33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 3 | 20230824 | 191800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 4 | 20230824 | 191700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 5 | 20230824 | 191600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 6 | 20230824 | 191500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 7 | 20230824 | 191400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 8 | 20230824 | 191300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 9 | 20230824 | 191200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 10 | 20230824 | 191100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 11 | 20230824 | 191000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 12 | 20230824 | 190900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 13 | 20230824 | 190800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 14 | 20230824 | 190700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 15 | 20230824 | 190600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 16 | 20230824 | 190500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 17 | 20230824 | 190400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 18 | 20230824 | 190300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 19 | 20230824 | 190200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 20 | 20230824 | 190100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 21 | 20230824 | 190000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 22 | 20230824 | 185900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 23 | 20230824 | 185800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 24 | 20230824 | 185700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 25 | 20230824 | 185600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 26 | 20230824 | 185500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 27 | 20230824 | 185400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 28 | 20230824 | 185300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 29 | 20230824 | 185200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 30 | 20230824 | 185100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 31 | 20230824 | 185000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 32 | 20230824 | 184900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 33 | 20230824 | 184800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 34 | 20230824 | 184700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 35 | 20230824 | 184600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 36 | 20230824 | 184500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 37 | 20230824 | 184400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 38 | 20230824 | 184300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 39 | 20230824 | 184200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 40 | 20230824 | 184100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 41 | 20230824 | 184000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 42 | 20230824 | 183900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 43 | 20230824 | 183800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 44 | 20230824 | 183700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 45 | 20230824 | 183600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 46 | 20230824 | 183500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 47 | 20230824 | 183400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 48 | 20230824 | 183300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 49 | 20230824 | 183200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 50 | 20230824 | 183100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 51 | 20230824 | 183000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 52 | 20230824 | 182900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 53 | 20230824 | 182800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 54 | 20230824 | 182700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 55 | 20230824 | 182600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 56 | 20230824 | 182500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 57 | 20230824 | 182400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 58 | 20230824 | 182300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 59 | 20230824 | 182200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 60 | 20230824 | 182100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 61 | 20230824 | 182000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 62 | 20230824 | 181900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 63 | 20230824 | 181800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 64 | 20230824 | 181700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 65 | 20230824 | 181600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 66 | 20230824 | 181500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 67 | 20230824 | 181400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 68 | 20230824 | 181300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 69 | 20230824 | 181200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 70 | 20230824 | 181100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 71 | 20230824 | 181000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 72 | 20230824 | 180900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 73 | 20230824 | 180800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 74 | 20230824 | 180700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 75 | 20230824 | 180600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 76 | 20230824 | 180500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 77 | 20230824 | 180400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 78 | 20230824 | 180300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 79 | 20230824 | 180200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 80 | 20230824 | 180100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 81 | 20230824 | 180000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 82 | 20230824 | 175900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 83 | 20230824 | 175800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 84 | 20230824 | 175700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 85 | 20230824 | 175600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 86 | 20230824 | 175500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 87 | 20230824 | 175400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 88 | 20230824 | 175300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 89 | 20230824 | 175200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 90 | 20230824 | 175100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 91 | 20230824 | 175000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 92 | 20230824 | 174900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 93 | 20230824 | 174800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 94 | 20230824 | 174700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 95 | 20230824 | 174600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 96 | 20230824 | 174500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 97 | 20230824 | 174400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 98 | 20230824 | 174300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 99 | 20230824 | 174200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 100 | 20230824 | 174100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 101 | 20230824 | 174000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 102 | 20230824 | 173900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 103 | 20230824 | 173800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 104 | 20230824 | 173700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 105 | 20230824 | 173600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 106 | 20230824 | 173500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 107 | 20230824 | 173400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 108 | 20230824 | 173300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 109 | 20230824 | 173200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 110 | 20230824 | 173100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 111 | 20230824 | 173000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 112 | 20230824 | 172900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 113 | 20230824 | 172800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 114 | 20230824 | 172700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 115 | 20230824 | 172600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 116 | 20230824 | 172500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 117 | 20230824 | 172400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 118 | 20230824 | 172300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 119 | 20230824 | 172200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 120 | 20230824 | 172100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 121 | 20230824 | 172000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 122 | 20230824 | 171900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 123 | 20230824 | 171800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 124 | 20230824 | 171700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 125 | 20230824 | 171600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 126 | 20230824 | 171500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 127 | 20230824 | 171400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 128 | 20230824 | 171300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 129 | 20230824 | 171200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 130 | 20230824 | 171100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 131 | 20230824 | 171000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 132 | 20230824 | 170900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 133 | 20230824 | 170800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 134 | 20230824 | 170700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 135 | 20230824 | 170600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 136 | 20230824 | 170500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 137 | 20230824 | 170400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 138 | 20230824 | 170300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 139 | 20230824 | 170200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 140 | 20230824 | 170100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 141 | 20230824 | 170000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 142 | 20230824 | 165900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 143 | 20230824 | 165800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 144 | 20230824 | 165700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 145 | 20230824 | 165600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 146 | 20230824 | 165500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 147 | 20230824 | 165400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 148 | 20230824 | 165300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 149 | 20230824 | 165200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 150 | 20230824 | 165100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 151 | 20230824 | 165000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 152 | 20230824 | 164900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 153 | 20230824 | 164800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 154 | 20230824 | 164700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 155 | 20230824 | 164600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 156 | 20230824 | 164500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 157 | 20230824 | 164400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 158 | 20230824 | 164300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 159 | 20230824 | 164200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 160 | 20230824 | 164100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 161 | 20230824 | 164000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 162 | 20230824 | 163900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 163 | 20230824 | 163800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 164 | 20230824 | 163700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 165 | 20230824 | 163600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 166 | 20230824 | 163500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 167 | 20230824 | 163400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 168 | 20230824 | 163300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 169 | 20230824 | 163200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 170 | 20230824 | 163100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 171 | 20230824 | 163000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 172 | 20230824 | 162900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 173 | 20230824 | 162800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 174 | 20230824 | 162700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 175 | 20230824 | 162600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 176 | 20230824 | 162500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 177 | 20230824 | 162400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 178 | 20230824 | 162300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 179 | 20230824 | 162200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 180 | 20230824 | 162100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 181 | 20230824 | 162000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 182 | 20230824 | 161900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 183 | 20230824 | 161800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 184 | 20230824 | 161700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 185 | 20230824 | 161600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 186 | 20230824 | 161500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 187 | 20230824 | 161400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 188 | 20230824 | 161300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 189 | 20230824 | 161200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 190 | 20230824 | 161100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 191 | 20230824 | 161000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 192 | 20230824 | 160900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 193 | 20230824 | 160800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 194 | 20230824 | 160700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 195 | 20230824 | 160600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 196 | 20230824 | 160500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 197 | 20230824 | 160400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 198 | 20230824 | 160300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 199 | 20230824 | 160200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 200 | 20230824 | 160100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 201 | 20230824 | 160000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 202 | 20230824 | 155900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 203 | 20230824 | 155800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 204 | 20230824 | 155700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 205 | 20230824 | 155600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 206 | 20230824 | 155500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 207 | 20230824 | 155400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 208 | 20230824 | 155300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 209 | 20230824 | 155200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 210 | 20230824 | 155100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 211 | 20230824 | 155000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 212 | 20230824 | 154900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 213 | 20230824 | 154800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 214 | 20230824 | 154700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 215 | 20230824 | 154600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 216 | 20230824 | 154500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 217 | 20230824 | 154400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 218 | 20230824 | 154300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 219 | 20230824 | 154200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 220 | 20230824 | 154100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 221 | 20230824 | 154000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 222 | 20230824 | 153900 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 223 | 20230824 | 153800 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 224 | 20230824 | 153700 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 225 | 20230824 | 153600 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 226 | 20230824 | 153500 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 227 | 20230824 | 153400 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 228 | 20230824 | 153300 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 229 | 20230824 | 153200 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 230 | 20230824 | 153100 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 0 |
| 231 | 20230824 | 153000 | 5726876900 | 13980 | 13980 | 13980 | 13980 | 15070 |
| 232 | 20230824 | 152900 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 233 | 20230824 | 152800 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 234 | 20230824 | 152700 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 235 | 20230824 | 152600 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 236 | 20230824 | 152500 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 237 | 20230824 | 152400 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 238 | 20230824 | 152300 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 239 | 20230824 | 152200 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 240 | 20230824 | 152100 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 241 | 20230824 | 152000 | 5516198300 | 14080 | 14080 | 14080 | 14080 | 0 |
| 242 | 20230824 | 151900 | 5516198300 | 14080 | 14000 | 14080 | 14000 | 1131 |
| 243 | 20230824 | 151800 | 5500321400 | 14000 | 14000 | 14000 | 14000 | 221 |
| 244 | 20230824 | 151700 | 5497227400 | 13990 | 14000 | 14000 | 13990 | 602 |
| 245 | 20230824 | 151600 | 5488803690 | 14000 | 14030 | 14030 | 14000 | 4284 |
| 246 | 20230824 | 151500 | 5428807500 | 14030 | 14100 | 14100 | 14030 | 1662 |
| 247 | 20230824 | 151400 | 5405454820 | 14100 | 14100 | 14120 | 14100 | 989 |
| 248 | 20230824 | 151300 | 5391503430 | 14100 | 14100 | 14100 | 14100 | 13 |
| 249 | 20230824 | 151200 | 5391320130 | 14100 | 14050 | 14100 | 14050 | 1966 |
| 250 | 20230824 | 151100 | 5363623880 | 14050 | 14050 | 14050 | 14030 | 261 |
| 251 | 20230824 | 151000 | 5359957230 | 14050 | 14020 | 14080 | 14000 | 2895 |
| 252 | 20230824 | 150900 | 5319380990 | 14030 | 14060 | 14060 | 14020 | 1459 |
| 253 | 20230824 | 150800 | 5298914380 | 14010 | 14060 | 14060 | 14010 | 3431 |
| 254 | 20230824 | 150700 | 5250742170 | 14050 | 14070 | 14070 | 14050 | 323 |
| 255 | 20230824 | 150600 | 5246201570 | 14070 | 14080 | 14080 | 14070 | 264 |
| 256 | 20230824 | 150500 | 5242484460 | 14090 | 14100 | 14100 | 14070 | 550 |
| 257 | 20230824 | 150400 | 5234735300 | 14080 | 14100 | 14110 | 14080 | 224 |
| 258 | 20230824 | 150300 | 5231576880 | 14100 | 14110 | 14110 | 14100 | 456 |
| 259 | 20230824 | 150200 | 5225144150 | 14120 | 14110 | 14120 | 14110 | 373 |
| 260 | 20230824 | 150100 | 5219880480 | 14110 | 14090 | 14110 | 14090 | 634 |
| 261 | 20230824 | 150000 | 5210945880 | 14090 | 14090 | 14090 | 14090 | 103 |
| 262 | 20230824 | 145900 | 5209494610 | 14090 | 14080 | 14090 | 14080 | 61 |
| 263 | 20230824 | 145800 | 5208635720 | 14080 | 14080 | 14080 | 14080 | 97 |
| 264 | 20230824 | 145700 | 5207269960 | 14080 | 14110 | 14110 | 14080 | 2911 |
| 265 | 20230824 | 145600 | 5166222780 | 14110 | 14110 | 14110 | 14110 | 41 |
| 266 | 20230824 | 145500 | 5165644270 | 14110 | 14120 | 14120 | 14110 | 321 |
| 267 | 20230824 | 145400 | 5161112870 | 14120 | 14130 | 14130 | 14120 | 18 |
| 268 | 20230824 | 145300 | 5160858660 | 14140 | 14140 | 14140 | 14120 | 1747 |
| 269 | 20230824 | 145200 | 5136178230 | 14130 | 14140 | 14140 | 14130 | 1067 |
| 270 | 20230824 | 145100 | 5121094540 | 14140 | 14130 | 14140 | 14130 | 2097 |
| 271 | 20230824 | 145000 | 5091451300 | 14130 | 14120 | 14140 | 14100 | 3462 |
| 272 | 20230824 | 144900 | 5042583260 | 14110 | 14080 | 14110 | 14080 | 10453 |
| 273 | 20230824 | 144800 | 4895196690 | 14090 | 14080 | 14090 | 14080 | 1778 |
| 274 | 20230824 | 144700 | 4870148750 | 14080 | 14070 | 14080 | 14050 | 1246 |
| 275 | 20230824 | 144600 | 4852608560 | 14050 | 14050 | 14060 | 14050 | 965 |
| 276 | 20230824 | 144500 | 4839041720 | 14060 | 14050 | 14060 | 14050 | 569 |
| 277 | 20230824 | 144400 | 4831046810 | 14050 | 14050 | 14050 | 14050 | 369 |
| 278 | 20230824 | 144300 | 4825862360 | 14040 | 14030 | 14040 | 14030 | 671 |
| 279 | 20230824 | 144200 | 4816443020 | 14020 | 14010 | 14020 | 14000 | 330 |
| 280 | 20230824 | 144100 | 4811821360 | 14000 | 14010 | 14010 | 14000 | 190 |
| 281 | 20230824 | 144000 | 4809159640 | 14010 | 14010 | 14010 | 14000 | 118 |
| 282 | 20230824 | 143900 | 4807506890 | 14010 | 14040 | 14040 | 14010 | 366 |
| 283 | 20230824 | 143800 | 4802368630 | 14040 | 14040 | 14040 | 14040 | 127 |
| 284 | 20230824 | 143700 | 4800585550 | 14040 | 14030 | 14050 | 14010 | 259 |
| 285 | 20230824 | 143600 | 4796950370 | 14010 | 14030 | 14030 | 14000 | 197 |
| 286 | 20230824 | 143500 | 4794189870 | 14030 | 14010 | 14030 | 14000 | 244 |
| 287 | 20230824 | 143400 | 4790770630 | 14040 | 14010 | 14040 | 14010 | 977 |
| 288 | 20230824 | 143300 | 4777065680 | 14030 | 14030 | 14030 | 14030 | 4 |
| 289 | 20230824 | 143200 | 4777009560 | 14000 | 14010 | 14030 | 14000 | 123 |
| 290 | 20230824 | 143100 | 4775286570 | 14010 | 14040 | 14040 | 14010 | 684 |
| 291 | 20230824 | 143000 | 4765685820 | 14040 | 14040 | 14050 | 14040 | 94 |
| 292 | 20230824 | 142900 | 4764366050 | 14030 | 14030 | 14030 | 14030 | 642 |
| 293 | 20230824 | 142800 | 4755358790 | 14030 | 14040 | 14040 | 14030 | 753 |
| 294 | 20230824 | 142700 | 4744786860 | 14050 | 14040 | 14050 | 14040 | 120 |
| 295 | 20230824 | 142600 | 4743102050 | 14040 | 14050 | 14070 | 14040 | 341 |
| 296 | 20230824 | 142500 | 4738308310 | 14040 | 14040 | 14050 | 14040 | 362 |
| 297 | 20230824 | 142400 | 4733225490 | 14040 | 14040 | 14060 | 14040 | 866 |
| 298 | 20230824 | 142300 | 4721063960 | 14040 | 14050 | 14050 | 14040 | 74 |
| 299 | 20230824 | 142200 | 4720024840 | 14050 | 14050 | 14050 | 14050 | 133 |
| 300 | 20230824 | 142100 | 4718156190 | 14050 | 14050 | 14050 | 14040 | 276 |
| 301 | 20230824 | 142000 | 4714278400 | 14050 | 14050 | 14050 | 14050 | 540 |
| 302 | 20230824 | 141900 | 4706691400 | 14060 | 14060 | 14060 | 14060 | 10 |
| 303 | 20230824 | 141800 | 4706550800 | 14060 | 14060 | 14060 | 14060 | 5 |
| 304 | 20230824 | 141700 | 4706480500 | 14060 | 14080 | 14080 | 14060 | 384 |
| 305 | 20230824 | 141600 | 4701077050 | 14070 | 14060 | 14070 | 14050 | 3013 |
| 306 | 20230824 | 141500 | 4658710400 | 14060 | 14020 | 14060 | 14020 | 4262 |
| 307 | 20230824 | 141400 | 4598870680 | 14030 | 14030 | 14030 | 14030 | 102 |
| 308 | 20230824 | 141300 | 4597439620 | 14020 | 14010 | 14020 | 14010 | 2621 |
| 309 | 20230824 | 141200 | 4560698900 | 14010 | 14000 | 14010 | 14000 | 401 |
| 310 | 20230824 | 141100 | 4555082500 | 14010 | 14010 | 14010 | 14000 | 485 |
| 311 | 20230824 | 141000 | 4548287750 | 14000 | 13980 | 14000 | 13980 | 896 |
| 312 | 20230824 | 140900 | 4535743990 | 14000 | 14010 | 14010 | 14000 | 490 |
| 313 | 20230824 | 140800 | 4528881510 | 14010 | 14020 | 14020 | 14010 | 360 |
| 314 | 20230824 | 140700 | 4523837310 | 14020 | 14000 | 14020 | 14000 | 745 |
| 315 | 20230824 | 140600 | 4513399680 | 14000 | 14010 | 14010 | 14000 | 1333 |
| 316 | 20230824 | 140500 | 4494734350 | 14010 | 14010 | 14010 | 14010 | 741 |
| 317 | 20230824 | 140400 | 4484352940 | 14010 | 14010 | 14010 | 14010 | 78 |
| 318 | 20230824 | 140300 | 4483260160 | 14010 | 14010 | 14010 | 14010 | 100 |
| 319 | 20230824 | 140200 | 4481859160 | 14010 | 14020 | 14020 | 14010 | 1181 |
| 320 | 20230824 | 140100 | 4465301740 | 14020 | 14020 | 14020 | 14020 | 1194 |
| 321 | 20230824 | 140000 | 4448561860 | 14020 | 14020 | 14020 | 14020 | 1 |
| 322 | 20230824 | 135900 | 4448547840 | 14020 | 14010 | 14020 | 14010 | 1710 |
| 323 | 20230824 | 135800 | 4424574550 | 14020 | 13950 | 14020 | 13950 | 4235 |
| 324 | 20230824 | 135700 | 4365238180 | 13950 | 13950 | 13950 | 13950 | 0 |
| 325 | 20230824 | 135600 | 4365238180 | 13950 | 13970 | 13980 | 13950 | 871 |
| 326 | 20230824 | 135500 | 4353077810 | 13920 | 13940 | 13940 | 13920 | 101 |
| 327 | 20230824 | 135400 | 4351670770 | 13970 | 13950 | 13970 | 13950 | 747 |
| 328 | 20230824 | 135300 | 4341249500 | 13950 | 13940 | 13950 | 13920 | 734 |
| 329 | 20230824 | 135200 | 4331029420 | 13930 | 13950 | 13950 | 13930 | 726 |
| 330 | 20230824 | 135100 | 4320910650 | 13950 | 13980 | 13980 | 13950 | 262 |
| 331 | 20230824 | 135000 | 4317251290 | 13980 | 13980 | 13980 | 13980 | 1687 |
| 332 | 20230824 | 134900 | 4293667030 | 14020 | 13990 | 14020 | 13990 | 500 |
| 333 | 20230824 | 134800 | 4286669630 | 14000 | 13980 | 14000 | 13980 | 52 |
| 334 | 20230824 | 134700 | 4285941830 | 13980 | 14020 | 14020 | 13980 | 1016 |
| 335 | 20230824 | 134600 | 4271737510 | 14000 | 14020 | 14030 | 14000 | 1051 |
| 336 | 20230824 | 134500 | 4257021860 | 14020 | 14030 | 14030 | 14020 | 136 |
| 337 | 20230824 | 134400 | 4255115000 | 14020 | 14030 | 14030 | 14020 | 210 |
| 338 | 20230824 | 134300 | 4252168900 | 14030 | 14020 | 14030 | 14000 | 779 |
| 339 | 20230824 | 134200 | 4241262060 | 14030 | 14040 | 14040 | 14030 | 1313 |
| 340 | 20230824 | 134100 | 4222829210 | 14030 | 14010 | 14040 | 13960 | 1157 |
| 341 | 20230824 | 134000 | 4206598000 | 14020 | 14020 | 14020 | 14020 | 5 |
| 342 | 20230824 | 133900 | 4206527900 | 14020 | 14020 | 14020 | 14020 | 224 |
| 343 | 20230824 | 133800 | 4203387420 | 14010 | 14000 | 14010 | 14000 | 2210 |
| 344 | 20230824 | 133700 | 4172427960 | 14010 | 14000 | 14010 | 14000 | 1284 |
| 345 | 20230824 | 133600 | 4154451410 | 14010 | 14020 | 14020 | 14010 | 790 |
| 346 | 20230824 | 133500 | 4143378430 | 14030 | 14040 | 14040 | 14030 | 675 |
| 347 | 20230824 | 133400 | 4133907400 | 14040 | 14030 | 14040 | 14030 | 1611 |
| 348 | 20230824 | 133300 | 4111299700 | 14030 | 14020 | 14030 | 14020 | 193 |
| 349 | 20230824 | 133200 | 4108592010 | 14030 | 14040 | 14040 | 14030 | 473 |
| 350 | 20230824 | 133100 | 4101952240 | 14040 | 14050 | 14050 | 14040 | 359 |
| 351 | 20230824 | 133000 | 4096908890 | 14050 | 14030 | 14050 | 14030 | 4578 |
| 352 | 20230824 | 132900 | 4032648430 | 14020 | 14020 | 14020 | 14020 | 440 |
| 353 | 20230824 | 132800 | 4026479630 | 14010 | 13980 | 14010 | 13980 | 1726 |
| 354 | 20230824 | 132700 | 4002304530 | 13980 | 14000 | 14000 | 13970 | 605 |
| 355 | 20230824 | 132600 | 3993835290 | 14000 | 14000 | 14000 | 14000 | 180 |
| 356 | 20230824 | 132500 | 3991315290 | 14000 | 13990 | 14000 | 13990 | 980 |
| 357 | 20230824 | 132400 | 3977598730 | 13990 | 13990 | 13990 | 13980 | 153 |
| 358 | 20230824 | 132300 | 3975458310 | 13990 | 13990 | 13990 | 13990 | 65 |
| 359 | 20230824 | 132200 | 3974548960 | 14000 | 13970 | 14000 | 13970 | 439 |
| 360 | 20230824 | 132100 | 3968410650 | 13970 | 13970 | 13970 | 13970 | 0 |
| 361 | 20230824 | 132000 | 3968410650 | 13970 | 13970 | 13970 | 13970 | 18 |
| 362 | 20230824 | 131900 | 3968159190 | 13980 | 13980 | 13980 | 13980 | 90 |
| 363 | 20230824 | 131800 | 3966900990 | 13980 | 13970 | 13980 | 13970 | 469 |
| 364 | 20230824 | 131700 | 3960348990 | 13970 | 13970 | 13970 | 13970 | 0 |
| 365 | 20230824 | 131600 | 3960348990 | 13970 | 13970 | 13970 | 13970 | 49 |
| 366 | 20230824 | 131500 | 3959664460 | 13930 | 13980 | 13980 | 13930 | 6 |
| 367 | 20230824 | 131400 | 3959580780 | 13980 | 13980 | 13980 | 13980 | 0 |
| 368 | 20230824 | 131300 | 3959580780 | 13980 | 13980 | 13980 | 13980 | 29 |
| 369 | 20230824 | 131200 | 3959175360 | 13980 | 13980 | 13980 | 13980 | 46 |
| 370 | 20230824 | 131100 | 3958532280 | 13980 | 13980 | 13980 | 13980 | 10 |
| 371 | 20230824 | 131000 | 3958392480 | 13920 | 13990 | 13990 | 13920 | 703 |
| 372 | 20230824 | 130900 | 3948606650 | 13990 | 14000 | 14000 | 13940 | 2072 |
| 373 | 20230824 | 130800 | 3919709720 | 14000 | 14000 | 14000 | 14000 | 0 |
| 374 | 20230824 | 130700 | 3919709720 | 14000 | 14000 | 14000 | 14000 | 72 |
| 375 | 20230824 | 130600 | 3918701720 | 13960 | 13960 | 13960 | 13960 | 0 |
| 376 | 20230824 | 130500 | 3918701720 | 13960 | 14000 | 14010 | 13960 | 555 |
| 377 | 20230824 | 130400 | 3910931820 | 14000 | 14000 | 14000 | 14000 | 0 |
| 378 | 20230824 | 130300 | 3910931820 | 14000 | 13960 | 14000 | 13960 | 947 |
| 379 | 20230824 | 130200 | 3897710340 | 13940 | 13940 | 13940 | 13940 | 28 |
| 380 | 20230824 | 130100 | 3897320020 | 13960 | 13980 | 14000 | 13950 | 5146 |
| 381 | 20230824 | 130000 | 3825478350 | 14000 | 14000 | 14010 | 13980 | 1934 |
| 382 | 20230824 | 125900 | 3798423260 | 14000 | 14000 | 14000 | 14000 | 44 |
| 383 | 20230824 | 125800 | 3797807260 | 14000 | 13990 | 14000 | 13990 | 41 |
| 384 | 20230824 | 125700 | 3797233560 | 13990 | 13990 | 13990 | 13990 | 85 |
| 385 | 20230824 | 125600 | 3796044410 | 13990 | 13990 | 13990 | 13980 | 512 |
| 386 | 20230824 | 125500 | 3788883540 | 14000 | 14000 | 14000 | 13990 | 78 |
| 387 | 20230824 | 125400 | 3787792020 | 14000 | 14020 | 14020 | 13990 | 2321 |
| 388 | 20230824 | 125300 | 3755303630 | 14020 | 14020 | 14020 | 14020 | 87 |
| 389 | 20230824 | 125200 | 3754083890 | 14010 | 14020 | 14020 | 14010 | 892 |
| 390 | 20230824 | 125100 | 3741582450 | 14020 | 14030 | 14040 | 14020 | 360 |
| 391 | 20230824 | 125000 | 3736529950 | 14040 | 14030 | 14040 | 14020 | 640 |
| 392 | 20230824 | 124900 | 3727551690 | 14030 | 14030 | 14040 | 14030 | 51 |
| 393 | 20230824 | 124800 | 3726836000 | 14040 | 14040 | 14040 | 14040 | 2 |
| 394 | 20230824 | 124700 | 3726807920 | 14030 | 14040 | 14040 | 14030 | 163 |
| 395 | 20230824 | 124600 | 3724520410 | 14030 | 14060 | 14060 | 14030 | 1973 |
| 396 | 20230824 | 124500 | 3696807240 | 14050 | 14000 | 14050 | 14000 | 1661 |
| 397 | 20230824 | 124400 | 3673482660 | 13970 | 14070 | 14070 | 13970 | 1222 |
| 398 | 20230824 | 124300 | 3656343270 | 14060 | 13950 | 14070 | 13910 | 28688 |
| 399 | 20230824 | 124200 | 3254862000 | 13950 | 13920 | 13950 | 13920 | 6203 |
| 400 | 20230824 | 124100 | 3168441210 | 13910 | 13890 | 13910 | 13890 | 842 |
| 401 | 20230824 | 124000 | 3156741070 | 13880 | 13880 | 13880 | 13880 | 0 |
| 402 | 20230824 | 123900 | 3156741070 | 13880 | 13890 | 13890 | 13880 | 1775 |
| 403 | 20230824 | 123800 | 3132101920 | 13890 | 13890 | 13890 | 13890 | 1951 |
| 404 | 20230824 | 123700 | 3105002530 | 13900 | 13900 | 13900 | 13900 | 155 |
| 405 | 20230824 | 123600 | 3102848030 | 13910 | 13900 | 13910 | 13900 | 1227 |
| 406 | 20230824 | 123500 | 3085791530 | 13890 | 13890 | 13890 | 13890 | 80 |
| 407 | 20230824 | 123400 | 3084680330 | 13900 | 13900 | 13900 | 13900 | 0 |
| 408 | 20230824 | 123300 | 3084680330 | 13900 | 13900 | 13910 | 13900 | 432 |
| 409 | 20230824 | 123200 | 3078675520 | 13900 | 13900 | 13900 | 13900 | 200 |
| 410 | 20230824 | 123100 | 3075895520 | 13900 | 13920 | 13920 | 13900 | 194 |
| 411 | 20230824 | 123000 | 3073196020 | 13920 | 13920 | 13920 | 13920 | 1347 |
| 412 | 20230824 | 122900 | 3054445780 | 13910 | 13910 | 13910 | 13910 | 0 |
| 413 | 20230824 | 122800 | 3054445780 | 13910 | 13910 | 13910 | 13910 | 101 |
| 414 | 20230824 | 122700 | 3053040870 | 13920 | 13920 | 13920 | 13920 | 0 |
| 415 | 20230824 | 122600 | 3053040870 | 13920 | 13920 | 13920 | 13920 | 100 |
| 416 | 20230824 | 122500 | 3051648870 | 13920 | 13900 | 13920 | 13900 | 1174 |
| 417 | 20230824 | 122400 | 3035310980 | 13900 | 13900 | 13900 | 13900 | 3 |
| 418 | 20230824 | 122300 | 3035269280 | 13910 | 13910 | 13910 | 13910 | 529 |
| 419 | 20230824 | 122200 | 3027910890 | 13910 | 13910 | 13910 | 13910 | 85 |
| 420 | 20230824 | 122100 | 3026728540 | 13900 | 13900 | 13900 | 13900 | 200 |
| 421 | 20230824 | 122000 | 3023948540 | 13870 | 13890 | 13890 | 13870 | 1371 |
| 422 | 20230824 | 121900 | 3004929730 | 13890 | 13890 | 13890 | 13890 | 15 |
| 423 | 20230824 | 121800 | 3004721380 | 13910 | 13910 | 13910 | 13910 | 100 |
| 424 | 20230824 | 121700 | 3003330380 | 13910 | 13900 | 13910 | 13900 | 1150 |
| 425 | 20230824 | 121600 | 2987344020 | 13890 | 13890 | 13890 | 13890 | 100 |
| 426 | 20230824 | 121500 | 2985955020 | 13900 | 13890 | 13900 | 13890 | 303 |
| 427 | 20230824 | 121400 | 2981743420 | 13890 | 13890 | 13890 | 13890 | 8 |
| 428 | 20230824 | 121300 | 2981632300 | 13870 | 13880 | 13880 | 13870 | 100 |
| 429 | 20230824 | 121200 | 2980244820 | 13880 | 13890 | 13900 | 13880 | 160 |
| 430 | 20230824 | 121100 | 2978023070 | 13900 | 13900 | 13900 | 13900 | 0 |
| 431 | 20230824 | 121000 | 2978023070 | 13900 | 13910 | 13910 | 13900 | 791 |
| 432 | 20230824 | 120900 | 2967022820 | 13920 | 13920 | 13920 | 13920 | 0 |
| 433 | 20230824 | 120800 | 2967022820 | 13920 | 13920 | 13920 | 13920 | 45 |
| 434 | 20230824 | 120700 | 2966396420 | 13920 | 13920 | 13920 | 13920 | 251 |
| 435 | 20230824 | 120600 | 2962902500 | 13920 | 13920 | 13920 | 13920 | 11 |
| 436 | 20230824 | 120500 | 2962749380 | 13920 | 13920 | 13920 | 13920 | 0 |
| 437 | 20230824 | 120400 | 2962749380 | 13920 | 13920 | 13920 | 13920 | 50 |
| 438 | 20230824 | 120300 | 2962053380 | 13930 | 13930 | 13930 | 13930 | 0 |
| 439 | 20230824 | 120200 | 2962053380 | 13930 | 13930 | 13930 | 13930 | 13 |
| 440 | 20230824 | 120100 | 2961872290 | 13930 | 13900 | 13930 | 13900 | 1124 |
| 441 | 20230824 | 120000 | 2946244270 | 13900 | 13900 | 13900 | 13900 | 1 |
| 442 | 20230824 | 115900 | 2946230370 | 13900 | 13860 | 13900 | 13860 | 509 |
| 443 | 20230824 | 115800 | 2939174030 | 13860 | 13900 | 13900 | 13860 | 179 |
| 444 | 20230824 | 115700 | 2936691890 | 13900 | 13900 | 13900 | 13900 | 0 |
| 445 | 20230824 | 115600 | 2936691890 | 13900 | 13880 | 13900 | 13880 | 41 |
| 446 | 20230824 | 115500 | 2936122070 | 13860 | 13880 | 13880 | 13860 | 305 |
| 447 | 20230824 | 115400 | 2931889070 | 13880 | 13900 | 13900 | 13880 | 72 |
| 448 | 20230824 | 115300 | 2930889270 | 13900 | 13900 | 13900 | 13900 | 0 |
| 449 | 20230824 | 115200 | 2930889270 | 13900 | 13900 | 13900 | 13900 | 0 |
| 450 | 20230824 | 115100 | 2930889270 | 13900 | 13900 | 13900 | 13900 | 0 |
| 451 | 20230824 | 115000 | 2930889270 | 13900 | 13900 | 13900 | 13900 | 0 |
| 452 | 20230824 | 114900 | 2930889270 | 13900 | 13920 | 13920 | 13900 | 1454 |
| 453 | 20230824 | 114800 | 2910675780 | 13930 | 13900 | 13930 | 13900 | 5003 |
| 454 | 20230824 | 114700 | 2841133990 | 13920 | 13930 | 13930 | 13900 | 748 |
| 455 | 20230824 | 114600 | 2830733360 | 13930 | 13930 | 13930 | 13930 | 335 |
| 456 | 20230824 | 114500 | 2826066810 | 13940 | 13950 | 13950 | 13940 | 57 |
| 457 | 20230824 | 114400 | 2825272220 | 13940 | 13940 | 13940 | 13940 | 885 |
| 458 | 20230824 | 114300 | 2812935320 | 13940 | 13940 | 13940 | 13940 | 190 |
| 459 | 20230824 | 114200 | 2810286720 | 13940 | 13930 | 13940 | 13930 | 1988 |
| 460 | 20230824 | 114100 | 2782592680 | 13920 | 13930 | 13930 | 13920 | 151 |
| 461 | 20230824 | 114000 | 2780489550 | 13930 | 13930 | 13930 | 13930 | 169 |
| 462 | 20230824 | 113900 | 2778135380 | 13930 | 13930 | 13930 | 13930 | 38 |
| 463 | 20230824 | 113800 | 2777606040 | 13930 | 13900 | 13930 | 13900 | 2299 |
| 464 | 20230824 | 113700 | 2745621880 | 13900 | 13920 | 13920 | 13900 | 2436 |
| 465 | 20230824 | 113600 | 2711745890 | 13920 | 13920 | 13920 | 13900 | 3035 |
| 466 | 20230824 | 113500 | 2669553590 | 13920 | 13920 | 13920 | 13900 | 2091 |
| 467 | 20230824 | 113400 | 2640472210 | 13930 | 13940 | 13940 | 13930 | 609 |
| 468 | 20230824 | 113300 | 2631984750 | 13940 | 13940 | 13940 | 13940 | 550 |
| 469 | 20230824 | 113200 | 2624317750 | 13940 | 13950 | 13950 | 13940 | 1496 |
| 470 | 20230824 | 113100 | 2603453550 | 13960 | 13940 | 13960 | 13940 | 3095 |
| 471 | 20230824 | 113000 | 2560288940 | 13930 | 13930 | 13930 | 13930 | 350 |
| 472 | 20230824 | 112900 | 2555413440 | 13930 | 13930 | 13930 | 13930 | 311 |
| 473 | 20230824 | 112800 | 2551081210 | 13930 | 13930 | 13930 | 13930 | 1 |
| 474 | 20230824 | 112700 | 2551067280 | 13920 | 13930 | 13940 | 13920 | 264 |
| 475 | 20230824 | 112600 | 2547388080 | 13930 | 13880 | 13930 | 13880 | 3369 |
| 476 | 20230824 | 112500 | 2500505850 | 13880 | 13890 | 13890 | 13880 | 73 |
| 477 | 20230824 | 112400 | 2499492280 | 13890 | 13890 | 13890 | 13890 | 0 |
| 478 | 20230824 | 112300 | 2499492280 | 13890 | 13890 | 13890 | 13890 | 107 |
| 479 | 20230824 | 112200 | 2498006050 | 13890 | 13890 | 13890 | 13890 | 257 |
| 480 | 20230824 | 112100 | 2494436320 | 13890 | 13890 | 13890 | 13890 | 15 |
| 481 | 20230824 | 112000 | 2494227970 | 13890 | 13890 | 13890 | 13890 | 80 |
| 482 | 20230824 | 111900 | 2493116770 | 13890 | 13890 | 13890 | 13890 | 49 |
| 483 | 20230824 | 111800 | 2492436160 | 13890 | 13890 | 13890 | 13890 | 0 |
| 484 | 20230824 | 111700 | 2492436160 | 13890 | 13900 | 13900 | 13890 | 814 |
| 485 | 20230824 | 111600 | 2481126290 | 13880 | 13880 | 13880 | 13840 | 186 |
| 486 | 20230824 | 111500 | 2478545890 | 13880 | 13890 | 13900 | 13880 | 95 |
| 487 | 20230824 | 111400 | 2477226350 | 13900 | 13910 | 13920 | 13900 | 774 |
| 488 | 20230824 | 111300 | 2466467160 | 13910 | 13910 | 13910 | 13910 | 500 |
| 489 | 20230824 | 111200 | 2459512160 | 13910 | 13920 | 13920 | 13910 | 198 |
| 490 | 20230824 | 111100 | 2456756770 | 13920 | 13940 | 13940 | 13920 | 331 |
| 491 | 20230824 | 111000 | 2452146340 | 13940 | 13940 | 13940 | 13930 | 295 |
| 492 | 20230824 | 110900 | 2448034640 | 13930 | 13950 | 13960 | 13930 | 540 |
| 493 | 20230824 | 110800 | 2440503390 | 13960 | 13920 | 13960 | 13920 | 2326 |
| 494 | 20230824 | 110700 | 2408072330 | 13930 | 13930 | 13940 | 13930 | 346 |
| 495 | 20230824 | 110600 | 2403252530 | 13930 | 13910 | 13940 | 13910 | 1778 |
| 496 | 20230824 | 110500 | 2378503350 | 13900 | 13910 | 13910 | 13900 | 422 |
| 497 | 20230824 | 110400 | 2372633920 | 13880 | 13900 | 13910 | 13880 | 707 |
| 498 | 20230824 | 110300 | 2362819660 | 13910 | 13930 | 13930 | 13910 | 2514 |
| 499 | 20230824 | 110200 | 2327821910 | 13930 | 13880 | 13930 | 13880 | 6525 |
| 500 | 20230824 | 110100 | 2237159990 | 13870 | 13840 | 13880 | 13840 | 3933 |
| 501 | 20230824 | 110000 | 2182670640 | 13850 | 13820 | 13850 | 13820 | 3350 |
| 502 | 20230824 | 105900 | 2136338060 | 13820 | 13790 | 13820 | 13790 | 15 |
| 503 | 20230824 | 105800 | 2136130970 | 13790 | 13810 | 13820 | 13790 | 501 |
| 504 | 20230824 | 105700 | 2129212170 | 13810 | 13780 | 13810 | 13780 | 1339 |
| 505 | 20230824 | 105600 | 2110740670 | 13780 | 13790 | 13790 | 13780 | 346 |
| 506 | 20230824 | 105500 | 2105969620 | 13800 | 13800 | 13800 | 13800 | 1 |
| 507 | 20230824 | 105400 | 2105955820 | 13800 | 13810 | 13810 | 13800 | 85 |
| 508 | 20230824 | 105300 | 2104782620 | 13810 | 13810 | 13810 | 13810 | 200 |
| 509 | 20230824 | 105200 | 2102020620 | 13810 | 13810 | 13810 | 13800 | 1639 |
| 510 | 20230824 | 105100 | 2079401030 | 13810 | 13790 | 13810 | 13790 | 363 |
| 511 | 20230824 | 105000 | 2074395240 | 13810 | 13790 | 13810 | 13790 | 1217 |
| 512 | 20230824 | 104900 | 2057604820 | 13790 | 13790 | 13790 | 13790 | 3 |
| 513 | 20230824 | 104800 | 2057563450 | 13770 | 13770 | 13790 | 13770 | 69 |
| 514 | 20230824 | 104700 | 2056613300 | 13790 | 13780 | 13790 | 13780 | 3 |
| 515 | 20230824 | 104600 | 2056571940 | 13780 | 13770 | 13780 | 13770 | 69 |
| 516 | 20230824 | 104500 | 2055621460 | 13760 | 13760 | 13770 | 13760 | 78 |
| 517 | 20230824 | 104400 | 2054548000 | 13760 | 13750 | 13770 | 13750 | 152 |
| 518 | 20230824 | 104300 | 2052456020 | 13750 | 13770 | 13770 | 13750 | 61 |
| 519 | 20230824 | 104200 | 2051616420 | 13750 | 13750 | 13750 | 13750 | 0 |
| 520 | 20230824 | 104100 | 2051616420 | 13750 | 13780 | 13780 | 13750 | 377 |
| 521 | 20230824 | 104000 | 2046426130 | 13770 | 13780 | 13780 | 13770 | 253 |
| 522 | 20230824 | 103900 | 2042942300 | 13740 | 13730 | 13740 | 13730 | 155 |
| 523 | 20230824 | 103800 | 2040814110 | 13710 | 13780 | 13780 | 13710 | 246 |
| 524 | 20230824 | 103700 | 2037435340 | 13790 | 13760 | 13790 | 13760 | 614 |
| 525 | 20230824 | 103600 | 2028986020 | 13760 | 13760 | 13760 | 13760 | 0 |
| 526 | 20230824 | 103500 | 2028986020 | 13760 | 13760 | 13760 | 13760 | 423 |
| 527 | 20230824 | 103400 | 2023165540 | 13770 | 13750 | 13770 | 13750 | 564 |
| 528 | 20230824 | 103300 | 2015400540 | 13720 | 13730 | 13730 | 13720 | 1557 |
| 529 | 20230824 | 103200 | 1994033770 | 13730 | 13730 | 13730 | 13730 | 83 |
| 530 | 20230824 | 103100 | 1992894180 | 13740 | 13760 | 13770 | 13730 | 249 |
| 531 | 20230824 | 103000 | 1989472060 | 13750 | 13750 | 13750 | 13750 | 200 |
| 532 | 20230824 | 102900 | 1986722060 | 13760 | 13780 | 13780 | 13760 | 19 |
| 533 | 20230824 | 102800 | 1986460590 | 13780 | 13780 | 13790 | 13780 | 108 |
| 534 | 20230824 | 102700 | 1984972340 | 13790 | 13790 | 13790 | 13790 | 42 |
| 535 | 20230824 | 102600 | 1984393160 | 13790 | 13780 | 13800 | 13780 | 369 |
| 536 | 20230824 | 102500 | 1979304080 | 13770 | 13780 | 13780 | 13770 | 156 |
| 537 | 20230824 | 102400 | 1977155400 | 13770 | 13770 | 13770 | 13770 | 752 |
| 538 | 20230824 | 102300 | 1966800360 | 13770 | 13750 | 13770 | 13750 | 450 |
| 539 | 20230824 | 102200 | 1960606110 | 13730 | 13730 | 13730 | 13730 | 40 |
| 540 | 20230824 | 102100 | 1960056910 | 13730 | 13730 | 13730 | 13730 | 8 |
| 541 | 20230824 | 102000 | 1959947070 | 13730 | 13730 | 13730 | 13730 | 19 |
| 542 | 20230824 | 101900 | 1959686200 | 13730 | 13750 | 13760 | 13720 | 2007 |
| 543 | 20230824 | 101800 | 1932138720 | 13740 | 13740 | 13740 | 13740 | 111 |
| 544 | 20230824 | 101700 | 1930613580 | 13740 | 13740 | 13740 | 13740 | 0 |
| 545 | 20230824 | 101600 | 1930613580 | 13740 | 13760 | 13760 | 13740 | 43 |
| 546 | 20230824 | 101500 | 1930022640 | 13720 | 13750 | 13750 | 13720 | 775 |
| 547 | 20230824 | 101400 | 1919379590 | 13760 | 13760 | 13760 | 13760 | 0 |
| 548 | 20230824 | 101300 | 1919379590 | 13760 | 13760 | 13760 | 13760 | 115 |
| 549 | 20230824 | 101200 | 1917797190 | 13760 | 13790 | 13790 | 13760 | 875 |
| 550 | 20230824 | 101100 | 1905737950 | 13790 | 13790 | 13790 | 13790 | 30 |
| 551 | 20230824 | 101000 | 1905324250 | 13790 | 13770 | 13790 | 13770 | 487 |
| 552 | 20230824 | 100900 | 1898616650 | 13780 | 13800 | 13800 | 13780 | 198 |
| 553 | 20230824 | 100800 | 1895888180 | 13790 | 13790 | 13790 | 13790 | 46 |
| 554 | 20230824 | 100700 | 1895253840 | 13820 | 13800 | 13820 | 13770 | 686 |
| 555 | 20230824 | 100600 | 1885785590 | 13790 | 13770 | 13790 | 13770 | 226 |
| 556 | 20230824 | 100500 | 1882670030 | 13740 | 13740 | 13740 | 13740 | 33 |
| 557 | 20230824 | 100400 | 1882216610 | 13790 | 13750 | 13790 | 13730 | 2481 |
| 558 | 20230824 | 100300 | 1848128390 | 13740 | 13780 | 13780 | 13740 | 135 |
| 559 | 20230824 | 100200 | 1846271680 | 13800 | 13780 | 13800 | 13780 | 7 |
| 560 | 20230824 | 100100 | 1846175200 | 13780 | 13780 | 13780 | 13780 | 2 |
| 561 | 20230824 | 100000 | 1846147640 | 13780 | 13770 | 13780 | 13750 | 1933 |
| 562 | 20230824 | 095900 | 1819541120 | 13770 | 13800 | 13820 | 13770 | 1140 |
| 563 | 20230824 | 095800 | 1803842260 | 13780 | 13790 | 13790 | 13780 | 292 |
| 564 | 20230824 | 095700 | 1799816780 | 13790 | 13820 | 13820 | 13790 | 1343 |
| 565 | 20230824 | 095600 | 1781295960 | 13800 | 13800 | 13820 | 13800 | 51 |
| 566 | 20230824 | 095500 | 1780592140 | 13810 | 13810 | 13810 | 13800 | 300 |
| 567 | 20230824 | 095400 | 1776451180 | 13810 | 13840 | 13840 | 13800 | 512 |
| 568 | 20230824 | 095300 | 1769380200 | 13820 | 13820 | 13820 | 13820 | 0 |
| 569 | 20230824 | 095200 | 1769380200 | 13820 | 13830 | 13830 | 13820 | 23 |
| 570 | 20230824 | 095100 | 1769062250 | 13810 | 13810 | 13810 | 13810 | 0 |
| 571 | 20230824 | 095000 | 1769062250 | 13810 | 13820 | 13820 | 13810 | 1689 |
| 572 | 20230824 | 094900 | 1745734500 | 13850 | 13790 | 13850 | 13790 | 734 |
| 573 | 20230824 | 094800 | 1735602440 | 13790 | 13830 | 13830 | 13790 | 600 |
| 574 | 20230824 | 094700 | 1727316800 | 13840 | 13830 | 13840 | 13830 | 410 |
| 575 | 20230824 | 094600 | 1721645190 | 13830 | 13840 | 13850 | 13830 | 657 |
| 576 | 20230824 | 094500 | 1712558670 | 13850 | 13820 | 13850 | 13820 | 297 |
| 577 | 20230824 | 094400 | 1708449040 | 13830 | 13840 | 13840 | 13820 | 12 |
| 578 | 20230824 | 094300 | 1708283170 | 13840 | 13850 | 13880 | 13840 | 1449 |
| 579 | 20230824 | 094200 | 1688214140 | 13860 | 13890 | 13890 | 13860 | 583 |
| 580 | 20230824 | 094100 | 1680127390 | 13920 | 13910 | 13930 | 13900 | 122 |
| 581 | 20230824 | 094000 | 1678430870 | 13920 | 13940 | 13940 | 13920 | 406 |
| 582 | 20230824 | 093900 | 1672774330 | 13940 | 13950 | 13950 | 13910 | 972 |
| 583 | 20230824 | 093800 | 1659247130 | 13950 | 13930 | 13960 | 13910 | 2401 |
| 584 | 20230824 | 093700 | 1625776450 | 13930 | 13890 | 13940 | 13880 | 2129 |
| 585 | 20230824 | 093600 | 1596174350 | 13880 | 13900 | 13900 | 13850 | 540 |
| 586 | 20230824 | 093500 | 1588680160 | 13900 | 13920 | 13930 | 13900 | 256 |
| 587 | 20230824 | 093400 | 1585117020 | 13930 | 13860 | 13940 | 13840 | 11152 |
| 588 | 20230824 | 093300 | 1430114890 | 13850 | 13780 | 13850 | 13780 | 11975 |
| 589 | 20230824 | 093200 | 1264588390 | 13740 | 13790 | 13790 | 13740 | 2 |
| 590 | 20230824 | 093100 | 1264560860 | 13740 | 13790 | 13790 | 13740 | 6494 |
| 591 | 20230824 | 093000 | 1175284750 | 13790 | 13700 | 13810 | 13700 | 4893 |
| 592 | 20230824 | 092900 | 1107920090 | 13700 | 13630 | 13700 | 13600 | 4598 |
| 593 | 20230824 | 092800 | 1045315920 | 13620 | 13700 | 13710 | 13620 | 7259 |
| 594 | 20230824 | 092700 | 946103210 | 13710 | 13690 | 13710 | 13690 | 428 |
| 595 | 20230824 | 092600 | 940239730 | 13670 | 13710 | 13730 | 13670 | 534 |
| 596 | 20230824 | 092500 | 932927970 | 13710 | 13700 | 13720 | 13700 | 567 |
| 597 | 20230824 | 092400 | 925152850 | 13700 | 13690 | 13700 | 13690 | 1146 |
| 598 | 20230824 | 092300 | 909462720 | 13690 | 13690 | 13690 | 13650 | 2205 |
| 599 | 20230824 | 092200 | 879344750 | 13690 | 13710 | 13720 | 13690 | 2247 |
| 600 | 20230824 | 092100 | 848560270 | 13710 | 13750 | 13750 | 13710 | 2540 |
| 601 | 20230824 | 092000 | 813709460 | 13760 | 13760 | 13770 | 13750 | 1527 |
| 602 | 20230824 | 091900 | 792698390 | 13790 | 13770 | 13800 | 13760 | 329 |
| 603 | 20230824 | 091800 | 788168190 | 13770 | 13810 | 13810 | 13760 | 1605 |
| 604 | 20230824 | 091700 | 766068490 | 13810 | 13770 | 13810 | 13770 | 4428 |
| 605 | 20230824 | 091600 | 704964230 | 13770 | 13770 | 13770 | 13720 | 546 |
| 606 | 20230824 | 091500 | 697455980 | 13780 | 13820 | 13820 | 13770 | 204 |
| 607 | 20230824 | 091400 | 694646780 | 13820 | 13810 | 13820 | 13800 | 1645 |
| 608 | 20230824 | 091300 | 671928670 | 13830 | 13830 | 13840 | 13820 | 3098 |
| 609 | 20230824 | 091200 | 629097740 | 13820 | 13840 | 13840 | 13810 | 4702 |
| 610 | 20230824 | 091100 | 564116030 | 13830 | 13710 | 13830 | 13710 | 6047 |
| 611 | 20230824 | 091000 | 480707790 | 13770 | 13710 | 13770 | 13710 | 1803 |
| 612 | 20230824 | 090900 | 455919440 | 13710 | 13690 | 13750 | 13690 | 479 |
| 613 | 20230824 | 090800 | 449356170 | 13690 | 13700 | 13750 | 13690 | 1202 |
| 614 | 20230824 | 090700 | 432866460 | 13690 | 13760 | 13770 | 13690 | 570 |
| 615 | 20230824 | 090600 | 425045320 | 13750 | 13800 | 13800 | 13710 | 2834 |
| 616 | 20230824 | 090500 | 386044920 | 13800 | 13810 | 13840 | 13770 | 1382 |
| 617 | 20230824 | 090400 | 366943910 | 13790 | 13900 | 13900 | 13790 | 3268 |
| 618 | 20230824 | 090300 | 321665430 | 13900 | 13750 | 13950 | 13630 | 10428 |
| 619 | 20230824 | 090200 | 177522350 | 13750 | 13690 | 13780 | 13620 | 5642 |
| 620 | 20230824 | 090100 | 100056370 | 13750 | 13740 | 13770 | 13600 | 2851 |
| 621 | 20230824 | 090000 | 60963510 | 13750 | 13660 | 13750 | 13660 | 4458 |