31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 193000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 3 | 20230825 | 192900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20230825 | 192800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20230825 | 192700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20230825 | 192600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20230825 | 192500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20230825 | 192400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20230825 | 192300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20230825 | 192200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20230825 | 192100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20230825 | 192000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20230825 | 191900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20230825 | 191800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20230825 | 191700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20230825 | 191600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20230825 | 191500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20230825 | 191400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20230825 | 191300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20230825 | 191200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20230825 | 191100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20230825 | 191000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20230825 | 190900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20230825 | 190800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20230825 | 190700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20230825 | 190600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20230825 | 190500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20230825 | 190400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20230825 | 190300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20230825 | 190200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20230825 | 190100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20230825 | 190000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 33 | 20230825 | 185900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20230825 | 185800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20230825 | 185700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20230825 | 185600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20230825 | 185500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20230825 | 185400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20230825 | 185300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20230825 | 185200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20230825 | 185100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20230825 | 185000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20230825 | 184900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20230825 | 184800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20230825 | 184700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20230825 | 184600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20230825 | 184500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20230825 | 184400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20230825 | 184300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20230825 | 184200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20230825 | 184100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20230825 | 184000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20230825 | 183900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20230825 | 183800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20230825 | 183700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20230825 | 183600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20230825 | 183500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20230825 | 183400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20230825 | 183300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20230825 | 183200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20230825 | 183100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20230825 | 183000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 63 | 20230825 | 182900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20230825 | 182800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20230825 | 182700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20230825 | 182600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20230825 | 182500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20230825 | 182400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20230825 | 182300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20230825 | 182200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20230825 | 182100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20230825 | 182000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20230825 | 181900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20230825 | 181800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20230825 | 181700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20230825 | 181600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20230825 | 181500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20230825 | 181400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20230825 | 181300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20230825 | 181200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20230825 | 181100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20230825 | 181000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20230825 | 180900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20230825 | 180800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20230825 | 180700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20230825 | 180600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20230825 | 180500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20230825 | 180400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20230825 | 180300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20230825 | 180200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20230825 | 180100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20230825 | 180000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 93 | 20230825 | 175900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20230825 | 175800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20230825 | 175700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20230825 | 175600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20230825 | 175500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20230825 | 175400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20230825 | 175300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20230825 | 175200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20230825 | 175100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20230825 | 175000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20230825 | 174900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20230825 | 174800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20230825 | 174700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20230825 | 174600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20230825 | 174500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20230825 | 174400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20230825 | 174300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20230825 | 174200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20230825 | 174100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20230825 | 174000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20230825 | 173900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20230825 | 173800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20230825 | 173700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20230825 | 173600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20230825 | 173500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20230825 | 173400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20230825 | 173300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20230825 | 173200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20230825 | 173100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20230825 | 173000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 123 | 20230825 | 172900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20230825 | 172800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20230825 | 172700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20230825 | 172600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20230825 | 172500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20230825 | 172400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20230825 | 172300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20230825 | 172200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20230825 | 172100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20230825 | 172000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20230825 | 171900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20230825 | 171800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20230825 | 171700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20230825 | 171600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20230825 | 171500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20230825 | 171400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20230825 | 171300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20230825 | 171200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20230825 | 171100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20230825 | 171000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20230825 | 170900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20230825 | 170800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20230825 | 170700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20230825 | 170600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20230825 | 170500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20230825 | 170400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20230825 | 170300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20230825 | 170200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20230825 | 170100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20230825 | 170000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 153 | 20230825 | 165900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20230825 | 165800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20230825 | 165700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20230825 | 165600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20230825 | 165500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20230825 | 165400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20230825 | 165300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20230825 | 165200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20230825 | 165100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20230825 | 165000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20230825 | 164900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20230825 | 164800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20230825 | 164700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20230825 | 164600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20230825 | 164500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20230825 | 164400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20230825 | 164300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20230825 | 164200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20230825 | 164100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20230825 | 164000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20230825 | 163900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20230825 | 163800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20230825 | 163700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20230825 | 163600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20230825 | 163500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20230825 | 163400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20230825 | 163300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20230825 | 163200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20230825 | 163100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20230825 | 163000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 183 | 20230825 | 162900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20230825 | 162800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20230825 | 162700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20230825 | 162600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20230825 | 162500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20230825 | 162400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20230825 | 162300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20230825 | 162200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20230825 | 162100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20230825 | 162000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20230825 | 161900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20230825 | 161800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 195 | 20230825 | 161700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20230825 | 161600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20230825 | 161500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20230825 | 161400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20230825 | 161300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20230825 | 161200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20230825 | 161100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20230825 | 161000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20230825 | 160900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20230825 | 160800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20230825 | 160700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 206 | 20230825 | 160600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 207 | 20230825 | 160500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 208 | 20230825 | 160400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 209 | 20230825 | 160300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 210 | 20230825 | 160200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 211 | 20230825 | 160100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 212 | 20230825 | 160000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 10467 |
| 213 | 20230825 | 155900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 214 | 20230825 | 155800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 215 | 20230825 | 155700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 216 | 20230825 | 155600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 217 | 20230825 | 155500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 218 | 20230825 | 155400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 219 | 20230825 | 155300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 220 | 20230825 | 155200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 221 | 20230825 | 155100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 222 | 20230825 | 155000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 223 | 20230825 | 154900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 224 | 20230825 | 154800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 225 | 20230825 | 154700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 226 | 20230825 | 154600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 227 | 20230825 | 154500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 228 | 20230825 | 154400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 229 | 20230825 | 154300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 230 | 20230825 | 154200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 231 | 20230825 | 154100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 232 | 20230825 | 154000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 233 | 20230825 | 153900 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 234 | 20230825 | 153800 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 235 | 20230825 | 153700 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 236 | 20230825 | 153600 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 237 | 20230825 | 153500 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 238 | 20230825 | 153400 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 239 | 20230825 | 153300 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 240 | 20230825 | 153200 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20230825 | 153100 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20230825 | 153000 | 2261827080 | 8570 | 8570 | 8570 | 8570 | 20934 |
| 243 | 20230825 | 152900 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 244 | 20230825 | 152800 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 245 | 20230825 | 152700 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 246 | 20230825 | 152600 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 247 | 20230825 | 152500 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 248 | 20230825 | 152400 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 249 | 20230825 | 152300 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 250 | 20230825 | 152200 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 251 | 20230825 | 152100 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 252 | 20230825 | 152000 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 0 |
| 253 | 20230825 | 151900 | 2172124890 | 8580 | 8580 | 8580 | 8580 | 953 |
| 254 | 20230825 | 151800 | 2163948150 | 8570 | 8570 | 8580 | 8570 | 588 |
| 255 | 20230825 | 151700 | 2158908940 | 8570 | 8570 | 8570 | 8570 | 212 |
| 256 | 20230825 | 151600 | 2157092100 | 8580 | 8580 | 8580 | 8580 | 554 |
| 257 | 20230825 | 151500 | 2152338780 | 8590 | 8590 | 8590 | 8590 | 83 |
| 258 | 20230825 | 151400 | 2151625810 | 8590 | 8590 | 8590 | 8570 | 816 |
| 259 | 20230825 | 151300 | 2144631450 | 8590 | 8590 | 8590 | 8590 | 37 |
| 260 | 20230825 | 151200 | 2144313620 | 8590 | 8580 | 8590 | 8580 | 81 |
| 261 | 20230825 | 151100 | 2143618590 | 8580 | 8580 | 8580 | 8580 | 59 |
| 262 | 20230825 | 151000 | 2143112370 | 8580 | 8580 | 8580 | 8580 | 832 |
| 263 | 20230825 | 150900 | 2135973810 | 8570 | 8570 | 8570 | 8570 | 1494 |
| 264 | 20230825 | 150800 | 2123170230 | 8580 | 8580 | 8580 | 8570 | 506 |
| 265 | 20230825 | 150700 | 2118833610 | 8580 | 8600 | 8600 | 8580 | 2662 |
| 266 | 20230825 | 150600 | 2095979590 | 8600 | 8600 | 8600 | 8600 | 28 |
| 267 | 20230825 | 150500 | 2095738790 | 8600 | 8600 | 8600 | 8600 | 206 |
| 268 | 20230825 | 150400 | 2093967190 | 8600 | 8600 | 8600 | 8600 | 178 |
| 269 | 20230825 | 150300 | 2092436390 | 8600 | 8590 | 8600 | 8590 | 1533 |
| 270 | 20230825 | 150200 | 2079267410 | 8590 | 8590 | 8590 | 8580 | 273 |
| 271 | 20230825 | 150100 | 2076923840 | 8580 | 8580 | 8590 | 8580 | 355 |
| 272 | 20230825 | 150000 | 2073877790 | 8580 | 8580 | 8590 | 8580 | 440 |
| 273 | 20230825 | 145900 | 2070101480 | 8580 | 8580 | 8580 | 8570 | 156 |
| 274 | 20230825 | 145800 | 2068763340 | 8580 | 8590 | 8590 | 8580 | 549 |
| 275 | 20230825 | 145700 | 2064051800 | 8590 | 8590 | 8590 | 8580 | 669 |
| 276 | 20230825 | 145600 | 2058310510 | 8600 | 8610 | 8620 | 8590 | 908 |
| 277 | 20230825 | 145500 | 2050489760 | 8620 | 8620 | 8620 | 8610 | 1128 |
| 278 | 20230825 | 145400 | 2040774000 | 8610 | 8600 | 8620 | 8600 | 2533 |
| 279 | 20230825 | 145300 | 2018979920 | 8600 | 8590 | 8600 | 8590 | 524 |
| 280 | 20230825 | 145200 | 2014477020 | 8590 | 8580 | 8600 | 8580 | 565 |
| 281 | 20230825 | 145100 | 2009624130 | 8580 | 8570 | 8580 | 8570 | 462 |
| 282 | 20230825 | 145000 | 2005664370 | 8580 | 8560 | 8580 | 8560 | 707 |
| 283 | 20230825 | 144900 | 1999605710 | 8570 | 8570 | 8570 | 8560 | 205 |
| 284 | 20230825 | 144800 | 1997849060 | 8570 | 8560 | 8570 | 8550 | 2564 |
| 285 | 20230825 | 144700 | 1975904270 | 8560 | 8560 | 8560 | 8560 | 254 |
| 286 | 20230825 | 144600 | 1973730030 | 8560 | 8560 | 8560 | 8550 | 169 |
| 287 | 20230825 | 144500 | 1972283730 | 8560 | 8550 | 8560 | 8550 | 158 |
| 288 | 20230825 | 144400 | 1970931780 | 8550 | 8550 | 8560 | 8550 | 451 |
| 289 | 20230825 | 144300 | 1967072320 | 8550 | 8550 | 8550 | 8550 | 1120 |
| 290 | 20230825 | 144200 | 1957496320 | 8550 | 8540 | 8550 | 8540 | 37 |
| 291 | 20230825 | 144100 | 1957180310 | 8540 | 8550 | 8550 | 8540 | 59 |
| 292 | 20230825 | 144000 | 1956676010 | 8550 | 8540 | 8550 | 8540 | 3652 |
| 293 | 20230825 | 143900 | 1925451600 | 8550 | 8550 | 8550 | 8550 | 9 |
| 294 | 20230825 | 143800 | 1925374650 | 8550 | 8540 | 8550 | 8540 | 90 |
| 295 | 20230825 | 143700 | 1924605750 | 8540 | 8550 | 8550 | 8540 | 2727 |
| 296 | 20230825 | 143600 | 1901314370 | 8550 | 8540 | 8550 | 8540 | 53 |
| 297 | 20230825 | 143500 | 1900861740 | 8550 | 8550 | 8550 | 8540 | 58 |
| 298 | 20230825 | 143400 | 1900366090 | 8540 | 8540 | 8540 | 8540 | 590 |
| 299 | 20230825 | 143300 | 1895327490 | 8550 | 8550 | 8550 | 8540 | 138 |
| 300 | 20230825 | 143200 | 1894148460 | 8550 | 8550 | 8550 | 8550 | 40 |
| 301 | 20230825 | 143100 | 1893806460 | 8550 | 8540 | 8550 | 8540 | 1140 |
| 302 | 20230825 | 143000 | 1884070810 | 8550 | 8540 | 8550 | 8540 | 154 |
| 303 | 20230825 | 142900 | 1882754450 | 8550 | 8550 | 8550 | 8540 | 313 |
| 304 | 20230825 | 142800 | 1880080300 | 8550 | 8550 | 8550 | 8550 | 141 |
| 305 | 20230825 | 142700 | 1878874750 | 8550 | 8550 | 8550 | 8540 | 1170 |
| 306 | 20230825 | 142600 | 1868878970 | 8550 | 8540 | 8550 | 8540 | 467 |
| 307 | 20230825 | 142500 | 1864886900 | 8550 | 8550 | 8550 | 8550 | 2956 |
| 308 | 20230825 | 142400 | 1839613100 | 8550 | 8550 | 8550 | 8540 | 19 |
| 309 | 20230825 | 142300 | 1839450750 | 8540 | 8550 | 8550 | 8540 | 4812 |
| 310 | 20230825 | 142200 | 1798319150 | 8560 | 8560 | 8560 | 8560 | 89 |
| 311 | 20230825 | 142100 | 1797557310 | 8560 | 8560 | 8560 | 8550 | 1951 |
| 312 | 20230825 | 142000 | 1780856850 | 8560 | 8560 | 8560 | 8560 | 1656 |
| 313 | 20230825 | 141900 | 1766681490 | 8560 | 8560 | 8560 | 8560 | 8 |
| 314 | 20230825 | 141800 | 1766613010 | 8550 | 8550 | 8550 | 8550 | 0 |
| 315 | 20230825 | 141700 | 1766613010 | 8550 | 8550 | 8560 | 8550 | 158 |
| 316 | 20230825 | 141600 | 1765261490 | 8550 | 8550 | 8550 | 8550 | 272 |
| 317 | 20230825 | 141500 | 1762935890 | 8560 | 8560 | 8560 | 8550 | 977 |
| 318 | 20230825 | 141400 | 1754573420 | 8560 | 8550 | 8560 | 8550 | 210 |
| 319 | 20230825 | 141300 | 1752776560 | 8550 | 8560 | 8560 | 8550 | 621 |
| 320 | 20230825 | 141200 | 1747461140 | 8560 | 8560 | 8560 | 8560 | 2434 |
| 321 | 20230825 | 141100 | 1726626100 | 8570 | 8570 | 8570 | 8560 | 120 |
| 322 | 20230825 | 141000 | 1725597900 | 8570 | 8570 | 8570 | 8570 | 4 |
| 323 | 20230825 | 140900 | 1725563620 | 8560 | 8570 | 8570 | 8560 | 274 |
| 324 | 20230825 | 140800 | 1723215780 | 8570 | 8570 | 8570 | 8570 | 6 |
| 325 | 20230825 | 140700 | 1723164360 | 8570 | 8570 | 8570 | 8570 | 125 |
| 326 | 20230825 | 140600 | 1722093110 | 8560 | 8560 | 8560 | 8560 | 0 |
| 327 | 20230825 | 140500 | 1722093110 | 8560 | 8560 | 8560 | 8560 | 34 |
| 328 | 20230825 | 140400 | 1721802070 | 8570 | 8570 | 8570 | 8570 | 299 |
| 329 | 20230825 | 140300 | 1719239640 | 8570 | 8570 | 8570 | 8570 | 0 |
| 330 | 20230825 | 140200 | 1719239640 | 8570 | 8570 | 8570 | 8570 | 0 |
| 331 | 20230825 | 140100 | 1719239640 | 8570 | 8570 | 8570 | 8560 | 185 |
| 332 | 20230825 | 140000 | 1717654530 | 8570 | 8570 | 8570 | 8560 | 219 |
| 333 | 20230825 | 135900 | 1715778100 | 8570 | 8570 | 8570 | 8570 | 150 |
| 334 | 20230825 | 135800 | 1714492600 | 8570 | 8570 | 8570 | 8570 | 1 |
| 335 | 20230825 | 135700 | 1714484030 | 8560 | 8570 | 8570 | 8560 | 451 |
| 336 | 20230825 | 135600 | 1710619300 | 8570 | 8570 | 8570 | 8570 | 51 |
| 337 | 20230825 | 135500 | 1710182230 | 8570 | 8570 | 8570 | 8570 | 1018 |
| 338 | 20230825 | 135400 | 1701457970 | 8570 | 8570 | 8570 | 8570 | 5 |
| 339 | 20230825 | 135300 | 1701415120 | 8570 | 8560 | 8570 | 8560 | 145 |
| 340 | 20230825 | 135200 | 1700172820 | 8570 | 8570 | 8570 | 8570 | 2 |
| 341 | 20230825 | 135100 | 1700155680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 342 | 20230825 | 135000 | 1700155680 | 8570 | 8570 | 8570 | 8560 | 304 |
| 343 | 20230825 | 134900 | 1697552570 | 8560 | 8560 | 8560 | 8560 | 34 |
| 344 | 20230825 | 134800 | 1697261530 | 8570 | 8570 | 8570 | 8570 | 1 |
| 345 | 20230825 | 134700 | 1697252960 | 8560 | 8560 | 8560 | 8560 | 100 |
| 346 | 20230825 | 134600 | 1696396960 | 8560 | 8560 | 8560 | 8560 | 0 |
| 347 | 20230825 | 134500 | 1696396960 | 8560 | 8570 | 8570 | 8560 | 106 |
| 348 | 20230825 | 134400 | 1695488880 | 8570 | 8580 | 8580 | 8570 | 160 |
| 349 | 20230825 | 134300 | 1694116680 | 8570 | 8570 | 8570 | 8570 | 148 |
| 350 | 20230825 | 134200 | 1692848320 | 8560 | 8560 | 8560 | 8560 | 1364 |
| 351 | 20230825 | 134100 | 1681172480 | 8560 | 8580 | 8580 | 8560 | 882 |
| 352 | 20230825 | 134000 | 1673619980 | 8580 | 8580 | 8580 | 8570 | 7 |
| 353 | 20230825 | 133900 | 1673559930 | 8570 | 8580 | 8580 | 8570 | 535 |
| 354 | 20230825 | 133800 | 1668974730 | 8570 | 8570 | 8570 | 8570 | 19 |
| 355 | 20230825 | 133700 | 1668811900 | 8570 | 8570 | 8570 | 8570 | 134 |
| 356 | 20230825 | 133600 | 1667663520 | 8570 | 8570 | 8570 | 8570 | 166 |
| 357 | 20230825 | 133500 | 1666240900 | 8570 | 8560 | 8570 | 8560 | 649 |
| 358 | 20230825 | 133400 | 1660685450 | 8560 | 8570 | 8570 | 8560 | 332 |
| 359 | 20230825 | 133300 | 1657843510 | 8560 | 8570 | 8570 | 8560 | 741 |
| 360 | 20230825 | 133200 | 1651496480 | 8570 | 8570 | 8570 | 8570 | 50 |
| 361 | 20230825 | 133100 | 1651067980 | 8570 | 8570 | 8570 | 8570 | 230 |
| 362 | 20230825 | 133000 | 1649096880 | 8570 | 8570 | 8570 | 8570 | 818 |
| 363 | 20230825 | 132900 | 1642086620 | 8560 | 8560 | 8560 | 8560 | 536 |
| 364 | 20230825 | 132800 | 1637498460 | 8560 | 8560 | 8560 | 8560 | 861 |
| 365 | 20230825 | 132700 | 1630128300 | 8560 | 8560 | 8560 | 8560 | 4 |
| 366 | 20230825 | 132600 | 1630094060 | 8560 | 8560 | 8560 | 8560 | 316 |
| 367 | 20230825 | 132500 | 1627389100 | 8560 | 8560 | 8560 | 8560 | 782 |
| 368 | 20230825 | 132400 | 1620695180 | 8560 | 8560 | 8560 | 8560 | 0 |
| 369 | 20230825 | 132300 | 1620695180 | 8560 | 8560 | 8560 | 8560 | 1 |
| 370 | 20230825 | 132200 | 1620686620 | 8560 | 8560 | 8560 | 8560 | 1 |
| 371 | 20230825 | 132100 | 1620678060 | 8560 | 8560 | 8570 | 8560 | 717 |
| 372 | 20230825 | 132000 | 1614540490 | 8560 | 8560 | 8560 | 8560 | 0 |
| 373 | 20230825 | 131900 | 1614540490 | 8560 | 8560 | 8560 | 8560 | 181 |
| 374 | 20230825 | 131800 | 1612991130 | 8550 | 8570 | 8580 | 8540 | 7795 |
| 375 | 20230825 | 131700 | 1546306560 | 8570 | 8570 | 8570 | 8570 | 47 |
| 376 | 20230825 | 131600 | 1545903770 | 8580 | 8580 | 8580 | 8570 | 110 |
| 377 | 20230825 | 131500 | 1544959980 | 8580 | 8580 | 8580 | 8580 | 21 |
| 378 | 20230825 | 131400 | 1544779800 | 8580 | 8580 | 8580 | 8580 | 4 |
| 379 | 20230825 | 131300 | 1544745480 | 8580 | 8580 | 8580 | 8570 | 47 |
| 380 | 20230825 | 131200 | 1544342560 | 8570 | 8590 | 8590 | 8570 | 1198 |
| 381 | 20230825 | 131100 | 1534063830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 382 | 20230825 | 131000 | 1534063830 | 8590 | 8590 | 8590 | 8590 | 0 |
| 383 | 20230825 | 130900 | 1534063830 | 8590 | 8580 | 8590 | 8580 | 40 |
| 384 | 20230825 | 130800 | 1533720570 | 8590 | 8590 | 8590 | 8590 | 2 |
| 385 | 20230825 | 130700 | 1533703390 | 8590 | 8590 | 8590 | 8590 | 0 |
| 386 | 20230825 | 130600 | 1533703390 | 8590 | 8560 | 8590 | 8560 | 2964 |
| 387 | 20230825 | 130500 | 1508299690 | 8560 | 8560 | 8570 | 8560 | 125 |
| 388 | 20230825 | 130400 | 1507229680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 389 | 20230825 | 130300 | 1507229680 | 8570 | 8570 | 8570 | 8570 | 0 |
| 390 | 20230825 | 130200 | 1507229680 | 8570 | 8570 | 8570 | 8560 | 168 |
| 391 | 20230825 | 130100 | 1505789960 | 8560 | 8560 | 8560 | 8560 | 34 |
| 392 | 20230825 | 130000 | 1505498920 | 8570 | 8560 | 8570 | 8560 | 20 |
| 393 | 20230825 | 125900 | 1505327540 | 8560 | 8560 | 8560 | 8560 | 1068 |
| 394 | 20230825 | 125800 | 1496185460 | 8560 | 8550 | 8560 | 8550 | 206 |
| 395 | 20230825 | 125700 | 1494423810 | 8550 | 8550 | 8550 | 8550 | 0 |
| 396 | 20230825 | 125600 | 1494423810 | 8550 | 8560 | 8560 | 8550 | 35 |
| 397 | 20230825 | 125500 | 1494124550 | 8560 | 8560 | 8560 | 8550 | 313 |
| 398 | 20230825 | 125400 | 1491447290 | 8560 | 8560 | 8570 | 8560 | 361 |
| 399 | 20230825 | 125300 | 1488357030 | 8560 | 8560 | 8560 | 8560 | 753 |
| 400 | 20230825 | 125200 | 1481911350 | 8550 | 8560 | 8560 | 8550 | 45 |
| 401 | 20230825 | 125100 | 1481526490 | 8560 | 8560 | 8560 | 8560 | 6 |
| 402 | 20230825 | 125000 | 1481475130 | 8560 | 8560 | 8570 | 8560 | 821 |
| 403 | 20230825 | 124900 | 1474446340 | 8560 | 8560 | 8560 | 8560 | 2011 |
| 404 | 20230825 | 124800 | 1457232180 | 8560 | 8570 | 8570 | 8550 | 2116 |
| 405 | 20230825 | 124700 | 1439119550 | 8570 | 8570 | 8570 | 8570 | 104 |
| 406 | 20230825 | 124600 | 1438228270 | 8570 | 8570 | 8570 | 8570 | 0 |
| 407 | 20230825 | 124500 | 1438228270 | 8570 | 8560 | 8570 | 8560 | 1209 |
| 408 | 20230825 | 124400 | 1427878060 | 8570 | 8570 | 8570 | 8560 | 165 |
| 409 | 20230825 | 124300 | 1426464420 | 8560 | 8570 | 8570 | 8560 | 780 |
| 410 | 20230825 | 124200 | 1419787410 | 8570 | 8570 | 8570 | 8570 | 6 |
| 411 | 20230825 | 124100 | 1419735990 | 8570 | 8570 | 8570 | 8570 | 1987 |
| 412 | 20230825 | 124000 | 1402707400 | 8570 | 8570 | 8570 | 8570 | 44 |
| 413 | 20230825 | 123900 | 1402330320 | 8570 | 8580 | 8580 | 8570 | 2517 |
| 414 | 20230825 | 123800 | 1380754520 | 8580 | 8580 | 8580 | 8580 | 2436 |
| 415 | 20230825 | 123700 | 1359853640 | 8590 | 8590 | 8590 | 8590 | 196 |
| 416 | 20230825 | 123600 | 1358170000 | 8590 | 8580 | 8590 | 8580 | 41 |
| 417 | 20230825 | 123500 | 1357818150 | 8590 | 8580 | 8590 | 8580 | 56 |
| 418 | 20230825 | 123400 | 1357337610 | 8580 | 8580 | 8580 | 8580 | 0 |
| 419 | 20230825 | 123300 | 1357337610 | 8580 | 8580 | 8580 | 8580 | 0 |
| 420 | 20230825 | 123200 | 1357337610 | 8580 | 8590 | 8590 | 8580 | 39 |
| 421 | 20230825 | 123100 | 1357002940 | 8590 | 8590 | 8590 | 8590 | 12 |
| 422 | 20230825 | 123000 | 1356899860 | 8590 | 8590 | 8590 | 8590 | 273 |
| 423 | 20230825 | 122900 | 1354554790 | 8590 | 8590 | 8590 | 8580 | 36 |
| 424 | 20230825 | 122800 | 1354245560 | 8580 | 8590 | 8590 | 8580 | 282 |
| 425 | 20230825 | 122700 | 1351823710 | 8590 | 8590 | 8590 | 8590 | 0 |
| 426 | 20230825 | 122600 | 1351823710 | 8590 | 8590 | 8590 | 8590 | 26 |
| 427 | 20230825 | 122500 | 1351600370 | 8590 | 8590 | 8590 | 8590 | 52 |
| 428 | 20230825 | 122400 | 1351153690 | 8590 | 8580 | 8590 | 8580 | 59 |
| 429 | 20230825 | 122300 | 1350647370 | 8580 | 8580 | 8580 | 8580 | 233 |
| 430 | 20230825 | 122200 | 1348648230 | 8580 | 8580 | 8580 | 8580 | 406 |
| 431 | 20230825 | 122100 | 1345164750 | 8580 | 8580 | 8580 | 8580 | 10 |
| 432 | 20230825 | 122000 | 1345078950 | 8570 | 8580 | 8580 | 8570 | 234 |
| 433 | 20230825 | 121900 | 1343071570 | 8580 | 8580 | 8580 | 8580 | 250 |
| 434 | 20230825 | 121800 | 1340926570 | 8580 | 8580 | 8580 | 8580 | 18 |
| 435 | 20230825 | 121700 | 1340772130 | 8580 | 8580 | 8580 | 8580 | 144 |
| 436 | 20230825 | 121600 | 1339536610 | 8580 | 8580 | 8580 | 8570 | 929 |
| 437 | 20230825 | 121500 | 1331566130 | 8580 | 8570 | 8580 | 8570 | 309 |
| 438 | 20230825 | 121400 | 1328915220 | 8580 | 8580 | 8580 | 8580 | 251 |
| 439 | 20230825 | 121300 | 1326761640 | 8580 | 8590 | 8590 | 8580 | 1547 |
| 440 | 20230825 | 121200 | 1313488190 | 8580 | 8590 | 8590 | 8580 | 35 |
| 441 | 20230825 | 121100 | 1313187880 | 8590 | 8580 | 8590 | 8580 | 98 |
| 442 | 20230825 | 121000 | 1312347030 | 8580 | 8580 | 8580 | 8580 | 454 |
| 443 | 20230825 | 120900 | 1308451710 | 8590 | 8590 | 8590 | 8590 | 138 |
| 444 | 20230825 | 120800 | 1307266290 | 8590 | 8590 | 8590 | 8590 | 727 |
| 445 | 20230825 | 120700 | 1301021360 | 8590 | 8600 | 8600 | 8590 | 590 |
| 446 | 20230825 | 120600 | 1295952360 | 8590 | 8600 | 8600 | 8590 | 250 |
| 447 | 20230825 | 120500 | 1293803860 | 8600 | 8600 | 8600 | 8600 | 120 |
| 448 | 20230825 | 120400 | 1292771860 | 8600 | 8600 | 8600 | 8600 | 97 |
| 449 | 20230825 | 120300 | 1291937660 | 8600 | 8600 | 8600 | 8600 | 204 |
| 450 | 20230825 | 120200 | 1290183260 | 8600 | 8600 | 8600 | 8600 | 224 |
| 451 | 20230825 | 120100 | 1288256860 | 8600 | 8600 | 8600 | 8600 | 83 |
| 452 | 20230825 | 120000 | 1287543060 | 8600 | 8610 | 8610 | 8600 | 919 |
| 453 | 20230825 | 115900 | 1279639610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 454 | 20230825 | 115800 | 1279639610 | 8610 | 8600 | 8610 | 8600 | 20 |
| 455 | 20230825 | 115700 | 1279467510 | 8600 | 8600 | 8600 | 8600 | 11 |
| 456 | 20230825 | 115600 | 1279372910 | 8610 | 8600 | 8610 | 8590 | 261 |
| 457 | 20230825 | 115500 | 1277128650 | 8600 | 8600 | 8600 | 8600 | 865 |
| 458 | 20230825 | 115400 | 1269689650 | 8600 | 8600 | 8610 | 8590 | 818 |
| 459 | 20230825 | 115300 | 1262654860 | 8600 | 8600 | 8600 | 8600 | 271 |
| 460 | 20230825 | 115200 | 1260324260 | 8600 | 8600 | 8600 | 8590 | 3863 |
| 461 | 20230825 | 115100 | 1227104480 | 8610 | 8610 | 8620 | 8610 | 1424 |
| 462 | 20230825 | 115000 | 1214843830 | 8610 | 8610 | 8610 | 8610 | 3 |
| 463 | 20230825 | 114900 | 1214818000 | 8610 | 8610 | 8610 | 8610 | 11 |
| 464 | 20230825 | 114800 | 1214723290 | 8610 | 8600 | 8610 | 8600 | 61 |
| 465 | 20230825 | 114700 | 1214198430 | 8610 | 8610 | 8610 | 8610 | 12 |
| 466 | 20230825 | 114600 | 1214095110 | 8610 | 8620 | 8620 | 8610 | 551 |
| 467 | 20230825 | 114500 | 1209350990 | 8620 | 8620 | 8630 | 8620 | 1405 |
| 468 | 20230825 | 114400 | 1197239820 | 8620 | 8620 | 8620 | 8620 | 43 |
| 469 | 20230825 | 114300 | 1196869160 | 8620 | 8620 | 8620 | 8620 | 0 |
| 470 | 20230825 | 114200 | 1196869160 | 8620 | 8620 | 8620 | 8620 | 4 |
| 471 | 20230825 | 114100 | 1196834680 | 8620 | 8620 | 8620 | 8620 | 255 |
| 472 | 20230825 | 114000 | 1194636580 | 8620 | 8610 | 8620 | 8610 | 256 |
| 473 | 20230825 | 113900 | 1192430210 | 8620 | 8620 | 8620 | 8620 | 0 |
| 474 | 20230825 | 113800 | 1192430210 | 8620 | 8620 | 8620 | 8620 | 2 |
| 475 | 20230825 | 113700 | 1192412970 | 8610 | 8620 | 8620 | 8610 | 224 |
| 476 | 20230825 | 113600 | 1190483190 | 8620 | 8630 | 8630 | 8620 | 202 |
| 477 | 20230825 | 113500 | 1188741930 | 8620 | 8630 | 8630 | 8620 | 36 |
| 478 | 20230825 | 113400 | 1188431600 | 8630 | 8630 | 8630 | 8630 | 6 |
| 479 | 20230825 | 113300 | 1188379820 | 8620 | 8620 | 8620 | 8620 | 0 |
| 480 | 20230825 | 113200 | 1188379820 | 8620 | 8630 | 8630 | 8620 | 265 |
| 481 | 20230825 | 113100 | 1186093280 | 8620 | 8620 | 8620 | 8620 | 68 |
| 482 | 20230825 | 113000 | 1185507120 | 8620 | 8630 | 8630 | 8620 | 37 |
| 483 | 20230825 | 112900 | 1185188170 | 8630 | 8630 | 8630 | 8630 | 1 |
| 484 | 20230825 | 112800 | 1185179540 | 8620 | 8620 | 8620 | 8620 | 232 |
| 485 | 20230825 | 112700 | 1183179700 | 8620 | 8640 | 8640 | 8620 | 285 |
| 486 | 20230825 | 112600 | 1180718000 | 8640 | 8640 | 8640 | 8640 | 5 |
| 487 | 20230825 | 112500 | 1180674800 | 8640 | 8640 | 8640 | 8640 | 0 |
| 488 | 20230825 | 112400 | 1180674800 | 8640 | 8630 | 8640 | 8630 | 52 |
| 489 | 20230825 | 112300 | 1180225560 | 8630 | 8640 | 8640 | 8620 | 1455 |
| 490 | 20230825 | 112200 | 1167667260 | 8640 | 8650 | 8650 | 8640 | 119 |
| 491 | 20230825 | 112100 | 1166638930 | 8640 | 8640 | 8640 | 8640 | 103 |
| 492 | 20230825 | 112000 | 1165749010 | 8640 | 8640 | 8640 | 8640 | 2 |
| 493 | 20230825 | 111900 | 1165731730 | 8640 | 8640 | 8640 | 8640 | 35 |
| 494 | 20230825 | 111800 | 1165429330 | 8640 | 8640 | 8640 | 8640 | 202 |
| 495 | 20230825 | 111700 | 1163684050 | 8640 | 8650 | 8650 | 8640 | 183 |
| 496 | 20230825 | 111600 | 1162102910 | 8650 | 8650 | 8650 | 8650 | 89 |
| 497 | 20230825 | 111500 | 1161333060 | 8630 | 8650 | 8650 | 8630 | 98 |
| 498 | 20230825 | 111400 | 1160486060 | 8650 | 8630 | 8650 | 8630 | 390 |
| 499 | 20230825 | 111300 | 1157120060 | 8630 | 8620 | 8630 | 8620 | 252 |
| 500 | 20230825 | 111200 | 1154947800 | 8620 | 8620 | 8620 | 8620 | 100 |
| 501 | 20230825 | 111100 | 1154085800 | 8630 | 8640 | 8640 | 8620 | 68 |
| 502 | 20230825 | 111000 | 1153499160 | 8620 | 8620 | 8620 | 8620 | 202 |
| 503 | 20230825 | 110900 | 1151757920 | 8620 | 8630 | 8630 | 8610 | 772 |
| 504 | 20230825 | 110800 | 1145100890 | 8640 | 8630 | 8640 | 8630 | 24 |
| 505 | 20230825 | 110700 | 1144893730 | 8630 | 8640 | 8640 | 8630 | 414 |
| 506 | 20230825 | 110600 | 1141317120 | 8640 | 8640 | 8640 | 8640 | 10 |
| 507 | 20230825 | 110500 | 1141230720 | 8670 | 8670 | 8670 | 8670 | 0 |
| 508 | 20230825 | 110400 | 1141230720 | 8670 | 8640 | 8670 | 8640 | 148 |
| 509 | 20230825 | 110300 | 1139947590 | 8640 | 8640 | 8640 | 8640 | 35 |
| 510 | 20230825 | 110200 | 1139645190 | 8660 | 8660 | 8660 | 8660 | 423 |
| 511 | 20230825 | 110100 | 1135982010 | 8660 | 8650 | 8660 | 8650 | 68 |
| 512 | 20230825 | 110000 | 1135393200 | 8650 | 8650 | 8650 | 8650 | 2 |
| 513 | 20230825 | 105900 | 1135375900 | 8640 | 8660 | 8670 | 8640 | 636 |
| 514 | 20230825 | 105800 | 1129871420 | 8660 | 8660 | 8660 | 8660 | 30 |
| 515 | 20230825 | 105700 | 1129611620 | 8660 | 8650 | 8660 | 8650 | 262 |
| 516 | 20230825 | 105600 | 1127342760 | 8650 | 8650 | 8650 | 8650 | 98 |
| 517 | 20230825 | 105500 | 1126495060 | 8650 | 8650 | 8650 | 8640 | 421 |
| 518 | 20230825 | 105400 | 1122853760 | 8650 | 8650 | 8650 | 8650 | 149 |
| 519 | 20230825 | 105300 | 1121564910 | 8650 | 8650 | 8650 | 8650 | 217 |
| 520 | 20230825 | 105200 | 1119687860 | 8640 | 8640 | 8640 | 8640 | 6 |
| 521 | 20230825 | 105100 | 1119636020 | 8640 | 8640 | 8640 | 8630 | 294 |
| 522 | 20230825 | 105000 | 1117097080 | 8650 | 8650 | 8650 | 8650 | 10 |
| 523 | 20230825 | 104900 | 1117010580 | 8650 | 8650 | 8650 | 8650 | 1 |
| 524 | 20230825 | 104800 | 1117001930 | 8650 | 8620 | 8650 | 8620 | 218 |
| 525 | 20230825 | 104700 | 1115118280 | 8610 | 8620 | 8620 | 8600 | 78 |
| 526 | 20230825 | 104600 | 1114446900 | 8640 | 8640 | 8640 | 8640 | 0 |
| 527 | 20230825 | 104500 | 1114446900 | 8640 | 8610 | 8640 | 8610 | 1724 |
| 528 | 20230825 | 104400 | 1099591500 | 8600 | 8600 | 8600 | 8600 | 0 |
| 529 | 20230825 | 104300 | 1099591500 | 8600 | 8600 | 8600 | 8600 | 170 |
| 530 | 20230825 | 104200 | 1098129500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 531 | 20230825 | 104100 | 1098129500 | 8610 | 8610 | 8610 | 8610 | 0 |
| 532 | 20230825 | 104000 | 1098129500 | 8610 | 8610 | 8610 | 8610 | 336 |
| 533 | 20230825 | 103900 | 1095236540 | 8610 | 8600 | 8610 | 8600 | 533 |
| 534 | 20230825 | 103800 | 1090652250 | 8610 | 8610 | 8610 | 8610 | 34 |
| 535 | 20230825 | 103700 | 1090359510 | 8610 | 8610 | 8610 | 8610 | 779 |
| 536 | 20230825 | 103600 | 1083652320 | 8610 | 8610 | 8610 | 8610 | 0 |
| 537 | 20230825 | 103500 | 1083652320 | 8610 | 8610 | 8610 | 8610 | 35 |
| 538 | 20230825 | 103400 | 1083350970 | 8620 | 8620 | 8620 | 8620 | 33 |
| 539 | 20230825 | 103300 | 1083066510 | 8620 | 8620 | 8620 | 8620 | 22 |
| 540 | 20230825 | 103200 | 1082876870 | 8620 | 8620 | 8620 | 8610 | 412 |
| 541 | 20230825 | 103100 | 1079326350 | 8620 | 8640 | 8670 | 8620 | 2021 |
| 542 | 20230825 | 103000 | 1061867850 | 8670 | 8670 | 8670 | 8670 | 0 |
| 543 | 20230825 | 102900 | 1061867850 | 8670 | 8670 | 8670 | 8670 | 5 |
| 544 | 20230825 | 102800 | 1061824500 | 8640 | 8640 | 8640 | 8640 | 0 |
| 545 | 20230825 | 102700 | 1061824500 | 8640 | 8660 | 8660 | 8640 | 57 |
| 546 | 20230825 | 102600 | 1061331640 | 8660 | 8660 | 8670 | 8660 | 482 |
| 547 | 20230825 | 102500 | 1057156370 | 8660 | 8650 | 8660 | 8650 | 119 |
| 548 | 20230825 | 102400 | 1056126280 | 8650 | 8630 | 8650 | 8630 | 244 |
| 549 | 20230825 | 102300 | 1054017960 | 8630 | 8610 | 8630 | 8610 | 110 |
| 550 | 20230825 | 102200 | 1053069440 | 8620 | 8610 | 8620 | 8610 | 559 |
| 551 | 20230825 | 102100 | 1048254760 | 8620 | 8620 | 8620 | 8620 | 1 |
| 552 | 20230825 | 102000 | 1048246140 | 8620 | 8620 | 8620 | 8620 | 92 |
| 553 | 20230825 | 101900 | 1047453100 | 8620 | 8600 | 8620 | 8600 | 439 |
| 554 | 20230825 | 101800 | 1043673020 | 8610 | 8610 | 8610 | 8610 | 21 |
| 555 | 20230825 | 101700 | 1043492210 | 8610 | 8590 | 8610 | 8590 | 1451 |
| 556 | 20230825 | 101600 | 1031027010 | 8590 | 8590 | 8590 | 8580 | 554 |
| 557 | 20230825 | 101500 | 1026272640 | 8600 | 8590 | 8600 | 8580 | 1199 |
| 558 | 20230825 | 101400 | 1015976030 | 8590 | 8610 | 8610 | 8590 | 1175 |
| 559 | 20230825 | 101300 | 1005870770 | 8610 | 8610 | 8610 | 8600 | 513 |
| 560 | 20230825 | 101200 | 1001453860 | 8600 | 8640 | 8640 | 8600 | 2403 |
| 561 | 20230825 | 101100 | 980755260 | 8640 | 8650 | 8660 | 8640 | 3337 |
| 562 | 20230825 | 101000 | 951906700 | 8650 | 8660 | 8660 | 8650 | 140 |
| 563 | 20230825 | 100900 | 950694650 | 8670 | 8670 | 8670 | 8670 | 251 |
| 564 | 20230825 | 100800 | 948518480 | 8680 | 8680 | 8680 | 8670 | 46 |
| 565 | 20230825 | 100700 | 948119500 | 8680 | 8680 | 8680 | 8660 | 1319 |
| 566 | 20230825 | 100600 | 936689630 | 8660 | 8680 | 8690 | 8660 | 4121 |
| 567 | 20230825 | 100500 | 900920990 | 8670 | 8680 | 8690 | 8640 | 2119 |
| 568 | 20230825 | 100400 | 882556770 | 8660 | 8630 | 8710 | 8610 | 10192 |
| 569 | 20230825 | 100300 | 794338570 | 8630 | 8630 | 8640 | 8630 | 158 |
| 570 | 20230825 | 100200 | 792974940 | 8630 | 8630 | 8640 | 8630 | 505 |
| 571 | 20230825 | 100100 | 788616770 | 8630 | 8620 | 8630 | 8600 | 1344 |
| 572 | 20230825 | 100000 | 777045870 | 8600 | 8600 | 8610 | 8600 | 225 |
| 573 | 20230825 | 095900 | 775110650 | 8590 | 8610 | 8610 | 8590 | 1626 |
| 574 | 20230825 | 095800 | 761128430 | 8620 | 8610 | 8620 | 8590 | 775 |
| 575 | 20230825 | 095700 | 754463500 | 8620 | 8620 | 8620 | 8620 | 209 |
| 576 | 20230825 | 095600 | 752661920 | 8620 | 8610 | 8620 | 8580 | 4197 |
| 577 | 20230825 | 095500 | 716604840 | 8600 | 8600 | 8600 | 8600 | 6 |
| 578 | 20230825 | 095400 | 716553240 | 8600 | 8630 | 8640 | 8600 | 634 |
| 579 | 20230825 | 095300 | 711093490 | 8630 | 8620 | 8630 | 8610 | 3947 |
| 580 | 20230825 | 095200 | 677063240 | 8610 | 8600 | 8610 | 8590 | 2542 |
| 581 | 20230825 | 095100 | 655203450 | 8590 | 8590 | 8590 | 8590 | 0 |
| 582 | 20230825 | 095000 | 655203450 | 8590 | 8620 | 8620 | 8590 | 1019 |
| 583 | 20230825 | 094900 | 646440130 | 8620 | 8600 | 8620 | 8600 | 3343 |
| 584 | 20230825 | 094800 | 617669830 | 8600 | 8580 | 8600 | 8570 | 1324 |
| 585 | 20230825 | 094700 | 606311760 | 8580 | 8580 | 8580 | 8580 | 100 |
| 586 | 20230825 | 094600 | 605453760 | 8580 | 8580 | 8580 | 8580 | 144 |
| 587 | 20230825 | 094500 | 604218240 | 8580 | 8590 | 8600 | 8580 | 1594 |
| 588 | 20230825 | 094400 | 590528820 | 8590 | 8600 | 8600 | 8590 | 96 |
| 589 | 20230825 | 094300 | 589703520 | 8610 | 8600 | 8610 | 8600 | 929 |
| 590 | 20230825 | 094200 | 581714110 | 8580 | 8600 | 8600 | 8580 | 519 |
| 591 | 20230825 | 094100 | 577251410 | 8580 | 8580 | 8580 | 8580 | 13 |
| 592 | 20230825 | 094000 | 577139870 | 8570 | 8570 | 8570 | 8570 | 408 |
| 593 | 20230825 | 093900 | 573643310 | 8570 | 8600 | 8600 | 8570 | 1176 |
| 594 | 20230825 | 093800 | 563539430 | 8600 | 8580 | 8600 | 8580 | 596 |
| 595 | 20230825 | 093700 | 558419310 | 8570 | 8570 | 8580 | 8570 | 1111 |
| 596 | 20230825 | 093600 | 548896990 | 8570 | 8600 | 8600 | 8560 | 1586 |
| 597 | 20230825 | 093500 | 535300720 | 8610 | 8600 | 8610 | 8560 | 330 |
| 598 | 20230825 | 093400 | 532466990 | 8600 | 8560 | 8600 | 8560 | 727 |
| 599 | 20230825 | 093300 | 526237010 | 8570 | 8570 | 8580 | 8570 | 881 |
| 600 | 20230825 | 093200 | 518686830 | 8580 | 8600 | 8600 | 8580 | 550 |
| 601 | 20230825 | 093100 | 513964830 | 8600 | 8570 | 8610 | 8550 | 1734 |
| 602 | 20230825 | 093000 | 499131710 | 8570 | 8610 | 8610 | 8540 | 1864 |
| 603 | 20230825 | 092900 | 483187850 | 8610 | 8570 | 8620 | 8570 | 215 |
| 604 | 20230825 | 092800 | 481343890 | 8620 | 8570 | 8620 | 8560 | 1100 |
| 605 | 20230825 | 092700 | 471909550 | 8570 | 8600 | 8600 | 8560 | 2436 |
| 606 | 20230825 | 092600 | 451016970 | 8600 | 8620 | 8620 | 8600 | 344 |
| 607 | 20230825 | 092500 | 448053690 | 8620 | 8630 | 8630 | 8620 | 161 |
| 608 | 20230825 | 092400 | 446665370 | 8580 | 8600 | 8600 | 8570 | 1268 |
| 609 | 20230825 | 092300 | 435774230 | 8610 | 8640 | 8640 | 8610 | 335 |
| 610 | 20230825 | 092200 | 432887050 | 8640 | 8640 | 8640 | 8640 | 121 |
| 611 | 20230825 | 092100 | 431841610 | 8650 | 8630 | 8650 | 8580 | 3141 |
| 612 | 20230825 | 092000 | 404812190 | 8630 | 8610 | 8650 | 8610 | 1121 |
| 613 | 20230825 | 091900 | 395141400 | 8600 | 8580 | 8600 | 8570 | 3724 |
| 614 | 20230825 | 091800 | 363128000 | 8540 | 8580 | 8580 | 8540 | 299 |
| 615 | 20230825 | 091700 | 360567950 | 8590 | 8540 | 8590 | 8530 | 1163 |
| 616 | 20230825 | 091600 | 350608920 | 8530 | 8550 | 8550 | 8510 | 4352 |
| 617 | 20230825 | 091500 | 313478570 | 8540 | 8540 | 8570 | 8540 | 467 |
| 618 | 20230825 | 091400 | 309486140 | 8540 | 8560 | 8560 | 8540 | 3467 |
| 619 | 20230825 | 091300 | 279859580 | 8560 | 8560 | 8570 | 8560 | 554 |
| 620 | 20230825 | 091200 | 275115540 | 8570 | 8570 | 8570 | 8550 | 2209 |
| 621 | 20230825 | 091100 | 256210180 | 8570 | 8550 | 8570 | 8550 | 863 |
| 622 | 20230825 | 091000 | 248824270 | 8560 | 8550 | 8560 | 8550 | 1665 |
| 623 | 20230825 | 090900 | 234577570 | 8560 | 8560 | 8580 | 8550 | 2254 |
| 624 | 20230825 | 090800 | 215280160 | 8570 | 8550 | 8570 | 8540 | 388 |
| 625 | 20230825 | 090700 | 211959890 | 8570 | 8570 | 8570 | 8530 | 1797 |
| 626 | 20230825 | 090600 | 196610150 | 8510 | 8580 | 8580 | 8480 | 7925 |
| 627 | 20230825 | 090500 | 129117510 | 8580 | 8580 | 8580 | 8540 | 2809 |
| 628 | 20230825 | 090400 | 105079210 | 8570 | 8520 | 8570 | 8520 | 1609 |
| 629 | 20230825 | 090300 | 91345690 | 8520 | 8530 | 8530 | 8520 | 3641 |
| 630 | 20230825 | 090200 | 60321100 | 8530 | 8530 | 8530 | 8520 | 1301 |
| 631 | 20230825 | 090100 | 49223580 | 8530 | 8520 | 8530 | 8510 | 1559 |
| 632 | 20230825 | 090000 | 35939140 | 8520 | 8520 | 8560 | 8520 | 4216 |