6790 | 222 |
| 454 | 20230824 | 115300 | 1001772680 | 6790 | 6780 | 6790 | 6780 | 952 |
| 455 | 20230824 | 115200 | 995317960 | 6780 | 6790 | 6790 | 6780 | 217 |
| 456 | 20230824 | 115100 | 993845750 | 6780 | 6780 | 6780 | 6780 | 38 |
| 457 | 20230824 | 115000 | 993588110 | 6780 | 6790 | 6790 | 6780 | 360 |
| 458 | 20230824 | 114900 | 991146640 | 6790 | 6790 | 6790 | 6790 | 69 |
| 459 | 20230824 | 114800 | 990678130 | 6790 | 6780 | 6790 | 6780 | 65 |
| 460 | 20230824 | 114700 | 990236790 | 6790 | 6800 | 6800 | 6790 | 315 |
| 461 | 20230824 | 114600 | 988095760 | 6790 | 6780 | 6790 | 6780 | 222 |
| 462 | 20230824 | 114500 | 986590350 | 6770 | 6770 | 6770 | 6760 | 156 |
| 463 | 20230824 | 114400 | 985534240 | 6760 | 6760 | 6760 | 6760 | 353 |
| 464 | 20230824 | 114300 | 983147960 | 6770 | 6780 | 6780 | 6770 | 288 |
| 465 | 20230824 | 114200 | 981197120 | 6780 | 6780 | 6780 | 6780 | 65 |
| 466 | 20230824 | 114100 | 980756420 | 6780 | 6780 | 6790 | 6780 | 301 |
| 467 | 20230824 | 114000 | 978714890 | 6780 | 6780 | 6780 | 6770 | 270 |
| 468 | 20230824 | 113900 | 976885660 | 6780 | 6780 | 6780 | 6780 | 67 |
| 469 | 20230824 | 113800 | 976431400 | 6780 | 6790 | 6790 | 6780 | 70 |
| 470 | 20230824 | 113700 | 975956140 | 6770 | 6790 | 6790 | 6770 | 272 |
| 471 | 20230824 | 113600 | 974112020 | 6790 | 6790 | 6790 | 6790 | 2 |
| 472 | 20230824 | 113500 | 974098440 | 6770 | 6780 | 6780 | 6770 | 201 |
| 473 | 20230824 | 113400 | 972737010 | 6780 | 6780 | 6780 | 6780 | 135 |
| 474 | 20230824 | 113300 | 971821710 | 6780 | 6770 | 6780 | 6770 | 244 |
| 475 | 20230824 | 113200 | 970168760 | 6780 | 6790 | 6790 | 6780 | 124 |
| 476 | 20230824 | 113100 | 969327380 | 6790 | 6780 | 6790 | 6780 | 203 |
| 477 | 20230824 | 113000 | 967950370 | 6770 | 6770 | 6770 | 6770 | 148 |
| 478 | 20230824 | 112900 | 966948410 | 6780 | 6780 | 6780 | 6780 | 132 |
| 479 | 20230824 | 112800 | 966053450 | 6770 | 6760 | 6770 | 6760 | 779 |
| 480 | 20230824 | 112700 | 960787400 | 6750 | 6780 | 6780 | 6730 | 5029 |
| 481 | 20230824 | 112600 | 926851570 | 6770 | 6790 | 6790 | 6770 | 396 |
| 482 | 20230824 | 112500 | 924168120 | 6790 | 6800 | 6800 | 6790 | 153 |
| 483 | 20230824 | 112400 | 923127920 | 6800 | 6780 | 6800 | 6780 | 190 |
| 484 | 20230824 | 112300 | 921839080 | 6800 | 6790 | 6800 | 6790 | 173 |
| 485 | 20230824 | 112200 | 920663390 | 6790 | 6800 | 6800 | 6790 | 125 |
| 486 | 20230824 | 112100 | 919814060 | 6780 | 6790 | 6800 | 6780 | 279 |
| 487 | 20230824 | 112000 | 917919410 | 6790 | 6780 | 6790 | 6780 | 85 |
| 488 | 20230824 | 111900 | 917342510 | 6780 | 6780 | 6790 | 6780 | 236 |
| 489 | 20230824 | 111800 | 915741760 | 6780 | 6780 | 6780 | 6780 | 274 |
| 490 | 20230824 | 111700 | 913884040 | 6780 | 6790 | 6790 | 6770 | 895 |
| 491 | 20230824 | 111600 | 907815520 | 6780 | 6790 | 6790 | 6780 | 196 |
| 492 | 20230824 | 111500 | 906486050 | 6790 | 6790 | 6790 | 6790 | 136 |
| 493 | 20230824 | 111400 | 905562610 | 6790 | 6780 | 6790 | 6780 | 134 |
| 494 | 20230824 | 111300 | 904652760 | 6770 | 6780 | 6780 | 6770 | 264 |
| 495 | 20230824 | 111200 | 902864820 | 6780 | 6790 | 6790 | 6780 | 736 |
| 496 | 20230824 | 111100 | 897874060 | 6790 | 6790 | 6790 | 6790 | 67 |
| 497 | 20230824 | 111000 | 897419130 | 6790 | 6800 | 6800 | 6790 | 107 |
| 498 | 20230824 | 110900 | 896691940 | 6790 | 6790 | 6800 | 6790 | 398 |
| 499 | 20230824 | 110800 | 893988550 | 6790 | 6790 | 6790 | 6790 | 65 |
| 500 | 20230824 | 110700 | 893547200 | 6780 | 6800 | 6800 | 6780 | 731 |
| 501 | 20230824 | 110600 | 888587420 | 6790 | 6790 | 6790 | 6790 | 208 |
| 502 | 20230824 | 110500 | 887175100 | 6770 | 6770 | 6770 | 6770 | 0 |
| 503 | 20230824 | 110400 | 887175100 | 6770 | 6810 | 6810 | 6770 | 490 |
| 504 | 20230824 | 110300 | 883845670 | 6810 | 6810 | 6810 | 6810 | 2190 |
| 505 | 20230824 | 110200 | 868931770 | 6820 | 6820 | 6820 | 6820 | 67 |
| 506 | 20230824 | 110100 | 868474830 | 6820 | 6820 | 6820 | 6810 | 270 |
| 507 | 20230824 | 110000 | 866634800 | 6810 | 6820 | 6820 | 6810 | 219 |
| 508 | 20230824 | 105900 | 865142740 | 6820 | 6820 | 6820 | 6820 | 66 |
| 509 | 20230824 | 105800 | 864692620 | 6810 | 6810 | 6810 | 6810 | 138 |
| 510 | 20230824 | 105700 | 863752840 | 6800 | 6800 | 6810 | 6800 | 154 |
| 511 | 20230824 | 105600 | 862705210 | 6800 | 6800 | 6800 | 6800 | 103 |
| 512 | 20230824 | 105500 | 862004810 | 6800 | 6810 | 6810 | 6790 | 145 |
| 513 | 20230824 | 105400 | 861019570 | 6800 | 6800 | 6810 | 6800 | 403 |
| 514 | 20230824 | 105300 | 858279160 | 6800 | 6810 | 6810 | 6800 | 142 |
| 515 | 20230824 | 105200 | 857312340 | 6820 | 6820 | 6820 | 6820 | 67 |
| 516 | 20230824 | 105100 | 856855400 | 6820 | 6820 | 6830 | 6820 | 192 |
| 517 | 20230824 | 105000 | 855545660 | 6830 | 6820 | 6830 | 6820 | 202 |
| 518 | 20230824 | 104900 | 854167350 | 6830 | 6840 | 6840 | 6830 | 106 |
| 519 | 20230824 | 104800 | 853442680 | 6830 | 6840 | 6850 | 6830 | 897 |
| 520 | 20230824 | 104700 | 847315040 | 6830 | 6820 | 6830 | 6820 | 784 |
| 521 | 20230824 | 104600 | 841961680 | 6830 | 6830 | 6830 | 6830 | 133 |
| 522 | 20230824 | 104500 | 841053290 | 6820 | 6800 | 6840 | 6800 | 1717 |
| 523 | 20230824 | 104400 | 829355540 | 6800 | 6780 | 6800 | 6780 | 139 |
| 524 | 20230824 | 104300 | 828413100 | 6790 | 6790 | 6790 | 6790 | 117 |
| 525 | 20230824 | 104200 | 827618670 | 6790 | 6790 | 6800 | 6790 | 247 |
| 526 | 20230824 | 104100 | 825940880 | 6790 | 6780 | 6790 | 6780 | 960 |
| 527 | 20230824 | 104000 | 819429870 | 6790 | 6800 | 6800 | 6790 | 370 |
| 528 | 20230824 | 103900 | 816916900 | 6790 | 6790 | 6790 | 6790 | 138 |
| 529 | 20230824 | 103800 | 815979880 | 6800 | 6800 | 6800 | 6800 | 201 |
| 530 | 20230824 | 103700 | 814613080 | 6810 | 6800 | 6810 | 6800 | 448 |
| 531 | 20230824 | 103600 | 811566210 | 6780 | 6780 | 6780 | 6780 | 138 |
| 532 | 20230824 | 103500 | 810630570 | 6780 | 6780 | 6780 | 6780 | 136 |
| 533 | 20230824 | 103400 | 809708490 | 6770 | 6770 | 6770 | 6770 | 50 |
| 534 | 20230824 | 103300 | 809369990 | 6770 | 6780 | 6780 | 6770 | 907 |
| 535 | 20230824 | 103200 | 803222390 | 6780 | 6780 | 6780 | 6780 | 138 |
| 536 | 20230824 | 103100 | 802286750 | 6800 | 6800 | 6800 | 6800 | 21 |
| 537 | 20230824 | 103000 | 802143950 | 6780 | 6780 | 6780 | 6780 | 137 |
| 538 | 20230824 | 102900 | 801215090 | 6800 | 6780 | 6800 | 6780 | 137 |
| 539 | 20230824 | 102800 | 800286210 | 6780 | 6770 | 6780 | 6770 | 551 |
| 540 | 20230824 | 102700 | 796550440 | 6770 | 6770 | 6770 | 6770 | 153 |
| 541 | 20230824 | 102600 | 795514630 | 6780 | 6770 | 6780 | 6770 | 381 |
| 542 | 20230824 | 102500 | 792934260 | 6750 | 6760 | 6760 | 6750 | 180 |
| 543 | 20230824 | 102400 | 791718460 | 6750 | 6760 | 6760 | 6740 | 3116 |
| 544 | 20230824 | 102300 | 770684750 | 6760 | 6770 | 6770 | 6760 | 391 |
| 545 | 20230824 | 102200 | 768038680 | 6780 | 6780 | 6780 | 6780 | 0 |
| 546 | 20230824 | 102100 | 768038680 | 6780 | 6780 | 6780 | 6780 | 3444 |
| 547 | 20230824 | 102000 | 744688360 | 6790 | 6780 | 6790 | 6780 | 174 |
| 548 | 20230824 | 101900 | 743508280 | 6780 | 6780 | 6780 | 6780 | 1082 |
| 549 | 20230824 | 101800 | 736172320 | 6780 | 6780 | 6780 | 6780 | 136 |
| 550 | 20230824 | 101700 | 735250240 | 6780 | 6780 | 6780 | 6780 | 137 |
| 551 | 20230824 | 101600 | 734321380 | 6790 | 6790 | 6790 | 6790 | 695 |
| 552 | 20230824 | 101500 | 729602330 | 6790 | 6800 | 6800 | 6790 | 2131 |
| 553 | 20230824 | 101400 | 715128010 | 6800 | 6800 | 6800 | 6800 | 688 |
| 554 | 20230824 | 101300 | 710449610 | 6800 | 6800 | 6800 | 6800 | 1001 |
| 555 | 20230824 | 101200 | 703642810 | 6800 | 6800 | 6800 | 6800 | 139 |
| 556 | 20230824 | 101100 | 702697610 | 6800 | 6800 | 6810 | 6800 | 373 |
| 557 | 20230824 | 101000 | 700161200 | 6800 | 6810 | 6810 | 6800 | 1408 |
| 558 | 20230824 | 100900 | 690573000 | 6810 | 6820 | 6820 | 6810 | 250 |
| 559 | 20230824 | 100800 | 688868010 | 6820 | 6820 | 6820 | 6820 | 182 |
| 560 | 20230824 | 100700 | 687626770 | 6820 | 6830 | 6830 | 6820 | 129 |
| 561 | 20230824 | 100600 | 686745810 | 6840 | 6840 | 6840 | 6840 | 23 |
| 562 | 20230824 | 100500 | 686588490 | 6840 | 6830 | 6840 | 6830 | 147 |
| 563 | 20230824 | 100400 | 685584440 | 6840 | 6840 | 6840 | 6840 | 67 |
| 564 | 20230824 | 100300 | 685126160 | 6840 | 6840 | 6840 | 6840 | 151 |
| 565 | 20230824 | 100200 | 684093320 | 6850 | 6850 | 6850 | 6850 | 286 |
| 566 | 20230824 | 100100 | 682134220 | 6850 | 6840 | 6850 | 6840 | 244 |
| 567 | 20230824 | 100000 | 680464960 | 6860 | 6840 | 6860 | 6840 | 6 |
| 568 | 20230824 | 095900 | 680423900 | 6840 | 6860 | 6860 | 6840 | 517 |
| 569 | 20230824 | 095800 | 676882120 | 6840 | 6840 | 6840 | 6840 | 146 |
| 570 | 20230824 | 095700 | 675883480 | 6840 | 6850 | 6860 | 6840 | 397 |
| 571 | 20230824 | 095600 | 673164110 | 6850 | 6840 | 6850 | 6830 | 409 |
| 572 | 20230824 | 095500 | 670366730 | 6840 | 6830 | 6840 | 6830 | 1007 |
| 573 | 20230824 | 095400 | 663480220 | 6850 | 6830 | 6850 | 6830 | 6 |
| 574 | 20230824 | 095300 | 663439220 | 6830 | 6830 | 6850 | 6830 | 1405 |
| 575 | 20230824 | 095200 | 653832510 | 6840 | 6840 | 6850 | 6840 | 1253 |
| 576 | 20230824 | 095100 | 645261960 | 6830 | 6820 | 6830 | 6820 | 1313 |
| 577 | 20230824 | 095000 | 636300520 | 6820 | 6820 | 6820 | 6820 | 156 |
| 578 | 20230824 | 094900 | 635236600 | 6820 | 6820 | 6820 | 6820 | 224 |
| 579 | 20230824 | 094800 | 633708920 | 6820 | 6810 | 6820 | 6810 | 10 |
| 580 | 20230824 | 094700 | 633640740 | 6810 | 6810 | 6810 | 6810 | 1466 |
| 581 | 20230824 | 094600 | 623657280 | 6810 | 6810 | 6810 | 6810 | 774 |
| 582 | 20230824 | 094500 | 618386340 | 6810 | 6810 | 6810 | 6810 | 306 |
| 583 | 20230824 | 094400 | 616302480 | 6810 | 6820 | 6830 | 6810 | 886 |
| 584 | 20230824 | 094300 | 610262620 | 6820 | 6820 | 6820 | 6820 | 621 |
| 585 | 20230824 | 094200 | 606027400 | 6820 | 6830 | 6840 | 6810 | 1435 |
| 586 | 20230824 | 094100 | 596244860 | 6840 | 6850 | 6850 | 6840 | 2993 |
| 587 | 20230824 | 094000 | 575766400 | 6850 | 6870 | 6880 | 6850 | 1839 |
| 588 | 20230824 | 093900 | 563159620 | 6870 | 6830 | 6890 | 6830 | 1705 |
| 589 | 20230824 | 093800 | 551488760 | 6830 | 6880 | 6900 | 6830 | 1762 |
| 590 | 20230824 | 093700 | 539370160 | 6880 | 6850 | 6880 | 6840 | 2402 |
| 591 | 20230824 | 093600 | 522891830 | 6830 | 6840 | 6860 | 6830 | 741 |
| 592 | 20230824 | 093500 | 517815710 | 6820 | 6840 | 6840 | 6820 | 1558 |
| 593 | 20230824 | 093400 | 507171600 | 6840 | 6850 | 6860 | 6820 | 3238 |
| 594 | 20230824 | 093300 | 484979220 | 6850 | 6790 | 6850 | 6790 | 2108 |
| 595 | 20230824 | 093200 | 470616170 | 6790 | 6810 | 6810 | 6790 | 1012 |
| 596 | 20230824 | 093100 | 463734480 | 6810 | 6820 | 6850 | 6800 | 2469 |
| 597 | 20230824 | 093000 | 446902860 | 6830 | 6830 | 6830 | 6810 | 1148 |
| 598 | 20230824 | 092900 | 439068840 | 6830 | 6820 | 6840 | 6810 | 1672 |
| 599 | 20230824 | 092800 | 427661040 | 6810 | 6770 | 6820 | 6760 | 2608 |
| 600 | 20230824 | 092700 | 409967840 | 6770 | 6800 | 6800 | 6740 | 4232 |
| 601 | 20230824 | 092600 | 381351390 | 6800 | 6760 | 6800 | 6760 | 750 |
| 602 | 20230824 | 092500 | 376276850 | 6760 | 6780 | 6820 | 6760 | 781 |
| 603 | 20230824 | 092400 | 370976040 | 6780 | 6750 | 6780 | 6670 | 3696 |
| 604 | 20230824 | 092300 | 346062570 | 6750 | 6780 | 6780 | 6750 | 906 |
| 605 | 20230824 | 092200 | 339940620 | 6790 | 6810 | 6810 | 6790 | 1162 |
| 606 | 20230824 | 092100 | 332044620 | 6820 | 6800 | 6830 | 6790 | 2162 |
| 607 | 20230824 | 092000 | 317334430 | 6810 | 6760 | 6830 | 6760 | 3928 |
| 608 | 20230824 | 091900 | 290607960 | 6760 | 6740 | 6760 | 6720 | 4576 |
| 609 | 20230824 | 091800 | 259744070 | 6720 | 6720 | 6720 | 6720 | 400 |
| 610 | 20230824 | 091700 | 257056070 | 6720 | 6690 | 6720 | 6670 | 2593 |
| 611 | 20230824 | 091600 | 239705580 | 6700 | 6750 | 6750 | 6690 | 2907 |
| 612 | 20230824 | 091500 | 220179180 | 6760 | 6790 | 6860 | 6760 | 5466 |
| 613 | 20230824 | 091400 | 182976130 | 6790 | 6760 | 6790 | 6760 | 1681 |
| 614 | 20230824 | 091300 | 171593810 | 6760 | 6720 | 6760 | 6720 | 1800 |
| 615 | 20230824 | 091200 | 159467220 | 6730 | 6700 | 6730 | 6700 | 1042 |
| 616 | 20230824 | 091100 | 152468630 | 6700 | 6690 | 6730 | 6690 | 631 |
| 617 | 20230824 | 091000 | 148238220 | 6680 | 6670 | 6680 | 6670 | 3024 |
| 618 | 20230824 | 090900 | 128047490 | 6670 | 6730 | 6730 | 6670 | 4185 |
| 619 | 20230824 | 090800 | 100016670 | 6730 | 6730 | 6740 | 6720 | 395 |
| 620 | 20230824 | 090700 | 97359030 | 6730 | 6720 | 6740 | 6710 | 1083 |
| 621 | 20230824 | 090600 | 90070790 | 6700 | 6740 | 6740 | 6700 | 2460 |
| 622 | 20230824 | 090500 | 73556520 | 6740 | 6740 | 6740 | 6730 | 436 |
| 623 | 20230824 | 090400 | 70617890 | 6730 | 6740 | 6740 | 6730 | 506 |
| 624 | 20230824 | 090300 | 67210490 | 6730 | 6710 | 6730 | 6710 | 530 |
| 625 | 20230824 | 090200 | 63652150 | 6710 | 6660 | 6710 | 6660 | 1953 |
| 626 | 20230824 | 090100 | 50615280 | 6660 | 6720 | 6730 | 6640 | 1751 |
| 627 | 20230824 | 090000 | 38905580 | 6730 | 6670 | 6740 | 6650 | 5814 |