33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 192900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 3 | 20230824 | 192800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 4 | 20230824 | 192700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 5 | 20230824 | 192600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 6 | 20230824 | 192500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 7 | 20230824 | 192400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 8 | 20230824 | 192300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 9 | 20230824 | 192200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 10 | 20230824 | 192100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 11 | 20230824 | 192000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 12 | 20230824 | 191900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 13 | 20230824 | 191800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 14 | 20230824 | 191700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 15 | 20230824 | 191600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 16 | 20230824 | 191500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 17 | 20230824 | 191400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 18 | 20230824 | 191300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 19 | 20230824 | 191200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 20 | 20230824 | 191100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 21 | 20230824 | 191000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 22 | 20230824 | 190900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 23 | 20230824 | 190800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 24 | 20230824 | 190700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 25 | 20230824 | 190600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 26 | 20230824 | 190500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 27 | 20230824 | 190400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 28 | 20230824 | 190300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 29 | 20230824 | 190200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 30 | 20230824 | 190100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 31 | 20230824 | 190000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 32 | 20230824 | 185900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 33 | 20230824 | 185800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 34 | 20230824 | 185700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 35 | 20230824 | 185600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 36 | 20230824 | 185500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 37 | 20230824 | 185400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 38 | 20230824 | 185300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 39 | 20230824 | 185200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 40 | 20230824 | 185100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 41 | 20230824 | 185000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 42 | 20230824 | 184900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 43 | 20230824 | 184800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 44 | 20230824 | 184700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 45 | 20230824 | 184600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 46 | 20230824 | 184500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 47 | 20230824 | 184400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 48 | 20230824 | 184300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 49 | 20230824 | 184200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 50 | 20230824 | 184100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 51 | 20230824 | 184000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 52 | 20230824 | 183900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 53 | 20230824 | 183800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 54 | 20230824 | 183700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 55 | 20230824 | 183600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 56 | 20230824 | 183500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 57 | 20230824 | 183400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 58 | 20230824 | 183300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 59 | 20230824 | 183200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 60 | 20230824 | 183100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 61 | 20230824 | 183000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 62 | 20230824 | 182900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 63 | 20230824 | 182800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 64 | 20230824 | 182700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 65 | 20230824 | 182600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 66 | 20230824 | 182500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 67 | 20230824 | 182400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 68 | 20230824 | 182300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 69 | 20230824 | 182200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 70 | 20230824 | 182100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 71 | 20230824 | 182000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 72 | 20230824 | 181900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 73 | 20230824 | 181800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 74 | 20230824 | 181700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 75 | 20230824 | 181600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 76 | 20230824 | 181500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 77 | 20230824 | 181400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 78 | 20230824 | 181300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 79 | 20230824 | 181200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 80 | 20230824 | 181100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 81 | 20230824 | 181000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 82 | 20230824 | 180900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 83 | 20230824 | 180800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 84 | 20230824 | 180700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 85 | 20230824 | 180600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 86 | 20230824 | 180500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 87 | 20230824 | 180400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 88 | 20230824 | 180300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 89 | 20230824 | 180200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 90 | 20230824 | 180100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 91 | 20230824 | 180000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 92 | 20230824 | 175900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 93 | 20230824 | 175800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 94 | 20230824 | 175700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 95 | 20230824 | 175600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 96 | 20230824 | 175500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 97 | 20230824 | 175400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 98 | 20230824 | 175300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 99 | 20230824 | 175200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 100 | 20230824 | 175100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 101 | 20230824 | 175000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 102 | 20230824 | 174900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 103 | 20230824 | 174800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 104 | 20230824 | 174700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 105 | 20230824 | 174600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 106 | 20230824 | 174500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 107 | 20230824 | 174400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 108 | 20230824 | 174300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 109 | 20230824 | 174200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 110 | 20230824 | 174100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 111 | 20230824 | 174000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 112 | 20230824 | 173900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 113 | 20230824 | 173800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 114 | 20230824 | 173700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 115 | 20230824 | 173600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 116 | 20230824 | 173500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 117 | 20230824 | 173400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 118 | 20230824 | 173300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 119 | 20230824 | 173200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 120 | 20230824 | 173100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 121 | 20230824 | 173000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 122 | 20230824 | 172900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 123 | 20230824 | 172800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 124 | 20230824 | 172700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 125 | 20230824 | 172600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 126 | 20230824 | 172500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 127 | 20230824 | 172400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 128 | 20230824 | 172300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 129 | 20230824 | 172200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 130 | 20230824 | 172100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 131 | 20230824 | 172000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 132 | 20230824 | 171900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 133 | 20230824 | 171800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 134 | 20230824 | 171700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 135 | 20230824 | 171600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 136 | 20230824 | 171500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 137 | 20230824 | 171400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 138 | 20230824 | 171300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 139 | 20230824 | 171200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 140 | 20230824 | 171100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 141 | 20230824 | 171000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 142 | 20230824 | 170900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 143 | 20230824 | 170800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 144 | 20230824 | 170700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 145 | 20230824 | 170600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 146 | 20230824 | 170500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 147 | 20230824 | 170400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 148 | 20230824 | 170300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 149 | 20230824 | 170200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 150 | 20230824 | 170100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 151 | 20230824 | 170000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 152 | 20230824 | 165900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 153 | 20230824 | 165800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 154 | 20230824 | 165700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 155 | 20230824 | 165600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 156 | 20230824 | 165500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 157 | 20230824 | 165400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 158 | 20230824 | 165300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 159 | 20230824 | 165200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 160 | 20230824 | 165100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 161 | 20230824 | 165000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 162 | 20230824 | 164900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 163 | 20230824 | 164800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 164 | 20230824 | 164700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 165 | 20230824 | 164600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 166 | 20230824 | 164500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 167 | 20230824 | 164400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 168 | 20230824 | 164300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 169 | 20230824 | 164200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 170 | 20230824 | 164100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 171 | 20230824 | 164000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 172 | 20230824 | 163900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 173 | 20230824 | 163800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 174 | 20230824 | 163700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 175 | 20230824 | 163600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 176 | 20230824 | 163500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 177 | 20230824 | 163400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 178 | 20230824 | 163300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 179 | 20230824 | 163200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 180 | 20230824 | 163100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 181 | 20230824 | 163000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 182 | 20230824 | 162900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 183 | 20230824 | 162800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 184 | 20230824 | 162700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 185 | 20230824 | 162600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 186 | 20230824 | 162500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 187 | 20230824 | 162400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 188 | 20230824 | 162300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 189 | 20230824 | 162200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 190 | 20230824 | 162100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 191 | 20230824 | 162000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 192 | 20230824 | 161900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 193 | 20230824 | 161800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 194 | 20230824 | 161700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 195 | 20230824 | 161600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 196 | 20230824 | 161500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 197 | 20230824 | 161400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 198 | 20230824 | 161300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 199 | 20230824 | 161200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 200 | 20230824 | 161100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 201 | 20230824 | 161000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 202 | 20230824 | 160900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 203 | 20230824 | 160800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 204 | 20230824 | 160700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 205 | 20230824 | 160600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 206 | 20230824 | 160500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 207 | 20230824 | 160400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 208 | 20230824 | 160300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 209 | 20230824 | 160200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 210 | 20230824 | 160100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 211 | 20230824 | 160000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 212 | 20230824 | 155900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 213 | 20230824 | 155800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 214 | 20230824 | 155700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 215 | 20230824 | 155600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 216 | 20230824 | 155500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 217 | 20230824 | 155400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 218 | 20230824 | 155300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 219 | 20230824 | 155200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 220 | 20230824 | 155100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 221 | 20230824 | 155000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 222 | 20230824 | 154900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 223 | 20230824 | 154800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 224 | 20230824 | 154700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 225 | 20230824 | 154600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 226 | 20230824 | 154500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 227 | 20230824 | 154400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 228 | 20230824 | 154300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 229 | 20230824 | 154200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 230 | 20230824 | 154100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 231 | 20230824 | 154000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 232 | 20230824 | 153900 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 233 | 20230824 | 153800 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 234 | 20230824 | 153700 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 235 | 20230824 | 153600 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 236 | 20230824 | 153500 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 237 | 20230824 | 153400 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 238 | 20230824 | 153300 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 239 | 20230824 | 153200 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 240 | 20230824 | 153100 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 0 |
| 241 | 20230824 | 153000 | 2702673320 | 14570 | 14570 | 14570 | 14570 | 3132 |
| 242 | 20230824 | 152900 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 243 | 20230824 | 152800 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 244 | 20230824 | 152700 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 245 | 20230824 | 152600 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 246 | 20230824 | 152500 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 247 | 20230824 | 152400 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 248 | 20230824 | 152300 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 249 | 20230824 | 152200 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 250 | 20230824 | 152100 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 251 | 20230824 | 152000 | 2657040080 | 14560 | 14560 | 14560 | 14560 | 0 |
| 252 | 20230824 | 151900 | 2657040080 | 14560 | 14530 | 14560 | 14530 | 313 |
| 253 | 20230824 | 151800 | 2652486160 | 14530 | 14520 | 14540 | 14510 | 387 |
| 254 | 20230824 | 151700 | 2646866090 | 14560 | 14570 | 14570 | 14500 | 126 |
| 255 | 20230824 | 151600 | 2645037880 | 14570 | 14510 | 14570 | 14500 | 209 |
| 256 | 20230824 | 151500 | 2642006260 | 14500 | 14570 | 14570 | 14500 | 714 |
| 257 | 20230824 | 151400 | 2631648510 | 14570 | 14520 | 14570 | 14510 | 466 |
| 258 | 20230824 | 151300 | 2624883150 | 14520 | 14510 | 14520 | 14510 | 15 |
| 259 | 20230824 | 151200 | 2624665470 | 14520 | 14510 | 14520 | 14500 | 548 |
| 260 | 20230824 | 151100 | 2616719280 | 14510 | 14500 | 14510 | 14490 | 381 |
| 261 | 20230824 | 151000 | 2611195470 | 14500 | 14520 | 14520 | 14490 | 3179 |
| 262 | 20230824 | 150900 | 2565104370 | 14500 | 14520 | 14520 | 14500 | 789 |
| 263 | 20230824 | 150800 | 2553658780 | 14510 | 14550 | 14560 | 14510 | 2896 |
| 264 | 20230824 | 150700 | 2511577670 | 14560 | 14560 | 14560 | 14550 | 324 |
| 265 | 20230824 | 150600 | 2506863000 | 14560 | 14570 | 14570 | 14560 | 150 |
| 266 | 20230824 | 150500 | 2504678880 | 14560 | 14570 | 14570 | 14560 | 247 |
| 267 | 20230824 | 150400 | 2501080860 | 14570 | 14580 | 14580 | 14550 | 282 |
| 268 | 20230824 | 150300 | 2496973030 | 14600 | 14600 | 14600 | 14600 | 9 |
| 269 | 20230824 | 150200 | 2496841630 | 14600 | 14580 | 14600 | 14540 | 565 |
| 270 | 20230824 | 150100 | 2488617970 | 14570 | 14580 | 14610 | 14560 | 1591 |
| 271 | 20230824 | 150000 | 2465417900 | 14570 | 14570 | 14580 | 14570 | 112 |
| 272 | 20230824 | 145900 | 2463785950 | 14570 | 14580 | 14580 | 14570 | 738 |
| 273 | 20230824 | 145800 | 2453033080 | 14580 | 14580 | 14580 | 14580 | 9 |
| 274 | 20230824 | 145700 | 2452901860 | 14580 | 14580 | 14590 | 14580 | 492 |
| 275 | 20230824 | 145600 | 2445728440 | 14580 | 14590 | 14590 | 14580 | 88 |
| 276 | 20230824 | 145500 | 2444445060 | 14590 | 14580 | 14590 | 14580 | 76 |
| 277 | 20230824 | 145400 | 2443336670 | 14590 | 14590 | 14590 | 14590 | 50 |
| 278 | 20230824 | 145300 | 2442607170 | 14590 | 14590 | 14600 | 14580 | 69 |
| 279 | 20230824 | 145200 | 2441600880 | 14580 | 14610 | 14610 | 14580 | 751 |
| 280 | 20230824 | 145100 | 2430643200 | 14610 | 14610 | 14610 | 14600 | 44 |
| 281 | 20230824 | 145000 | 2430000710 | 14610 | 14620 | 14620 | 14600 | 967 |
| 282 | 20230824 | 144900 | 2415875360 | 14620 | 14630 | 14630 | 14620 | 274 |
| 283 | 20230824 | 144800 | 2411867450 | 14630 | 14640 | 14640 | 14620 | 1621 |
| 284 | 20230824 | 144700 | 2388160790 | 14640 | 14650 | 14650 | 14630 | 1708 |
| 285 | 20230824 | 144600 | 2363165270 | 14650 | 14650 | 14650 | 14650 | 125 |
| 286 | 20230824 | 144500 | 2361334020 | 14640 | 14640 | 14650 | 14640 | 457 |
| 287 | 20230824 | 144400 | 2354643510 | 14650 | 14650 | 14650 | 14640 | 302 |
| 288 | 20230824 | 144300 | 2350220460 | 14650 | 14650 | 14650 | 14650 | 19 |
| 289 | 20230824 | 144200 | 2349942110 | 14650 | 14650 | 14650 | 14650 | 29 |
| 290 | 20230824 | 144100 | 2349517260 | 14650 | 14640 | 14650 | 14640 | 78 |
| 291 | 20230824 | 144000 | 2348375210 | 14650 | 14650 | 14660 | 14650 | 355 |
| 292 | 20230824 | 143900 | 2343174440 | 14660 | 14650 | 14660 | 14650 | 188 |
| 293 | 20230824 | 143800 | 2340420140 | 14660 | 14670 | 14670 | 14650 | 544 |
| 294 | 20230824 | 143700 | 2332444290 | 14670 | 14650 | 14670 | 14650 | 167 |
| 295 | 20230824 | 143600 | 2329994600 | 14650 | 14680 | 14680 | 14650 | 228 |
| 296 | 20230824 | 143500 | 2326648100 | 14660 | 14660 | 14670 | 14650 | 274 |
| 297 | 20230824 | 143400 | 2322629580 | 14670 | 14660 | 14670 | 14650 | 259 |
| 298 | 20230824 | 143300 | 2318831330 | 14660 | 14670 | 14670 | 14660 | 196 |
| 299 | 20230824 | 143200 | 2315957940 | 14670 | 14670 | 14670 | 14670 | 381 |
| 300 | 20230824 | 143100 | 2310368670 | 14680 | 14680 | 14680 | 14680 | 660 |
| 301 | 20230824 | 143000 | 2300679870 | 14680 | 14680 | 14690 | 14680 | 762 |
| 302 | 20230824 | 142900 | 2289493620 | 14680 | 14680 | 14690 | 14680 | 390 |
| 303 | 20230824 | 142800 | 2283768320 | 14680 | 14690 | 14690 | 14680 | 44 |
| 304 | 20230824 | 142700 | 2283122200 | 14690 | 14690 | 14690 | 14690 | 40 |
| 305 | 20230824 | 142600 | 2282534600 | 14690 | 14680 | 14690 | 14680 | 296 |
| 306 | 20230824 | 142500 | 2278189290 | 14670 | 14690 | 14690 | 14670 | 157 |
| 307 | 20230824 | 142400 | 2275884840 | 14680 | 14690 | 14690 | 14680 | 42 |
| 308 | 20230824 | 142300 | 2275268170 | 14690 | 14690 | 14690 | 14690 | 9 |
| 309 | 20230824 | 142200 | 2275135960 | 14680 | 14690 | 14690 | 14680 | 170 |
| 310 | 20230824 | 142100 | 2272639230 | 14690 | 14690 | 14690 | 14690 | 11 |
| 311 | 20230824 | 142000 | 2272477640 | 14650 | 14680 | 14680 | 14650 | 1570 |
| 312 | 20230824 | 141900 | 2249431520 | 14660 | 14670 | 14670 | 14660 | 3685 |
| 313 | 20230824 | 141800 | 2195373490 | 14670 | 14670 | 14670 | 14670 | 11 |
| 314 | 20230824 | 141700 | 2195212120 | 14660 | 14670 | 14670 | 14660 | 154 |
| 315 | 20230824 | 141600 | 2192954420 | 14670 | 14670 | 14670 | 14670 | 11 |
| 316 | 20230824 | 141500 | 2192793050 | 14670 | 14680 | 14680 | 14670 | 600 |
| 317 | 20230824 | 141400 | 2183990390 | 14680 | 14700 | 14700 | 14680 | 371 |
| 318 | 20230824 | 141300 | 2178541070 | 14700 | 14690 | 14700 | 14690 | 346 |
| 319 | 20230824 | 141200 | 2173458310 | 14690 | 14690 | 14690 | 14690 | 9 |
| 320 | 20230824 | 141100 | 2173326100 | 14690 | 14690 | 14690 | 14690 | 3 |
| 321 | 20230824 | 141000 | 2173282030 | 14690 | 14690 | 14700 | 14650 | 1332 |
| 322 | 20230824 | 140900 | 2153735820 | 14700 | 14700 | 14700 | 14700 | 10 |
| 323 | 20230824 | 140800 | 2153588820 | 14700 | 14680 | 14700 | 14680 | 709 |
| 324 | 20230824 | 140700 | 2143175120 | 14680 | 14680 | 14680 | 14660 | 1368 |
| 325 | 20230824 | 140600 | 2123104840 | 14690 | 14690 | 14690 | 14690 | 9 |
| 326 | 20230824 | 140500 | 2122972630 | 14680 | 14680 | 14690 | 14680 | 72 |
| 327 | 20230824 | 140400 | 2121915550 | 14690 | 14680 | 14690 | 14680 | 56 |
| 328 | 20230824 | 140300 | 2121093410 | 14680 | 14700 | 14700 | 14680 | 81 |
| 329 | 20230824 | 140200 | 2119904170 | 14700 | 14700 | 14700 | 14700 | 9 |
| 330 | 20230824 | 140100 | 2119771870 | 14700 | 14690 | 14700 | 14690 | 9 |
| 331 | 20230824 | 140000 | 2119639580 | 14690 | 14700 | 14700 | 14690 | 208 |
| 332 | 20230824 | 135900 | 2116582630 | 14710 | 14710 | 14710 | 14700 | 54 |
| 333 | 20230824 | 135800 | 2115788310 | 14700 | 14680 | 14700 | 14680 | 1431 |
| 334 | 20230824 | 135700 | 2094761800 | 14680 | 14690 | 14690 | 14680 | 362 |
| 335 | 20230824 | 135600 | 2089447070 | 14690 | 14680 | 14690 | 14680 | 81 |
| 336 | 20230824 | 135500 | 2088257410 | 14680 | 14680 | 14690 | 14680 | 230 |
| 337 | 20230824 | 135400 | 2084880910 | 14690 | 14690 | 14690 | 14690 | 272 |
| 338 | 20230824 | 135300 | 2080885230 | 14690 | 14690 | 14700 | 14690 | 759 |
| 339 | 20230824 | 135200 | 2069734410 | 14690 | 14690 | 14690 | 14690 | 267 |
| 340 | 20230824 | 135100 | 2065812180 | 14700 | 14690 | 14700 | 14690 | 109 |
| 341 | 20230824 | 135000 | 2064210880 | 14690 | 14690 | 14700 | 14690 | 264 |
| 342 | 20230824 | 134900 | 2060332630 | 14690 | 14700 | 14700 | 14690 | 186 |
| 343 | 20230824 | 134800 | 2057598440 | 14700 | 14690 | 14700 | 14690 | 378 |
| 344 | 20230824 | 134700 | 2052045520 | 14700 | 14660 | 14700 | 14660 | 493 |
| 345 | 20230824 | 134600 | 2044803650 | 14660 | 14650 | 14680 | 14650 | 2275 |
| 346 | 20230824 | 134500 | 2011445740 | 14660 | 14660 | 14660 | 14660 | 22 |
| 347 | 20230824 | 134400 | 2011123220 | 14660 | 14650 | 14660 | 14650 | 15 |
| 348 | 20230824 | 134300 | 2010903390 | 14650 | 14660 | 14660 | 14650 | 320 |
| 349 | 20230824 | 134200 | 2006215300 | 14660 | 14660 | 14660 | 14660 | 10 |
| 350 | 20230824 | 134100 | 2006068700 | 14660 | 14650 | 14670 | 14650 | 131 |
| 351 | 20230824 | 134000 | 2004148210 | 14640 | 14660 | 14670 | 14640 | 124 |
| 352 | 20230824 | 133900 | 2002331320 | 14660 | 14670 | 14670 | 14660 | 332 |
| 353 | 20230824 | 133800 | 1997463810 | 14670 | 14670 | 14670 | 14670 | 165 |
| 354 | 20230824 | 133700 | 1995043260 | 14670 | 14660 | 14680 | 14660 | 175 |
| 355 | 20230824 | 133600 | 1992476340 | 14660 | 14670 | 14670 | 14660 | 140 |
| 356 | 20230824 | 133500 | 1990422740 | 14660 | 14640 | 14660 | 14640 | 825 |
| 357 | 20230824 | 133400 | 1978336780 | 14630 | 14640 | 14640 | 14630 | 891 |
| 358 | 20230824 | 133300 | 1965297000 | 14650 | 14650 | 14660 | 14650 | 128 |
| 359 | 20230824 | 133200 | 1963421780 | 14650 | 14660 | 14660 | 14650 | 262 |
| 360 | 20230824 | 133100 | 1959582510 | 14660 | 14660 | 14660 | 14660 | 50 |
| 361 | 20230824 | 133000 | 1958849510 | 14660 | 14680 | 14680 | 14660 | 161 |
| 362 | 20230824 | 132900 | 1956486210 | 14690 | 14690 | 14690 | 14680 | 2431 |
| 363 | 20230824 | 132800 | 1920775820 | 14690 | 14690 | 14690 | 14690 | 228 |
| 364 | 20230824 | 132700 | 1917426500 | 14690 | 14650 | 14690 | 14650 | 1647 |
| 365 | 20230824 | 132600 | 1893259110 | 14650 | 14650 | 14670 | 14650 | 1038 |
| 366 | 20230824 | 132500 | 1878049920 | 14650 | 14650 | 14650 | 14650 | 99 |
| 367 | 20230824 | 132400 | 1876599570 | 14640 | 14640 | 14640 | 14630 | 989 |
| 368 | 20230824 | 132300 | 1862124360 | 14630 | 14640 | 14640 | 14630 | 41 |
| 369 | 20230824 | 132200 | 1861524320 | 14640 | 14640 | 14640 | 14640 | 100 |
| 370 | 20230824 | 132100 | 1860060320 | 14640 | 14640 | 14640 | 14640 | 60 |
| 371 | 20230824 | 132000 | 1859181920 | 14640 | 14640 | 14640 | 14640 | 744 |
| 372 | 20230824 | 131900 | 1848289760 | 14620 | 14640 | 14640 | 14610 | 798 |
| 373 | 20230824 | 131800 | 1836621700 | 14630 | 14610 | 14630 | 14610 | 179 |
| 374 | 20230824 | 131700 | 1834005340 | 14590 | 14590 | 14590 | 14590 | 0 |
| 375 | 20230824 | 131600 | 1834005340 | 14590 | 14590 | 14590 | 14590 | 40 |
| 376 | 20230824 | 131500 | 1833421740 | 14580 | 14590 | 14590 | 14580 | 151 |
| 377 | 20230824 | 131400 | 1831218670 | 14590 | 14590 | 14590 | 14590 | 100 |
| 378 | 20230824 | 131300 | 1829759670 | 14580 | 14580 | 14580 | 14580 | 0 |
| 379 | 20230824 | 131200 | 1829759670 | 14580 | 14590 | 14650 | 14580 | 1140 |
| 380 | 20230824 | 131100 | 1813063030 | 14630 | 14630 | 14630 | 14620 | 422 |
| 381 | 20230824 | 131000 | 1806889230 | 14630 | 14610 | 14630 | 14610 | 747 |
| 382 | 20230824 | 130900 | 1795975540 | 14610 | 14570 | 14610 | 14570 | 674 |
| 383 | 20230824 | 130800 | 1786141360 | 14560 | 14560 | 14560 | 14560 | 14 |
| 384 | 20230824 | 130700 | 1785937520 | 14540 | 14540 | 14540 | 14540 | 50 |
| 385 | 20230824 | 130600 | 1785210520 | 14530 | 14530 | 14530 | 14520 | 56 |
| 386 | 20230824 | 130500 | 1784396850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 387 | 20230824 | 130400 | 1784396850 | 14530 | 14520 | 14530 | 14520 | 1252 |
| 388 | 20230824 | 130300 | 1766217300 | 14530 | 14530 | 14530 | 14530 | 132 |
| 389 | 20230824 | 130200 | 1764299340 | 14530 | 14530 | 14530 | 14530 | 2 |
| 390 | 20230824 | 130100 | 1764270280 | 14530 | 14530 | 14530 | 14530 | 1 |
| 391 | 20230824 | 130000 | 1764255750 | 14520 | 14520 | 14520 | 14520 | 0 |
| 392 | 20230824 | 125900 | 1764255750 | 14520 | 14520 | 14520 | 14520 | 1 |
| 393 | 20230824 | 125800 | 1764241230 | 14520 | 14520 | 14520 | 14520 | 128 |
| 394 | 20230824 | 125700 | 1762382670 | 14500 | 14500 | 14500 | 14500 | 324 |
| 395 | 20230824 | 125600 | 1757684670 | 14500 | 14520 | 14520 | 14500 | 503 |
| 396 | 20230824 | 125500 | 1750389100 | 14520 | 14530 | 14530 | 14510 | 558 |
| 397 | 20230824 | 125400 | 1742283940 | 14530 | 14530 | 14530 | 14530 | 82 |
| 398 | 20230824 | 125300 | 1741092480 | 14540 | 14540 | 14540 | 14530 | 107 |
| 399 | 20230824 | 125200 | 1739536760 | 14540 | 14540 | 14540 | 14540 | 10 |
| 400 | 20230824 | 125100 | 1739391360 | 14540 | 14540 | 14540 | 14540 | 53 |
| 401 | 20230824 | 125000 | 1738620740 | 14530 | 14530 | 14530 | 14530 | 0 |
| 402 | 20230824 | 124900 | 1738620740 | 14530 | 14530 | 14530 | 14530 | 1 |
| 403 | 20230824 | 124800 | 1738606210 | 14530 | 14530 | 14530 | 14530 | 0 |
| 404 | 20230824 | 124700 | 1738606210 | 14530 | 14540 | 14540 | 14530 | 758 |
| 405 | 20230824 | 124600 | 1727585790 | 14530 | 14530 | 14530 | 14530 | 60 |
| 406 | 20230824 | 124500 | 1726713990 | 14530 | 14540 | 14540 | 14530 | 792 |
| 407 | 20230824 | 124400 | 1715201570 | 14590 | 14570 | 14590 | 14570 | 398 |
| 408 | 20230824 | 124300 | 1709402440 | 14570 | 14570 | 14570 | 14570 | 100 |
| 409 | 20230824 | 124200 | 1707945440 | 14560 | 14540 | 14560 | 14540 | 307 |
| 410 | 20230824 | 124100 | 1703477720 | 14530 | 14530 | 14530 | 14530 | 82 |
| 411 | 20230824 | 124000 | 1702286260 | 14530 | 14530 | 14530 | 14530 | 5 |
| 412 | 20230824 | 123900 | 1702213610 | 14500 | 14500 | 14500 | 14500 | 1 |
| 413 | 20230824 | 123800 | 1702199110 | 14530 | 14530 | 14530 | 14530 | 9 |
| 414 | 20230824 | 123700 | 1702068340 | 14490 | 14490 | 14490 | 14490 | 2 |
| 415 | 20230824 | 123600 | 1702039360 | 14540 | 14520 | 14540 | 14520 | 326 |
| 416 | 20230824 | 123500 | 1697300340 | 14510 | 14500 | 14510 | 14500 | 567 |
| 417 | 20230824 | 123400 | 1689073840 | 14490 | 14490 | 14490 | 14490 | 84 |
| 418 | 20230824 | 123300 | 1687856680 | 14490 | 14500 | 14500 | 14490 | 60 |
| 419 | 20230824 | 123200 | 1686987070 | 14500 | 14500 | 14500 | 14500 | 205 |
| 420 | 20230824 | 123100 | 1684014570 | 14510 | 14500 | 14510 | 14500 | 3 |
| 421 | 20230824 | 123000 | 1683971050 | 14510 | 14540 | 14540 | 14510 | 120 |
| 422 | 20230824 | 122900 | 1682229790 | 14540 | 14540 | 14540 | 14540 | 23 |
| 423 | 20230824 | 122800 | 1681895370 | 14540 | 14540 | 14540 | 14540 | 44 |
| 424 | 20230824 | 122700 | 1681255610 | 14540 | 14540 | 14540 | 14540 | 10 |
| 425 | 20230824 | 122600 | 1681110210 | 14540 | 14540 | 14540 | 14540 | 0 |
| 426 | 20230824 | 122500 | 1681110210 | 14540 | 14540 | 14540 | 14540 | 0 |
| 427 | 20230824 | 122400 | 1681110210 | 14540 | 14540 | 14540 | 14540 | 26 |
| 428 | 20230824 | 122300 | 1680732170 | 14540 | 14540 | 14540 | 14540 | 4 |
| 429 | 20230824 | 122200 | 1680674010 | 14550 | 14540 | 14550 | 14480 | 645 |
| 430 | 20230824 | 122100 | 1671294060 | 14540 | 14490 | 14540 | 14490 | 827 |
| 431 | 20230824 | 122000 | 1659297980 | 14490 | 14490 | 14500 | 14490 | 1131 |
| 432 | 20230824 | 121900 | 1642909480 | 14490 | 14500 | 14500 | 14490 | 124 |
| 433 | 20230824 | 121800 | 1641111510 | 14500 | 14520 | 14520 | 14500 | 184 |
| 434 | 20230824 | 121700 | 1638443490 | 14520 | 14510 | 14520 | 14500 | 100 |
| 435 | 20230824 | 121600 | 1636991670 | 14520 | 14520 | 14520 | 14520 | 3 |
| 436 | 20230824 | 121500 | 1636948110 | 14510 | 14510 | 14510 | 14510 | 101 |
| 437 | 20230824 | 121400 | 1635482600 | 14510 | 14510 | 14510 | 14510 | 60 |
| 438 | 20230824 | 121300 | 1634612000 | 14480 | 14490 | 14490 | 14480 | 99 |
| 439 | 20230824 | 121200 | 1633177500 | 14500 | 14510 | 14510 | 14500 | 56 |
| 440 | 20230824 | 121100 | 1632365400 | 14510 | 14510 | 14510 | 14510 | 123 |
| 441 | 20230824 | 121000 | 1630580670 | 14510 | 14500 | 14510 | 14500 | 603 |
| 442 | 20230824 | 120900 | 1621836660 | 14470 | 14500 | 14500 | 14470 | 162 |
| 443 | 20230824 | 120800 | 1619492490 | 14500 | 14490 | 14500 | 14490 | 1001 |
| 444 | 20230824 | 120700 | 1604981740 | 14490 | 14490 | 14500 | 14490 | 1066 |
| 445 | 20230824 | 120600 | 1589529740 | 14490 | 14470 | 14490 | 14470 | 1102 |
| 446 | 20230824 | 120500 | 1573567760 | 14460 | 14460 | 14460 | 14460 | 211 |
| 447 | 20230824 | 120400 | 1570516700 | 14460 | 14460 | 14470 | 14460 | 684 |
| 448 | 20230824 | 120300 | 1560625670 | 14460 | 14460 | 14460 | 14460 | 1410 |
| 449 | 20230824 | 120200 | 1540237070 | 14470 | 14470 | 14470 | 14460 | 1640 |
| 450 | 20230824 | 120100 | 1516510230 | 14480 | 14480 | 14480 | 14470 | 557 |
| 451 | 20230824 | 120000 | 1508445990 | 14490 | 14500 | 14500 | 14490 | 471 |
| 452 | 20230824 | 115900 | 1501617000 | 14500 | 14500 | 14500 | 14500 | 102 |
| 453 | 20230824 | 115800 | 1500138000 | 14500 | 14490 | 14500 | 14490 | 37 |
| 454 | 20230824 | 115700 | 1499601800 | 14490 | 14490 | 14490 | 14490 | 70 |
| 455 | 20230824 | 115600 | 1498587500 | 14490 | 14480 | 14490 | 14480 | 554 |
| 456 | 20230824 | 115500 | 1490560130 | 14480 | 14510 | 14510 | 14480 | 6871 |
| 457 | 20230824 | 115400 | 1390933400 | 14510 | 14510 | 14510 | 14510 | 10 |
| 458 | 20230824 | 115300 | 1390788300 | 14540 | 14540 | 14540 | 14540 | 62 |
| 459 | 20230824 | 115200 | 1389886820 | 14530 | 14530 | 14530 | 14530 | 140 |
| 460 | 20230824 | 115100 | 1387852620 | 14540 | 14550 | 14550 | 14540 | 122 |
| 461 | 20230824 | 115000 | 1386078710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 462 | 20230824 | 114900 | 1386078710 | 14550 | 14550 | 14550 | 14550 | 0 |
| 463 | 20230824 | 114800 | 1386078710 | 14550 | 14550 | 14550 | 14550 | 109 |
| 464 | 20230824 | 114700 | 1384492760 | 14550 | 14550 | 14550 | 14550 | 25 |
| 465 | 20230824 | 114600 | 1384129010 | 14550 | 14550 | 14550 | 14550 | 54 |
| 466 | 20230824 | 114500 | 1383343310 | 14540 | 14540 | 14540 | 14540 | 10 |
| 467 | 20230824 | 114400 | 1383197910 | 14540 | 14540 | 14540 | 14540 | 3 |
| 468 | 20230824 | 114300 | 1383154290 | 14540 | 14550 | 14550 | 14510 | 256 |
| 469 | 20230824 | 114200 | 1379434200 | 14550 | 14550 | 14550 | 14550 | 60 |
| 470 | 20230824 | 114100 | 1378561200 | 14540 | 14520 | 14540 | 14520 | 258 |
| 471 | 20230824 | 114000 | 1374811950 | 14520 | 14520 | 14520 | 14520 | 60 |
| 472 | 20230824 | 113900 | 1373940750 | 14510 | 14520 | 14520 | 14510 | 1629 |
| 473 | 20230824 | 113800 | 1350295580 | 14560 | 14560 | 14560 | 14560 | 0 |
| 474 | 20230824 | 113700 | 1350295580 | 14560 | 14570 | 14570 | 14520 | 330 |
| 475 | 20230824 | 113600 | 1345496100 | 14560 | 14540 | 14570 | 14540 | 445 |
| 476 | 20230824 | 113500 | 1339016980 | 14540 | 14530 | 14540 | 14530 | 227 |
| 477 | 20230824 | 113400 | 1335716780 | 14530 | 14530 | 14530 | 14520 | 52 |
| 478 | 20230824 | 113300 | 1334961430 | 14530 | 14530 | 14530 | 14520 | 404 |
| 479 | 20230824 | 113200 | 1329092780 | 14570 | 14570 | 14570 | 14570 | 3 |
| 480 | 20230824 | 113100 | 1329049070 | 14570 | 14570 | 14570 | 14570 | 0 |
| 481 | 20230824 | 113000 | 1329049070 | 14570 | 14520 | 14570 | 14520 | 600 |
| 482 | 20230824 | 112900 | 1320330080 | 14510 | 14520 | 14520 | 14510 | 1120 |
| 483 | 20230824 | 112800 | 1304076680 | 14510 | 14510 | 14510 | 14510 | 686 |
| 484 | 20230824 | 112700 | 1294122820 | 14510 | 14520 | 14520 | 14510 | 453 |
| 485 | 20230824 | 112600 | 1287547930 | 14520 | 14530 | 14530 | 14520 | 1196 |
| 486 | 20230824 | 112500 | 1270180910 | 14530 | 14530 | 14530 | 14530 | 365 |
| 487 | 20230824 | 112400 | 1264877460 | 14530 | 14530 | 14530 | 14520 | 608 |
| 488 | 20230824 | 112300 | 1256045250 | 14530 | 14530 | 14530 | 14530 | 558 |
| 489 | 20230824 | 112200 | 1247937510 | 14530 | 14540 | 14540 | 14530 | 905 |
| 490 | 20230824 | 112100 | 1234787170 | 14540 | 14570 | 14580 | 14540 | 4679 |
| 491 | 20230824 | 112000 | 1166693750 | 14570 | 14580 | 14580 | 14570 | 244 |
| 492 | 20230824 | 111900 | 1163138560 | 14580 | 14570 | 14580 | 14570 | 120 |
| 493 | 20230824 | 111800 | 1161389180 | 14570 | 14590 | 14590 | 14570 | 192 |
| 494 | 20230824 | 111700 | 1158588700 | 14590 | 14590 | 14590 | 14590 | 5 |
| 495 | 20230824 | 111600 | 1158515750 | 14590 | 14590 | 14590 | 14590 | 0 |
| 496 | 20230824 | 111500 | 1158515750 | 14590 | 14590 | 14590 | 14590 | 24 |
| 497 | 20230824 | 111400 | 1158165590 | 14590 | 14590 | 14590 | 14590 | 88 |
| 498 | 20230824 | 111300 | 1156881670 | 14570 | 14570 | 14580 | 14570 | 102 |
| 499 | 20230824 | 111200 | 1155395330 | 14560 | 14560 | 14560 | 14560 | 0 |
| 500 | 20230824 | 111100 | 1155395330 | 14560 | 14560 | 14560 | 14560 | 20 |
| 501 | 20230824 | 111000 | 1155104130 | 14560 | 14630 | 14630 | 14550 | 3011 |
| 502 | 20230824 | 110900 | 1111222970 | 14650 | 14660 | 14660 | 14650 | 608 |
| 503 | 20230824 | 110800 | 1102314210 | 14660 | 14660 | 14660 | 14660 | 1 |
| 504 | 20230824 | 110700 | 1102299550 | 14660 | 14680 | 14680 | 14660 | 248 |
| 505 | 20230824 | 110600 | 1098663790 | 14680 | 14670 | 14680 | 14670 | 400 |
| 506 | 20230824 | 110500 | 1092795760 | 14670 | 14670 | 14670 | 14660 | 99 |
| 507 | 20230824 | 110400 | 1091343930 | 14670 | 14660 | 14670 | 14660 | 393 |
| 508 | 20230824 | 110300 | 1085582490 | 14660 | 14660 | 14660 | 14650 | 384 |
| 509 | 20230824 | 110200 | 1079953290 | 14650 | 14640 | 14650 | 14630 | 1136 |
| 510 | 20230824 | 110100 | 1063320630 | 14630 | 14640 | 14640 | 14630 | 5 |
| 511 | 20230824 | 110000 | 1063247460 | 14630 | 14630 | 14630 | 14630 | 66 |
| 512 | 20230824 | 105900 | 1062281880 | 14640 | 14640 | 14640 | 14640 | 0 |
| 513 | 20230824 | 105800 | 1062281880 | 14640 | 14640 | 14640 | 14640 | 2 |
| 514 | 20230824 | 105700 | 1062252600 | 14640 | 14630 | 14640 | 14630 | 91 |
| 515 | 20230824 | 105600 | 1060921210 | 14630 | 14630 | 14630 | 14630 | 56 |
| 516 | 20230824 | 105500 | 1060101930 | 14620 | 14620 | 14620 | 14620 | 8 |
| 517 | 20230824 | 105400 | 1059984970 | 14630 | 14630 | 14630 | 14630 | 52 |
| 518 | 20230824 | 105300 | 1059224210 | 14640 | 14660 | 14660 | 14640 | 153 |
| 519 | 20230824 | 105200 | 1056984230 | 14660 | 14650 | 14660 | 14650 | 343 |
| 520 | 20230824 | 105100 | 1051958810 | 14650 | 14640 | 14650 | 14640 | 186 |
| 521 | 20230824 | 105000 | 1049235540 | 14640 | 14630 | 14640 | 14630 | 318 |
| 522 | 20230824 | 104900 | 1044583010 | 14620 | 14620 | 14620 | 14610 | 541 |
| 523 | 20230824 | 104800 | 1036675090 | 14620 | 14610 | 14620 | 14610 | 253 |
| 524 | 20230824 | 104700 | 1032977110 | 14610 | 14610 | 14610 | 14610 | 116 |
| 525 | 20230824 | 104600 | 1031282350 | 14610 | 14610 | 14610 | 14610 | 77 |
| 526 | 20230824 | 104500 | 1030157380 | 14610 | 14610 | 14610 | 14610 | 47 |
| 527 | 20230824 | 104400 | 1029470710 | 14620 | 14610 | 14620 | 14610 | 11 |
| 528 | 20230824 | 104300 | 1029309900 | 14610 | 14610 | 14610 | 14610 | 92 |
| 529 | 20230824 | 104200 | 1027965780 | 14620 | 14610 | 14620 | 14610 | 78 |
| 530 | 20230824 | 104100 | 1026825800 | 14610 | 14610 | 14610 | 14610 | 304 |
| 531 | 20230824 | 104000 | 1022384360 | 14610 | 14610 | 14610 | 14610 | 3 |
| 532 | 20230824 | 103900 | 1022340530 | 14620 | 14620 | 14620 | 14620 | 40 |
| 533 | 20230824 | 103800 | 1021755730 | 14620 | 14610 | 14620 | 14610 | 860 |
| 534 | 20230824 | 103700 | 1009190820 | 14610 | 14600 | 14610 | 14600 | 22 |
| 535 | 20230824 | 103600 | 1008869610 | 14600 | 14600 | 14600 | 14600 | 159 |
| 536 | 20230824 | 103500 | 1006548210 | 14600 | 14610 | 14610 | 14600 | 194 |
| 537 | 20230824 | 103400 | 1003714910 | 14610 | 14590 | 14610 | 14590 | 787 |
| 538 | 20230824 | 103300 | 992224400 | 14590 | 14590 | 14590 | 14590 | 22 |
| 539 | 20230824 | 103200 | 991903420 | 14540 | 14540 | 14550 | 14540 | 1408 |
| 540 | 20230824 | 103100 | 971429350 | 14540 | 14590 | 14600 | 14540 | 2069 |
| 541 | 20230824 | 103000 | 941331160 | 14580 | 14560 | 14580 | 14560 | 250 |
| 542 | 20230824 | 102900 | 937688700 | 14560 | 14550 | 14560 | 14550 | 56 |
| 543 | 20230824 | 102800 | 936873350 | 14560 | 14560 | 14560 | 14560 | 157 |
| 544 | 20230824 | 102700 | 934587430 | 14560 | 14580 | 14580 | 14550 | 11 |
| 545 | 20230824 | 102600 | 934427260 | 14550 | 14580 | 14580 | 14550 | 90 |
| 546 | 20230824 | 102500 | 933117230 | 14550 | 14550 | 14550 | 14550 | 0 |
| 547 | 20230824 | 102400 | 933117230 | 14550 | 14610 | 14610 | 14550 | 1060 |
| 548 | 20230824 | 102300 | 917681300 | 14610 | 14580 | 14610 | 14580 | 184 |
| 549 | 20230824 | 102200 | 914995310 | 14580 | 14580 | 14580 | 14580 | 109 |
| 550 | 20230824 | 102100 | 913406090 | 14580 | 14590 | 14590 | 14570 | 1076 |
| 551 | 20230824 | 102000 | 897726710 | 14590 | 14580 | 14590 | 14580 | 326 |
| 552 | 20230824 | 101900 | 892971270 | 14580 | 14590 | 14590 | 14580 | 261 |
| 553 | 20230824 | 101800 | 889163290 | 14590 | 14590 | 14590 | 14580 | 1052 |
| 554 | 20230824 | 101700 | 873824610 | 14590 | 14580 | 14590 | 14580 | 213 |
| 555 | 20230824 | 101600 | 870718280 | 14580 | 14570 | 14580 | 14570 | 124 |
| 556 | 20230824 | 101500 | 868910380 | 14570 | 14570 | 14570 | 14570 | 233 |
| 557 | 20230824 | 101400 | 865515570 | 14570 | 14570 | 14570 | 14570 | 67 |
| 558 | 20230824 | 101300 | 864539380 | 14570 | 14570 | 14570 | 14570 | 110 |
| 559 | 20230824 | 101200 | 862936680 | 14590 | 14610 | 14610 | 14590 | 48 |
| 560 | 20230824 | 101100 | 862236020 | 14620 | 14620 | 14620 | 14610 | 180 |
| 561 | 20230824 | 101000 | 859606200 | 14610 | 14550 | 14610 | 14540 | 506 |
| 562 | 20230824 | 100900 | 852232220 | 14540 | 14580 | 14580 | 14540 | 1634 |
| 563 | 20230824 | 100800 | 828455250 | 14580 | 14580 | 14580 | 14570 | 422 |
| 564 | 20230824 | 100700 | 822303740 | 14580 | 14580 | 14580 | 14580 | 101 |
| 565 | 20230824 | 100600 | 820831160 | 14580 | 14590 | 14610 | 14580 | 501 |
| 566 | 20230824 | 100500 | 813515270 | 14590 | 14600 | 14600 | 14590 | 1481 |
| 567 | 20230824 | 100400 | 791892900 | 14610 | 14630 | 14630 | 14610 | 573 |
| 568 | 20230824 | 100300 | 783517620 | 14630 | 14630 | 14630 | 14630 | 28 |
| 569 | 20230824 | 100200 | 783107980 | 14630 | 14630 | 14630 | 14620 | 179 |
| 570 | 20230824 | 100100 | 780489530 | 14640 | 14650 | 14650 | 14640 | 126 |
| 571 | 20230824 | 100000 | 778644880 | 14650 | 14650 | 14650 | 14650 | 289 |
| 572 | 20230824 | 095900 | 774411030 | 14650 | 14650 | 14650 | 14650 | 41 |
| 573 | 20230824 | 095800 | 773810380 | 14650 | 14650 | 14650 | 14650 | 170 |
| 574 | 20230824 | 095700 | 771319880 | 14640 | 14650 | 14650 | 14640 | 71 |
| 575 | 20230824 | 095600 | 770280330 | 14650 | 14650 | 14650 | 14650 | 105 |
| 576 | 20230824 | 095500 | 768742080 | 14650 | 14650 | 14660 | 14650 | 499 |
| 577 | 20230824 | 095400 | 761431720 | 14650 | 14650 | 14650 | 14650 | 646 |
| 578 | 20230824 | 095300 | 751967820 | 14650 | 14650 | 14650 | 14650 | 164 |
| 579 | 20230824 | 095200 | 749565220 | 14650 | 14650 | 14660 | 14650 | 497 |
| 580 | 20230824 | 095100 | 742284120 | 14660 | 14650 | 14660 | 14650 | 784 |
| 581 | 20230824 | 095000 | 730798420 | 14650 | 14660 | 14660 | 14650 | 95 |
| 582 | 20230824 | 094900 | 729405830 | 14660 | 14650 | 14670 | 14650 | 1114 |
| 583 | 20230824 | 094800 | 713080420 | 14650 | 14650 | 14650 | 14650 | 0 |
| 584 | 20230824 | 094700 | 713080420 | 14650 | 14660 | 14660 | 14650 | 67 |
| 585 | 20230824 | 094600 | 712098260 | 14660 | 14630 | 14660 | 14630 | 196 |
| 586 | 20230824 | 094500 | 709229000 | 14630 | 14630 | 14630 | 14630 | 9 |
| 587 | 20230824 | 094400 | 709097330 | 14630 | 14620 | 14630 | 14620 | 69 |
| 588 | 20230824 | 094300 | 708088430 | 14610 | 14630 | 14630 | 14610 | 273 |
| 589 | 20230824 | 094200 | 704096080 | 14630 | 14620 | 14670 | 14620 | 1796 |
| 590 | 20230824 | 094100 | 677800300 | 14620 | 14630 | 14630 | 14620 | 206 |
| 591 | 20230824 | 094000 | 674787540 | 14630 | 14630 | 14630 | 14630 | 0 |
| 592 | 20230824 | 093900 | 674787540 | 14630 | 14620 | 14630 | 14580 | 494 |
| 593 | 20230824 | 093800 | 667565140 | 14620 | 14610 | 14620 | 14580 | 312 |
| 594 | 20230824 | 093700 | 663007520 | 14610 | 14610 | 14610 | 14580 | 307 |
| 595 | 20230824 | 093600 | 658524260 | 14620 | 14620 | 14620 | 14610 | 32 |
| 596 | 20230824 | 093500 | 658056670 | 14610 | 14610 | 14610 | 14610 | 252 |
| 597 | 20230824 | 093400 | 654374950 | 14610 | 14620 | 14630 | 14610 | 555 |
| 598 | 20230824 | 093300 | 646260930 | 14620 | 14610 | 14620 | 14610 | 194 |
| 599 | 20230824 | 093200 | 643426560 | 14620 | 14530 | 14620 | 14520 | 1190 |
| 600 | 20230824 | 093100 | 626092500 | 14530 | 14550 | 14550 | 14530 | 985 |
| 601 | 20230824 | 093000 | 611773440 | 14560 | 14540 | 14560 | 14530 | 555 |
| 602 | 20230824 | 092900 | 603703720 | 14540 | 14550 | 14560 | 14540 | 611 |
| 603 | 20230824 | 092800 | 594813520 | 14550 | 14550 | 14610 | 14550 | 1623 |
| 604 | 20230824 | 092700 | 571170260 | 14550 | 14560 | 14560 | 14550 | 318 |
| 605 | 20230824 | 092600 | 566542730 | 14560 | 14600 | 14600 | 14560 | 4744 |
| 606 | 20230824 | 092500 | 497439910 | 14600 | 14600 | 14600 | 14600 | 1 |
| 607 | 20230824 | 092400 | 497425310 | 14590 | 14580 | 14590 | 14580 | 223 |
| 608 | 20230824 | 092300 | 494172650 | 14580 | 14570 | 14580 | 14570 | 1549 |
| 609 | 20230824 | 092200 | 471591880 | 14580 | 14580 | 14580 | 14570 | 273 |
| 610 | 20230824 | 092100 | 467613040 | 14580 | 14580 | 14580 | 14580 | 20 |
| 611 | 20230824 | 092000 | 467321440 | 14580 | 14590 | 14590 | 14580 | 1213 |
| 612 | 20230824 | 091900 | 449634470 | 14590 | 14600 | 14600 | 14590 | 391 |
| 613 | 20230824 | 091800 | 443929710 | 14590 | 14600 | 14600 | 14590 | 1501 |
| 614 | 20230824 | 091700 | 422023640 | 14600 | 14600 | 14600 | 14590 | 278 |
| 615 | 20230824 | 091600 | 417965910 | 14600 | 14670 | 14670 | 14600 | 3202 |
| 616 | 20230824 | 091500 | 371087700 | 14670 | 14660 | 14690 | 14650 | 271 |
| 617 | 20230824 | 091400 | 367111250 | 14650 | 14650 | 14700 | 14650 | 720 |
| 618 | 20230824 | 091300 | 356553880 | 14650 | 14650 | 14700 | 14640 | 786 |
| 619 | 20230824 | 091200 | 345034790 | 14700 | 14600 | 14700 | 14600 | 829 |
| 620 | 20230824 | 091100 | 332900940 | 14600 | 14570 | 14600 | 14570 | 681 |
| 621 | 20230824 | 091000 | 322970110 | 14570 | 14550 | 14570 | 14550 | 799 |
| 622 | 20230824 | 090900 | 311337880 | 14560 | 14620 | 14630 | 14560 | 2485 |
| 623 | 20230824 | 090800 | 275058000 | 14650 | 14650 | 14650 | 14640 | 166 |
| 624 | 20230824 | 090700 | 272627100 | 14650 | 14560 | 14650 | 14560 | 427 |
| 625 | 20230824 | 090600 | 266400360 | 14550 | 14610 | 14630 | 14550 | 2896 |
| 626 | 20230824 | 090500 | 224193430 | 14630 | 14650 | 14650 | 14620 | 1659 |
| 627 | 20230824 | 090400 | 199920050 | 14660 | 14650 | 14660 | 14620 | 714 |
| 628 | 20230824 | 090300 | 189462540 | 14640 | 14640 | 14660 | 14620 | 1584 |
| 629 | 20230824 | 090200 | 166270430 | 14650 | 14720 | 14720 | 14640 | 3808 |
| 630 | 20230824 | 090100 | 110358350 | 14720 | 14820 | 14820 | 14720 | 1122 |
| 631 | 20230824 | 090000 | 93823040 | 14750 | 14810 | 14840 | 14750 | 6333 |