30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 191800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 3 | 20230824 | 191700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20230824 | 191600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20230824 | 191500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20230824 | 191400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20230824 | 191300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20230824 | 191200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20230824 | 191100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20230824 | 191000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20230824 | 190900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20230824 | 190800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20230824 | 190700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20230824 | 190600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20230824 | 190500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20230824 | 190400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20230824 | 190300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20230824 | 190200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20230824 | 190100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20230824 | 190000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20230824 | 185900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20230824 | 185800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20230824 | 185700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20230824 | 185600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20230824 | 185500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20230824 | 185400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20230824 | 185300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20230824 | 185200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20230824 | 185100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20230824 | 185000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20230824 | 184900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20230824 | 184800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 33 | 20230824 | 184700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20230824 | 184600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20230824 | 184500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20230824 | 184400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20230824 | 184300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20230824 | 184200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20230824 | 184100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20230824 | 184000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20230824 | 183900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20230824 | 183800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20230824 | 183700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20230824 | 183600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20230824 | 183500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20230824 | 183400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20230824 | 183300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20230824 | 183200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20230824 | 183100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20230824 | 183000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20230824 | 182900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20230824 | 182800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20230824 | 182700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20230824 | 182600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20230824 | 182500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20230824 | 182400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20230824 | 182300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20230824 | 182200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20230824 | 182100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20230824 | 182000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20230824 | 181900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20230824 | 181800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 63 | 20230824 | 181700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20230824 | 181600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20230824 | 181500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20230824 | 181400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20230824 | 181300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20230824 | 181200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20230824 | 181100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20230824 | 181000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20230824 | 180900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20230824 | 180800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20230824 | 180700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20230824 | 180600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20230824 | 180500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20230824 | 180400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20230824 | 180300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20230824 | 180200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20230824 | 180100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20230824 | 180000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20230824 | 175900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20230824 | 175800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20230824 | 175700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20230824 | 175600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20230824 | 175500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20230824 | 175400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20230824 | 175300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20230824 | 175200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20230824 | 175100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20230824 | 175000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20230824 | 174900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20230824 | 174800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 93 | 20230824 | 174700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20230824 | 174600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20230824 | 174500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20230824 | 174400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20230824 | 174300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20230824 | 174200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20230824 | 174100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20230824 | 174000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20230824 | 173900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20230824 | 173800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20230824 | 173700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20230824 | 173600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20230824 | 173500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20230824 | 173400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20230824 | 173300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20230824 | 173200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20230824 | 173100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20230824 | 173000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20230824 | 172900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20230824 | 172800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20230824 | 172700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20230824 | 172600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20230824 | 172500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20230824 | 172400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20230824 | 172300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20230824 | 172200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20230824 | 172100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20230824 | 172000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20230824 | 171900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20230824 | 171800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 123 | 20230824 | 171700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20230824 | 171600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20230824 | 171500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20230824 | 171400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20230824 | 171300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20230824 | 171200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20230824 | 171100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20230824 | 171000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20230824 | 170900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20230824 | 170800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20230824 | 170700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20230824 | 170600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20230824 | 170500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20230824 | 170400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20230824 | 170300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20230824 | 170200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20230824 | 170100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20230824 | 170000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20230824 | 165900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20230824 | 165800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20230824 | 165700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20230824 | 165600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20230824 | 165500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20230824 | 165400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20230824 | 165300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20230824 | 165200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20230824 | 165100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20230824 | 165000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20230824 | 164900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20230824 | 164800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 153 | 20230824 | 164700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20230824 | 164600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20230824 | 164500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20230824 | 164400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20230824 | 164300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20230824 | 164200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20230824 | 164100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20230824 | 164000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20230824 | 163900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20230824 | 163800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20230824 | 163700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20230824 | 163600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20230824 | 163500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20230824 | 163400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20230824 | 163300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20230824 | 163200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20230824 | 163100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20230824 | 163000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20230824 | 162900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20230824 | 162800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20230824 | 162700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20230824 | 162600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20230824 | 162500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20230824 | 162400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20230824 | 162300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20230824 | 162200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20230824 | 162100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20230824 | 162000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20230824 | 161900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20230824 | 161800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 183 | 20230824 | 161700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20230824 | 161600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20230824 | 161500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20230824 | 161400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20230824 | 161300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20230824 | 161200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20230824 | 161100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20230824 | 161000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20230824 | 160900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20230824 | 160800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20230824 | 160700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20230824 | 160600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20230824 | 160500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20230824 | 160400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20230824 | 160300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20230824 | 160200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20230824 | 160100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20230824 | 160000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20230824 | 155900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20230824 | 155800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20230824 | 155700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20230824 | 155600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20230824 | 155500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20230824 | 155400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20230824 | 155300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20230824 | 155200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20230824 | 155100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20230824 | 155000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20230824 | 154900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20230824 | 154800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 213 | 20230824 | 154700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20230824 | 154600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20230824 | 154500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20230824 | 154400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20230824 | 154300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20230824 | 154200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20230824 | 154100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20230824 | 154000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20230824 | 153900 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20230824 | 153800 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20230824 | 153700 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20230824 | 153600 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20230824 | 153500 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20230824 | 153400 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20230824 | 153300 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20230824 | 153200 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20230824 | 153100 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20230824 | 153000 | 2637391160 | 5930 | 5930 | 5930 | 5930 | 5359 |
| 231 | 20230824 | 152900 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20230824 | 152800 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20230824 | 152700 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20230824 | 152600 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 235 | 20230824 | 152500 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 236 | 20230824 | 152400 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 237 | 20230824 | 152300 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 238 | 20230824 | 152200 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20230824 | 152100 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 240 | 20230824 | 152000 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 241 | 20230824 | 151900 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 242 | 20230824 | 151800 | 2605612290 | 5930 | 5930 | 5930 | 5930 | 0 |
| 243 | 20230824 | 151700 | 2605612290 | 5930 | 5890 | 5930 | 5890 | 733 |
| 244 | 20230824 | 151600 | 2601293600 | 5930 | 5930 | 5930 | 5930 | 0 |
| 245 | 20230824 | 151500 | 2601293600 | 5930 | 5910 | 5960 | 5870 | 4512 |
| 246 | 20230824 | 151400 | 2574792720 | 5960 | 5950 | 5960 | 5900 | 558 |
| 247 | 20230824 | 151300 | 2571472170 | 5950 | 5900 | 5950 | 5900 | 173 |
| 248 | 20230824 | 151200 | 2570446320 | 5900 | 5880 | 5900 | 5880 | 180 |
| 249 | 20230824 | 151100 | 2569387100 | 5880 | 5880 | 5880 | 5870 | 396 |
| 250 | 20230824 | 151000 | 2567062120 | 5880 | 5880 | 5880 | 5880 | 1 |
| 251 | 20230824 | 150900 | 2567056240 | 5870 | 5870 | 5880 | 5870 | 95 |
| 252 | 20230824 | 150800 | 2566498580 | 5870 | 5870 | 5870 | 5860 | 1186 |
| 253 | 20230824 | 150700 | 2559537870 | 5870 | 5870 | 5870 | 5870 | 500 |
| 254 | 20230824 | 150600 | 2556602870 | 5880 | 5880 | 5880 | 5850 | 86 |
| 255 | 20230824 | 150500 | 2556099680 | 5880 | 5850 | 5880 | 5850 | 3 |
| 256 | 20230824 | 150400 | 2556082100 | 5880 | 5880 | 5880 | 5880 | 1 |
| 257 | 20230824 | 150300 | 2556076220 | 5840 | 5830 | 5880 | 5830 | 897 |
| 258 | 20230824 | 150200 | 2550843360 | 5830 | 5870 | 5890 | 5820 | 7432 |
| 259 | 20230824 | 150100 | 2507465170 | 5870 | 5870 | 5890 | 5870 | 444 |
| 260 | 20230824 | 150000 | 2504858790 | 5870 | 5870 | 5870 | 5870 | 1 |
| 261 | 20230824 | 145900 | 2504852920 | 5850 | 5850 | 5870 | 5850 | 2331 |
| 262 | 20230824 | 145800 | 2491215570 | 5890 | 5880 | 5900 | 5840 | 4005 |
| 263 | 20230824 | 145700 | 2467801090 | 5880 | 5890 | 5890 | 5880 | 1001 |
| 264 | 20230824 | 145600 | 2461915200 | 5890 | 5900 | 5900 | 5890 | 1001 |
| 265 | 20230824 | 145500 | 2456019300 | 5890 | 5870 | 5890 | 5860 | 2158 |
| 266 | 20230824 | 145400 | 2443352760 | 5870 | 5870 | 5870 | 5870 | 2050 |
| 267 | 20230824 | 145300 | 2431319260 | 5870 | 5870 | 5870 | 5840 | 4971 |
| 268 | 20230824 | 145200 | 2402213720 | 5870 | 5870 | 5870 | 5870 | 2703 |
| 269 | 20230824 | 145100 | 2386347110 | 5880 | 5890 | 5890 | 5880 | 1625 |
| 270 | 20230824 | 145000 | 2376790340 | 5890 | 5910 | 5910 | 5890 | 575 |
| 271 | 20230824 | 144900 | 2373399610 | 5890 | 5890 | 5890 | 5890 | 50 |
| 272 | 20230824 | 144800 | 2373105110 | 5890 | 5890 | 5890 | 5890 | 75 |
| 273 | 20230824 | 144700 | 2372663360 | 5900 | 5900 | 5900 | 5890 | 600 |
| 274 | 20230824 | 144600 | 2369128360 | 5900 | 5900 | 5900 | 5900 | 424 |
| 275 | 20230824 | 144500 | 2366626760 | 5910 | 5910 | 5910 | 5910 | 50 |
| 276 | 20230824 | 144400 | 2366331260 | 5910 | 5900 | 5910 | 5900 | 87 |
| 277 | 20230824 | 144300 | 2365817420 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 278 | 20230824 | 144200 | 2359917420 | 5900 | 5920 | 5920 | 5900 | 305 |
| 279 | 20230824 | 144100 | 2358117400 | 5900 | 5900 | 5900 | 5900 | 0 |
| 280 | 20230824 | 144000 | 2358117400 | 5900 | 5900 | 5900 | 5900 | 433 |
| 281 | 20230824 | 143900 | 2355562700 | 5900 | 5890 | 5900 | 5890 | 79 |
| 282 | 20230824 | 143800 | 2355096680 | 5890 | 5890 | 5920 | 5890 | 625 |
| 283 | 20230824 | 143700 | 2351404430 | 5900 | 5900 | 5910 | 5890 | 147 |
| 284 | 20230824 | 143600 | 2350537230 | 5900 | 5900 | 5900 | 5900 | 30 |
| 285 | 20230824 | 143500 | 2350360230 | 5900 | 5890 | 5900 | 5890 | 308 |
| 286 | 20230824 | 143400 | 2348545950 | 5870 | 5870 | 5870 | 5870 | 605 |
| 287 | 20230824 | 143300 | 2344994600 | 5860 | 5860 | 5860 | 5860 | 0 |
| 288 | 20230824 | 143200 | 2344994600 | 5860 | 5890 | 5890 | 5860 | 2712 |
| 289 | 20230824 | 143100 | 2329083850 | 5890 | 5880 | 5890 | 5880 | 1150 |
| 290 | 20230824 | 143000 | 2322317550 | 5890 | 5910 | 5910 | 5890 | 5610 |
| 291 | 20230824 | 142900 | 2289216280 | 5910 | 5910 | 5910 | 5910 | 99 |
| 292 | 20230824 | 142800 | 2288631190 | 5920 | 5920 | 5920 | 5920 | 220 |
| 293 | 20230824 | 142700 | 2287328790 | 5920 | 5920 | 5920 | 5920 | 250 |
| 294 | 20230824 | 142600 | 2285848790 | 5910 | 5910 | 5920 | 5910 | 712 |
| 295 | 20230824 | 142500 | 2281640820 | 5920 | 5930 | 5940 | 5920 | 2063 |
| 296 | 20230824 | 142400 | 2269415240 | 5930 | 5930 | 5930 | 5930 | 100 |
| 297 | 20230824 | 142300 | 2268822240 | 5930 | 5930 | 5930 | 5930 | 0 |
| 298 | 20230824 | 142200 | 2268822240 | 5930 | 5920 | 5940 | 5920 | 1172 |
| 299 | 20230824 | 142100 | 2261873610 | 5960 | 5960 | 5960 | 5960 | 0 |
| 300 | 20230824 | 142000 | 2261873610 | 5960 | 5960 | 5960 | 5920 | 4271 |
| 301 | 20230824 | 141900 | 2236487810 | 5960 | 5960 | 5960 | 5960 | 0 |
| 302 | 20230824 | 141800 | 2236487810 | 5960 | 5990 | 5990 | 5960 | 2 |
| 303 | 20230824 | 141700 | 2236475860 | 5980 | 5980 | 5980 | 5980 | 152 |
| 304 | 20230824 | 141600 | 2235566900 | 6000 | 5990 | 6000 | 5990 | 2329 |
| 305 | 20230824 | 141500 | 2221594850 | 5980 | 5980 | 5980 | 5980 | 1 |
| 306 | 20230824 | 141400 | 2221588870 | 5980 | 5980 | 5980 | 5980 | 3 |
| 307 | 20230824 | 141300 | 2221570930 | 5990 | 5980 | 5990 | 5980 | 81 |
| 308 | 20230824 | 141200 | 2221086410 | 5980 | 5980 | 5980 | 5980 | 1 |
| 309 | 20230824 | 141100 | 2221080430 | 5950 | 5950 | 5950 | 5950 | 151 |
| 310 | 20230824 | 141000 | 2220181980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 311 | 20230824 | 140900 | 2220181980 | 5950 | 5960 | 5960 | 5950 | 99 |
| 312 | 20230824 | 140800 | 2219592840 | 5950 | 5990 | 5990 | 5950 | 1564 |
| 313 | 20230824 | 140700 | 2210263960 | 5990 | 5990 | 5990 | 5990 | 100 |
| 314 | 20230824 | 140600 | 2209664960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 315 | 20230824 | 140500 | 2209664960 | 6000 | 6020 | 6020 | 6000 | 1115 |
| 316 | 20230824 | 140400 | 2202966040 | 6020 | 6020 | 6020 | 6020 | 137 |
| 317 | 20230824 | 140300 | 2202141300 | 6020 | 6020 | 6020 | 6020 | 100 |
| 318 | 20230824 | 140200 | 2201539300 | 6020 | 6020 | 6020 | 6020 | 1 |
| 319 | 20230824 | 140100 | 2201533280 | 6000 | 6000 | 6000 | 6000 | 0 |
| 320 | 20230824 | 140000 | 2201533280 | 6000 | 5990 | 6000 | 5990 | 30 |
| 321 | 20230824 | 135900 | 2201353380 | 6000 | 6000 | 6000 | 6000 | 0 |
| 322 | 20230824 | 135800 | 2201353380 | 6000 | 6020 | 6020 | 6000 | 101 |
| 323 | 20230824 | 135700 | 2200745380 | 6000 | 6000 | 6000 | 6000 | 1046 |
| 324 | 20230824 | 135600 | 2194469380 | 6010 | 6020 | 6020 | 6010 | 2346 |
| 325 | 20230824 | 135500 | 2180365370 | 6030 | 6030 | 6030 | 6030 | 96 |
| 326 | 20230824 | 135400 | 2179786490 | 6050 | 6050 | 6050 | 6050 | 250 |
| 327 | 20230824 | 135300 | 2178273990 | 6030 | 6030 | 6030 | 6030 | 20 |
| 328 | 20230824 | 135200 | 2178153390 | 6050 | 6050 | 6050 | 6050 | 0 |
| 329 | 20230824 | 135100 | 2178153390 | 6050 | 6050 | 6050 | 6050 | 0 |
| 330 | 20230824 | 135000 | 2178153390 | 6050 | 6050 | 6050 | 6050 | 0 |
| 331 | 20230824 | 134900 | 2178153390 | 6050 | 6050 | 6050 | 6050 | 1 |
| 332 | 20230824 | 134800 | 2178147340 | 6050 | 6050 | 6050 | 6050 | 0 |
| 333 | 20230824 | 134700 | 2178147340 | 6050 | 6050 | 6050 | 6050 | 2 |
| 334 | 20230824 | 134600 | 2178135240 | 6050 | 6050 | 6050 | 6050 | 0 |
| 335 | 20230824 | 134500 | 2178135240 | 6050 | 6050 | 6050 | 6050 | 10 |
| 336 | 20230824 | 134400 | 2178074740 | 6050 | 6010 | 6050 | 6010 | 3 |
| 337 | 20230824 | 134300 | 2178056670 | 6010 | 6010 | 6010 | 6010 | 331 |
| 338 | 20230824 | 134200 | 2176067360 | 6060 | 6060 | 6060 | 6010 | 3010 |
| 339 | 20230824 | 134100 | 2157956090 | 6060 | 6050 | 6060 | 6040 | 389 |
| 340 | 20230824 | 134000 | 2155602460 | 6050 | 6060 | 6060 | 6050 | 1082 |
| 341 | 20230824 | 133900 | 2149045560 | 6070 | 6090 | 6090 | 6070 | 3890 |
| 342 | 20230824 | 133800 | 2125400920 | 6090 | 6090 | 6100 | 6090 | 561 |
| 343 | 20230824 | 133700 | 2121980230 | 6090 | 6080 | 6090 | 6080 | 49 |
| 344 | 20230824 | 133600 | 2121681830 | 6100 | 6090 | 6100 | 6090 | 1001 |
| 345 | 20230824 | 133500 | 2115578900 | 6070 | 6080 | 6080 | 6050 | 1093 |
| 346 | 20230824 | 133400 | 2108949170 | 6090 | 6100 | 6100 | 6080 | 2109 |
| 347 | 20230824 | 133300 | 2096106430 | 6090 | 6080 | 6090 | 6070 | 1300 |
| 348 | 20230824 | 133200 | 2088191190 | 6100 | 6090 | 6100 | 6060 | 1703 |
| 349 | 20230824 | 133100 | 2077830000 | 6100 | 6100 | 6100 | 6100 | 157 |
| 350 | 20230824 | 133000 | 2076872300 | 6110 | 6110 | 6110 | 6090 | 1515 |
| 351 | 20230824 | 132900 | 2067633760 | 6110 | 6110 | 6110 | 6110 | 100 |
| 352 | 20230824 | 132800 | 2067022760 | 6110 | 6110 | 6110 | 6110 | 190 |
| 353 | 20230824 | 132700 | 2065861860 | 6100 | 6100 | 6100 | 6100 | 365 |
| 354 | 20230824 | 132600 | 2063635360 | 6100 | 6100 | 6100 | 6090 | 589 |
| 355 | 20230824 | 132500 | 2060042710 | 6100 | 6100 | 6100 | 6100 | 2 |
| 356 | 20230824 | 132400 | 2060030510 | 6090 | 6050 | 6090 | 6050 | 6086 |
| 357 | 20230824 | 132300 | 2023056980 | 6040 | 6040 | 6040 | 6040 | 612 |
| 358 | 20230824 | 132200 | 2019360500 | 6040 | 6020 | 6040 | 6020 | 455 |
| 359 | 20230824 | 132100 | 2016621380 | 6020 | 6030 | 6030 | 6020 | 3919 |
| 360 | 20230824 | 132000 | 1993002650 | 6030 | 6030 | 6030 | 6030 | 51 |
| 361 | 20230824 | 131900 | 1992695120 | 6030 | 6030 | 6030 | 6030 | 935 |
| 362 | 20230824 | 131800 | 1987057070 | 6040 | 6060 | 6060 | 6040 | 781 |
| 363 | 20230824 | 131700 | 1982336430 | 6040 | 6050 | 6050 | 6040 | 600 |
| 364 | 20230824 | 131600 | 1978710670 | 6060 | 6060 | 6060 | 6060 | 0 |
| 365 | 20230824 | 131500 | 1978710670 | 6060 | 6040 | 6070 | 6040 | 823 |
| 366 | 20230824 | 131400 | 1973726070 | 6030 | 6030 | 6030 | 6030 | 361 |
| 367 | 20230824 | 131300 | 1971549240 | 6030 | 6050 | 6050 | 6030 | 3537 |
| 368 | 20230824 | 131200 | 1950174390 | 6060 | 6060 | 6060 | 6060 | 327 |
| 369 | 20230824 | 131100 | 1948192770 | 6070 | 6070 | 6070 | 6070 | 109 |
| 370 | 20230824 | 131000 | 1947531140 | 6060 | 6060 | 6060 | 6060 | 10 |
| 371 | 20230824 | 130900 | 1947470540 | 6060 | 6060 | 6060 | 6060 | 794 |
| 372 | 20230824 | 130800 | 1942658900 | 6060 | 6060 | 6060 | 6060 | 153 |
| 373 | 20230824 | 130700 | 1941731720 | 6060 | 6060 | 6060 | 6060 | 763 |
| 374 | 20230824 | 130600 | 1937107940 | 6060 | 6060 | 6060 | 6050 | 523 |
| 375 | 20230824 | 130500 | 1933938610 | 6060 | 6060 | 6060 | 6060 | 425 |
| 376 | 20230824 | 130400 | 1931363110 | 6050 | 6060 | 6060 | 6050 | 330 |
| 377 | 20230824 | 130300 | 1929366510 | 6060 | 6060 | 6060 | 6060 | 21 |
| 378 | 20230824 | 130200 | 1929239250 | 6050 | 6060 | 6060 | 6050 | 23 |
| 379 | 20230824 | 130100 | 1929100020 | 6060 | 6060 | 6060 | 6060 | 0 |
| 380 | 20230824 | 130000 | 1929100020 | 6060 | 6060 | 6060 | 6060 | 181 |
| 381 | 20230824 | 125900 | 1928003160 | 6060 | 6050 | 6060 | 6050 | 73 |
| 382 | 20230824 | 125800 | 1927560790 | 6060 | 6050 | 6060 | 6050 | 55 |
| 383 | 20230824 | 125700 | 1927227680 | 6050 | 6050 | 6050 | 6050 | 257 |
| 384 | 20230824 | 125600 | 1925672830 | 6050 | 6050 | 6050 | 6050 | 0 |
| 385 | 20230824 | 125500 | 1925672830 | 6050 | 6060 | 6060 | 6050 | 559 |
| 386 | 20230824 | 125400 | 1922290320 | 6040 | 6040 | 6060 | 6040 | 286 |
| 387 | 20230824 | 125300 | 1920562710 | 6060 | 6040 | 6060 | 6040 | 2489 |
| 388 | 20230824 | 125200 | 1905509290 | 6060 | 6050 | 6060 | 6040 | 2727 |
| 389 | 20230824 | 125100 | 1889003590 | 6050 | 6030 | 6050 | 6030 | 429 |
| 390 | 20230824 | 125000 | 1886413920 | 6040 | 6030 | 6050 | 6030 | 463 |
| 391 | 20230824 | 124900 | 1883618300 | 6030 | 6020 | 6030 | 6020 | 1433 |
| 392 | 20230824 | 124800 | 1874984550 | 6020 | 6000 | 6020 | 6000 | 665 |
| 393 | 20230824 | 124700 | 1870992030 | 6000 | 6010 | 6010 | 5980 | 4400 |
| 394 | 20230824 | 124600 | 1844608630 | 6010 | 6000 | 6010 | 6000 | 4617 |
| 395 | 20230824 | 124500 | 1816898120 | 5980 | 5980 | 6000 | 5980 | 811 |
| 396 | 20230824 | 124400 | 1812039740 | 5980 | 5970 | 5980 | 5970 | 563 |
| 397 | 20230824 | 124300 | 1808674020 | 5970 | 5950 | 5970 | 5950 | 11 |
| 398 | 20230824 | 124200 | 1808608370 | 5960 | 5960 | 5960 | 5960 | 585 |
| 399 | 20230824 | 124100 | 1805121770 | 5960 | 5960 | 5960 | 5940 | 221 |
| 400 | 20230824 | 124000 | 1803808610 | 5940 | 5950 | 5950 | 5940 | 200 |
| 401 | 20230824 | 123900 | 1802620510 | 5950 | 5950 | 5950 | 5950 | 1000 |
| 402 | 20230824 | 123800 | 1796670510 | 5950 | 5950 | 5950 | 5950 | 73 |
| 403 | 20230824 | 123700 | 1796236160 | 5960 | 5960 | 5960 | 5960 | 1 |
| 404 | 20230824 | 123600 | 1796230200 | 5960 | 5940 | 5960 | 5940 | 1907 |
| 405 | 20230824 | 123500 | 1784872890 | 5940 | 5940 | 5940 | 5940 | 280 |
| 406 | 20230824 | 123400 | 1783209690 | 5930 | 5910 | 5930 | 5910 | 2605 |
| 407 | 20230824 | 123300 | 1767774030 | 5910 | 5910 | 5910 | 5910 | 451 |
| 408 | 20230824 | 123200 | 1765108620 | 5890 | 5920 | 5920 | 5890 | 1563 |
| 409 | 20230824 | 123100 | 1755875660 | 5930 | 5930 | 5930 | 5930 | 0 |
| 410 | 20230824 | 123000 | 1755875660 | 5930 | 5930 | 5930 | 5930 | 350 |
| 411 | 20230824 | 122900 | 1753800160 | 5930 | 5930 | 5930 | 5930 | 113 |
| 412 | 20230824 | 122800 | 1753130070 | 5930 | 5920 | 5930 | 5920 | 409 |
| 413 | 20230824 | 122700 | 1750705970 | 5930 | 5890 | 5930 | 5890 | 992 |
| 414 | 20230824 | 122600 | 1744840170 | 5890 | 5890 | 5890 | 5890 | 517 |
| 415 | 20230824 | 122500 | 1741795040 | 5920 | 5920 | 5920 | 5920 | 1084 |
| 416 | 20230824 | 122400 | 1735377760 | 5920 | 5900 | 5920 | 5900 | 3108 |
| 417 | 20230824 | 122300 | 1716994460 | 5890 | 5890 | 5890 | 5890 | 0 |
| 418 | 20230824 | 122200 | 1716994460 | 5890 | 5880 | 5890 | 5880 | 1885 |
| 419 | 20230824 | 122100 | 1705894270 | 5890 | 5890 | 5890 | 5890 | 272 |
| 420 | 20230824 | 122000 | 1704292190 | 5880 | 5880 | 5890 | 5880 | 649 |
| 421 | 20230824 | 121900 | 1700472660 | 5890 | 5890 | 5890 | 5880 | 854 |
| 422 | 20230824 | 121800 | 1695444600 | 5890 | 5890 | 5890 | 5890 | 601 |
| 423 | 20230824 | 121700 | 1691904710 | 5890 | 5890 | 5890 | 5890 | 50 |
| 424 | 20230824 | 121600 | 1691610210 | 5890 | 5880 | 5890 | 5880 | 130 |
| 425 | 20230824 | 121500 | 1690845730 | 5870 | 5870 | 5870 | 5870 | 30 |
| 426 | 20230824 | 121400 | 1690669630 | 5870 | 5870 | 5870 | 5870 | 794 |
| 427 | 20230824 | 121300 | 1686008850 | 5860 | 5860 | 5860 | 5860 | 118 |
| 428 | 20230824 | 121200 | 1685317370 | 5860 | 5860 | 5860 | 5860 | 75 |
| 429 | 20230824 | 121100 | 1684877870 | 5850 | 5850 | 5850 | 5850 | 0 |
| 430 | 20230824 | 121000 | 1684877870 | 5850 | 5850 | 5850 | 5850 | 2 |
| 431 | 20230824 | 120900 | 1684866170 | 5850 | 5860 | 5860 | 5850 | 36 |
| 432 | 20230824 | 120800 | 1684655510 | 5850 | 5860 | 5860 | 5850 | 3 |
| 433 | 20230824 | 120700 | 1684637950 | 5870 | 5870 | 5870 | 5870 | 401 |
| 434 | 20230824 | 120600 | 1682284080 | 5850 | 5850 | 5850 | 5850 | 200 |
| 435 | 20230824 | 120500 | 1681114080 | 5850 | 5860 | 5860 | 5850 | 2 |
| 436 | 20230824 | 120400 | 1681102370 | 5870 | 5870 | 5870 | 5870 | 1 |
| 437 | 20230824 | 120300 | 1681096500 | 5850 | 5850 | 5850 | 5850 | 0 |
| 438 | 20230824 | 120200 | 1681096500 | 5850 | 5850 | 5850 | 5850 | 1029 |
| 439 | 20230824 | 120100 | 1675076850 | 5850 | 5850 | 5850 | 5850 | 0 |
| 440 | 20230824 | 120000 | 1675076850 | 5850 | 5850 | 5850 | 5850 | 0 |
| 441 | 20230824 | 115900 | 1675076850 | 5850 | 5850 | 5850 | 5850 | 0 |
| 442 | 20230824 | 115800 | 1675076850 | 5850 | 5850 | 5850 | 5850 | 100 |
| 443 | 20230824 | 115700 | 1674491850 | 5850 | 5850 | 5850 | 5850 | 100 |
| 444 | 20230824 | 115600 | 1673906850 | 5880 | 5850 | 5880 | 5850 | 1689 |
| 445 | 20230824 | 115500 | 1664011200 | 5870 | 5860 | 5890 | 5860 | 1327 |
| 446 | 20230824 | 115400 | 1656234880 | 5880 | 5880 | 5880 | 5880 | 5948 |
| 447 | 20230824 | 115300 | 1621260640 | 5860 | 5860 | 5860 | 5860 | 0 |
| 448 | 20230824 | 115200 | 1621260640 | 5860 | 5880 | 5880 | 5860 | 99 |
| 449 | 20230824 | 115100 | 1620678540 | 5880 | 5870 | 5880 | 5870 | 98 |
| 450 | 20230824 | 115000 | 1620103100 | 5870 | 5870 | 5870 | 5870 | 31 |
| 451 | 20230824 | 114900 | 1619921130 | 5870 | 5850 | 5870 | 5850 | 271 |
| 452 | 20230824 | 114800 | 1618331780 | 5850 | 5870 | 5870 | 5850 | 331 |
| 453 | 20230824 | 114700 | 1616394810 | 5850 | 5850 | 5850 | 5850 | 0 |
| 454 | 20230824 | 114600 | 1616394810 | 5850 | 5850 | 5850 | 5850 | 131 |
| 455 | 20230824 | 114500 | 1615628460 | 5840 | 5840 | 5840 | 5840 | 72 |
| 456 | 20230824 | 114400 | 1615207980 | 5840 | 5840 | 5840 | 5840 | 34 |
| 457 | 20230824 | 114300 | 1615009420 | 5840 | 5840 | 5840 | 5840 | 0 |
| 458 | 20230824 | 114200 | 1615009420 | 5840 | 5840 | 5840 | 5840 | 2 |
| 459 | 20230824 | 114100 | 1614997740 | 5840 | 5840 | 5840 | 5840 | 0 |
| 460 | 20230824 | 114000 | 1614997740 | 5840 | 5840 | 5840 | 5840 | 28 |
| 461 | 20230824 | 113900 | 1614834220 | 5840 | 5840 | 5840 | 5840 | 6 |
| 462 | 20230824 | 113800 | 1614799180 | 5850 | 5860 | 5860 | 5850 | 258 |
| 463 | 20230824 | 113700 | 1613289020 | 5870 | 5870 | 5870 | 5860 | 2030 |
| 464 | 20230824 | 113600 | 1601392980 | 5870 | 5860 | 5870 | 5860 | 170 |
| 465 | 20230824 | 113500 | 1600396770 | 5850 | 5860 | 5860 | 5850 | 40 |
| 466 | 20230824 | 113400 | 1600162460 | 5850 | 5850 | 5850 | 5850 | 1 |
| 467 | 20230824 | 113300 | 1600156610 | 5840 | 5850 | 5850 | 5840 | 119 |
| 468 | 20230824 | 113200 | 1599461430 | 5840 | 5840 | 5840 | 5840 | 0 |
| 469 | 20230824 | 113100 | 1599461430 | 5840 | 5840 | 5840 | 5840 | 10 |
| 470 | 20230824 | 113000 | 1599403030 | 5840 | 5840 | 5840 | 5840 | 342 |
| 471 | 20230824 | 112900 | 1597405750 | 5820 | 5830 | 5830 | 5820 | 2187 |
| 472 | 20230824 | 112800 | 1584673410 | 5830 | 5830 | 5840 | 5820 | 1180 |
| 473 | 20230824 | 112700 | 1577789130 | 5840 | 5820 | 5840 | 5820 | 653 |
| 474 | 20230824 | 112600 | 1573988630 | 5820 | 5820 | 5820 | 5820 | 350 |
| 475 | 20230824 | 112500 | 1571951630 | 5830 | 5820 | 5830 | 5820 | 501 |
| 476 | 20230824 | 112400 | 1569035800 | 5820 | 5850 | 5850 | 5820 | 4001 |
| 477 | 20230824 | 112300 | 1545744080 | 5850 | 5850 | 5850 | 5850 | 2 |
| 478 | 20230824 | 112200 | 1545732380 | 5850 | 5850 | 5850 | 5850 | 757 |
| 479 | 20230824 | 112100 | 1541303930 | 5850 | 5850 | 5850 | 5850 | 803 |
| 480 | 20230824 | 112000 | 1536606380 | 5850 | 5840 | 5850 | 5840 | 142 |
| 481 | 20230824 | 111900 | 1535777090 | 5830 | 5820 | 5830 | 5820 | 390 |
| 482 | 20230824 | 111800 | 1533503420 | 5830 | 5830 | 5830 | 5830 | 20 |
| 483 | 20230824 | 111700 | 1533386820 | 5830 | 5830 | 5830 | 5830 | 0 |
| 484 | 20230824 | 111600 | 1533386820 | 5830 | 5830 | 5830 | 5830 | 159 |
| 485 | 20230824 | 111500 | 1532459850 | 5830 | 5820 | 5830 | 5820 | 105 |
| 486 | 20230824 | 111400 | 1531848700 | 5830 | 5840 | 5840 | 5820 | 5005 |
| 487 | 20230824 | 111300 | 1502679100 | 5840 | 5840 | 5840 | 5840 | 170 |
| 488 | 20230824 | 111200 | 1501686300 | 5840 | 5840 | 5840 | 5840 | 100 |
| 489 | 20230824 | 111100 | 1501102300 | 5840 | 5840 | 5840 | 5840 | 0 |
| 490 | 20230824 | 111000 | 1501102300 | 5840 | 5830 | 5840 | 5830 | 30 |
| 491 | 20230824 | 110900 | 1500927390 | 5820 | 5820 | 5820 | 5820 | 245 |
| 492 | 20230824 | 110800 | 1499501490 | 5820 | 5820 | 5830 | 5820 | 1555 |
| 493 | 20230824 | 110700 | 1490450290 | 5820 | 5830 | 5830 | 5820 | 190 |
| 494 | 20230824 | 110600 | 1489344090 | 5830 | 5830 | 5830 | 5830 | 220 |
| 495 | 20230824 | 110500 | 1488061490 | 5830 | 5840 | 5840 | 5830 | 2647 |
| 496 | 20230824 | 110400 | 1472628460 | 5840 | 5850 | 5850 | 5840 | 1387 |
| 497 | 20230824 | 110300 | 1464528360 | 5850 | 5850 | 5860 | 5850 | 2149 |
| 498 | 20230824 | 110200 | 1451955230 | 5850 | 5850 | 5850 | 5850 | 1 |
| 499 | 20230824 | 110100 | 1451949380 | 5850 | 5840 | 5850 | 5840 | 536 |
| 500 | 20230824 | 110000 | 1448819130 | 5840 | 5860 | 5860 | 5840 | 1130 |
| 501 | 20230824 | 105900 | 1442217290 | 5860 | 5870 | 5870 | 5850 | 840 |
| 502 | 20230824 | 105800 | 1437298770 | 5870 | 5860 | 5870 | 5860 | 391 |
| 503 | 20230824 | 105700 | 1435004400 | 5860 | 5860 | 5860 | 5850 | 202 |
| 504 | 20230824 | 105600 | 1433821380 | 5850 | 5850 | 5850 | 5850 | 939 |
| 505 | 20230824 | 105500 | 1428328230 | 5850 | 5830 | 5850 | 5820 | 697 |
| 506 | 20230824 | 105400 | 1424259270 | 5820 | 5820 | 5820 | 5820 | 144 |
| 507 | 20230824 | 105300 | 1423421190 | 5810 | 5810 | 5810 | 5810 | 112 |
| 508 | 20230824 | 105200 | 1422770470 | 5810 | 5810 | 5820 | 5800 | 1051 |
| 509 | 20230824 | 105100 | 1416670030 | 5810 | 5810 | 5810 | 5800 | 874 |
| 510 | 20230824 | 105000 | 1411592180 | 5810 | 5820 | 5820 | 5810 | 1437 |
| 511 | 20230824 | 104900 | 1403229730 | 5820 | 5810 | 5820 | 5810 | 804 |
| 512 | 20230824 | 104800 | 1398558420 | 5810 | 5810 | 5810 | 5800 | 998 |
| 513 | 20230824 | 104700 | 1392760200 | 5810 | 5810 | 5810 | 5810 | 875 |
| 514 | 20230824 | 104600 | 1387676450 | 5810 | 5840 | 5840 | 5810 | 3128 |
| 515 | 20230824 | 104500 | 1369470330 | 5830 | 5830 | 5830 | 5830 | 13 |
| 516 | 20230824 | 104400 | 1369394540 | 5830 | 5850 | 5850 | 5830 | 179 |
| 517 | 20230824 | 104300 | 1368350830 | 5830 | 5840 | 5840 | 5830 | 178 |
| 518 | 20230824 | 104200 | 1367311380 | 5840 | 5850 | 5850 | 5830 | 1242 |
| 519 | 20230824 | 104100 | 1360059760 | 5860 | 5870 | 5870 | 5860 | 560 |
| 520 | 20230824 | 104000 | 1356775660 | 5860 | 5860 | 5860 | 5860 | 231 |
| 521 | 20230824 | 103900 | 1355422000 | 5860 | 5880 | 5880 | 5860 | 27 |
| 522 | 20230824 | 103800 | 1355263370 | 5880 | 5870 | 5880 | 5870 | 917 |
| 523 | 20230824 | 103700 | 1349872980 | 5870 | 5860 | 5870 | 5860 | 69 |
| 524 | 20230824 | 103600 | 1349468130 | 5870 | 5850 | 5870 | 5850 | 130 |
| 525 | 20230824 | 103500 | 1348706580 | 5850 | 5850 | 5850 | 5850 | 355 |
| 526 | 20230824 | 103400 | 1346629830 | 5850 | 5850 | 5850 | 5850 | 0 |
| 527 | 20230824 | 103300 | 1346629830 | 5850 | 5850 | 5850 | 5800 | 1701 |
| 528 | 20230824 | 103200 | 1336741500 | 5850 | 5860 | 5860 | 5850 | 122 |
| 529 | 20230824 | 103100 | 1336027650 | 5860 | 5830 | 5860 | 5830 | 466 |
| 530 | 20230824 | 103000 | 1333310780 | 5830 | 5830 | 5830 | 5800 | 11898 |
| 531 | 20230824 | 102900 | 1264205550 | 5830 | 5830 | 5830 | 5830 | 217 |
| 532 | 20230824 | 102800 | 1262940440 | 5830 | 5860 | 5860 | 5830 | 9564 |
| 533 | 20230824 | 102700 | 1207063210 | 5860 | 5850 | 5860 | 5850 | 219 |
| 534 | 20230824 | 102600 | 1205782050 | 5850 | 5850 | 5850 | 5850 | 0 |
| 535 | 20230824 | 102500 | 1205782050 | 5850 | 5860 | 5860 | 5850 | 2293 |
| 536 | 20230824 | 102400 | 1192357800 | 5860 | 5870 | 5870 | 5860 | 4000 |
| 537 | 20230824 | 102300 | 1168900670 | 5880 | 5880 | 5890 | 5880 | 1159 |
| 538 | 20230824 | 102200 | 1162085340 | 5900 | 5870 | 5900 | 5870 | 32 |
| 539 | 20230824 | 102100 | 1161897470 | 5880 | 5870 | 5880 | 5870 | 3556 |
| 540 | 20230824 | 102000 | 1140990840 | 5870 | 5880 | 5880 | 5870 | 3154 |
| 541 | 20230824 | 101900 | 1122469770 | 5880 | 5890 | 5910 | 5880 | 584 |
| 542 | 20230824 | 101800 | 1119034820 | 5880 | 5880 | 5880 | 5880 | 367 |
| 543 | 20230824 | 101700 | 1116876860 | 5880 | 5900 | 5910 | 5870 | 846 |
| 544 | 20230824 | 101600 | 1111897990 | 5870 | 5900 | 5900 | 5870 | 6103 |
| 545 | 20230824 | 101500 | 1075900510 | 5890 | 5900 | 5900 | 5890 | 362 |
| 546 | 20230824 | 101400 | 1073765640 | 5900 | 5920 | 5920 | 5890 | 5087 |
| 547 | 20230824 | 101300 | 1043727240 | 5930 | 5930 | 5930 | 5920 | 464 |
| 548 | 20230824 | 101200 | 1040978650 | 5930 | 5970 | 5970 | 5930 | 8649 |
| 549 | 20230824 | 101100 | 989483920 | 5970 | 5980 | 5980 | 5970 | 190 |
| 550 | 20230824 | 101000 | 988348800 | 6000 | 6000 | 6000 | 5990 | 808 |
| 551 | 20230824 | 100900 | 983504020 | 6010 | 6010 | 6010 | 6010 | 391 |
| 552 | 20230824 | 100800 | 981154110 | 6020 | 6010 | 6020 | 6010 | 14 |
| 553 | 20230824 | 100700 | 981069860 | 6010 | 6020 | 6020 | 6010 | 18 |
| 554 | 20230824 | 100600 | 980961580 | 6020 | 6020 | 6020 | 6010 | 52 |
| 555 | 20230824 | 100500 | 980648560 | 6030 | 5990 | 6030 | 5990 | 132 |
| 556 | 20230824 | 100400 | 979854980 | 5990 | 5990 | 5990 | 5990 | 0 |
| 557 | 20230824 | 100300 | 979854980 | 5990 | 5990 | 5990 | 5990 | 0 |
| 558 | 20230824 | 100200 | 979854980 | 5990 | 6000 | 6000 | 5990 | 110 |
| 559 | 20230824 | 100100 | 979195070 | 5990 | 5990 | 5990 | 5990 | 0 |
| 560 | 20230824 | 100000 | 979195070 | 5990 | 6000 | 6000 | 5990 | 30 |
| 561 | 20230824 | 095900 | 979015160 | 6000 | 6000 | 6000 | 6000 | 672 |
| 562 | 20230824 | 095800 | 974983160 | 6000 | 6000 | 6000 | 6000 | 0 |
| 563 | 20230824 | 095700 | 974983160 | 6000 | 6000 | 6000 | 6000 | 702 |
| 564 | 20230824 | 095600 | 970771160 | 6000 | 6000 | 6000 | 6000 | 7 |
| 565 | 20230824 | 095500 | 970729160 | 6000 | 6000 | 6000 | 6000 | 5 |
| 566 | 20230824 | 095400 | 970699160 | 6000 | 6000 | 6000 | 6000 | 2 |
| 567 | 20230824 | 095300 | 970687160 | 6030 | 5990 | 6030 | 5990 | 1020 |
| 568 | 20230824 | 095200 | 964576560 | 5990 | 6030 | 6040 | 5990 | 1309 |
| 569 | 20230824 | 095100 | 956715340 | 6030 | 6010 | 6030 | 6010 | 681 |
| 570 | 20230824 | 095000 | 952616530 | 6010 | 6000 | 6010 | 6000 | 96 |
| 571 | 20230824 | 094900 | 952040070 | 5990 | 6000 | 6000 | 5990 | 44 |
| 572 | 20230824 | 094800 | 951776260 | 5990 | 5960 | 5990 | 5960 | 475 |
| 573 | 20230824 | 094700 | 948933760 | 5960 | 5970 | 5990 | 5960 | 3102 |
| 574 | 20230824 | 094600 | 930415170 | 5990 | 5990 | 5990 | 5990 | 1 |
| 575 | 20230824 | 094500 | 930409180 | 5970 | 6010 | 6010 | 5970 | 1453 |
| 576 | 20230824 | 094400 | 921709750 | 6040 | 6050 | 6050 | 6040 | 21 |
| 577 | 20230824 | 094300 | 921582840 | 6050 | 6050 | 6050 | 6050 | 0 |
| 578 | 20230824 | 094200 | 921582840 | 6050 | 6020 | 6050 | 6020 | 483 |
| 579 | 20230824 | 094100 | 918660840 | 6030 | 6030 | 6030 | 6030 | 3 |
| 580 | 20230824 | 094000 | 918642750 | 6030 | 6020 | 6030 | 6020 | 29 |
| 581 | 20230824 | 093900 | 918468050 | 5990 | 5990 | 5990 | 5990 | 5 |
| 582 | 20230824 | 093800 | 918438100 | 5990 | 6020 | 6020 | 5990 | 508 |
| 583 | 20230824 | 093700 | 915392000 | 6020 | 6020 | 6020 | 5990 | 16 |
| 584 | 20230824 | 093600 | 915295890 | 6030 | 6020 | 6050 | 5990 | 4011 |
| 585 | 20230824 | 093500 | 891127640 | 6020 | 6030 | 6050 | 6020 | 536 |
| 586 | 20230824 | 093400 | 887887900 | 6030 | 6000 | 6030 | 6000 | 322 |
| 587 | 20230824 | 093300 | 885955040 | 6030 | 6040 | 6040 | 6000 | 219 |
| 588 | 20230824 | 093200 | 884637340 | 6040 | 6010 | 6040 | 6010 | 144 |
| 589 | 20230824 | 093100 | 883771030 | 6040 | 6000 | 6050 | 6000 | 189 |
| 590 | 20230824 | 093000 | 882634340 | 5990 | 5980 | 5990 | 5980 | 213 |
| 591 | 20230824 | 092900 | 881360090 | 5980 | 5970 | 5980 | 5960 | 5637 |
| 592 | 20230824 | 092800 | 847704560 | 5970 | 5980 | 5990 | 5970 | 1849 |
| 593 | 20230824 | 092700 | 836647260 | 5970 | 6010 | 6010 | 5970 | 583 |
| 594 | 20230824 | 092600 | 833158940 | 6050 | 6050 | 6050 | 6040 | 2960 |
| 595 | 20230824 | 092500 | 815251950 | 6050 | 6000 | 6050 | 5990 | 2296 |
| 596 | 20230824 | 092400 | 801382680 | 6000 | 6020 | 6040 | 5990 | 983 |
| 597 | 20230824 | 092300 | 795474400 | 6010 | 6000 | 6020 | 5990 | 161 |
| 598 | 20230824 | 092200 | 794508260 | 6000 | 5980 | 6000 | 5950 | 2106 |
| 599 | 20230824 | 092100 | 781927480 | 5970 | 5920 | 5970 | 5920 | 924 |
| 600 | 20230824 | 092000 | 776414430 | 5900 | 5930 | 5930 | 5900 | 2980 |
| 601 | 20230824 | 091900 | 758826110 | 5930 | 5970 | 5980 | 5920 | 2068 |
| 602 | 20230824 | 091800 | 746514700 | 5980 | 5950 | 5980 | 5950 | 2111 |
| 603 | 20230824 | 091700 | 733897110 | 5950 | 5930 | 5970 | 5930 | 3905 |
| 604 | 20230824 | 091600 | 710663830 | 5920 | 5810 | 5920 | 5810 | 7754 |
| 605 | 20230824 | 091500 | 664987040 | 5800 | 5910 | 5910 | 5700 | 24538 |
| 606 | 20230824 | 091400 | 521522660 | 5920 | 5940 | 5940 | 5900 | 2343 |
| 607 | 20230824 | 091300 | 507650100 | 5930 | 5930 | 5980 | 5930 | 2500 |
| 608 | 20230824 | 091200 | 492770780 | 5940 | 5940 | 5960 | 5920 | 7704 |
| 609 | 20230824 | 091100 | 447063750 | 5940 | 5910 | 5970 | 5910 | 5904 |
| 610 | 20230824 | 091000 | 411981730 | 5900 | 5980 | 5980 | 5880 | 8596 |
| 611 | 20230824 | 090900 | 361005860 | 5970 | 6030 | 6060 | 5970 | 10672 |
| 612 | 20230824 | 090800 | 296903090 | 6030 | 6080 | 6090 | 6030 | 4495 |
| 613 | 20230824 | 090700 | 269701080 | 6060 | 6080 | 6120 | 6050 | 5465 |
| 614 | 20230824 | 090600 | 236518760 | 6120 | 6230 | 6230 | 6080 | 13146 |
| 615 | 20230824 | 090500 | 155709130 | 6230 | 6210 | 6240 | 6200 | 708 |
| 616 | 20230824 | 090400 | 151308710 | 6240 | 6210 | 6240 | 6210 | 4318 |
| 617 | 20230824 | 090300 | 124459800 | 6200 | 6190 | 6240 | 6190 | 850 |
| 618 | 20230824 | 090200 | 119182310 | 6200 | 6190 | 6200 | 6190 | 1499 |
| 619 | 20230824 | 090100 | 109903490 | 6190 | 6210 | 6250 | 6190 | 2048 |
| 620 | 20230824 | 090000 | 97160270 | 6210 | 6150 | 6210 | 6130 | 15782 |