32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 3 | 20230829 | 190600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 4 | 20230829 | 190500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 5 | 20230829 | 190400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 6 | 20230829 | 190300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 7 | 20230829 | 190200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 8 | 20230829 | 190100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 9 | 20230829 | 190000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 10 | 20230829 | 185900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 11 | 20230829 | 185800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 12 | 20230829 | 185700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 13 | 20230829 | 185600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 14 | 20230829 | 185500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 15 | 20230829 | 185400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 16 | 20230829 | 185300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 17 | 20230829 | 185200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 18 | 20230829 | 185100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 19 | 20230829 | 185000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 20 | 20230829 | 184900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 21 | 20230829 | 184800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 22 | 20230829 | 184700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 23 | 20230829 | 184600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 24 | 20230829 | 184500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 25 | 20230829 | 184400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 26 | 20230829 | 184300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 27 | 20230829 | 184200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 28 | 20230829 | 184100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 29 | 20230829 | 184000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 30 | 20230829 | 183900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 31 | 20230829 | 183800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 32 | 20230829 | 183700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 33 | 20230829 | 183600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 34 | 20230829 | 183500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 35 | 20230829 | 183400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 36 | 20230829 | 183300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 37 | 20230829 | 183200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 38 | 20230829 | 183100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 39 | 20230829 | 183000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 40 | 20230829 | 182900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 41 | 20230829 | 182800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 42 | 20230829 | 182700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 43 | 20230829 | 182600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 44 | 20230829 | 182500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 45 | 20230829 | 182400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 46 | 20230829 | 182300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 47 | 20230829 | 182200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 48 | 20230829 | 182100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 49 | 20230829 | 182000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 50 | 20230829 | 181900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 51 | 20230829 | 181800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 52 | 20230829 | 181700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 53 | 20230829 | 181600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 54 | 20230829 | 181500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 55 | 20230829 | 181400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 56 | 20230829 | 181300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 57 | 20230829 | 181200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 58 | 20230829 | 181100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 59 | 20230829 | 181000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 60 | 20230829 | 180900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 61 | 20230829 | 180800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 62 | 20230829 | 180700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 63 | 20230829 | 180600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 64 | 20230829 | 180500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 65 | 20230829 | 180400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 66 | 20230829 | 180300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 67 | 20230829 | 180200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 68 | 20230829 | 180100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 69 | 20230829 | 180000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 70 | 20230829 | 175900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 71 | 20230829 | 175800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 72 | 20230829 | 175700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 73 | 20230829 | 175600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 74 | 20230829 | 175500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 75 | 20230829 | 175400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 76 | 20230829 | 175300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 77 | 20230829 | 175200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 78 | 20230829 | 175100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 79 | 20230829 | 175000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 80 | 20230829 | 174900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 81 | 20230829 | 174800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 82 | 20230829 | 174700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 83 | 20230829 | 174600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 84 | 20230829 | 174500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 85 | 20230829 | 174400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 86 | 20230829 | 174300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 87 | 20230829 | 174200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 88 | 20230829 | 174100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 89 | 20230829 | 174000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 90 | 20230829 | 173900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 91 | 20230829 | 173800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 92 | 20230829 | 173700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 93 | 20230829 | 173600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 94 | 20230829 | 173500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 95 | 20230829 | 173400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 96 | 20230829 | 173300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 97 | 20230829 | 173200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 98 | 20230829 | 173100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 99 | 20230829 | 173000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 100 | 20230829 | 172900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 101 | 20230829 | 172800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 102 | 20230829 | 172700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 103 | 20230829 | 172600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 104 | 20230829 | 172500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 105 | 20230829 | 172400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 106 | 20230829 | 172300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 107 | 20230829 | 172200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 108 | 20230829 | 172100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 109 | 20230829 | 172000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 110 | 20230829 | 171900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 111 | 20230829 | 171800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 112 | 20230829 | 171700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 113 | 20230829 | 171600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 114 | 20230829 | 171500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 115 | 20230829 | 171400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 116 | 20230829 | 171300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 117 | 20230829 | 171200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 118 | 20230829 | 171100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 119 | 20230829 | 171000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 120 | 20230829 | 170900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 121 | 20230829 | 170800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 122 | 20230829 | 170700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 123 | 20230829 | 170600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 124 | 20230829 | 170500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 125 | 20230829 | 170400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 126 | 20230829 | 170300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 127 | 20230829 | 170200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 128 | 20230829 | 170100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 129 | 20230829 | 170000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 130 | 20230829 | 165900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 131 | 20230829 | 165800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 132 | 20230829 | 165700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 133 | 20230829 | 165600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 134 | 20230829 | 165500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 135 | 20230829 | 165400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 136 | 20230829 | 165300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 137 | 20230829 | 165200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 138 | 20230829 | 165100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 139 | 20230829 | 165000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 140 | 20230829 | 164900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 141 | 20230829 | 164800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 142 | 20230829 | 164700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 143 | 20230829 | 164600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 144 | 20230829 | 164500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 145 | 20230829 | 164400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 146 | 20230829 | 164300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 147 | 20230829 | 164200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 148 | 20230829 | 164100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 149 | 20230829 | 164000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 150 | 20230829 | 163900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 151 | 20230829 | 163800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 152 | 20230829 | 163700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 153 | 20230829 | 163600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 154 | 20230829 | 163500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 155 | 20230829 | 163400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 156 | 20230829 | 163300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 157 | 20230829 | 163200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 158 | 20230829 | 163100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 159 | 20230829 | 163000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 160 | 20230829 | 162900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 161 | 20230829 | 162800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 162 | 20230829 | 162700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 163 | 20230829 | 162600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 164 | 20230829 | 162500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 165 | 20230829 | 162400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 166 | 20230829 | 162300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 167 | 20230829 | 162200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 168 | 20230829 | 162100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 169 | 20230829 | 162000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 170 | 20230829 | 161900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 171 | 20230829 | 161800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 172 | 20230829 | 161700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 173 | 20230829 | 161600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 174 | 20230829 | 161500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 175 | 20230829 | 161400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 176 | 20230829 | 161300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 177 | 20230829 | 161200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 178 | 20230829 | 161100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 179 | 20230829 | 161000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 180 | 20230829 | 160900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 181 | 20230829 | 160800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 182 | 20230829 | 160700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 183 | 20230829 | 160600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 184 | 20230829 | 160500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 185 | 20230829 | 160400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 186 | 20230829 | 160300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 187 | 20230829 | 160200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 188 | 20230829 | 160100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 189 | 20230829 | 160000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 190 | 20230829 | 155900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 191 | 20230829 | 155800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 192 | 20230829 | 155700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 193 | 20230829 | 155600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 194 | 20230829 | 155500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 195 | 20230829 | 155400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 196 | 20230829 | 155300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 197 | 20230829 | 155200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 198 | 20230829 | 155100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 199 | 20230829 | 155000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 200 | 20230829 | 154900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 201 | 20230829 | 154800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 202 | 20230829 | 154700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 203 | 20230829 | 154600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 204 | 20230829 | 154500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 205 | 20230829 | 154400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 206 | 20230829 | 154300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 207 | 20230829 | 154200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 208 | 20230829 | 154100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 209 | 20230829 | 154000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 210 | 20230829 | 153900 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 211 | 20230829 | 153800 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 212 | 20230829 | 153700 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 213 | 20230829 | 153600 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 214 | 20230829 | 153500 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 215 | 20230829 | 153400 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 216 | 20230829 | 153300 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 217 | 20230829 | 153200 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 218 | 20230829 | 153100 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 0 |
| 219 | 20230829 | 153000 | 3256703420 | 19250 | 19250 | 19250 | 19250 | 21973 |
| 220 | 20230829 | 152900 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 221 | 20230829 | 152800 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 222 | 20230829 | 152700 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 223 | 20230829 | 152600 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 224 | 20230829 | 152500 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 225 | 20230829 | 152400 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 226 | 20230829 | 152300 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 227 | 20230829 | 152200 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 228 | 20230829 | 152100 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 229 | 20230829 | 152000 | 2833723170 | 19240 | 19240 | 19240 | 19240 | 0 |
| 230 | 20230829 | 151900 | 2833723170 | 19240 | 19240 | 19280 | 19240 | 484 |
| 231 | 20230829 | 151800 | 2824408120 | 19240 | 19260 | 19260 | 19240 | 1307 |
| 232 | 20230829 | 151700 | 2799247490 | 19250 | 19270 | 19280 | 19250 | 640 |
| 233 | 20230829 | 151600 | 2786915710 | 19270 | 19260 | 19270 | 19250 | 337 |
| 234 | 20230829 | 151500 | 2780424220 | 19270 | 19250 | 19270 | 19250 | 599 |
| 235 | 20230829 | 151400 | 2768884890 | 19260 | 19250 | 19270 | 19250 | 558 |
| 236 | 20230829 | 151300 | 2758138080 | 19260 | 19260 | 19260 | 19250 | 616 |
| 237 | 20230829 | 151200 | 2746274680 | 19260 | 19250 | 19260 | 19250 | 282 |
| 238 | 20230829 | 151100 | 2740843810 | 19260 | 19260 | 19260 | 19250 | 931 |
| 239 | 20230829 | 151000 | 2722913930 | 19270 | 19260 | 19270 | 19260 | 252 |
| 240 | 20230829 | 150900 | 2718059780 | 19260 | 19260 | 19270 | 19260 | 557 |
| 241 | 20230829 | 150800 | 2707329740 | 19260 | 19260 | 19270 | 19260 | 274 |
| 242 | 20230829 | 150700 | 2702052380 | 19250 | 19260 | 19260 | 19250 | 301 |
| 243 | 20230829 | 150600 | 2696256560 | 19260 | 19250 | 19270 | 19250 | 740 |
| 244 | 20230829 | 150500 | 2682003060 | 19270 | 19260 | 19270 | 19260 | 516 |
| 245 | 20230829 | 150400 | 2672064450 | 19260 | 19270 | 19280 | 19260 | 445 |
| 246 | 20230829 | 150300 | 2663488180 | 19260 | 19250 | 19280 | 19250 | 95 |
| 247 | 20230829 | 150200 | 2661658240 | 19250 | 19260 | 19280 | 19250 | 293 |
| 248 | 20230829 | 150100 | 2656013280 | 19260 | 19280 | 19280 | 19250 | 503 |
| 249 | 20230829 | 150000 | 2646324390 | 19270 | 19250 | 19270 | 19250 | 468 |
| 250 | 20230829 | 145900 | 2637310650 | 19260 | 19250 | 19270 | 19250 | 654 |
| 251 | 20230829 | 145800 | 2624714490 | 19260 | 19250 | 19260 | 19240 | 724 |
| 252 | 20230829 | 145700 | 2610774510 | 19260 | 19260 | 19260 | 19240 | 347 |
| 253 | 20230829 | 145600 | 2604093530 | 19250 | 19250 | 19260 | 19240 | 737 |
| 254 | 20230829 | 145500 | 2589906040 | 19250 | 19250 | 19260 | 19250 | 351 |
| 255 | 20230829 | 145400 | 2583146990 | 19260 | 19260 | 19270 | 19250 | 637 |
| 256 | 20230829 | 145300 | 2570882280 | 19270 | 19270 | 19280 | 19250 | 2696 |
| 257 | 20230829 | 145200 | 2518945380 | 19280 | 19280 | 19290 | 19270 | 930 |
| 258 | 20230829 | 145100 | 2501018070 | 19280 | 19280 | 19280 | 19270 | 775 |
| 259 | 20230829 | 145000 | 2486077710 | 19280 | 19280 | 19280 | 19270 | 620 |
| 260 | 20230829 | 144900 | 2474125880 | 19280 | 19270 | 19280 | 19270 | 536 |
| 261 | 20230829 | 144800 | 2463791940 | 19270 | 19270 | 19280 | 19260 | 1071 |
| 262 | 20230829 | 144700 | 2443152580 | 19260 | 19270 | 19270 | 19260 | 155 |
| 263 | 20230829 | 144600 | 2440165940 | 19270 | 19260 | 19270 | 19250 | 315 |
| 264 | 20230829 | 144500 | 2434097330 | 19270 | 19260 | 19270 | 19260 | 729 |
| 265 | 20230829 | 144400 | 2420054960 | 19260 | 19260 | 19260 | 19250 | 301 |
| 266 | 20230829 | 144300 | 2414258520 | 19260 | 19260 | 19270 | 19260 | 820 |
| 267 | 20230829 | 144200 | 2398463150 | 19270 | 19240 | 19270 | 19240 | 568 |
| 268 | 20230829 | 144100 | 2387525290 | 19240 | 19240 | 19250 | 19240 | 864 |
| 269 | 20230829 | 144000 | 2370896540 | 19240 | 19250 | 19250 | 19240 | 1332 |
| 270 | 20230829 | 143900 | 2345267180 | 19250 | 19240 | 19250 | 19240 | 408 |
| 271 | 20230829 | 143800 | 2337413440 | 19240 | 19250 | 19250 | 19240 | 104 |
| 272 | 20230829 | 143700 | 2335411600 | 19240 | 19240 | 19240 | 19240 | 16 |
| 273 | 20230829 | 143600 | 2335103760 | 19240 | 19250 | 19250 | 19240 | 432 |
| 274 | 20230829 | 143500 | 2326788770 | 19240 | 19240 | 19250 | 19240 | 517 |
| 275 | 20230829 | 143400 | 2316837820 | 19240 | 19240 | 19250 | 19240 | 371 |
| 276 | 20230829 | 143300 | 2309698650 | 19240 | 19240 | 19250 | 19240 | 441 |
| 277 | 20230829 | 143200 | 2301209860 | 19240 | 19240 | 19250 | 19240 | 202 |
| 278 | 20230829 | 143100 | 2297322390 | 19240 | 19240 | 19250 | 19240 | 99 |
| 279 | 20230829 | 143000 | 2295416920 | 19240 | 19240 | 19250 | 19240 | 478 |
| 280 | 20230829 | 142900 | 2286216880 | 19250 | 19230 | 19250 | 19230 | 563 |
| 281 | 20230829 | 142800 | 2275383540 | 19230 | 19240 | 19240 | 19230 | 203 |
| 282 | 20230829 | 142700 | 2271478190 | 19240 | 19240 | 19250 | 19240 | 449 |
| 283 | 20230829 | 142600 | 2262836180 | 19250 | 19240 | 19250 | 19240 | 38 |
| 284 | 20230829 | 142500 | 2262104870 | 19240 | 19240 | 19250 | 19230 | 451 |
| 285 | 20230829 | 142400 | 2253427060 | 19240 | 19250 | 19250 | 19240 | 342 |
| 286 | 20230829 | 142300 | 2246844220 | 19230 | 19240 | 19250 | 19230 | 358 |
| 287 | 20230829 | 142200 | 2239957680 | 19230 | 19230 | 19240 | 19230 | 207 |
| 288 | 20230829 | 142100 | 2235976460 | 19240 | 19240 | 19250 | 19240 | 706 |
| 289 | 20230829 | 142000 | 2222390490 | 19240 | 19250 | 19250 | 19240 | 233 |
| 290 | 20230829 | 141900 | 2217906500 | 19240 | 19240 | 19240 | 19240 | 23 |
| 291 | 20230829 | 141800 | 2217463980 | 19240 | 19240 | 19250 | 19240 | 356 |
| 292 | 20230829 | 141700 | 2210611200 | 19250 | 19240 | 19250 | 19240 | 114 |
| 293 | 20230829 | 141600 | 2208417650 | 19230 | 19240 | 19250 | 19230 | 172 |
| 294 | 20230829 | 141500 | 2205108050 | 19240 | 19240 | 19240 | 19230 | 61 |
| 295 | 20230829 | 141400 | 2203934720 | 19240 | 19250 | 19250 | 19220 | 350 |
| 296 | 20230829 | 141300 | 2197204630 | 19220 | 19220 | 19250 | 19220 | 210 |
| 297 | 20230829 | 141200 | 2193166540 | 19220 | 19220 | 19250 | 19220 | 515 |
| 298 | 20230829 | 141100 | 2183261870 | 19250 | 19240 | 19250 | 19220 | 174 |
| 299 | 20230829 | 141000 | 2179913350 | 19240 | 19250 | 19250 | 19240 | 277 |
| 300 | 20230829 | 140900 | 2174583460 | 19230 | 19240 | 19250 | 19210 | 617 |
| 301 | 20230829 | 140800 | 2162714500 | 19240 | 19230 | 19240 | 19230 | 799 |
| 302 | 20230829 | 140700 | 2147345100 | 19230 | 19230 | 19240 | 19230 | 144 |
| 303 | 20230829 | 140600 | 2144574810 | 19230 | 19230 | 19240 | 19210 | 276 |
| 304 | 20230829 | 140500 | 2139269080 | 19210 | 19210 | 19230 | 19210 | 159 |
| 305 | 20230829 | 140400 | 2136213290 | 19210 | 19220 | 19240 | 19210 | 89 |
| 306 | 20230829 | 140300 | 2134502400 | 19220 | 19240 | 19240 | 19210 | 1298 |
| 307 | 20230829 | 140200 | 2109539230 | 19230 | 19230 | 19240 | 19230 | 199 |
| 308 | 20230829 | 140100 | 2105711640 | 19230 | 19240 | 19240 | 19230 | 155 |
| 309 | 20230829 | 140000 | 2102729930 | 19240 | 19220 | 19240 | 19220 | 443 |
| 310 | 20230829 | 135900 | 2094210780 | 19220 | 19220 | 19230 | 19220 | 27 |
| 311 | 20230829 | 135800 | 2093691830 | 19220 | 19230 | 19230 | 19220 | 219 |
| 312 | 20230829 | 135700 | 2089481920 | 19220 | 19210 | 19230 | 19210 | 126 |
| 313 | 20230829 | 135600 | 2087060380 | 19210 | 19220 | 19230 | 19210 | 464 |
| 314 | 20230829 | 135500 | 2078142270 | 19220 | 19230 | 19230 | 19220 | 43 |
| 315 | 20230829 | 135400 | 2077315770 | 19220 | 19230 | 19230 | 19210 | 397 |
| 316 | 20230829 | 135300 | 2069685740 | 19230 | 19230 | 19230 | 19210 | 109 |
| 317 | 20230829 | 135200 | 2067590220 | 19210 | 19220 | 19230 | 19210 | 120 |
| 318 | 20230829 | 135100 | 2065284170 | 19220 | 19220 | 19230 | 19210 | 956 |
| 319 | 20230829 | 135000 | 2046908710 | 19220 | 19220 | 19220 | 19220 | 128 |
| 320 | 20230829 | 134900 | 2044448550 | 19220 | 19230 | 19240 | 19220 | 453 |
| 321 | 20230829 | 134800 | 2035737570 | 19220 | 19230 | 19240 | 19220 | 166 |
| 322 | 20230829 | 134700 | 2032546290 | 19230 | 19220 | 19230 | 19220 | 143 |
| 323 | 20230829 | 134600 | 2029797080 | 19230 | 19230 | 19250 | 19230 | 1087 |
| 324 | 20230829 | 134500 | 2008888810 | 19230 | 19260 | 19260 | 19230 | 962 |
| 325 | 20230829 | 134400 | 1990378340 | 19250 | 19250 | 19260 | 19250 | 61 |
| 326 | 20230829 | 134300 | 1989203760 | 19250 | 19250 | 19250 | 19240 | 473 |
| 327 | 20230829 | 134200 | 1980098670 | 19250 | 19260 | 19270 | 19250 | 202 |
| 328 | 20230829 | 134100 | 1976208750 | 19260 | 19260 | 19260 | 19250 | 489 |
| 329 | 20230829 | 134000 | 1966791190 | 19260 | 19260 | 19270 | 19260 | 95 |
| 330 | 20230829 | 133900 | 1964960700 | 19260 | 19250 | 19270 | 19250 | 97 |
| 331 | 20230829 | 133800 | 1963092520 | 19250 | 19270 | 19270 | 19250 | 258 |
| 332 | 20230829 | 133700 | 1958123620 | 19250 | 19250 | 19270 | 19250 | 317 |
| 333 | 20230829 | 133600 | 1952019250 | 19250 | 19250 | 19280 | 19250 | 214 |
| 334 | 20230829 | 133500 | 1947897020 | 19250 | 19240 | 19260 | 19240 | 125 |
| 335 | 20230829 | 133400 | 1945491550 | 19250 | 19250 | 19270 | 19240 | 810 |
| 336 | 20230829 | 133300 | 1929894390 | 19250 | 19270 | 19270 | 19250 | 604 |
| 337 | 20230829 | 133200 | 1918261510 | 19260 | 19260 | 19260 | 19260 | 23 |
| 338 | 20230829 | 133100 | 1917818530 | 19260 | 19260 | 19280 | 19260 | 617 |
| 339 | 20230829 | 133000 | 1905930560 | 19260 | 19260 | 19280 | 19260 | 62 |
| 340 | 20230829 | 132900 | 1904735980 | 19260 | 19260 | 19280 | 19260 | 95 |
| 341 | 20230829 | 132800 | 1902904820 | 19280 | 19270 | 19280 | 19260 | 318 |
| 342 | 20230829 | 132700 | 1896777270 | 19260 | 19280 | 19280 | 19260 | 734 |
| 343 | 20230829 | 132600 | 1882633280 | 19270 | 19270 | 19270 | 19270 | 33 |
| 344 | 20230829 | 132500 | 1881997370 | 19270 | 19250 | 19270 | 19250 | 217 |
| 345 | 20230829 | 132400 | 1877816840 | 19250 | 19270 | 19280 | 19250 | 159 |
| 346 | 20230829 | 132300 | 1874753420 | 19250 | 19280 | 19280 | 19250 | 584 |
| 347 | 20230829 | 132200 | 1863503210 | 19280 | 19270 | 19280 | 19270 | 503 |
| 348 | 20230829 | 132100 | 1853806160 | 19270 | 19270 | 19300 | 19270 | 193 |
| 349 | 20230829 | 132000 | 1850085870 | 19270 | 19280 | 19300 | 19270 | 211 |
| 350 | 20230829 | 131900 | 1846017310 | 19300 | 19290 | 19300 | 19270 | 692 |
| 351 | 20230829 | 131800 | 1832671690 | 19280 | 19280 | 19290 | 19270 | 230 |
| 352 | 20230829 | 131700 | 1828237200 | 19270 | 19300 | 19310 | 19270 | 429 |
| 353 | 20230829 | 131600 | 1819964000 | 19300 | 19290 | 19310 | 19290 | 547 |
| 354 | 20230829 | 131500 | 1809408900 | 19300 | 19300 | 19300 | 19290 | 186 |
| 355 | 20230829 | 131400 | 1805820000 | 19290 | 19290 | 19290 | 19290 | 9 |
| 356 | 20230829 | 131300 | 1805646390 | 19300 | 19280 | 19300 | 19280 | 326 |
| 357 | 20230829 | 131200 | 1799357960 | 19290 | 19280 | 19290 | 19280 | 61 |
| 358 | 20230829 | 131100 | 1798181390 | 19280 | 19290 | 19290 | 19280 | 390 |
| 359 | 20230829 | 131000 | 1790659510 | 19290 | 19290 | 19300 | 19280 | 498 |
| 360 | 20230829 | 130900 | 1781051180 | 19300 | 19310 | 19310 | 19280 | 357 |
| 361 | 20230829 | 130800 | 1774160280 | 19310 | 19290 | 19310 | 19280 | 137 |
| 362 | 20230829 | 130700 | 1771517660 | 19280 | 19310 | 19310 | 19280 | 695 |
| 363 | 20230829 | 130600 | 1758099890 | 19300 | 19300 | 19310 | 19300 | 70 |
| 364 | 20230829 | 130500 | 1756748700 | 19300 | 19300 | 19300 | 19300 | 489 |
| 365 | 20230829 | 130400 | 1747311000 | 19290 | 19290 | 19300 | 19290 | 486 |
| 366 | 20230829 | 130300 | 1737932420 | 19290 | 19300 | 19300 | 19290 | 82 |
| 367 | 20230829 | 130200 | 1736350330 | 19300 | 19290 | 19300 | 19290 | 91 |
| 368 | 20230829 | 130100 | 1734594160 | 19290 | 19290 | 19290 | 19280 | 382 |
| 369 | 20230829 | 130000 | 1727225490 | 19300 | 19300 | 19300 | 19280 | 282 |
| 370 | 20230829 | 125900 | 1721785120 | 19280 | 19300 | 19300 | 19280 | 164 |
| 371 | 20230829 | 125800 | 1718621970 | 19300 | 19280 | 19300 | 19280 | 520 |
| 372 | 20230829 | 125700 | 1708589800 | 19290 | 19300 | 19300 | 19280 | 127 |
| 373 | 20230829 | 125600 | 1706139960 | 19280 | 19280 | 19300 | 19280 | 214 |
| 374 | 20230829 | 125500 | 1702011740 | 19300 | 19270 | 19300 | 19270 | 138 |
| 375 | 20230829 | 125400 | 1699349480 | 19280 | 19300 | 19300 | 19280 | 78 |
| 376 | 20230829 | 125300 | 1697845260 | 19300 | 19290 | 19300 | 19280 | 156 |
| 377 | 20230829 | 125200 | 1694836430 | 19280 | 19280 | 19280 | 19270 | 299 |
| 378 | 20230829 | 125100 | 1689072630 | 19280 | 19280 | 19280 | 19280 | 174 |
| 379 | 20230829 | 125000 | 1685717910 | 19270 | 19270 | 19280 | 19270 | 334 |
| 380 | 20230829 | 124900 | 1679280910 | 19260 | 19280 | 19280 | 19260 | 134 |
| 381 | 20230829 | 124800 | 1676697670 | 19280 | 19270 | 19290 | 19260 | 186 |
| 382 | 20230829 | 124700 | 1673112900 | 19270 | 19270 | 19290 | 19270 | 453 |
| 383 | 20230829 | 124600 | 1664380530 | 19270 | 19270 | 19270 | 19260 | 263 |
| 384 | 20230829 | 124500 | 1659313730 | 19270 | 19280 | 19290 | 19270 | 775 |
| 385 | 20230829 | 124400 | 1644378710 | 19270 | 19280 | 19290 | 19270 | 450 |
| 386 | 20230829 | 124300 | 1635703030 | 19270 | 19270 | 19270 | 19270 | 4 |
| 387 | 20230829 | 124200 | 1635625950 | 19270 | 19280 | 19280 | 19270 | 108 |
| 388 | 20230829 | 124100 | 1633543820 | 19280 | 19280 | 19280 | 19270 | 368 |
| 389 | 20230829 | 124000 | 1626449450 | 19270 | 19280 | 19280 | 19270 | 291 |
| 390 | 20230829 | 123900 | 1620840490 | 19280 | 19270 | 19280 | 19270 | 29 |
| 391 | 20230829 | 123800 | 1620281470 | 19270 | 19280 | 19280 | 19260 | 113 |
| 392 | 20230829 | 123700 | 1618103130 | 19260 | 19290 | 19290 | 19260 | 291 |
| 393 | 20230829 | 123600 | 1612493880 | 19290 | 19290 | 19290 | 19290 | 19 |
| 394 | 20230829 | 123500 | 1612127370 | 19290 | 19250 | 19290 | 19250 | 137 |
| 395 | 20230829 | 123400 | 1609486110 | 19240 | 19280 | 19290 | 19240 | 237 |
| 396 | 20230829 | 123300 | 1604921030 | 19250 | 19260 | 19290 | 19250 | 336 |
| 397 | 20230829 | 123200 | 1598446980 | 19260 | 19250 | 19260 | 19250 | 293 |
| 398 | 20230829 | 123100 | 1592804050 | 19290 | 19270 | 19290 | 19270 | 411 |
| 399 | 20230829 | 123000 | 1584879020 | 19270 | 19270 | 19270 | 19250 | 1123 |
| 400 | 20230829 | 122900 | 1563245570 | 19290 | 19270 | 19290 | 19270 | 282 |
| 401 | 20230829 | 122800 | 1557810050 | 19270 | 19290 | 19290 | 19270 | 35 |
| 402 | 20230829 | 122700 | 1557135340 | 19290 | 19290 | 19290 | 19260 | 102 |
| 403 | 20230829 | 122600 | 1555167880 | 19260 | 19260 | 19290 | 19260 | 195 |
| 404 | 20230829 | 122500 | 1551409510 | 19260 | 19260 | 19280 | 19260 | 222 |
| 405 | 20230829 | 122400 | 1547133500 | 19260 | 19260 | 19280 | 19260 | 196 |
| 406 | 20230829 | 122300 | 1543356560 | 19260 | 19260 | 19270 | 19260 | 319 |
| 407 | 20230829 | 122200 | 1537209690 | 19260 | 19260 | 19280 | 19250 | 680 |
| 408 | 20230829 | 122100 | 1524116560 | 19250 | 19260 | 19280 | 19250 | 202 |
| 409 | 20230829 | 122000 | 1520225630 | 19260 | 19270 | 19280 | 19260 | 617 |
| 410 | 20230829 | 121900 | 1508333300 | 19270 | 19290 | 19290 | 19270 | 19 |
| 411 | 20230829 | 121800 | 1507966830 | 19270 | 19290 | 19290 | 19270 | 156 |
| 412 | 20230829 | 121700 | 1504958470 | 19270 | 19290 | 19290 | 19260 | 639 |
| 413 | 20230829 | 121600 | 1492639580 | 19290 | 19290 | 19290 | 19270 | 111 |
| 414 | 20230829 | 121500 | 1490499290 | 19290 | 19290 | 19290 | 19260 | 143 |
| 415 | 20230829 | 121400 | 1487741680 | 19280 | 19270 | 19280 | 19260 | 372 |
| 416 | 20230829 | 121300 | 1480570880 | 19270 | 19290 | 19290 | 19270 | 232 |
| 417 | 20230829 | 121200 | 1476098780 | 19270 | 19280 | 19300 | 19270 | 191 |
| 418 | 20230829 | 121100 | 1472416310 | 19270 | 19270 | 19280 | 19270 | 417 |
| 419 | 20230829 | 121000 | 1464377210 | 19270 | 19280 | 19280 | 19260 | 243 |
| 420 | 20230829 | 120900 | 1459694940 | 19270 | 19280 | 19280 | 19260 | 180 |
| 421 | 20230829 | 120800 | 1456225720 | 19270 | 19280 | 19280 | 19270 | 474 |
| 422 | 20230829 | 120700 | 1447087420 | 19260 | 19280 | 19280 | 19260 | 31 |
| 423 | 20230829 | 120600 | 1446489960 | 19260 | 19260 | 19280 | 19260 | 256 |
| 424 | 20230829 | 120500 | 1441558260 | 19250 | 19250 | 19250 | 19250 | 0 |
| 425 | 20230829 | 120400 | 1441558260 | 19250 | 19260 | 19260 | 19250 | 150 |
| 426 | 20230829 | 120300 | 1438669550 | 19250 | 19270 | 19270 | 19250 | 496 |
| 427 | 20230829 | 120200 | 1429114770 | 19280 | 19270 | 19280 | 19260 | 186 |
| 428 | 20230829 | 120100 | 1425531400 | 19260 | 19260 | 19270 | 19260 | 46 |
| 429 | 20230829 | 120000 | 1424645170 | 19260 | 19270 | 19300 | 19260 | 610 |
| 430 | 20230829 | 115900 | 1412888610 | 19260 | 19270 | 19270 | 19260 | 80 |
| 431 | 20230829 | 115800 | 1411347100 | 19250 | 19270 | 19270 | 19250 | 159 |
| 432 | 20230829 | 115700 | 1408285950 | 19250 | 19250 | 19270 | 19250 | 415 |
| 433 | 20230829 | 115600 | 1400292480 | 19260 | 19260 | 19260 | 19260 | 92 |
| 434 | 20230829 | 115500 | 1398520560 | 19260 | 19260 | 19270 | 19250 | 299 |
| 435 | 20230829 | 115400 | 1392760510 | 19260 | 19250 | 19270 | 19250 | 456 |
| 436 | 20230829 | 115300 | 1383978460 | 19250 | 19260 | 19260 | 19250 | 192 |
| 437 | 20230829 | 115200 | 1380280930 | 19260 | 19260 | 19260 | 19250 | 30 |
| 438 | 20230829 | 115100 | 1379703230 | 19250 | 19240 | 19250 | 19240 | 289 |
| 439 | 20230829 | 115000 | 1374140180 | 19240 | 19250 | 19250 | 19240 | 131 |
| 440 | 20230829 | 114900 | 1371618570 | 19250 | 19250 | 19260 | 19240 | 272 |
| 441 | 20230829 | 114800 | 1366382480 | 19250 | 19240 | 19260 | 19240 | 496 |
| 442 | 20230829 | 114700 | 1356832300 | 19240 | 19240 | 19250 | 19240 | 60 |
| 443 | 20230829 | 114600 | 1355677830 | 19240 | 19250 | 19260 | 19240 | 233 |
| 444 | 20230829 | 114500 | 1351191610 | 19250 | 19250 | 19260 | 19250 | 406 |
| 445 | 20230829 | 114400 | 1343372950 | 19250 | 19240 | 19260 | 19240 | 109 |
| 446 | 20230829 | 114300 | 1341274960 | 19260 | 19250 | 19260 | 19240 | 425 |
| 447 | 20230829 | 114200 | 1333092380 | 19250 | 19260 | 19260 | 19240 | 142 |
| 448 | 20230829 | 114100 | 1330357950 | 19250 | 19250 | 19260 | 19250 | 409 |
| 449 | 20230829 | 114000 | 1322482030 | 19260 | 19240 | 19260 | 19240 | 164 |
| 450 | 20230829 | 113900 | 1319324790 | 19240 | 19240 | 19270 | 19240 | 602 |
| 451 | 20230829 | 113800 | 1307737800 | 19250 | 19250 | 19250 | 19240 | 185 |
| 452 | 20230829 | 113700 | 1304176580 | 19250 | 19250 | 19250 | 19240 | 108 |
| 453 | 20230829 | 113600 | 1302097720 | 19240 | 19250 | 19250 | 19230 | 228 |
| 454 | 20230829 | 113500 | 1297711000 | 19230 | 19230 | 19250 | 19230 | 391 |
| 455 | 20230829 | 113400 | 1290188650 | 19230 | 19260 | 19260 | 19230 | 417 |
| 456 | 20230829 | 113300 | 1282161720 | 19270 | 19270 | 19270 | 19270 | 77 |
| 457 | 20230829 | 113200 | 1280677930 | 19230 | 19230 | 19270 | 19230 | 40 |
| 458 | 20230829 | 113100 | 1279908650 | 19270 | 19270 | 19270 | 19230 | 542 |
| 459 | 20230829 | 113000 | 1269479710 | 19270 | 19230 | 19270 | 19230 | 36 |
| 460 | 20230829 | 112900 | 1268787270 | 19230 | 19230 | 19230 | 19220 | 19 |
| 461 | 20230829 | 112800 | 1268422020 | 19220 | 19230 | 19270 | 19220 | 188 |
| 462 | 20230829 | 112700 | 1264803490 | 19230 | 19220 | 19230 | 19220 | 403 |
| 463 | 20230829 | 112600 | 1257055230 | 19230 | 19270 | 19270 | 19230 | 677 |
| 464 | 20230829 | 112500 | 1244028590 | 19250 | 19270 | 19270 | 19240 | 711 |
| 465 | 20230829 | 112400 | 1230343210 | 19240 | 19260 | 19270 | 19240 | 250 |
| 466 | 20230829 | 112300 | 1225528780 | 19240 | 19270 | 19270 | 19240 | 222 |
| 467 | 20230829 | 112200 | 1221255890 | 19270 | 19260 | 19270 | 19240 | 455 |
| 468 | 20230829 | 112100 | 1212493800 | 19260 | 19270 | 19270 | 19250 | 85 |
| 469 | 20230829 | 112000 | 1210855890 | 19240 | 19240 | 19240 | 19240 | 401 |
| 470 | 20230829 | 111900 | 1203140650 | 19240 | 19250 | 19270 | 19240 | 440 |
| 471 | 20230829 | 111800 | 1194668840 | 19240 | 19250 | 19270 | 19240 | 413 |
| 472 | 20230829 | 111700 | 1186717430 | 19250 | 19280 | 19300 | 19250 | 2544 |
| 473 | 20230829 | 111600 | 1137688580 | 19290 | 19280 | 19300 | 19280 | 125 |
| 474 | 20230829 | 111500 | 1135277860 | 19270 | 19280 | 19300 | 19270 | 531 |
| 475 | 20230829 | 111400 | 1125041190 | 19300 | 19320 | 19320 | 19290 | 903 |
| 476 | 20230829 | 111300 | 1107616540 | 19300 | 19300 | 19320 | 19300 | 153 |
| 477 | 20230829 | 111200 | 1104661600 | 19320 | 19320 | 19320 | 19290 | 263 |
| 478 | 20230829 | 111100 | 1099584810 | 19290 | 19310 | 19320 | 19290 | 220 |
| 479 | 20230829 | 111000 | 1095338240 | 19290 | 19310 | 19320 | 19290 | 487 |
| 480 | 20230829 | 110900 | 1085931850 | 19320 | 19310 | 19320 | 19290 | 201 |
| 481 | 20230829 | 110800 | 1082052320 | 19320 | 19310 | 19320 | 19290 | 261 |
| 482 | 20230829 | 110700 | 1077013180 | 19320 | 19310 | 19320 | 19300 | 480 |
| 483 | 20230829 | 110600 | 1067742380 | 19320 | 19310 | 19330 | 19290 | 230 |
| 484 | 20230829 | 110500 | 1063300870 | 19330 | 19320 | 19330 | 19310 | 247 |
| 485 | 20230829 | 110400 | 1058529860 | 19310 | 19310 | 19320 | 19300 | 605 |
| 486 | 20230829 | 110300 | 1046846170 | 19310 | 19300 | 19310 | 19280 | 119 |
| 487 | 20230829 | 110200 | 1044549570 | 19310 | 19310 | 19310 | 19280 | 199 |
| 488 | 20230829 | 110100 | 1040708430 | 19310 | 19280 | 19310 | 19280 | 535 |
| 489 | 20230829 | 110000 | 1030386770 | 19280 | 19320 | 19320 | 19280 | 1200 |
| 490 | 20230829 | 105900 | 1007222690 | 19320 | 19330 | 19340 | 19310 | 451 |
| 491 | 20230829 | 105800 | 998507010 | 19340 | 19330 | 19340 | 19320 | 331 |
| 492 | 20230829 | 105700 | 992108100 | 19330 | 19320 | 19330 | 19320 | 180 |
| 493 | 20230829 | 105600 | 988629490 | 19330 | 19330 | 19330 | 19320 | 109 |
| 494 | 20230829 | 105500 | 986523310 | 19320 | 19320 | 19340 | 19310 | 457 |
| 495 | 20230829 | 105400 | 977691130 | 19310 | 19310 | 19320 | 19310 | 113 |
| 496 | 20230829 | 105300 | 975508720 | 19310 | 19330 | 19330 | 19310 | 140 |
| 497 | 20230829 | 105200 | 972804500 | 19340 | 19340 | 19340 | 19310 | 1531 |
| 498 | 20230829 | 105100 | 943222030 | 19330 | 19340 | 19340 | 19330 | 81 |
| 499 | 20230829 | 105000 | 941656290 | 19330 | 19330 | 19340 | 19330 | 261 |
| 500 | 20230829 | 104900 | 936610140 | 19340 | 19320 | 19340 | 19320 | 187 |
| 501 | 20230829 | 104800 | 932995910 | 19330 | 19340 | 19340 | 19320 | 324 |
| 502 | 20230829 | 104700 | 926731610 | 19340 | 19330 | 19340 | 19320 | 268 |
| 503 | 20230829 | 104600 | 921550420 | 19340 | 19320 | 19340 | 19320 | 1064 |
| 504 | 20230829 | 104500 | 900979540 | 19320 | 19320 | 19330 | 19320 | 361 |
| 505 | 20230829 | 104400 | 894003200 | 19330 | 19320 | 19330 | 19320 | 262 |
| 506 | 20230829 | 104300 | 888939830 | 19330 | 19310 | 19330 | 19300 | 4814 |
| 507 | 20230829 | 104200 | 795975330 | 19300 | 19310 | 19310 | 19300 | 108 |
| 508 | 20230829 | 104100 | 793890370 | 19310 | 19300 | 19310 | 19300 | 314 |
| 509 | 20230829 | 104000 | 787828950 | 19300 | 19290 | 19310 | 19290 | 208 |
| 510 | 20230829 | 103900 | 783815680 | 19290 | 19300 | 19310 | 19290 | 3253 |
| 511 | 20230829 | 103800 | 721030640 | 19300 | 19300 | 19300 | 19290 | 447 |
| 512 | 20230829 | 103700 | 712404660 | 19300 | 19300 | 19300 | 19290 | 292 |
| 513 | 20230829 | 103600 | 706770860 | 19290 | 19290 | 19300 | 19290 | 238 |
| 514 | 20230829 | 103500 | 702179200 | 19290 | 19280 | 19300 | 19280 | 471 |
| 515 | 20230829 | 103400 | 693093670 | 19290 | 19290 | 19290 | 19280 | 193 |
| 516 | 20230829 | 103300 | 689370780 | 19280 | 19290 | 19300 | 19280 | 377 |
| 517 | 20230829 | 103200 | 682099270 | 19280 | 19290 | 19300 | 19280 | 1054 |
| 518 | 20230829 | 103100 | 661766560 | 19290 | 19280 | 19290 | 19280 | 69 |
| 519 | 20230829 | 103000 | 660435790 | 19280 | 19270 | 19290 | 19270 | 681 |
| 520 | 20230829 | 102900 | 647305510 | 19260 | 19270 | 19270 | 19260 | 776 |
| 521 | 20230829 | 102800 | 632355120 | 19270 | 19260 | 19270 | 19260 | 158 |
| 522 | 20230829 | 102700 | 629310810 | 19260 | 19260 | 19260 | 19260 | 1 |
| 523 | 20230829 | 102600 | 629291550 | 19270 | 19240 | 19270 | 19240 | 309 |
| 524 | 20230829 | 102500 | 623339470 | 19260 | 19250 | 19260 | 19240 | 750 |
| 525 | 20230829 | 102400 | 608903840 | 19260 | 19260 | 19260 | 19260 | 269 |
| 526 | 20230829 | 102300 | 603722900 | 19270 | 19260 | 19280 | 19260 | 355 |
| 527 | 20230829 | 102200 | 596882170 | 19260 | 19250 | 19280 | 19250 | 324 |
| 528 | 20230829 | 102100 | 590640210 | 19270 | 19260 | 19270 | 19250 | 954 |
| 529 | 20230829 | 102000 | 572262050 | 19250 | 19260 | 19260 | 19240 | 192 |
| 530 | 20230829 | 101900 | 568565950 | 19250 | 19260 | 19260 | 19240 | 257 |
| 531 | 20230829 | 101800 | 563618330 | 19240 | 19240 | 19260 | 19240 | 207 |
| 532 | 20230829 | 101700 | 559634890 | 19260 | 19240 | 19260 | 19230 | 179 |
| 533 | 20230829 | 101600 | 556188860 | 19260 | 19250 | 19260 | 19220 | 152 |
| 534 | 20230829 | 101500 | 553262820 | 19250 | 19250 | 19250 | 19220 | 97 |
| 535 | 20230829 | 101400 | 551395870 | 19250 | 19250 | 19250 | 19210 | 214 |
| 536 | 20230829 | 101300 | 547279600 | 19210 | 19250 | 19250 | 19210 | 701 |
| 537 | 20230829 | 101200 | 533801710 | 19250 | 19240 | 19250 | 19240 | 84 |
| 538 | 20230829 | 101100 | 532185520 | 19240 | 19250 | 19250 | 19230 | 162 |
| 539 | 20230829 | 101000 | 529069810 | 19220 | 19220 | 19250 | 19220 | 173 |
| 540 | 20230829 | 100900 | 525742650 | 19250 | 19220 | 19250 | 19220 | 375 |
| 541 | 20230829 | 100800 | 518529620 | 19240 | 19210 | 19240 | 19210 | 185 |
| 542 | 20230829 | 100700 | 514971850 | 19240 | 19240 | 19240 | 19240 | 9 |
| 543 | 20230829 | 100600 | 514798690 | 19240 | 19240 | 19240 | 19200 | 134 |
| 544 | 20230829 | 100500 | 512222690 | 19240 | 19230 | 19240 | 19180 | 191 |
| 545 | 20230829 | 100400 | 508550740 | 19230 | 19230 | 19230 | 19180 | 79 |
| 546 | 20230829 | 100300 | 507031820 | 19240 | 19190 | 19240 | 19180 | 179 |
| 547 | 20230829 | 100200 | 503592280 | 19190 | 19190 | 19240 | 19190 | 968 |
| 548 | 20230829 | 100100 | 485012160 | 19230 | 19250 | 19250 | 19190 | 187 |
| 549 | 20230829 | 100000 | 481414050 | 19250 | 19250 | 19250 | 19180 | 59 |
| 550 | 20230829 | 095900 | 480278440 | 19180 | 19180 | 19250 | 19180 | 138 |
| 551 | 20230829 | 095800 | 477623900 | 19180 | 19250 | 19250 | 19170 | 133 |
| 552 | 20230829 | 095700 | 475071130 | 19170 | 19240 | 19250 | 19170 | 290 |
| 553 | 20230829 | 095600 | 469498200 | 19240 | 19250 | 19250 | 19170 | 210 |
| 554 | 20230829 | 095500 | 465461790 | 19250 | 19200 | 19250 | 19170 | 3588 |
| 555 | 20230829 | 095400 | 396602170 | 19200 | 19200 | 19250 | 19200 | 447 |
| 556 | 20230829 | 095300 | 388015670 | 19200 | 19200 | 19210 | 19200 | 179 |
| 557 | 20230829 | 095200 | 384578820 | 19200 | 19250 | 19250 | 19200 | 84 |
| 558 | 20230829 | 095100 | 382962570 | 19200 | 19200 | 19250 | 19190 | 450 |
| 559 | 20230829 | 095000 | 374323190 | 19200 | 19210 | 19250 | 19200 | 730 |
| 560 | 20230829 | 094900 | 360294390 | 19230 | 19230 | 19230 | 19220 | 629 |
| 561 | 20230829 | 094800 | 348200740 | 19230 | 19270 | 19270 | 19230 | 961 |
| 562 | 20230829 | 094700 | 329704600 | 19260 | 19280 | 19280 | 19260 | 1433 |
| 563 | 20230829 | 094600 | 302086080 | 19290 | 19280 | 19290 | 19280 | 99 |
| 564 | 20230829 | 094500 | 300176560 | 19290 | 19280 | 19290 | 19280 | 124 |
| 565 | 20230829 | 094400 | 297784930 | 19290 | 19290 | 19290 | 19280 | 53 |
| 566 | 20230829 | 094300 | 296762660 | 19290 | 19290 | 19290 | 19280 | 250 |
| 567 | 20230829 | 094200 | 291941110 | 19290 | 19270 | 19290 | 19270 | 297 |
| 568 | 20230829 | 094100 | 286214860 | 19270 | 19290 | 19290 | 19270 | 85 |
| 569 | 20230829 | 094000 | 284575470 | 19270 | 19270 | 19270 | 19270 | 110 |
| 570 | 20230829 | 093900 | 282455770 | 19270 | 19300 | 19300 | 19260 | 147 |
| 571 | 20230829 | 093800 | 279622230 | 19300 | 19300 | 19300 | 19300 | 76 |
| 572 | 20230829 | 093700 | 278155430 | 19300 | 19270 | 19300 | 19260 | 812 |
| 573 | 20230829 | 093600 | 262497340 | 19260 | 19290 | 19300 | 19260 | 470 |
| 574 | 20230829 | 093500 | 253437270 | 19290 | 19290 | 19290 | 19260 | 171 |
| 575 | 20230829 | 093400 | 250140750 | 19290 | 19270 | 19290 | 19260 | 176 |
| 576 | 20230829 | 093300 | 246746270 | 19260 | 19270 | 19270 | 19260 | 95 |
| 577 | 20230829 | 093200 | 244915990 | 19270 | 19260 | 19290 | 19260 | 474 |
| 578 | 20230829 | 093100 | 235780780 | 19280 | 19260 | 19280 | 19260 | 426 |
| 579 | 20230829 | 093000 | 227571300 | 19270 | 19270 | 19270 | 19260 | 204 |
| 580 | 20230829 | 092900 | 223641200 | 19260 | 19260 | 19260 | 19260 | 1 |
| 581 | 20230829 | 092800 | 223621940 | 19260 | 19250 | 19270 | 19240 | 836 |
| 582 | 20230829 | 092700 | 207527710 | 19250 | 19250 | 19250 | 19240 | 417 |
| 583 | 20230829 | 092600 | 199502670 | 19240 | 19260 | 19260 | 19240 | 173 |
| 584 | 20230829 | 092500 | 196172490 | 19260 | 19240 | 19260 | 19240 | 364 |
| 585 | 20230829 | 092400 | 189166610 | 19230 | 19240 | 19240 | 19230 | 223 |
| 586 | 20230829 | 092300 | 184876180 | 19230 | 19250 | 19250 | 19230 | 560 |
| 587 | 20230829 | 092200 | 174102270 | 19240 | 19250 | 19250 | 19240 | 168 |
| 588 | 20230829 | 092100 | 170869610 | 19240 | 19240 | 19250 | 19240 | 200 |
| 589 | 20230829 | 092000 | 167020710 | 19250 | 19240 | 19250 | 19240 | 97 |
| 590 | 20230829 | 091900 | 165154280 | 19240 | 19240 | 19250 | 19240 | 766 |
| 591 | 20230829 | 091800 | 150410010 | 19250 | 19250 | 19250 | 19240 | 357 |
| 592 | 20230829 | 091700 | 143539680 | 19250 | 19260 | 19260 | 19240 | 839 |
| 593 | 20230829 | 091600 | 127388850 | 19240 | 19250 | 19290 | 19240 | 242 |
| 594 | 20230829 | 091500 | 122728420 | 19240 | 19290 | 19290 | 19240 | 93 |
| 595 | 20230829 | 091400 | 120934500 | 19240 | 19230 | 19290 | 19230 | 633 |
| 596 | 20230829 | 091300 | 108732650 | 19270 | 19260 | 19280 | 19230 | 216 |
| 597 | 20230829 | 091200 | 104570910 | 19270 | 19220 | 19270 | 19220 | 176 |
| 598 | 20230829 | 091100 | 101184060 | 19220 | 19260 | 19260 | 19210 | 152 |
| 599 | 20230829 | 091000 | 98261190 | 19250 | 19250 | 19260 | 19200 | 644 |
| 600 | 20230829 | 090900 | 85876610 | 19200 | 19260 | 19260 | 19200 | 70 |
| 601 | 20230829 | 090800 | 84531240 | 19260 | 19200 | 19260 | 19200 | 206 |
| 602 | 20230829 | 090700 | 80569920 | 19200 | 19200 | 19250 | 19200 | 175 |
| 603 | 20230829 | 090600 | 77205870 | 19200 | 19190 | 19200 | 19190 | 176 |
| 604 | 20230829 | 090500 | 73827150 | 19200 | 19180 | 19260 | 19180 | 374 |
| 605 | 20230829 | 090400 | 66645630 | 19260 | 19180 | 19270 | 19160 | 777 |
| 606 | 20230829 | 090300 | 51716360 | 19180 | 19280 | 19280 | 19180 | 1214 |
| 607 | 20230829 | 090200 | 28353200 | 19280 | 19290 | 19290 | 19280 | 424 |
| 608 | 20230829 | 090100 | 20174880 | 19300 | 19300 | 19310 | 19290 | 249 |
| 609 | 20230829 | 090000 | 15368560 | 19300 | 19310 | 19310 | 19300 | 796 |