31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 3 | 20230824 | 192800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20230824 | 192700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20230824 | 192600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20230824 | 192500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20230824 | 192400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20230824 | 192300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20230824 | 192200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20230824 | 192100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20230824 | 192000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20230824 | 191900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20230824 | 191800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20230824 | 191700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20230824 | 191600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20230824 | 191500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20230824 | 191400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20230824 | 191300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20230824 | 191200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20230824 | 191100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20230824 | 191000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20230824 | 190900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20230824 | 190800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20230824 | 190700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20230824 | 190600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20230824 | 190500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20230824 | 190400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20230824 | 190300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20230824 | 190200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20230824 | 190100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20230824 | 190000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20230824 | 185900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 33 | 20230824 | 185800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20230824 | 185700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20230824 | 185600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20230824 | 185500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20230824 | 185400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20230824 | 185300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20230824 | 185200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20230824 | 185100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20230824 | 185000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20230824 | 184900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20230824 | 184800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20230824 | 184700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20230824 | 184600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20230824 | 184500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20230824 | 184400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20230824 | 184300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20230824 | 184200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20230824 | 184100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20230824 | 184000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20230824 | 183900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20230824 | 183800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20230824 | 183700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20230824 | 183600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20230824 | 183500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20230824 | 183400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20230824 | 183300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20230824 | 183200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20230824 | 183100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20230824 | 183000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20230824 | 182900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 63 | 20230824 | 182800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20230824 | 182700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20230824 | 182600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20230824 | 182500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20230824 | 182400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20230824 | 182300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20230824 | 182200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20230824 | 182100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20230824 | 182000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20230824 | 181900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20230824 | 181800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20230824 | 181700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20230824 | 181600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20230824 | 181500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20230824 | 181400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20230824 | 181300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20230824 | 181200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20230824 | 181100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20230824 | 181000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20230824 | 180900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20230824 | 180800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20230824 | 180700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20230824 | 180600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20230824 | 180500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20230824 | 180400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20230824 | 180300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20230824 | 180200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20230824 | 180100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20230824 | 180000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20230824 | 175900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 93 | 20230824 | 175800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20230824 | 175700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20230824 | 175600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20230824 | 175500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20230824 | 175400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20230824 | 175300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20230824 | 175200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20230824 | 175100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20230824 | 175000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20230824 | 174900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20230824 | 174800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20230824 | 174700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20230824 | 174600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20230824 | 174500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20230824 | 174400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20230824 | 174300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20230824 | 174200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20230824 | 174100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20230824 | 174000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20230824 | 173900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20230824 | 173800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20230824 | 173700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20230824 | 173600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20230824 | 173500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20230824 | 173400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20230824 | 173300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20230824 | 173200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20230824 | 173100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20230824 | 173000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20230824 | 172900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 123 | 20230824 | 172800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20230824 | 172700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20230824 | 172600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20230824 | 172500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20230824 | 172400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20230824 | 172300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20230824 | 172200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20230824 | 172100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20230824 | 172000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20230824 | 171900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20230824 | 171800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20230824 | 171700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20230824 | 171600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20230824 | 171500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20230824 | 171400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20230824 | 171300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20230824 | 171200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20230824 | 171100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20230824 | 171000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20230824 | 170900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20230824 | 170800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20230824 | 170700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20230824 | 170600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20230824 | 170500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20230824 | 170400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20230824 | 170300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20230824 | 170200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20230824 | 170100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20230824 | 170000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20230824 | 165900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 153 | 20230824 | 165800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20230824 | 165700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20230824 | 165600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20230824 | 165500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20230824 | 165400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20230824 | 165300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20230824 | 165200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20230824 | 165100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20230824 | 165000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20230824 | 164900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20230824 | 164800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20230824 | 164700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20230824 | 164600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20230824 | 164500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20230824 | 164400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20230824 | 164300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20230824 | 164200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20230824 | 164100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20230824 | 164000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20230824 | 163900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20230824 | 163800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20230824 | 163700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20230824 | 163600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20230824 | 163500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20230824 | 163400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20230824 | 163300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20230824 | 163200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20230824 | 163100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20230824 | 163000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20230824 | 162900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 183 | 20230824 | 162800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20230824 | 162700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20230824 | 162600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20230824 | 162500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20230824 | 162400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20230824 | 162300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20230824 | 162200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20230824 | 162100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20230824 | 162000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20230824 | 161900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20230824 | 161800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20230824 | 161700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20230824 | 161600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20230824 | 161500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20230824 | 161400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20230824 | 161300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20230824 | 161200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20230824 | 161100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20230824 | 161000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20230824 | 160900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 203 | 20230824 | 160800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20230824 | 160700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20230824 | 160600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20230824 | 160500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20230824 | 160400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20230824 | 160300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20230824 | 160200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20230824 | 160100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20230824 | 160000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20230824 | 155900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 213 | 20230824 | 155800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 214 | 20230824 | 155700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 215 | 20230824 | 155600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 216 | 20230824 | 155500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 217 | 20230824 | 155400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 218 | 20230824 | 155300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 219 | 20230824 | 155200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 220 | 20230824 | 155100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 221 | 20230824 | 155000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 222 | 20230824 | 154900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 223 | 20230824 | 154800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 224 | 20230824 | 154700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 225 | 20230824 | 154600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 226 | 20230824 | 154500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 227 | 20230824 | 154400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 228 | 20230824 | 154300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 229 | 20230824 | 154200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 230 | 20230824 | 154100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 231 | 20230824 | 154000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 232 | 20230824 | 153900 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 233 | 20230824 | 153800 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 234 | 20230824 | 153700 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20230824 | 153600 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 236 | 20230824 | 153500 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 237 | 20230824 | 153400 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 238 | 20230824 | 153300 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 239 | 20230824 | 153200 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 240 | 20230824 | 153100 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 0 |
| 241 | 20230824 | 153000 | 3084349830 | 8600 | 8600 | 8600 | 8600 | 6433 |
| 242 | 20230824 | 152900 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 243 | 20230824 | 152800 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 244 | 20230824 | 152700 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 245 | 20230824 | 152600 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 246 | 20230824 | 152500 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 247 | 20230824 | 152400 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 248 | 20230824 | 152300 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 249 | 20230824 | 152200 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 250 | 20230824 | 152100 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 251 | 20230824 | 152000 | 3029026030 | 8620 | 8620 | 8620 | 8620 | 0 |
| 252 | 20230824 | 151900 | 3029026030 | 8620 | 8620 | 8640 | 8620 | 309 |
| 253 | 20230824 | 151800 | 3026362430 | 8600 | 8620 | 8620 | 8600 | 4932 |
| 254 | 20230824 | 151700 | 2983900300 | 8620 | 8620 | 8620 | 8620 | 280 |
| 255 | 20230824 | 151600 | 2981486700 | 8630 | 8620 | 8660 | 8620 | 739 |
| 256 | 20230824 | 151500 | 2975112890 | 8680 | 8630 | 8680 | 8610 | 2645 |
| 257 | 20230824 | 151400 | 2952262940 | 8650 | 8640 | 8650 | 8640 | 1035 |
| 258 | 20230824 | 151300 | 2943312710 | 8640 | 8630 | 8640 | 8630 | 117 |
| 259 | 20230824 | 151200 | 2942302950 | 8630 | 8620 | 8630 | 8610 | 1156 |
| 260 | 20230824 | 151100 | 2932338170 | 8620 | 8630 | 8630 | 8610 | 1904 |
| 261 | 20230824 | 151000 | 2915927760 | 8630 | 8630 | 8630 | 8630 | 111 |
| 262 | 20230824 | 150900 | 2914969830 | 8630 | 8650 | 8650 | 8630 | 2030 |
| 263 | 20230824 | 150800 | 2897434460 | 8650 | 8690 | 8690 | 8650 | 1238 |
| 264 | 20230824 | 150700 | 2886705360 | 8690 | 8690 | 8690 | 8690 | 1092 |
| 265 | 20230824 | 150600 | 2877215880 | 8690 | 8690 | 8690 | 8670 | 1473 |
| 266 | 20230824 | 150500 | 2864433190 | 8700 | 8700 | 8700 | 8680 | 690 |
| 267 | 20230824 | 150400 | 2858434230 | 8670 | 8700 | 8710 | 8670 | 298 |
| 268 | 20230824 | 150300 | 2855844750 | 8700 | 8700 | 8700 | 8700 | 20 |
| 269 | 20230824 | 150200 | 2855670750 | 8710 | 8680 | 8710 | 8680 | 1939 |
| 270 | 20230824 | 150100 | 2838810150 | 8660 | 8660 | 8680 | 8660 | 1067 |
| 271 | 20230824 | 150000 | 2829562550 | 8660 | 8660 | 8660 | 8660 | 300 |
| 272 | 20230824 | 145900 | 2826964550 | 8670 | 8660 | 8670 | 8660 | 609 |
| 273 | 20230824 | 145800 | 2821690600 | 8670 | 8670 | 8670 | 8660 | 811 |
| 274 | 20230824 | 145700 | 2814659410 | 8670 | 8680 | 8680 | 8670 | 327 |
| 275 | 20230824 | 145600 | 2811824120 | 8680 | 8670 | 8680 | 8670 | 459 |
| 276 | 20230824 | 145500 | 2807843000 | 8680 | 8680 | 8680 | 8680 | 586 |
| 277 | 20230824 | 145400 | 2802756520 | 8680 | 8670 | 8680 | 8670 | 481 |
| 278 | 20230824 | 145300 | 2798586020 | 8680 | 8680 | 8680 | 8680 | 391 |
| 279 | 20230824 | 145200 | 2795192140 | 8690 | 8700 | 8700 | 8690 | 188 |
| 280 | 20230824 | 145100 | 2793558400 | 8700 | 8710 | 8710 | 8700 | 83 |
| 281 | 20230824 | 145000 | 2792836100 | 8710 | 8700 | 8710 | 8700 | 317 |
| 282 | 20230824 | 144900 | 2790077890 | 8710 | 8700 | 8710 | 8700 | 550 |
| 283 | 20230824 | 144800 | 2785288390 | 8700 | 8700 | 8700 | 8700 | 100 |
| 284 | 20230824 | 144700 | 2784418390 | 8720 | 8730 | 8730 | 8720 | 1572 |
| 285 | 20230824 | 144600 | 2770703830 | 8720 | 8720 | 8720 | 8710 | 3695 |
| 286 | 20230824 | 144500 | 2738489460 | 8710 | 8710 | 8710 | 8710 | 492 |
| 287 | 20230824 | 144400 | 2734204140 | 8710 | 8700 | 8710 | 8700 | 1075 |
| 288 | 20230824 | 144300 | 2724842890 | 8710 | 8710 | 8710 | 8710 | 3 |
| 289 | 20230824 | 144200 | 2724816760 | 8700 | 8700 | 8710 | 8700 | 294 |
| 290 | 20230824 | 144100 | 2722258940 | 8700 | 8700 | 8700 | 8690 | 82 |
| 291 | 20230824 | 144000 | 2721545900 | 8710 | 8710 | 8710 | 8710 | 4 |
| 292 | 20230824 | 143900 | 2721511060 | 8710 | 8700 | 8710 | 8700 | 1686 |
| 293 | 20230824 | 143800 | 2706834130 | 8710 | 8710 | 8710 | 8710 | 724 |
| 294 | 20230824 | 143700 | 2700528090 | 8700 | 8700 | 8700 | 8700 | 533 |
| 295 | 20230824 | 143600 | 2695890990 | 8690 | 8700 | 8700 | 8690 | 11 |
| 296 | 20230824 | 143500 | 2695795300 | 8700 | 8700 | 8700 | 8700 | 224 |
| 297 | 20230824 | 143400 | 2693846500 | 8700 | 8670 | 8700 | 8670 | 968 |
| 298 | 20230824 | 143300 | 2685442430 | 8680 | 8680 | 8680 | 8680 | 5 |
| 299 | 20230824 | 143200 | 2685399030 | 8670 | 8670 | 8670 | 8670 | 282 |
| 300 | 20230824 | 143100 | 2682954090 | 8670 | 8690 | 8690 | 8670 | 538 |
| 301 | 20230824 | 143000 | 2678286170 | 8700 | 8700 | 8700 | 8700 | 330 |
| 302 | 20230824 | 142900 | 2675415170 | 8700 | 8700 | 8700 | 8700 | 1225 |
| 303 | 20230824 | 142800 | 2664757670 | 8700 | 8710 | 8720 | 8700 | 413 |
| 304 | 20230824 | 142700 | 2661160580 | 8700 | 8700 | 8700 | 8700 | 5 |
| 305 | 20230824 | 142600 | 2661117080 | 8710 | 8720 | 8730 | 8700 | 297 |
| 306 | 20230824 | 142500 | 2658528490 | 8720 | 8710 | 8720 | 8710 | 646 |
| 307 | 20230824 | 142400 | 2652896120 | 8710 | 8720 | 8720 | 8710 | 600 |
| 308 | 20230824 | 142300 | 2647665030 | 8720 | 8720 | 8720 | 8720 | 220 |
| 309 | 20230824 | 142200 | 2645746630 | 8720 | 8720 | 8720 | 8720 | 132 |
| 310 | 20230824 | 142100 | 2644595590 | 8730 | 8730 | 8730 | 8730 | 6 |
| 311 | 20230824 | 142000 | 2644543210 | 8730 | 8720 | 8740 | 8720 | 427 |
| 312 | 20230824 | 141900 | 2640817330 | 8720 | 8720 | 8720 | 8720 | 400 |
| 313 | 20230824 | 141800 | 2637329330 | 8710 | 8710 | 8710 | 8710 | 60 |
| 314 | 20230824 | 141700 | 2636806730 | 8730 | 8730 | 8730 | 8730 | 19 |
| 315 | 20230824 | 141600 | 2636640860 | 8740 | 8710 | 8750 | 8710 | 5799 |
| 316 | 20230824 | 141500 | 2586012720 | 8710 | 8700 | 8710 | 8700 | 3406 |
| 317 | 20230824 | 141400 | 2556374370 | 8710 | 8710 | 8710 | 8710 | 157 |
| 318 | 20230824 | 141300 | 2555006900 | 8710 | 8710 | 8710 | 8710 | 49 |
| 319 | 20230824 | 141200 | 2554580110 | 8710 | 8710 | 8710 | 8710 | 178 |
| 320 | 20230824 | 141100 | 2553029730 | 8710 | 8710 | 8710 | 8710 | 934 |
| 321 | 20230824 | 141000 | 2544894590 | 8700 | 8700 | 8700 | 8700 | 1230 |
| 322 | 20230824 | 140900 | 2534193590 | 8690 | 8690 | 8690 | 8690 | 490 |
| 323 | 20230824 | 140800 | 2529935490 | 8700 | 8690 | 8700 | 8690 | 545 |
| 324 | 20230824 | 140700 | 2525198060 | 8700 | 8680 | 8700 | 8680 | 1222 |
| 325 | 20230824 | 140600 | 2514577130 | 8690 | 8670 | 8690 | 8670 | 1415 |
| 326 | 20230824 | 140500 | 2502298460 | 8670 | 8680 | 8680 | 8670 | 648 |
| 327 | 20230824 | 140400 | 2496680200 | 8670 | 8680 | 8680 | 8670 | 142 |
| 328 | 20230824 | 140300 | 2495447870 | 8680 | 8680 | 8680 | 8680 | 50 |
| 329 | 20230824 | 140200 | 2495013870 | 8680 | 8680 | 8680 | 8680 | 1 |
| 330 | 20230824 | 140100 | 2495005190 | 8680 | 8690 | 8690 | 8680 | 80 |
| 331 | 20230824 | 140000 | 2494310710 | 8690 | 8690 | 8700 | 8690 | 295 |
| 332 | 20230824 | 135900 | 2491747130 | 8680 | 8680 | 8680 | 8680 | 428 |
| 333 | 20230824 | 135800 | 2488032090 | 8680 | 8690 | 8690 | 8680 | 184 |
| 334 | 20230824 | 135700 | 2486433140 | 8690 | 8690 | 8690 | 8690 | 0 |
| 335 | 20230824 | 135600 | 2486433140 | 8690 | 8690 | 8690 | 8680 | 952 |
| 336 | 20230824 | 135500 | 2478162690 | 8690 | 8680 | 8690 | 8670 | 6 |
| 337 | 20230824 | 135400 | 2478110600 | 8660 | 8670 | 8670 | 8660 | 807 |
| 338 | 20230824 | 135300 | 2471116660 | 8680 | 8680 | 8680 | 8680 | 1200 |
| 339 | 20230824 | 135200 | 2460700660 | 8680 | 8680 | 8680 | 8680 | 267 |
| 340 | 20230824 | 135100 | 2458383100 | 8680 | 8690 | 8690 | 8680 | 194 |
| 341 | 20230824 | 135000 | 2456699170 | 8680 | 8690 | 8690 | 8680 | 210 |
| 342 | 20230824 | 134900 | 2454876270 | 8690 | 8690 | 8700 | 8690 | 708 |
| 343 | 20230824 | 134800 | 2448720250 | 8680 | 8700 | 8700 | 8680 | 779 |
| 344 | 20230824 | 134700 | 2441958320 | 8690 | 8690 | 8690 | 8680 | 666 |
| 345 | 20230824 | 134600 | 2436177130 | 8690 | 8700 | 8700 | 8680 | 488 |
| 346 | 20230824 | 134500 | 2431933020 | 8710 | 8710 | 8710 | 8710 | 1364 |
| 347 | 20230824 | 134400 | 2420052580 | 8710 | 8700 | 8710 | 8680 | 1559 |
| 348 | 20230824 | 134300 | 2406493600 | 8700 | 8690 | 8700 | 8680 | 2258 |
| 349 | 20230824 | 134200 | 2386872310 | 8680 | 8710 | 8710 | 8680 | 1335 |
| 350 | 20230824 | 134100 | 2375271170 | 8710 | 8700 | 8720 | 8700 | 3038 |
| 351 | 20230824 | 134000 | 2348840160 | 8720 | 8710 | 8720 | 8710 | 191 |
| 352 | 20230824 | 133900 | 2347175540 | 8730 | 8730 | 8730 | 8730 | 612 |
| 353 | 20230824 | 133800 | 2341832780 | 8730 | 8730 | 8740 | 8700 | 4130 |
| 354 | 20230824 | 133700 | 2305840960 | 8730 | 8720 | 8730 | 8710 | 1881 |
| 355 | 20230824 | 133600 | 2289437320 | 8720 | 8750 | 8750 | 8710 | 1130 |
| 356 | 20230824 | 133500 | 2279576930 | 8750 | 8770 | 8770 | 8750 | 2638 |
| 357 | 20230824 | 133400 | 2256461910 | 8770 | 8760 | 8780 | 8750 | 4581 |
| 358 | 20230824 | 133300 | 2216324020 | 8760 | 8740 | 8760 | 8740 | 5256 |
| 359 | 20230824 | 133200 | 2170341500 | 8740 | 8710 | 8740 | 8710 | 7009 |
| 360 | 20230824 | 133100 | 2109216080 | 8710 | 8710 | 8710 | 8710 | 351 |
| 361 | 20230824 | 133000 | 2106158870 | 8710 | 8710 | 8720 | 8710 | 2181 |
| 362 | 20230824 | 132900 | 2087161860 | 8710 | 8710 | 8710 | 8710 | 123 |
| 363 | 20230824 | 132800 | 2086090530 | 8710 | 8710 | 8710 | 8710 | 119 |
| 364 | 20230824 | 132700 | 2085054040 | 8710 | 8700 | 8710 | 8700 | 716 |
| 365 | 20230824 | 132600 | 2078820700 | 8700 | 8690 | 8700 | 8690 | 1649 |
| 366 | 20230824 | 132500 | 2064481070 | 8690 | 8680 | 8690 | 8680 | 4712 |
| 367 | 20230824 | 132400 | 2023555090 | 8670 | 8670 | 8670 | 8670 | 796 |
| 368 | 20230824 | 132300 | 2016653770 | 8670 | 8680 | 8680 | 8670 | 135 |
| 369 | 20230824 | 132200 | 2015482820 | 8680 | 8680 | 8690 | 8680 | 304 |
| 370 | 20230824 | 132100 | 2012844050 | 8680 | 8680 | 8680 | 8680 | 3903 |
| 371 | 20230824 | 132000 | 1978966010 | 8670 | 8680 | 8680 | 8670 | 502 |
| 372 | 20230824 | 131900 | 1974613650 | 8680 | 8680 | 8680 | 8680 | 629 |
| 373 | 20230824 | 131800 | 1969153930 | 8680 | 8680 | 8680 | 8680 | 550 |
| 374 | 20230824 | 131700 | 1964379930 | 8690 | 8680 | 8690 | 8680 | 734 |
| 375 | 20230824 | 131600 | 1958007810 | 8680 | 8680 | 8680 | 8680 | 298 |
| 376 | 20230824 | 131500 | 1955421170 | 8680 | 8680 | 8680 | 8680 | 588 |
| 377 | 20230824 | 131400 | 1950317330 | 8680 | 8680 | 8680 | 8680 | 788 |
| 378 | 20230824 | 131300 | 1943477490 | 8680 | 8690 | 8690 | 8680 | 44 |
| 379 | 20230824 | 131200 | 1943095430 | 8690 | 8690 | 8700 | 8690 | 2829 |
| 380 | 20230824 | 131100 | 1918501360 | 8690 | 8700 | 8700 | 8690 | 725 |
| 381 | 20230824 | 131000 | 1912193880 | 8700 | 8700 | 8700 | 8700 | 2152 |
| 382 | 20230824 | 130900 | 1893471480 | 8700 | 8690 | 8700 | 8690 | 2696 |
| 383 | 20230824 | 130800 | 1870020570 | 8690 | 8690 | 8690 | 8690 | 287 |
| 384 | 20230824 | 130700 | 1867526540 | 8690 | 8690 | 8690 | 8690 | 342 |
| 385 | 20230824 | 130600 | 1864554560 | 8690 | 8680 | 8690 | 8680 | 1319 |
| 386 | 20230824 | 130500 | 1853092650 | 8680 | 8690 | 8690 | 8680 | 230 |
| 387 | 20230824 | 130400 | 1851094250 | 8690 | 8680 | 8690 | 8680 | 511 |
| 388 | 20230824 | 130300 | 1846658760 | 8680 | 8680 | 8680 | 8680 | 852 |
| 389 | 20230824 | 130200 | 1839263400 | 8680 | 8680 | 8680 | 8670 | 559 |
| 390 | 20230824 | 130100 | 1834413100 | 8680 | 8680 | 8680 | 8680 | 3 |
| 391 | 20230824 | 130000 | 1834387060 | 8680 | 8680 | 8680 | 8680 | 21 |
| 392 | 20230824 | 125900 | 1834204780 | 8680 | 8680 | 8680 | 8670 | 400 |
| 393 | 20230824 | 125800 | 1830736280 | 8670 | 8670 | 8670 | 8670 | 198 |
| 394 | 20230824 | 125700 | 1829019620 | 8670 | 8670 | 8670 | 8670 | 352 |
| 395 | 20230824 | 125600 | 1825967780 | 8670 | 8670 | 8670 | 8670 | 591 |
| 396 | 20230824 | 125500 | 1820843810 | 8670 | 8660 | 8670 | 8660 | 530 |
| 397 | 20230824 | 125400 | 1816249210 | 8660 | 8660 | 8670 | 8660 | 1635 |
| 398 | 20230824 | 125300 | 1802075760 | 8660 | 8660 | 8660 | 8660 | 790 |
| 399 | 20230824 | 125200 | 1795234360 | 8660 | 8660 | 8670 | 8660 | 585 |
| 400 | 20230824 | 125100 | 1790167760 | 8660 | 8660 | 8670 | 8660 | 290 |
| 401 | 20230824 | 125000 | 1787656110 | 8660 | 8660 | 8660 | 8660 | 302 |
| 402 | 20230824 | 124900 | 1785040790 | 8660 | 8670 | 8670 | 8660 | 156 |
| 403 | 20230824 | 124800 | 1783688490 | 8670 | 8670 | 8670 | 8670 | 113 |
| 404 | 20230824 | 124700 | 1782708780 | 8670 | 8670 | 8670 | 8670 | 1169 |
| 405 | 20230824 | 124600 | 1772573550 | 8670 | 8660 | 8670 | 8660 | 3148 |
| 406 | 20230824 | 124500 | 1745311860 | 8660 | 8650 | 8660 | 8650 | 774 |
| 407 | 20230824 | 124400 | 1738610910 | 8660 | 8630 | 8660 | 8630 | 3275 |
| 408 | 20230824 | 124300 | 1710318590 | 8620 | 8620 | 8620 | 8620 | 1252 |
| 409 | 20230824 | 124200 | 1699526350 | 8620 | 8620 | 8620 | 8620 | 1183 |
| 410 | 20230824 | 124100 | 1689328890 | 8620 | 8620 | 8620 | 8620 | 90 |
| 411 | 20230824 | 124000 | 1688553090 | 8620 | 8620 | 8620 | 8620 | 0 |
| 412 | 20230824 | 123900 | 1688553090 | 8620 | 8620 | 8620 | 8610 | 155 |
| 413 | 20230824 | 123800 | 1687217990 | 8610 | 8610 | 8610 | 8610 | 0 |
| 414 | 20230824 | 123700 | 1687217990 | 8610 | 8620 | 8620 | 8610 | 87 |
| 415 | 20230824 | 123600 | 1686468830 | 8620 | 8610 | 8620 | 8610 | 302 |
| 416 | 20230824 | 123500 | 1683867280 | 8620 | 8620 | 8620 | 8620 | 400 |
| 417 | 20230824 | 123400 | 1680419280 | 8620 | 8620 | 8620 | 8620 | 1152 |
| 418 | 20230824 | 123300 | 1670489040 | 8610 | 8610 | 8610 | 8610 | 0 |
| 419 | 20230824 | 123200 | 1670489040 | 8610 | 8610 | 8610 | 8610 | 181 |
| 420 | 20230824 | 123100 | 1668930630 | 8610 | 8610 | 8610 | 8610 | 0 |
| 421 | 20230824 | 123000 | 1668930630 | 8610 | 8610 | 8610 | 8610 | 200 |
| 422 | 20230824 | 122900 | 1667208630 | 8620 | 8620 | 8620 | 8620 | 295 |
| 423 | 20230824 | 122800 | 1664665730 | 8620 | 8620 | 8620 | 8620 | 116 |
| 424 | 20230824 | 122700 | 1663665810 | 8620 | 8620 | 8620 | 8620 | 468 |
| 425 | 20230824 | 122600 | 1659631650 | 8610 | 8610 | 8610 | 8610 | 1000 |
| 426 | 20230824 | 122500 | 1651021650 | 8620 | 8620 | 8620 | 8620 | 118 |
| 427 | 20230824 | 122400 | 1650004490 | 8620 | 8620 | 8620 | 8620 | 56 |
| 428 | 20230824 | 122300 | 1649521770 | 8620 | 8610 | 8620 | 8610 | 219 |
| 429 | 20230824 | 122200 | 1647635830 | 8620 | 8620 | 8620 | 8620 | 0 |
| 430 | 20230824 | 122100 | 1647635830 | 8620 | 8620 | 8620 | 8620 | 273 |
| 431 | 20230824 | 122000 | 1645282570 | 8610 | 8610 | 8610 | 8610 | 197 |
| 432 | 20230824 | 121900 | 1643586400 | 8620 | 8620 | 8620 | 8620 | 5 |
| 433 | 20230824 | 121800 | 1643543300 | 8610 | 8610 | 8610 | 8610 | 0 |
| 434 | 20230824 | 121700 | 1643543300 | 8610 | 8620 | 8620 | 8610 | 380 |
| 435 | 20230824 | 121600 | 1640268750 | 8620 | 8610 | 8620 | 8600 | 2968 |
| 436 | 20230824 | 121500 | 1614712720 | 8600 | 8600 | 8610 | 8600 | 525 |
| 437 | 20230824 | 121400 | 1610194720 | 8610 | 8610 | 8610 | 8610 | 0 |
| 438 | 20230824 | 121300 | 1610194720 | 8610 | 8610 | 8610 | 8600 | 69 |
| 439 | 20230824 | 121200 | 1609601130 | 8600 | 8610 | 8610 | 8600 | 148 |
| 440 | 20230824 | 121100 | 1608328250 | 8610 | 8610 | 8610 | 8610 | 16 |
| 441 | 20230824 | 121000 | 1608190490 | 8610 | 8610 | 8610 | 8610 | 29 |
| 442 | 20230824 | 120900 | 1607940800 | 8600 | 8600 | 8600 | 8600 | 5 |
| 443 | 20230824 | 120800 | 1607897800 | 8600 | 8600 | 8600 | 8600 | 173 |
| 444 | 20230824 | 120700 | 1606410000 | 8600 | 8600 | 8600 | 8600 | 0 |
| 445 | 20230824 | 120600 | 1606410000 | 8600 | 8610 | 8610 | 8600 | 1046 |
| 446 | 20230824 | 120500 | 1597408220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 447 | 20230824 | 120400 | 1597408220 | 8620 | 8620 | 8620 | 8620 | 0 |
| 448 | 20230824 | 120300 | 1597408220 | 8620 | 8620 | 8620 | 8620 | 5 |
| 449 | 20230824 | 120200 | 1597365120 | 8620 | 8620 | 8620 | 8620 | 2658 |
| 450 | 20230824 | 120100 | 1574453160 | 8620 | 8620 | 8620 | 8620 | 0 |
| 451 | 20230824 | 120000 | 1574453160 | 8620 | 8620 | 8620 | 8620 | 50 |
| 452 | 20230824 | 115900 | 1574022160 | 8620 | 8620 | 8620 | 8620 | 18 |
| 453 | 20230824 | 115800 | 1573867000 | 8620 | 8620 | 8620 | 8620 | 741 |
| 454 | 20230824 | 115700 | 1567479580 | 8610 | 8610 | 8610 | 8610 | 200 |
| 455 | 20230824 | 115600 | 1565757580 | 8610 | 8610 | 8610 | 8610 | 0 |
| 456 | 20230824 | 115500 | 1565757580 | 8610 | 8600 | 8610 | 8600 | 494 |
| 457 | 20230824 | 115400 | 1561504250 | 8610 | 8610 | 8610 | 8610 | 921 |
| 458 | 20230824 | 115300 | 1553574440 | 8620 | 8620 | 8620 | 8620 | 180 |
| 459 | 20230824 | 115200 | 1552022840 | 8620 | 8610 | 8620 | 8610 | 202 |
| 460 | 20230824 | 115100 | 1550283600 | 8620 | 8620 | 8620 | 8620 | 862 |
| 461 | 20230824 | 115000 | 1542853160 | 8620 | 8620 | 8620 | 8620 | 285 |
| 462 | 20230824 | 114900 | 1540396460 | 8620 | 8620 | 8620 | 8620 | 228 |
| 463 | 20230824 | 114800 | 1538431100 | 8620 | 8620 | 8620 | 8620 | 1103 |
| 464 | 20230824 | 114700 | 1528923240 | 8620 | 8630 | 8630 | 8620 | 133 |
| 465 | 20230824 | 114600 | 1527776450 | 8630 | 8640 | 8640 | 8630 | 453 |
| 466 | 20230824 | 114500 | 1523866060 | 8640 | 8640 | 8640 | 8640 | 185 |
| 467 | 20230824 | 114400 | 1522267660 | 8640 | 8640 | 8640 | 8630 | 1761 |
| 468 | 20230824 | 114300 | 1507053820 | 8650 | 8650 | 8650 | 8650 | 34 |
| 469 | 20230824 | 114200 | 1506759720 | 8650 | 8640 | 8650 | 8640 | 69 |
| 470 | 20230824 | 114100 | 1506163350 | 8650 | 8650 | 8650 | 8650 | 2 |
| 471 | 20230824 | 114000 | 1506146050 | 8650 | 8650 | 8650 | 8650 | 2 |
| 472 | 20230824 | 113900 | 1506128750 | 8650 | 8650 | 8650 | 8650 | 142 |
| 473 | 20230824 | 113800 | 1504900450 | 8650 | 8660 | 8660 | 8650 | 281 |
| 474 | 20230824 | 113700 | 1502469750 | 8660 | 8640 | 8660 | 8640 | 2163 |
| 475 | 20230824 | 113600 | 1483773800 | 8640 | 8630 | 8640 | 8630 | 4 |
| 476 | 20230824 | 113500 | 1483739250 | 8630 | 8620 | 8630 | 8620 | 656 |
| 477 | 20230824 | 113400 | 1478083420 | 8630 | 8630 | 8630 | 8630 | 2 |
| 478 | 20230824 | 113300 | 1478066160 | 8630 | 8630 | 8630 | 8630 | 10 |
| 479 | 20230824 | 113200 | 1477979860 | 8630 | 8630 | 8630 | 8630 | 115 |
| 480 | 20230824 | 113100 | 1476987410 | 8630 | 8620 | 8630 | 8620 | 3022 |
| 481 | 20230824 | 113000 | 1450929390 | 8620 | 8610 | 8620 | 8610 | 1813 |
| 482 | 20230824 | 112900 | 1435301830 | 8610 | 8620 | 8620 | 8610 | 1548 |
| 483 | 20230824 | 112800 | 1421959700 | 8630 | 8630 | 8630 | 8630 | 5 |
| 484 | 20230824 | 112700 | 1421916550 | 8630 | 8630 | 8630 | 8630 | 0 |
| 485 | 20230824 | 112600 | 1421916550 | 8630 | 8620 | 8630 | 8620 | 229 |
| 486 | 20230824 | 112500 | 1419942420 | 8620 | 8620 | 8620 | 8620 | 20 |
| 487 | 20230824 | 112400 | 1419770020 | 8620 | 8630 | 8630 | 8620 | 1864 |
| 488 | 20230824 | 112300 | 1403702320 | 8630 | 8630 | 8630 | 8620 | 211 |
| 489 | 20230824 | 112200 | 1401881490 | 8630 | 8620 | 8630 | 8620 | 315 |
| 490 | 20230824 | 112100 | 1399164070 | 8620 | 8630 | 8630 | 8620 | 295 |
| 491 | 20230824 | 112000 | 1396620560 | 8630 | 8630 | 8630 | 8630 | 24 |
| 492 | 20230824 | 111900 | 1396413440 | 8630 | 8630 | 8630 | 8620 | 554 |
| 493 | 20230824 | 111800 | 1391635750 | 8630 | 8630 | 8630 | 8630 | 1715 |
| 494 | 20230824 | 111700 | 1376835300 | 8630 | 8630 | 8630 | 8630 | 865 |
| 495 | 20230824 | 111600 | 1369370350 | 8630 | 8620 | 8630 | 8610 | 839 |
| 496 | 20230824 | 111500 | 1362137860 | 8630 | 8630 | 8630 | 8630 | 51 |
| 497 | 20230824 | 111400 | 1361697730 | 8620 | 8620 | 8620 | 8620 | 640 |
| 498 | 20230824 | 111300 | 1356180930 | 8630 | 8620 | 8630 | 8620 | 76 |
| 499 | 20230824 | 111200 | 1355525730 | 8620 | 8630 | 8630 | 8620 | 56 |
| 500 | 20230824 | 111100 | 1355042610 | 8630 | 8630 | 8630 | 8630 | 10 |
| 501 | 20230824 | 111000 | 1354956310 | 8630 | 8620 | 8630 | 8620 | 101 |
| 502 | 20230824 | 110900 | 1354085680 | 8620 | 8620 | 8630 | 8620 | 7034 |
| 503 | 20230824 | 110800 | 1293452590 | 8610 | 8620 | 8620 | 8610 | 51 |
| 504 | 20230824 | 110700 | 1293013470 | 8610 | 8610 | 8610 | 8610 | 459 |
| 505 | 20230824 | 110600 | 1289061480 | 8610 | 8610 | 8610 | 8610 | 395 |
| 506 | 20230824 | 110500 | 1285660530 | 8610 | 8610 | 8610 | 8610 | 500 |
| 507 | 20230824 | 110400 | 1281355530 | 8620 | 8610 | 8620 | 8610 | 104 |
| 508 | 20230824 | 110300 | 1280459410 | 8610 | 8620 | 8620 | 8610 | 401 |
| 509 | 20230824 | 110200 | 1277005790 | 8610 | 8610 | 8610 | 8610 | 1155 |
| 510 | 20230824 | 110100 | 1267061240 | 8610 | 8610 | 8610 | 8600 | 1301 |
| 511 | 20230824 | 110000 | 1255860630 | 8610 | 8610 | 8610 | 8610 | 645 |
| 512 | 20230824 | 105900 | 1250307180 | 8610 | 8610 | 8610 | 8610 | 311 |
| 513 | 20230824 | 105800 | 1247629470 | 8610 | 8610 | 8610 | 8610 | 1717 |
| 514 | 20230824 | 105700 | 1232846100 | 8610 | 8610 | 8610 | 8610 | 276 |
| 515 | 20230824 | 105600 | 1230469740 | 8610 | 8610 | 8610 | 8610 | 658 |
| 516 | 20230824 | 105500 | 1224804360 | 8620 | 8620 | 8620 | 8620 | 1074 |
| 517 | 20230824 | 105400 | 1215546480 | 8620 | 8620 | 8620 | 8600 | 1005 |
| 518 | 20230824 | 105300 | 1206883400 | 8620 | 8610 | 8620 | 8600 | 1142 |
| 519 | 20230824 | 105200 | 1197044180 | 8610 | 8600 | 8610 | 8600 | 2655 |
| 520 | 20230824 | 105100 | 1174185630 | 8600 | 8600 | 8600 | 8600 | 916 |
| 521 | 20230824 | 105000 | 1166308030 | 8600 | 8600 | 8600 | 8600 | 7 |
| 522 | 20230824 | 104900 | 1166247830 | 8600 | 8600 | 8600 | 8600 | 4088 |
| 523 | 20230824 | 104800 | 1131091030 | 8590 | 8580 | 8590 | 8580 | 3124 |
| 524 | 20230824 | 104700 | 1104255990 | 8580 | 8590 | 8590 | 8580 | 253 |
| 525 | 20230824 | 104600 | 1102083060 | 8590 | 8590 | 8600 | 8590 | 7042 |
| 526 | 20230824 | 104500 | 1041578680 | 8580 | 8580 | 8580 | 8580 | 1242 |
| 527 | 20230824 | 104400 | 1030922320 | 8580 | 8590 | 8590 | 8580 | 615 |
| 528 | 20230824 | 104300 | 1025640070 | 8580 | 8580 | 8580 | 8580 | 1404 |
| 529 | 20230824 | 104200 | 1013593750 | 8580 | 8570 | 8580 | 8570 | 3327 |
| 530 | 20230824 | 104100 | 985079860 | 8560 | 8570 | 8570 | 8560 | 15 |
| 531 | 20230824 | 104000 | 984951410 | 8570 | 8570 | 8570 | 8570 | 220 |
| 532 | 20230824 | 103900 | 983066010 | 8570 | 8560 | 8570 | 8560 | 278 |
| 533 | 20230824 | 103800 | 980686310 | 8560 | 8560 | 8560 | 8550 | 696 |
| 534 | 20230824 | 103700 | 974728560 | 8560 | 8550 | 8560 | 8520 | 489 |
| 535 | 20230824 | 103600 | 970547620 | 8550 | 8550 | 8550 | 8550 | 250 |
| 536 | 20230824 | 103500 | 968410120 | 8550 | 8550 | 8550 | 8550 | 2 |
| 537 | 20230824 | 103400 | 968393020 | 8520 | 8510 | 8520 | 8500 | 2659 |
| 538 | 20230824 | 103300 | 945745800 | 8510 | 8510 | 8510 | 8500 | 2120 |
| 539 | 20230824 | 103200 | 927708600 | 8510 | 8510 | 8510 | 8510 | 372 |
| 540 | 20230824 | 103100 | 924542880 | 8510 | 8510 | 8510 | 8500 | 909 |
| 541 | 20230824 | 103000 | 916807790 | 8510 | 8510 | 8510 | 8500 | 1401 |
| 542 | 20230824 | 102900 | 904890450 | 8510 | 8510 | 8510 | 8510 | 30 |
| 543 | 20230824 | 102800 | 904635150 | 8510 | 8510 | 8510 | 8500 | 341 |
| 544 | 20230824 | 102700 | 901735250 | 8510 | 8520 | 8520 | 8500 | 4909 |
| 545 | 20230824 | 102600 | 859986850 | 8510 | 8510 | 8510 | 8510 | 854 |
| 546 | 20230824 | 102500 | 852719310 | 8520 | 8510 | 8520 | 8500 | 982 |
| 547 | 20230824 | 102400 | 844366430 | 8510 | 8520 | 8520 | 8500 | 3027 |
| 548 | 20230824 | 102300 | 818608310 | 8520 | 8530 | 8530 | 8510 | 5317 |
| 549 | 20230824 | 102200 | 773305680 | 8540 | 8540 | 8540 | 8540 | 4 |
| 550 | 20230824 | 102100 | 773271520 | 8540 | 8540 | 8540 | 8540 | 1833 |
| 551 | 20230824 | 102000 | 757617700 | 8560 | 8550 | 8560 | 8540 | 1283 |
| 552 | 20230824 | 101900 | 746649000 | 8550 | 8540 | 8550 | 8540 | 1027 |
| 553 | 20230824 | 101800 | 737878160 | 8550 | 8550 | 8550 | 8550 | 763 |
| 554 | 20230824 | 101700 | 731354510 | 8560 | 8560 | 8560 | 8560 | 1 |
| 555 | 20230824 | 101600 | 731345950 | 8550 | 8560 | 8560 | 8550 | 219 |
| 556 | 20230824 | 101500 | 729472410 | 8560 | 8560 | 8560 | 8560 | 422 |
| 557 | 20230824 | 101400 | 725860090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 558 | 20230824 | 101300 | 725860090 | 8550 | 8550 | 8550 | 8550 | 17 |
| 559 | 20230824 | 101200 | 725714740 | 8560 | 8570 | 8570 | 8560 | 846 |
| 560 | 20230824 | 101100 | 718465430 | 8570 | 8570 | 8570 | 8570 | 12 |
| 561 | 20230824 | 101000 | 718362590 | 8560 | 8560 | 8560 | 8560 | 1728 |
| 562 | 20230824 | 100900 | 703570910 | 8550 | 8550 | 8550 | 8550 | 6 |
| 563 | 20230824 | 100800 | 703519610 | 8560 | 8560 | 8560 | 8560 | 30 |
| 564 | 20230824 | 100700 | 703262810 | 8560 | 8550 | 8560 | 8550 | 191 |
| 565 | 20230824 | 100600 | 701629750 | 8550 | 8550 | 8550 | 8550 | 832 |
| 566 | 20230824 | 100500 | 694516150 | 8540 | 8550 | 8550 | 8540 | 255 |
| 567 | 20230824 | 100400 | 692338290 | 8550 | 8550 | 8550 | 8540 | 592 |
| 568 | 20230824 | 100300 | 687277490 | 8550 | 8540 | 8550 | 8540 | 407 |
| 569 | 20230824 | 100200 | 683799640 | 8540 | 8540 | 8550 | 8530 | 19071 |
| 570 | 20230824 | 100100 | 521070780 | 8550 | 8550 | 8550 | 8550 | 391 |
| 571 | 20230824 | 100000 | 517727730 | 8540 | 8540 | 8540 | 8540 | 474 |
| 572 | 20230824 | 095900 | 513679770 | 8540 | 8550 | 8550 | 8540 | 2791 |
| 573 | 20230824 | 095800 | 489832410 | 8560 | 8560 | 8560 | 8560 | 121 |
| 574 | 20230824 | 095700 | 488796650 | 8560 | 8570 | 8570 | 8560 | 2367 |
| 575 | 20230824 | 095600 | 468534430 | 8570 | 8580 | 8580 | 8570 | 128 |
| 576 | 20230824 | 095500 | 467436350 | 8580 | 8580 | 8580 | 8580 | 40 |
| 577 | 20230824 | 095400 | 467093150 | 8580 | 8580 | 8580 | 8580 | 0 |
| 578 | 20230824 | 095300 | 467093150 | 8580 | 8570 | 8580 | 8570 | 990 |
| 579 | 20230824 | 095200 | 458604680 | 8580 | 8580 | 8580 | 8580 | 15 |
| 580 | 20230824 | 095100 | 458475980 | 8580 | 8580 | 8580 | 8580 | 200 |
| 581 | 20230824 | 095000 | 456759980 | 8570 | 8570 | 8570 | 8570 | 502 |
| 582 | 20230824 | 094900 | 452457840 | 8580 | 8580 | 8580 | 8580 | 316 |
| 583 | 20230824 | 094800 | 449746560 | 8580 | 8570 | 8580 | 8570 | 1202 |
| 584 | 20230824 | 094700 | 439445400 | 8580 | 8580 | 8580 | 8580 | 11 |
| 585 | 20230824 | 094600 | 439351020 | 8580 | 8590 | 8590 | 8580 | 720 |
| 586 | 20230824 | 094500 | 433173400 | 8590 | 8590 | 8590 | 8590 | 50 |
| 587 | 20230824 | 094400 | 432743900 | 8590 | 8600 | 8600 | 8590 | 1751 |
| 588 | 20230824 | 094300 | 417702200 | 8590 | 8590 | 8590 | 8590 | 0 |
| 589 | 20230824 | 094200 | 417702200 | 8590 | 8600 | 8600 | 8590 | 26 |
| 590 | 20230824 | 094100 | 417478800 | 8600 | 8600 | 8600 | 8600 | 251 |
| 591 | 20230824 | 094000 | 415320200 | 8590 | 8600 | 8600 | 8590 | 181 |
| 592 | 20230824 | 093900 | 413765310 | 8600 | 8600 | 8600 | 8600 | 11 |
| 593 | 20230824 | 093800 | 413670710 | 8590 | 8600 | 8600 | 8590 | 296 |
| 594 | 20230824 | 093700 | 411128040 | 8600 | 8590 | 8600 | 8590 | 89 |
| 595 | 20230824 | 093600 | 410363340 | 8600 | 8600 | 8600 | 8590 | 771 |
| 596 | 20230824 | 093500 | 403740330 | 8600 | 8590 | 8600 | 8580 | 124 |
| 597 | 20230824 | 093400 | 402675090 | 8590 | 8590 | 8590 | 8580 | 1560 |
| 598 | 20230824 | 093300 | 389276110 | 8600 | 8570 | 8600 | 8570 | 1367 |
| 599 | 20230824 | 093200 | 377553010 | 8570 | 8570 | 8570 | 8570 | 507 |
| 600 | 20230824 | 093100 | 373208020 | 8560 | 8570 | 8570 | 8560 | 723 |
| 601 | 20230824 | 093000 | 367019120 | 8560 | 8560 | 8560 | 8560 | 408 |
| 602 | 20230824 | 092900 | 363526640 | 8560 | 8560 | 8560 | 8560 | 31 |
| 603 | 20230824 | 092800 | 363261280 | 8590 | 8560 | 8590 | 8560 | 4469 |
| 604 | 20230824 | 092700 | 324956310 | 8560 | 8560 | 8560 | 8550 | 593 |
| 605 | 20230824 | 092600 | 319883030 | 8560 | 8550 | 8560 | 8550 | 972 |
| 606 | 20230824 | 092500 | 311564210 | 8550 | 8550 | 8560 | 8550 | 181 |
| 607 | 20230824 | 092400 | 310016650 | 8550 | 8560 | 8560 | 8550 | 241 |
| 608 | 20230824 | 092300 | 307955040 | 8550 | 8550 | 8550 | 8550 | 1683 |
| 609 | 20230824 | 092200 | 293565390 | 8540 | 8550 | 8550 | 8540 | 665 |
| 610 | 20230824 | 092100 | 287880610 | 8550 | 8560 | 8560 | 8550 | 2962 |
| 611 | 20230824 | 092000 | 262540700 | 8560 | 8560 | 8560 | 8560 | 4 |
| 612 | 20230824 | 091900 | 262506460 | 8560 | 8560 | 8570 | 8560 | 657 |
| 613 | 20230824 | 091800 | 256881270 | 8560 | 8570 | 8570 | 8560 | 1223 |
| 614 | 20230824 | 091700 | 246410100 | 8570 | 8560 | 8570 | 8560 | 560 |
| 615 | 20230824 | 091600 | 241614900 | 8560 | 8570 | 8570 | 8560 | 239 |
| 616 | 20230824 | 091500 | 239566880 | 8570 | 8580 | 8580 | 8560 | 1370 |
| 617 | 20230824 | 091400 | 227821110 | 8590 | 8580 | 8590 | 8580 | 947 |
| 618 | 20230824 | 091300 | 219695650 | 8590 | 8600 | 8600 | 8590 | 5 |
| 619 | 20230824 | 091200 | 219652680 | 8600 | 8580 | 8600 | 8570 | 338 |
| 620 | 20230824 | 091100 | 216752280 | 8570 | 8570 | 8570 | 8570 | 1042 |
| 621 | 20230824 | 091000 | 207822340 | 8570 | 8580 | 8580 | 8560 | 1028 |
| 622 | 20230824 | 090900 | 199012890 | 8580 | 8580 | 8590 | 8580 | 861 |
| 623 | 20230824 | 090800 | 191622170 | 8580 | 8610 | 8610 | 8580 | 945 |
| 624 | 20230824 | 090700 | 183509390 | 8610 | 8590 | 8610 | 8590 | 1211 |
| 625 | 20230824 | 090600 | 173100740 | 8580 | 8590 | 8590 | 8570 | 1445 |
| 626 | 20230824 | 090500 | 160700480 | 8580 | 8600 | 8600 | 8560 | 1699 |
| 627 | 20230824 | 090400 | 146118820 | 8600 | 8610 | 8610 | 8600 | 3495 |
| 628 | 20230824 | 090300 | 116055120 | 8620 | 8640 | 8640 | 8610 | 1114 |
| 629 | 20230824 | 090200 | 106438070 | 8640 | 8640 | 8650 | 8610 | 3805 |
| 630 | 20230824 | 090100 | 73591060 | 8640 | 8640 | 8640 | 8610 | 1352 |
| 631 | 20230824 | 090000 | 61933940 | 8620 | 8620 | 8650 | 8620 | 7181 |