32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 3 | 20230830 | 190800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 4 | 20230830 | 190700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 5 | 20230830 | 190600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 6 | 20230830 | 190500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 7 | 20230830 | 190400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 8 | 20230830 | 190300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 9 | 20230830 | 190200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 10 | 20230830 | 190100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 11 | 20230830 | 190000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 12 | 20230830 | 185900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 13 | 20230830 | 185800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 14 | 20230830 | 185700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 15 | 20230830 | 185600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 16 | 20230830 | 185500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 17 | 20230830 | 185400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 18 | 20230830 | 185300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 19 | 20230830 | 185200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 20 | 20230830 | 185100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 21 | 20230830 | 185000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 22 | 20230830 | 184900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 23 | 20230830 | 184800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 24 | 20230830 | 184700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 25 | 20230830 | 184600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 26 | 20230830 | 184500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 27 | 20230830 | 184400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 28 | 20230830 | 184300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 29 | 20230830 | 184200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 30 | 20230830 | 184100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 31 | 20230830 | 184000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 32 | 20230830 | 183900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 33 | 20230830 | 183800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 34 | 20230830 | 183700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 35 | 20230830 | 183600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 36 | 20230830 | 183500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 37 | 20230830 | 183400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 38 | 20230830 | 183300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 39 | 20230830 | 183200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 40 | 20230830 | 183100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 41 | 20230830 | 183000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 42 | 20230830 | 182900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 43 | 20230830 | 182800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 44 | 20230830 | 182700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 45 | 20230830 | 182600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 46 | 20230830 | 182500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 47 | 20230830 | 182400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 48 | 20230830 | 182300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 49 | 20230830 | 182200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 50 | 20230830 | 182100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 51 | 20230830 | 182000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 52 | 20230830 | 181900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 53 | 20230830 | 181800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 54 | 20230830 | 181700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 55 | 20230830 | 181600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 56 | 20230830 | 181500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 57 | 20230830 | 181400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 58 | 20230830 | 181300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 59 | 20230830 | 181200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 60 | 20230830 | 181100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 61 | 20230830 | 181000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 62 | 20230830 | 180900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 63 | 20230830 | 180800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 64 | 20230830 | 180700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 65 | 20230830 | 180600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 66 | 20230830 | 180500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 67 | 20230830 | 180400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 68 | 20230830 | 180300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 69 | 20230830 | 180200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 70 | 20230830 | 180100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 71 | 20230830 | 180000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 72 | 20230830 | 175900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 73 | 20230830 | 175800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 74 | 20230830 | 175700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 75 | 20230830 | 175600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 76 | 20230830 | 175500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 77 | 20230830 | 175400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 78 | 20230830 | 175300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 79 | 20230830 | 175200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 80 | 20230830 | 175100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 81 | 20230830 | 175000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 82 | 20230830 | 174900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 83 | 20230830 | 174800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 84 | 20230830 | 174700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 85 | 20230830 | 174600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 86 | 20230830 | 174500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 87 | 20230830 | 174400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 88 | 20230830 | 174300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 89 | 20230830 | 174200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 90 | 20230830 | 174100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 91 | 20230830 | 174000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 92 | 20230830 | 173900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 93 | 20230830 | 173800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 94 | 20230830 | 173700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 95 | 20230830 | 173600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 96 | 20230830 | 173500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 97 | 20230830 | 173400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 98 | 20230830 | 173300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 99 | 20230830 | 173200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 100 | 20230830 | 173100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 101 | 20230830 | 173000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 102 | 20230830 | 172900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 103 | 20230830 | 172800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 104 | 20230830 | 172700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 105 | 20230830 | 172600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 106 | 20230830 | 172500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 107 | 20230830 | 172400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 108 | 20230830 | 172300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 109 | 20230830 | 172200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 110 | 20230830 | 172100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 111 | 20230830 | 172000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 112 | 20230830 | 171900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 113 | 20230830 | 171800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 114 | 20230830 | 171700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 115 | 20230830 | 171600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 116 | 20230830 | 171500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 117 | 20230830 | 171400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 118 | 20230830 | 171300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 119 | 20230830 | 171200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 120 | 20230830 | 171100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 121 | 20230830 | 171000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 122 | 20230830 | 170900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 123 | 20230830 | 170800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 124 | 20230830 | 170700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 125 | 20230830 | 170600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 126 | 20230830 | 170500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 127 | 20230830 | 170400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 128 | 20230830 | 170300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 129 | 20230830 | 170200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 130 | 20230830 | 170100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 131 | 20230830 | 170000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 132 | 20230830 | 165900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 133 | 20230830 | 165800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 134 | 20230830 | 165700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 135 | 20230830 | 165600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 136 | 20230830 | 165500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 137 | 20230830 | 165400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 138 | 20230830 | 165300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 139 | 20230830 | 165200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 140 | 20230830 | 165100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 141 | 20230830 | 165000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 142 | 20230830 | 164900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 143 | 20230830 | 164800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 144 | 20230830 | 164700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 145 | 20230830 | 164600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 146 | 20230830 | 164500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 147 | 20230830 | 164400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 148 | 20230830 | 164300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 149 | 20230830 | 164200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 150 | 20230830 | 164100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 151 | 20230830 | 164000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 152 | 20230830 | 163900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 153 | 20230830 | 163800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 154 | 20230830 | 163700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 155 | 20230830 | 163600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 156 | 20230830 | 163500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 157 | 20230830 | 163400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 158 | 20230830 | 163300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 159 | 20230830 | 163200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 160 | 20230830 | 163100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 161 | 20230830 | 163000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 162 | 20230830 | 162900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 163 | 20230830 | 162800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 164 | 20230830 | 162700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 165 | 20230830 | 162600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 166 | 20230830 | 162500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 167 | 20230830 | 162400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 168 | 20230830 | 162300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 169 | 20230830 | 162200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 170 | 20230830 | 162100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 171 | 20230830 | 162000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 172 | 20230830 | 161900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 173 | 20230830 | 161800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 174 | 20230830 | 161700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 175 | 20230830 | 161600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 176 | 20230830 | 161500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 177 | 20230830 | 161400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 178 | 20230830 | 161300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 179 | 20230830 | 161200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 180 | 20230830 | 161100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 181 | 20230830 | 161000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 182 | 20230830 | 160900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 183 | 20230830 | 160800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 184 | 20230830 | 160700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 185 | 20230830 | 160600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 186 | 20230830 | 160500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 187 | 20230830 | 160400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 188 | 20230830 | 160300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 189 | 20230830 | 160200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 190 | 20230830 | 160100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 191 | 20230830 | 160000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 192 | 20230830 | 155900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 193 | 20230830 | 155800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 194 | 20230830 | 155700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 195 | 20230830 | 155600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 196 | 20230830 | 155500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 197 | 20230830 | 155400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 198 | 20230830 | 155300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 199 | 20230830 | 155200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 200 | 20230830 | 155100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 201 | 20230830 | 155000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 202 | 20230830 | 154900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 203 | 20230830 | 154800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 204 | 20230830 | 154700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 205 | 20230830 | 154600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 206 | 20230830 | 154500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 207 | 20230830 | 154400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 208 | 20230830 | 154300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 209 | 20230830 | 154200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 210 | 20230830 | 154100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 211 | 20230830 | 154000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 212 | 20230830 | 153900 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 213 | 20230830 | 153800 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 214 | 20230830 | 153700 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 215 | 20230830 | 153600 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 216 | 20230830 | 153500 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 217 | 20230830 | 153400 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 218 | 20230830 | 153300 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 219 | 20230830 | 153200 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 220 | 20230830 | 153100 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 0 |
| 221 | 20230830 | 153000 | 1868976040 | 11640 | 11640 | 11640 | 11640 | 5557 |
| 222 | 20230830 | 152900 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 223 | 20230830 | 152800 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 224 | 20230830 | 152700 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 225 | 20230830 | 152600 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 226 | 20230830 | 152500 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 227 | 20230830 | 152400 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 228 | 20230830 | 152300 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 229 | 20230830 | 152200 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 230 | 20230830 | 152100 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 231 | 20230830 | 152000 | 1804292560 | 11660 | 11660 | 11660 | 11660 | 0 |
| 232 | 20230830 | 151900 | 1804292560 | 11660 | 11670 | 11680 | 11650 | 1254 |
| 233 | 20230830 | 151800 | 1789664590 | 11670 | 11670 | 11670 | 11670 | 258 |
| 234 | 20230830 | 151700 | 1786653730 | 11660 | 11660 | 11670 | 11660 | 677 |
| 235 | 20230830 | 151600 | 1778759820 | 11670 | 11670 | 11680 | 11660 | 123 |
| 236 | 20230830 | 151500 | 1777324400 | 11670 | 11680 | 11690 | 11670 | 1019 |
| 237 | 20230830 | 151400 | 1765427550 | 11690 | 11680 | 11690 | 11680 | 15 |
| 238 | 20230830 | 151300 | 1765252210 | 11680 | 11690 | 11690 | 11680 | 99 |
| 239 | 20230830 | 151200 | 1764094910 | 11690 | 11690 | 11690 | 11690 | 28 |
| 240 | 20230830 | 151100 | 1763767590 | 11690 | 11690 | 11690 | 11690 | 204 |
| 241 | 20230830 | 151000 | 1761382830 | 11690 | 11680 | 11690 | 11680 | 116 |
| 242 | 20230830 | 150900 | 1760027300 | 11680 | 11690 | 11690 | 11680 | 58 |
| 243 | 20230830 | 150800 | 1759349850 | 11680 | 11680 | 11690 | 11680 | 1796 |
| 244 | 20230830 | 150700 | 1738367440 | 11690 | 11690 | 11690 | 11690 | 44 |
| 245 | 20230830 | 150600 | 1737853080 | 11690 | 11690 | 11690 | 11690 | 101 |
| 246 | 20230830 | 150500 | 1736672390 | 11690 | 11690 | 11690 | 11680 | 215 |
| 247 | 20230830 | 150400 | 1734159850 | 11690 | 11690 | 11690 | 11680 | 207 |
| 248 | 20230830 | 150300 | 1731740690 | 11680 | 11680 | 11680 | 11680 | 23 |
| 249 | 20230830 | 150200 | 1731472050 | 11680 | 11680 | 11680 | 11680 | 39 |
| 250 | 20230830 | 150100 | 1731016530 | 11690 | 11690 | 11690 | 11690 | 31 |
| 251 | 20230830 | 150000 | 1730654140 | 11690 | 11690 | 11690 | 11690 | 1 |
| 252 | 20230830 | 145900 | 1730642450 | 11680 | 11680 | 11680 | 11680 | 10 |
| 253 | 20230830 | 145800 | 1730525650 | 11680 | 11680 | 11680 | 11680 | 43 |
| 254 | 20230830 | 145700 | 1730023410 | 11680 | 11680 | 11680 | 11680 | 10 |
| 255 | 20230830 | 145600 | 1729906610 | 11680 | 11680 | 11680 | 11680 | 61 |
| 256 | 20230830 | 145500 | 1729194130 | 11680 | 11680 | 11680 | 11680 | 277 |
| 257 | 20230830 | 145400 | 1725958770 | 11680 | 11680 | 11680 | 11680 | 138 |
| 258 | 20230830 | 145300 | 1724346930 | 11690 | 11690 | 11690 | 11690 | 0 |
| 259 | 20230830 | 145200 | 1724346930 | 11690 | 11690 | 11690 | 11690 | 51 |
| 260 | 20230830 | 145100 | 1723750740 | 11690 | 11690 | 11690 | 11680 | 318 |
| 261 | 20230830 | 145000 | 1720034000 | 11690 | 11690 | 11690 | 11690 | 10 |
| 262 | 20230830 | 144900 | 1719917100 | 11680 | 11690 | 11690 | 11680 | 122 |
| 263 | 20230830 | 144800 | 1718491540 | 11690 | 11690 | 11690 | 11690 | 10 |
| 264 | 20230830 | 144700 | 1718374640 | 11690 | 11680 | 11690 | 11680 | 1349 |
| 265 | 20230830 | 144600 | 1702617820 | 11680 | 11690 | 11690 | 11680 | 136 |
| 266 | 20230830 | 144500 | 1701029320 | 11680 | 11680 | 11690 | 11680 | 121 |
| 267 | 20230830 | 144400 | 1699615020 | 11690 | 11690 | 11690 | 11690 | 50 |
| 268 | 20230830 | 144300 | 1699030520 | 11690 | 11700 | 11700 | 11690 | 65 |
| 269 | 20230830 | 144200 | 1698270070 | 11700 | 11680 | 11700 | 11680 | 275 |
| 270 | 20230830 | 144100 | 1695054590 | 11690 | 11680 | 11690 | 11680 | 543 |
| 271 | 20230830 | 144000 | 1688708940 | 11680 | 11690 | 11690 | 11680 | 201 |
| 272 | 20230830 | 143900 | 1686359260 | 11690 | 11690 | 11690 | 11690 | 169 |
| 273 | 20230830 | 143800 | 1684383650 | 11680 | 11680 | 11690 | 11680 | 574 |
| 274 | 20230830 | 143700 | 1677674330 | 11680 | 11690 | 11690 | 11680 | 2214 |
| 275 | 20230830 | 143600 | 1651794170 | 11690 | 11690 | 11690 | 11690 | 45 |
| 276 | 20230830 | 143500 | 1651268120 | 11690 | 11690 | 11690 | 11690 | 34 |
| 277 | 20230830 | 143400 | 1650870660 | 11690 | 11690 | 11690 | 11690 | 20 |
| 278 | 20230830 | 143300 | 1650636860 | 11690 | 11690 | 11690 | 11690 | 19 |
| 279 | 20230830 | 143200 | 1650414750 | 11690 | 11700 | 11700 | 11690 | 3 |
| 280 | 20230830 | 143100 | 1650379670 | 11700 | 11690 | 11700 | 11690 | 94 |
| 281 | 20230830 | 143000 | 1649279970 | 11690 | 11700 | 11700 | 11690 | 389 |
| 282 | 20230830 | 142900 | 1644732210 | 11700 | 11700 | 11700 | 11700 | 0 |
| 283 | 20230830 | 142800 | 1644732210 | 11700 | 11700 | 11700 | 11700 | 0 |
| 284 | 20230830 | 142700 | 1644732210 | 11700 | 11700 | 11700 | 11700 | 17 |
| 285 | 20230830 | 142600 | 1644533310 | 11700 | 11690 | 11700 | 11690 | 459 |
| 286 | 20230830 | 142500 | 1639163670 | 11690 | 11690 | 11690 | 11690 | 272 |
| 287 | 20230830 | 142400 | 1635983990 | 11690 | 11700 | 11700 | 11690 | 400 |
| 288 | 20230830 | 142300 | 1631307510 | 11700 | 11700 | 11700 | 11700 | 100 |
| 289 | 20230830 | 142200 | 1630137510 | 11720 | 11720 | 11720 | 11720 | 13 |
| 290 | 20230830 | 142100 | 1629985150 | 11720 | 11700 | 11720 | 11700 | 247 |
| 291 | 20230830 | 142000 | 1627093000 | 11700 | 11700 | 11710 | 11700 | 253 |
| 292 | 20230830 | 141900 | 1624132800 | 11700 | 11700 | 11700 | 11700 | 42 |
| 293 | 20230830 | 141800 | 1623641400 | 11710 | 11710 | 11710 | 11710 | 20 |
| 294 | 20230830 | 141700 | 1623407200 | 11710 | 11690 | 11710 | 11690 | 310 |
| 295 | 20230830 | 141600 | 1619779100 | 11700 | 11710 | 11710 | 11690 | 853 |
| 296 | 20230830 | 141500 | 1609799720 | 11700 | 11710 | 11710 | 11700 | 418 |
| 297 | 20230830 | 141400 | 1604907590 | 11710 | 11700 | 11710 | 11700 | 222 |
| 298 | 20230830 | 141300 | 1602309970 | 11710 | 11700 | 11710 | 11700 | 113 |
| 299 | 20230830 | 141200 | 1600987840 | 11710 | 11710 | 11710 | 11710 | 26 |
| 300 | 20230830 | 141100 | 1600683380 | 11720 | 11730 | 11730 | 11720 | 590 |
| 301 | 20230830 | 141000 | 1593767490 | 11730 | 11740 | 11740 | 11730 | 378 |
| 302 | 20230830 | 140900 | 1589330030 | 11750 | 11750 | 11750 | 11750 | 1705 |
| 303 | 20230830 | 140800 | 1569296280 | 11750 | 11760 | 11760 | 11750 | 65 |
| 304 | 20230830 | 140700 | 1568532520 | 11760 | 11760 | 11760 | 11750 | 32 |
| 305 | 20230830 | 140600 | 1568156400 | 11760 | 11750 | 11760 | 11750 | 17 |
| 306 | 20230830 | 140500 | 1567956520 | 11750 | 11760 | 11760 | 11750 | 160 |
| 307 | 20230830 | 140400 | 1566075620 | 11750 | 11750 | 11750 | 11750 | 201 |
| 308 | 20230830 | 140300 | 1563713870 | 11760 | 11760 | 11760 | 11760 | 254 |
| 309 | 20230830 | 140200 | 1560726830 | 11760 | 11750 | 11760 | 11750 | 824 |
| 310 | 20230830 | 140100 | 1551044070 | 11760 | 11760 | 11760 | 11760 | 140 |
| 311 | 20230830 | 140000 | 1549397670 | 11760 | 11760 | 11760 | 11750 | 539 |
| 312 | 20230830 | 135900 | 1543059090 | 11750 | 11750 | 11750 | 11750 | 8 |
| 313 | 20230830 | 135800 | 1542965090 | 11750 | 11750 | 11750 | 11750 | 4 |
| 314 | 20230830 | 135700 | 1542918090 | 11750 | 11750 | 11750 | 11750 | 8 |
| 315 | 20230830 | 135600 | 1542824090 | 11760 | 11770 | 11770 | 11760 | 25 |
| 316 | 20230830 | 135500 | 1542529980 | 11770 | 11760 | 11770 | 11760 | 1607 |
| 317 | 20230830 | 135400 | 1523631440 | 11750 | 11750 | 11750 | 11750 | 26 |
| 318 | 20230830 | 135300 | 1523325940 | 11750 | 11750 | 11750 | 11750 | 450 |
| 319 | 20230830 | 135200 | 1518038440 | 11750 | 11750 | 11760 | 11750 | 77 |
| 320 | 20230830 | 135100 | 1517133620 | 11750 | 11750 | 11750 | 11750 | 158 |
| 321 | 20230830 | 135000 | 1515277120 | 11750 | 11750 | 11750 | 11750 | 155 |
| 322 | 20230830 | 134900 | 1513455870 | 11750 | 11750 | 11750 | 11750 | 218 |
| 323 | 20230830 | 134800 | 1510894370 | 11750 | 11750 | 11750 | 11750 | 868 |
| 324 | 20230830 | 134700 | 1500695370 | 11750 | 11750 | 11760 | 11750 | 88 |
| 325 | 20230830 | 134600 | 1499660870 | 11760 | 11750 | 11760 | 11750 | 99 |
| 326 | 20230830 | 134500 | 1498496680 | 11750 | 11750 | 11750 | 11750 | 13 |
| 327 | 20230830 | 134400 | 1498343930 | 11750 | 11760 | 11760 | 11750 | 9 |
| 328 | 20230830 | 134300 | 1498238110 | 11760 | 11750 | 11760 | 11750 | 14 |
| 329 | 20230830 | 134200 | 1498073590 | 11760 | 11750 | 11760 | 11750 | 19 |
| 330 | 20230830 | 134100 | 1497850250 | 11750 | 11750 | 11760 | 11750 | 1163 |
| 331 | 20230830 | 134000 | 1484183660 | 11750 | 11750 | 11750 | 11750 | 248 |
| 332 | 20230830 | 133900 | 1481269660 | 11750 | 11750 | 11750 | 11750 | 3 |
| 333 | 20230830 | 133800 | 1481234410 | 11750 | 11750 | 11750 | 11750 | 226 |
| 334 | 20230830 | 133700 | 1478578910 | 11750 | 11750 | 11750 | 11740 | 146 |
| 335 | 20230830 | 133600 | 1476863440 | 11750 | 11740 | 11750 | 11740 | 1485 |
| 336 | 20230830 | 133500 | 1459429440 | 11750 | 11740 | 11750 | 11740 | 28 |
| 337 | 20230830 | 133400 | 1459100660 | 11750 | 11750 | 11750 | 11740 | 1712 |
| 338 | 20230830 | 133300 | 1438985910 | 11740 | 11750 | 11750 | 11740 | 118 |
| 339 | 20230830 | 133200 | 1437599430 | 11740 | 11730 | 11740 | 11730 | 1227 |
| 340 | 20230830 | 133100 | 1423194600 | 11730 | 11720 | 11730 | 11720 | 2 |
| 341 | 20230830 | 133000 | 1423171150 | 11720 | 11730 | 11730 | 11720 | 297 |
| 342 | 20230830 | 132900 | 1419687410 | 11730 | 11740 | 11740 | 11730 | 663 |
| 343 | 20230830 | 132800 | 1411909250 | 11740 | 11730 | 11740 | 11730 | 329 |
| 344 | 20230830 | 132700 | 1408050070 | 11730 | 11720 | 11730 | 11720 | 304 |
| 345 | 20230830 | 132600 | 1404487180 | 11720 | 11720 | 11720 | 11720 | 50 |
| 346 | 20230830 | 132500 | 1403901180 | 11720 | 11710 | 11720 | 11710 | 159 |
| 347 | 20230830 | 132400 | 1402039240 | 11710 | 11710 | 11710 | 11700 | 68 |
| 348 | 20230830 | 132300 | 1401242980 | 11710 | 11720 | 11720 | 11710 | 1096 |
| 349 | 20230830 | 132200 | 1388408280 | 11720 | 11710 | 11720 | 11700 | 2449 |
| 350 | 20230830 | 132100 | 1359730840 | 11700 | 11700 | 11700 | 11700 | 0 |
| 351 | 20230830 | 132000 | 1359730840 | 11700 | 11710 | 11710 | 11700 | 32 |
| 352 | 20230830 | 131900 | 1359356390 | 11710 | 11700 | 11710 | 11690 | 219 |
| 353 | 20230830 | 131800 | 1356795330 | 11700 | 11700 | 11700 | 11700 | 63 |
| 354 | 20230830 | 131700 | 1356058230 | 11700 | 11700 | 11700 | 11700 | 325 |
| 355 | 20230830 | 131600 | 1352255730 | 11700 | 11700 | 11700 | 11700 | 621 |
| 356 | 20230830 | 131500 | 1344990030 | 11700 | 11700 | 11700 | 11690 | 994 |
| 357 | 20230830 | 131400 | 1333360290 | 11700 | 11700 | 11700 | 11700 | 2 |
| 358 | 20230830 | 131300 | 1333336890 | 11700 | 11710 | 11710 | 11700 | 49 |
| 359 | 20230830 | 131200 | 1332763200 | 11700 | 11700 | 11710 | 11700 | 15 |
| 360 | 20230830 | 131100 | 1332587600 | 11710 | 11690 | 11710 | 11690 | 1430 |
| 361 | 20230830 | 131000 | 1315856630 | 11690 | 11690 | 11690 | 11690 | 5 |
| 362 | 20230830 | 130900 | 1315798180 | 11700 | 11700 | 11700 | 11700 | 7 |
| 363 | 20230830 | 130800 | 1315716280 | 11700 | 11690 | 11700 | 11690 | 3 |
| 364 | 20230830 | 130700 | 1315681190 | 11700 | 11700 | 11700 | 11700 | 3 |
| 365 | 20230830 | 130600 | 1315646090 | 11690 | 11690 | 11690 | 11690 | 51 |
| 366 | 20230830 | 130500 | 1315049900 | 11690 | 11690 | 11690 | 11690 | 8 |
| 367 | 20230830 | 130400 | 1314956380 | 11690 | 11690 | 11690 | 11690 | 0 |
| 368 | 20230830 | 130300 | 1314956380 | 11690 | 11690 | 11690 | 11690 | 8 |
| 369 | 20230830 | 130200 | 1314862860 | 11690 | 11690 | 11690 | 11690 | 29 |
| 370 | 20230830 | 130100 | 1314523850 | 11690 | 11690 | 11690 | 11690 | 100 |
| 371 | 20230830 | 130000 | 1313354850 | 11700 | 11680 | 11700 | 11680 | 119 |
| 372 | 20230830 | 125900 | 1311964830 | 11700 | 11700 | 11700 | 11700 | 170 |
| 373 | 20230830 | 125800 | 1309975830 | 11700 | 11690 | 11700 | 11690 | 2 |
| 374 | 20230830 | 125700 | 1309952440 | 11690 | 11700 | 11700 | 11690 | 152 |
| 375 | 20230830 | 125600 | 1308174060 | 11700 | 11690 | 11700 | 11690 | 419 |
| 376 | 20230830 | 125500 | 1303275450 | 11700 | 11690 | 11700 | 11690 | 172 |
| 377 | 20230830 | 125400 | 1301264270 | 11700 | 11670 | 11700 | 11670 | 53 |
| 378 | 20230830 | 125300 | 1300645670 | 11690 | 11680 | 11690 | 11680 | 642 |
| 379 | 20230830 | 125200 | 1293141320 | 11680 | 11680 | 11680 | 11680 | 1 |
| 380 | 20230830 | 125100 | 1293129640 | 11680 | 11680 | 11680 | 11680 | 37 |
| 381 | 20230830 | 125000 | 1292697480 | 11680 | 11670 | 11680 | 11670 | 320 |
| 382 | 20230830 | 124900 | 1288963010 | 11670 | 11660 | 11670 | 11660 | 432 |
| 383 | 20230830 | 124800 | 1283924380 | 11670 | 11670 | 11670 | 11670 | 46 |
| 384 | 20230830 | 124700 | 1283387560 | 11670 | 11680 | 11680 | 11670 | 582 |
| 385 | 20230830 | 124600 | 1276595610 | 11680 | 11680 | 11680 | 11680 | 489 |
| 386 | 20230830 | 124500 | 1270884090 | 11690 | 11680 | 11690 | 11680 | 484 |
| 387 | 20230830 | 124400 | 1265230920 | 11670 | 11670 | 11670 | 11670 | 29 |
| 388 | 20230830 | 124300 | 1264892490 | 11670 | 11670 | 11670 | 11670 | 1 |
| 389 | 20230830 | 124200 | 1264880820 | 11670 | 11660 | 11670 | 11660 | 210 |
| 390 | 20230830 | 124100 | 1262432130 | 11660 | 11660 | 11660 | 11660 | 105 |
| 391 | 20230830 | 124000 | 1261207830 | 11660 | 11680 | 11680 | 11660 | 484 |
| 392 | 20230830 | 123900 | 1255560460 | 11680 | 11680 | 11680 | 11680 | 60 |
| 393 | 20230830 | 123800 | 1254859660 | 11680 | 11680 | 11680 | 11680 | 86 |
| 394 | 20230830 | 123700 | 1253855180 | 11680 | 11690 | 11690 | 11680 | 183 |
| 395 | 20230830 | 123600 | 1251717440 | 11690 | 11690 | 11690 | 11690 | 136 |
| 396 | 20230830 | 123500 | 1250127600 | 11670 | 11680 | 11680 | 11670 | 7 |
| 397 | 20230830 | 123400 | 1250045870 | 11680 | 11690 | 11690 | 11680 | 3 |
| 398 | 20230830 | 123300 | 1250010820 | 11680 | 11680 | 11680 | 11680 | 0 |
| 399 | 20230830 | 123200 | 1250010820 | 11680 | 11680 | 11680 | 11670 | 196 |
| 400 | 20230830 | 123100 | 1247722540 | 11680 | 11680 | 11680 | 11680 | 65 |
| 401 | 20230830 | 123000 | 1246963340 | 11680 | 11670 | 11680 | 11670 | 51 |
| 402 | 20230830 | 122900 | 1246367680 | 11680 | 11680 | 11680 | 11680 | 284 |
| 403 | 20230830 | 122800 | 1243050560 | 11680 | 11680 | 11680 | 11680 | 300 |
| 404 | 20230830 | 122700 | 1239546560 | 11680 | 11680 | 11680 | 11680 | 0 |
| 405 | 20230830 | 122600 | 1239546560 | 11680 | 11670 | 11680 | 11670 | 81 |
| 406 | 20230830 | 122500 | 1238600490 | 11670 | 11680 | 11680 | 11670 | 24 |
| 407 | 20230830 | 122400 | 1238320300 | 11680 | 11670 | 11680 | 11670 | 101 |
| 408 | 20230830 | 122300 | 1237140630 | 11670 | 11670 | 11670 | 11670 | 70 |
| 409 | 20230830 | 122200 | 1236323730 | 11670 | 11680 | 11680 | 11670 | 20 |
| 410 | 20230830 | 122100 | 1236090220 | 11690 | 11680 | 11690 | 11680 | 55 |
| 411 | 20230830 | 122000 | 1235447770 | 11680 | 11680 | 11690 | 11680 | 97 |
| 412 | 20230830 | 121900 | 1234314710 | 11680 | 11680 | 11680 | 11680 | 375 |
| 413 | 20230830 | 121800 | 1229934710 | 11680 | 11690 | 11700 | 11680 | 109 |
| 414 | 20230830 | 121700 | 1228659710 | 11690 | 11700 | 11700 | 11690 | 1100 |
| 415 | 20230830 | 121600 | 1215800210 | 11690 | 11700 | 11700 | 11690 | 260 |
| 416 | 20230830 | 121500 | 1212759710 | 11690 | 11700 | 11700 | 11690 | 122 |
| 417 | 20230830 | 121400 | 1211332320 | 11700 | 11700 | 11700 | 11690 | 28 |
| 418 | 20230830 | 121300 | 1211004730 | 11700 | 11690 | 11700 | 11690 | 26 |
| 419 | 20230830 | 121200 | 1210700560 | 11690 | 11690 | 11690 | 11690 | 27 |
| 420 | 20230830 | 121100 | 1210384930 | 11690 | 11690 | 11690 | 11690 | 1 |
| 421 | 20230830 | 121000 | 1210373240 | 11690 | 11690 | 11690 | 11690 | 150 |
| 422 | 20230830 | 120900 | 1208619740 | 11690 | 11690 | 11700 | 11690 | 254 |
| 423 | 20230830 | 120800 | 1205650080 | 11690 | 11690 | 11690 | 11690 | 86 |
| 424 | 20230830 | 120700 | 1204644740 | 11690 | 11690 | 11690 | 11690 | 211 |
| 425 | 20230830 | 120600 | 1202178150 | 11690 | 11690 | 11690 | 11690 | 1 |
| 426 | 20230830 | 120500 | 1202166460 | 11690 | 11700 | 11700 | 11680 | 1927 |
| 427 | 20230830 | 120400 | 1179642900 | 11700 | 11700 | 11700 | 11700 | 50 |
| 428 | 20230830 | 120300 | 1179057900 | 11690 | 11690 | 11690 | 11690 | 23 |
| 429 | 20230830 | 120200 | 1178789030 | 11690 | 11690 | 11690 | 11690 | 41 |
| 430 | 20230830 | 120100 | 1178309740 | 11700 | 11680 | 11700 | 11680 | 168 |
| 431 | 20230830 | 120000 | 1176345740 | 11680 | 11680 | 11680 | 11670 | 181 |
| 432 | 20230830 | 115900 | 1174231690 | 11670 | 11670 | 11670 | 11670 | 2 |
| 433 | 20230830 | 115800 | 1174208350 | 11670 | 11670 | 11670 | 11670 | 60 |
| 434 | 20230830 | 115700 | 1173508150 | 11670 | 11670 | 11670 | 11670 | 4 |
| 435 | 20230830 | 115600 | 1173461470 | 11680 | 11670 | 11680 | 11670 | 11 |
| 436 | 20230830 | 115500 | 1173333090 | 11680 | 11680 | 11680 | 11680 | 107 |
| 437 | 20230830 | 115400 | 1172083330 | 11650 | 11660 | 11680 | 11650 | 121 |
| 438 | 20230830 | 115300 | 1170671750 | 11660 | 11650 | 11660 | 11650 | 48 |
| 439 | 20230830 | 115200 | 1170112500 | 11650 | 11640 | 11650 | 11640 | 507 |
| 440 | 20230830 | 115100 | 1164205980 | 11640 | 11660 | 11660 | 11640 | 584 |
| 441 | 20230830 | 115000 | 1157402300 | 11650 | 11650 | 11650 | 11650 | 6 |
| 442 | 20230830 | 114900 | 1157332400 | 11650 | 11650 | 11650 | 11650 | 135 |
| 443 | 20230830 | 114800 | 1155759650 | 11660 | 11660 | 11670 | 11660 | 4 |
| 444 | 20230830 | 114700 | 1155712990 | 11660 | 11660 | 11660 | 11660 | 2 |
| 445 | 20230830 | 114600 | 1155689670 | 11670 | 11670 | 11670 | 11670 | 0 |
| 446 | 20230830 | 114500 | 1155689670 | 11670 | 11660 | 11670 | 11650 | 646 |
| 447 | 20230830 | 114400 | 1148157540 | 11650 | 11650 | 11650 | 11650 | 0 |
| 448 | 20230830 | 114300 | 1148157540 | 11650 | 11650 | 11650 | 11650 | 235 |
| 449 | 20230830 | 114200 | 1145419790 | 11660 | 11650 | 11660 | 11650 | 80 |
| 450 | 20230830 | 114100 | 1144487690 | 11650 | 11650 | 11650 | 11650 | 0 |
| 451 | 20230830 | 114000 | 1144487690 | 11650 | 11660 | 11660 | 11650 | 125 |
| 452 | 20230830 | 113900 | 1143030910 | 11650 | 11650 | 11650 | 11650 | 0 |
| 453 | 20230830 | 113800 | 1143030910 | 11650 | 11660 | 11660 | 11650 | 110 |
| 454 | 20230830 | 113700 | 1141749360 | 11660 | 11660 | 11660 | 11660 | 83 |
| 455 | 20230830 | 113600 | 1140781580 | 11660 | 11660 | 11660 | 11650 | 458 |
| 456 | 20230830 | 113500 | 1135442410 | 11670 | 11660 | 11670 | 11660 | 7 |
| 457 | 20230830 | 113400 | 1135360740 | 11660 | 11670 | 11670 | 11660 | 123 |
| 458 | 20230830 | 113300 | 1133925910 | 11680 | 11670 | 11680 | 11670 | 231 |
| 459 | 20230830 | 113200 | 1131230120 | 11680 | 11680 | 11680 | 11680 | 0 |
| 460 | 20230830 | 113100 | 1131230120 | 11680 | 11670 | 11680 | 11670 | 11 |
| 461 | 20230830 | 113000 | 1131101730 | 11670 | 11680 | 11680 | 11670 | 21 |
| 462 | 20230830 | 112900 | 1130856650 | 11680 | 11670 | 11680 | 11670 | 4 |
| 463 | 20230830 | 112800 | 1130809940 | 11670 | 11670 | 11670 | 11670 | 642 |
| 464 | 20230830 | 112700 | 1123317800 | 11670 | 11680 | 11680 | 11670 | 160 |
| 465 | 20230830 | 112600 | 1121449100 | 11670 | 11670 | 11680 | 11670 | 17 |
| 466 | 20230830 | 112500 | 1121250690 | 11670 | 11670 | 11670 | 11670 | 95 |
| 467 | 20230830 | 112400 | 1120142040 | 11670 | 11670 | 11670 | 11670 | 0 |
| 468 | 20230830 | 112300 | 1120142040 | 11670 | 11680 | 11680 | 11670 | 65 |
| 469 | 20230830 | 112200 | 1119382950 | 11680 | 11680 | 11680 | 11680 | 12 |
| 470 | 20230830 | 112100 | 1119242790 | 11680 | 11670 | 11680 | 11670 | 302 |
| 471 | 20230830 | 112000 | 1115718370 | 11680 | 11690 | 11690 | 11680 | 1473 |
| 472 | 20230830 | 111900 | 1098512790 | 11690 | 11690 | 11690 | 11680 | 26 |
| 473 | 20230830 | 111800 | 1098208950 | 11690 | 11690 | 11690 | 11690 | 984 |
| 474 | 20230830 | 111700 | 1086705990 | 11690 | 11680 | 11690 | 11680 | 4 |
| 475 | 20230830 | 111600 | 1086659260 | 11680 | 11680 | 11690 | 11680 | 19 |
| 476 | 20230830 | 111500 | 1086437320 | 11690 | 11680 | 11690 | 11680 | 58 |
| 477 | 20230830 | 111400 | 1085759760 | 11690 | 11690 | 11690 | 11680 | 13 |
| 478 | 20230830 | 111300 | 1085607810 | 11690 | 11670 | 11690 | 11670 | 431 |
| 479 | 20230830 | 111200 | 1080575960 | 11660 | 11670 | 11670 | 11660 | 112 |
| 480 | 20230830 | 111100 | 1079269220 | 11670 | 11670 | 11670 | 11660 | 1051 |
| 481 | 20230830 | 111000 | 1067004460 | 11670 | 11660 | 11670 | 11650 | 277 |
| 482 | 20230830 | 110900 | 1063776520 | 11660 | 11660 | 11660 | 11660 | 32 |
| 483 | 20230830 | 110800 | 1063403400 | 11650 | 11650 | 11650 | 11650 | 247 |
| 484 | 20230830 | 110700 | 1060525850 | 11640 | 11650 | 11650 | 11640 | 165 |
| 485 | 20230830 | 110600 | 1058604180 | 11650 | 11650 | 11650 | 11640 | 1299 |
| 486 | 20230830 | 110500 | 1043473840 | 11650 | 11650 | 11650 | 11640 | 137 |
| 487 | 20230830 | 110400 | 1041879110 | 11650 | 11650 | 11650 | 11650 | 10 |
| 488 | 20230830 | 110300 | 1041762610 | 11650 | 11640 | 11650 | 11640 | 15 |
| 489 | 20230830 | 110200 | 1041587970 | 11640 | 11640 | 11650 | 11640 | 100 |
| 490 | 20230830 | 110100 | 1040423900 | 11650 | 11640 | 11650 | 11640 | 15 |
| 491 | 20230830 | 110000 | 1040249250 | 11640 | 11640 | 11650 | 11640 | 667 |
| 492 | 20230830 | 105900 | 1032481620 | 11640 | 11650 | 11650 | 11640 | 127 |
| 493 | 20230830 | 105800 | 1031002330 | 11650 | 11650 | 11650 | 11650 | 5 |
| 494 | 20230830 | 105700 | 1030944080 | 11640 | 11650 | 11650 | 11640 | 19 |
| 495 | 20230830 | 105600 | 1030722880 | 11640 | 11650 | 11650 | 11640 | 348 |
| 496 | 20230830 | 105500 | 1026672100 | 11650 | 11640 | 11650 | 11640 | 131 |
| 497 | 20230830 | 105400 | 1025146560 | 11650 | 11650 | 11650 | 11640 | 895 |
| 498 | 20230830 | 105300 | 1014726180 | 11640 | 11680 | 11680 | 11640 | 1055 |
| 499 | 20230830 | 105200 | 1002428280 | 11680 | 11700 | 11700 | 11670 | 3999 |
| 500 | 20230830 | 105100 | 955693100 | 11700 | 11700 | 11700 | 11690 | 333 |
| 501 | 20230830 | 105000 | 951797050 | 11700 | 11690 | 11700 | 11690 | 69 |
| 502 | 20230830 | 104900 | 950990320 | 11700 | 11690 | 11700 | 11690 | 9 |
| 503 | 20230830 | 104800 | 950885060 | 11690 | 11700 | 11700 | 11690 | 57 |
| 504 | 20230830 | 104700 | 950218600 | 11700 | 11700 | 11700 | 11690 | 189 |
| 505 | 20230830 | 104600 | 948007450 | 11700 | 11700 | 11700 | 11690 | 32 |
| 506 | 20230830 | 104500 | 947633060 | 11690 | 11700 | 11700 | 11690 | 78 |
| 507 | 20230830 | 104400 | 946720640 | 11700 | 11700 | 11700 | 11700 | 4 |
| 508 | 20230830 | 104300 | 946673840 | 11700 | 11690 | 11700 | 11680 | 85 |
| 509 | 20230830 | 104200 | 945680190 | 11700 | 11690 | 11700 | 11690 | 6 |
| 510 | 20230830 | 104100 | 945610000 | 11700 | 11700 | 11700 | 11700 | 646 |
| 511 | 20230830 | 104000 | 938051800 | 11700 | 11700 | 11700 | 11680 | 224 |
| 512 | 20230830 | 103900 | 935432920 | 11700 | 11690 | 11700 | 11680 | 286 |
| 513 | 20230830 | 103800 | 932091180 | 11690 | 11690 | 11700 | 11690 | 563 |
| 514 | 20230830 | 103700 | 925509560 | 11690 | 11690 | 11700 | 11690 | 388 |
| 515 | 20230830 | 103600 | 920973480 | 11700 | 11690 | 11700 | 11690 | 427 |
| 516 | 20230830 | 103500 | 915979200 | 11700 | 11710 | 11710 | 11700 | 1009 |
| 517 | 20230830 | 103400 | 904173260 | 11700 | 11710 | 11720 | 11700 | 1808 |
| 518 | 20230830 | 103300 | 882993630 | 11710 | 11720 | 11720 | 11710 | 253 |
| 519 | 20230830 | 103200 | 880030980 | 11720 | 11710 | 11720 | 11710 | 837 |
| 520 | 20230830 | 103100 | 870229370 | 11710 | 11720 | 11730 | 11710 | 570 |
| 521 | 20230830 | 103000 | 863551250 | 11730 | 11740 | 11740 | 11710 | 1747 |
| 522 | 20230830 | 102900 | 843066280 | 11740 | 11750 | 11750 | 11730 | 385 |
| 523 | 20230830 | 102800 | 838545960 | 11740 | 11750 | 11780 | 11740 | 287 |
| 524 | 20230830 | 102700 | 835171850 | 11760 | 11780 | 11790 | 11760 | 3264 |
| 525 | 20230830 | 102600 | 796722080 | 11780 | 11770 | 11780 | 11770 | 773 |
| 526 | 20230830 | 102500 | 787623200 | 11760 | 11760 | 11770 | 11760 | 483 |
| 527 | 20230830 | 102400 | 781941090 | 11770 | 11770 | 11770 | 11760 | 1397 |
| 528 | 20230830 | 102300 | 765502930 | 11770 | 11770 | 11780 | 11760 | 608 |
| 529 | 20230830 | 102200 | 758346860 | 11760 | 11770 | 11780 | 11760 | 1653 |
| 530 | 20230830 | 102100 | 738893070 | 11770 | 11740 | 11770 | 11730 | 3474 |
| 531 | 20230830 | 102000 | 698067110 | 11720 | 11720 | 11740 | 11710 | 1887 |
| 532 | 20230830 | 101900 | 675942530 | 11710 | 11720 | 11730 | 11710 | 916 |
| 533 | 20230830 | 101800 | 665204000 | 11710 | 11710 | 11710 | 11700 | 274 |
| 534 | 20230830 | 101700 | 661995480 | 11710 | 11710 | 11710 | 11680 | 810 |
| 535 | 20230830 | 101600 | 652511850 | 11710 | 11710 | 11720 | 11700 | 874 |
| 536 | 20230830 | 101500 | 642275770 | 11700 | 11680 | 11700 | 11680 | 3072 |
| 537 | 20230830 | 101400 | 606351600 | 11680 | 11660 | 11680 | 11660 | 991 |
| 538 | 20230830 | 101300 | 594792160 | 11660 | 11670 | 11670 | 11660 | 272 |
| 539 | 20230830 | 101200 | 591620390 | 11670 | 11670 | 11690 | 11670 | 1416 |
| 540 | 20230830 | 101100 | 575084540 | 11670 | 11660 | 11680 | 11660 | 783 |
| 541 | 20230830 | 101000 | 565947270 | 11660 | 11650 | 11670 | 11640 | 1053 |
| 542 | 20230830 | 100900 | 553675850 | 11640 | 11630 | 11640 | 11620 | 799 |
| 543 | 20230830 | 100800 | 544381300 | 11630 | 11640 | 11640 | 11620 | 550 |
| 544 | 20230830 | 100700 | 537986540 | 11640 | 11590 | 11640 | 11560 | 2285 |
| 545 | 20230830 | 100600 | 511448430 | 11590 | 11560 | 11600 | 11560 | 579 |
| 546 | 20230830 | 100500 | 504733190 | 11590 | 11590 | 11590 | 11560 | 369 |
| 547 | 20230830 | 100400 | 500461220 | 11600 | 11600 | 11610 | 11580 | 195 |
| 548 | 20230830 | 100300 | 498199770 | 11610 | 11590 | 11610 | 11590 | 820 |
| 549 | 20230830 | 100200 | 488688850 | 11590 | 11580 | 11600 | 11560 | 733 |
| 550 | 20230830 | 100100 | 480188630 | 11560 | 11540 | 11600 | 11540 | 3522 |
| 551 | 20230830 | 100000 | 439440260 | 11540 | 11520 | 11540 | 11500 | 2529 |
| 552 | 20230830 | 095900 | 410275770 | 11530 | 11510 | 11530 | 11500 | 1519 |
| 553 | 20230830 | 095800 | 392786790 | 11510 | 11500 | 11510 | 11500 | 217 |
| 554 | 20230830 | 095700 | 390290730 | 11500 | 11500 | 11500 | 11490 | 1352 |
| 555 | 20230830 | 095600 | 374742850 | 11500 | 11470 | 11500 | 11460 | 1592 |
| 556 | 20230830 | 095500 | 356461820 | 11470 | 11480 | 11480 | 11470 | 37 |
| 557 | 20230830 | 095400 | 356037090 | 11470 | 11480 | 11480 | 11470 | 271 |
| 558 | 20230830 | 095300 | 352928220 | 11480 | 11470 | 11480 | 11470 | 4 |
| 559 | 20230830 | 095200 | 352882310 | 11470 | 11470 | 11470 | 11460 | 431 |
| 560 | 20230830 | 095100 | 347938750 | 11470 | 11470 | 11470 | 11470 | 56 |
| 561 | 20230830 | 095000 | 347296430 | 11410 | 11390 | 11470 | 11390 | 461 |
| 562 | 20230830 | 094900 | 342042770 | 11390 | 11400 | 11400 | 11390 | 459 |
| 563 | 20230830 | 094800 | 336813370 | 11410 | 11420 | 11420 | 11400 | 384 |
| 564 | 20230830 | 094700 | 332433390 | 11470 | 11470 | 11470 | 11470 | 3 |
| 565 | 20230830 | 094600 | 332398980 | 11470 | 11470 | 11470 | 11420 | 46 |
| 566 | 20230830 | 094500 | 331872160 | 11470 | 11460 | 11470 | 11400 | 1549 |
| 567 | 20230830 | 094400 | 314151360 | 11460 | 11410 | 11460 | 11400 | 547 |
| 568 | 20230830 | 094300 | 307912260 | 11420 | 11420 | 11420 | 11420 | 282 |
| 569 | 20230830 | 094200 | 304691820 | 11460 | 11420 | 11460 | 11420 | 423 |
| 570 | 20230830 | 094100 | 299856960 | 11420 | 11470 | 11470 | 11420 | 1281 |
| 571 | 20230830 | 094000 | 285205370 | 11470 | 11470 | 11480 | 11460 | 896 |
| 572 | 20230830 | 093900 | 274931710 | 11480 | 11480 | 11480 | 11480 | 5 |
| 573 | 20230830 | 093800 | 274874310 | 11480 | 11480 | 11480 | 11480 | 41 |
| 574 | 20230830 | 093700 | 274403630 | 11480 | 11480 | 11480 | 11470 | 265 |
| 575 | 20230830 | 093600 | 271364050 | 11480 | 11490 | 11490 | 11470 | 226 |
| 576 | 20230830 | 093500 | 268769940 | 11470 | 11490 | 11500 | 11470 | 479 |
| 577 | 20230830 | 093400 | 263267410 | 11490 | 11500 | 11500 | 11490 | 936 |
| 578 | 20230830 | 093300 | 252506370 | 11490 | 11480 | 11500 | 11480 | 995 |
| 579 | 20230830 | 093200 | 241072430 | 11490 | 11440 | 11490 | 11440 | 1200 |
| 580 | 20230830 | 093100 | 227308610 | 11440 | 11430 | 11440 | 11430 | 269 |
| 581 | 20230830 | 093000 | 224231450 | 11430 | 11450 | 11460 | 11430 | 1045 |
| 582 | 20230830 | 092900 | 212276680 | 11470 | 11470 | 11470 | 11450 | 316 |
| 583 | 20230830 | 092800 | 208656250 | 11470 | 11480 | 11480 | 11470 | 81 |
| 584 | 20230830 | 092700 | 207727050 | 11480 | 11470 | 11480 | 11470 | 328 |
| 585 | 20230830 | 092600 | 203964820 | 11470 | 11480 | 11490 | 11470 | 1267 |
| 586 | 20230830 | 092500 | 189421220 | 11480 | 11470 | 11480 | 11440 | 229 |
| 587 | 20230830 | 092400 | 186794190 | 11440 | 11450 | 11470 | 11440 | 1087 |
| 588 | 20230830 | 092300 | 174336200 | 11450 | 11440 | 11450 | 11440 | 125 |
| 589 | 20230830 | 092200 | 172906170 | 11450 | 11440 | 11450 | 11440 | 51 |
| 590 | 20230830 | 092100 | 172322230 | 11450 | 11450 | 11460 | 11450 | 564 |
| 591 | 20230830 | 092000 | 165864280 | 11450 | 11430 | 11450 | 11430 | 342 |
| 592 | 20230830 | 091900 | 161952600 | 11450 | 11440 | 11450 | 11440 | 70 |
| 593 | 20230830 | 091800 | 161151740 | 11440 | 11440 | 11440 | 11440 | 164 |
| 594 | 20230830 | 091700 | 159275580 | 11450 | 11450 | 11450 | 11430 | 242 |
| 595 | 20230830 | 091600 | 156509280 | 11450 | 11420 | 11450 | 11420 | 73 |
| 596 | 20230830 | 091500 | 155675590 | 11410 | 11400 | 11410 | 11390 | 141 |
| 597 | 20230830 | 091400 | 154068830 | 11400 | 11440 | 11440 | 11400 | 532 |
| 598 | 20230830 | 091300 | 147999860 | 11430 | 11430 | 11440 | 11410 | 606 |
| 599 | 20230830 | 091200 | 141072820 | 11430 | 11450 | 11450 | 11400 | 688 |
| 600 | 20230830 | 091100 | 133224920 | 11460 | 11450 | 11470 | 11440 | 658 |
| 601 | 20230830 | 091000 | 125691420 | 11470 | 11430 | 11470 | 11410 | 1989 |
| 602 | 20230830 | 090900 | 102924010 | 11420 | 11400 | 11420 | 11400 | 1026 |
| 603 | 20230830 | 090800 | 91208450 | 11420 | 11420 | 11430 | 11400 | 505 |
| 604 | 20230830 | 090700 | 85450360 | 11410 | 11410 | 11420 | 11400 | 351 |
| 605 | 20230830 | 090600 | 81443870 | 11410 | 11350 | 11410 | 11350 | 1996 |
| 606 | 20230830 | 090500 | 58700010 | 11300 | 11330 | 11390 | 11290 | 913 |
| 607 | 20230830 | 090400 | 48345130 | 11400 | 11380 | 11400 | 11330 | 597 |
| 608 | 20230830 | 090300 | 41550470 | 11380 | 11330 | 11380 | 11330 | 453 |
| 609 | 20230830 | 090200 | 36410310 | 11330 | 11340 | 11340 | 11300 | 85 |
| 610 | 20230830 | 090100 | 35447750 | 11350 | 11350 | 11390 | 11290 | 449 |
| 611 | 20230830 | 090000 | 30359280 | 11350 | 11270 | 11350 | 11270 | 2692 |