32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 185900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 3 | 20230829 | 185800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 4 | 20230829 | 185700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 5 | 20230829 | 185600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 6 | 20230829 | 185500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 7 | 20230829 | 185400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 8 | 20230829 | 185300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 9 | 20230829 | 185200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 10 | 20230829 | 185100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 11 | 20230829 | 185000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 12 | 20230829 | 184900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 13 | 20230829 | 184800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 14 | 20230829 | 184700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 15 | 20230829 | 184600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 16 | 20230829 | 184500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 17 | 20230829 | 184400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 18 | 20230829 | 184300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 19 | 20230829 | 184200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 20 | 20230829 | 184100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 21 | 20230829 | 184000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 22 | 20230829 | 183900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 23 | 20230829 | 183800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 24 | 20230829 | 183700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 25 | 20230829 | 183600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 26 | 20230829 | 183500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 27 | 20230829 | 183400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 28 | 20230829 | 183300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 29 | 20230829 | 183200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 30 | 20230829 | 183100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 31 | 20230829 | 183000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 32 | 20230829 | 182900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 33 | 20230829 | 182800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 34 | 20230829 | 182700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 35 | 20230829 | 182600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 36 | 20230829 | 182500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 37 | 20230829 | 182400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 38 | 20230829 | 182300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 39 | 20230829 | 182200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 40 | 20230829 | 182100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 41 | 20230829 | 182000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 42 | 20230829 | 181900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 43 | 20230829 | 181800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 44 | 20230829 | 181700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 45 | 20230829 | 181600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 46 | 20230829 | 181500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 47 | 20230829 | 181400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 48 | 20230829 | 181300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 49 | 20230829 | 181200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 50 | 20230829 | 181100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 51 | 20230829 | 181000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 52 | 20230829 | 180900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 53 | 20230829 | 180800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 54 | 20230829 | 180700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 55 | 20230829 | 180600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 56 | 20230829 | 180500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 57 | 20230829 | 180400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 58 | 20230829 | 180300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 59 | 20230829 | 180200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 60 | 20230829 | 180100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 61 | 20230829 | 180000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 62 | 20230829 | 175900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 63 | 20230829 | 175800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 64 | 20230829 | 175700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 65 | 20230829 | 175600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 66 | 20230829 | 175500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 67 | 20230829 | 175400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 68 | 20230829 | 175300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 69 | 20230829 | 175200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 70 | 20230829 | 175100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 71 | 20230829 | 175000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 72 | 20230829 | 174900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 73 | 20230829 | 174800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 74 | 20230829 | 174700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 75 | 20230829 | 174600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 76 | 20230829 | 174500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 77 | 20230829 | 174400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 78 | 20230829 | 174300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 79 | 20230829 | 174200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 80 | 20230829 | 174100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 81 | 20230829 | 174000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 82 | 20230829 | 173900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 83 | 20230829 | 173800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 84 | 20230829 | 173700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 85 | 20230829 | 173600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 86 | 20230829 | 173500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 87 | 20230829 | 173400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 88 | 20230829 | 173300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 89 | 20230829 | 173200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 90 | 20230829 | 173100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 91 | 20230829 | 173000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 92 | 20230829 | 172900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 93 | 20230829 | 172800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 94 | 20230829 | 172700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 95 | 20230829 | 172600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 96 | 20230829 | 172500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 97 | 20230829 | 172400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 98 | 20230829 | 172300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 99 | 20230829 | 172200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 100 | 20230829 | 172100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 101 | 20230829 | 172000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 102 | 20230829 | 171900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 103 | 20230829 | 171800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 104 | 20230829 | 171700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 105 | 20230829 | 171600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 106 | 20230829 | 171500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 107 | 20230829 | 171400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 108 | 20230829 | 171300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 109 | 20230829 | 171200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 110 | 20230829 | 171100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 111 | 20230829 | 171000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 112 | 20230829 | 170900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 113 | 20230829 | 170800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 114 | 20230829 | 170700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 115 | 20230829 | 170600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 116 | 20230829 | 170500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 117 | 20230829 | 170400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 118 | 20230829 | 170300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 119 | 20230829 | 170200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 120 | 20230829 | 170100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 121 | 20230829 | 170000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 122 | 20230829 | 165900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 123 | 20230829 | 165800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 124 | 20230829 | 165700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 125 | 20230829 | 165600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 126 | 20230829 | 165500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 127 | 20230829 | 165400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 128 | 20230829 | 165300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 129 | 20230829 | 165200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 130 | 20230829 | 165100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 131 | 20230829 | 165000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 132 | 20230829 | 164900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 133 | 20230829 | 164800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 134 | 20230829 | 164700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 135 | 20230829 | 164600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 136 | 20230829 | 164500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 137 | 20230829 | 164400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 138 | 20230829 | 164300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 139 | 20230829 | 164200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 140 | 20230829 | 164100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 141 | 20230829 | 164000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 142 | 20230829 | 163900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 143 | 20230829 | 163800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 144 | 20230829 | 163700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 145 | 20230829 | 163600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 146 | 20230829 | 163500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 147 | 20230829 | 163400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 148 | 20230829 | 163300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 149 | 20230829 | 163200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 150 | 20230829 | 163100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 151 | 20230829 | 163000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 152 | 20230829 | 162900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 153 | 20230829 | 162800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 154 | 20230829 | 162700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 155 | 20230829 | 162600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 156 | 20230829 | 162500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 157 | 20230829 | 162400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 158 | 20230829 | 162300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 159 | 20230829 | 162200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 160 | 20230829 | 162100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 161 | 20230829 | 162000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 162 | 20230829 | 161900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 163 | 20230829 | 161800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 164 | 20230829 | 161700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 165 | 20230829 | 161600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 166 | 20230829 | 161500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 167 | 20230829 | 161400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 168 | 20230829 | 161300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 169 | 20230829 | 161200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 170 | 20230829 | 161100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 171 | 20230829 | 161000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 172 | 20230829 | 160900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 173 | 20230829 | 160800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 174 | 20230829 | 160700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 175 | 20230829 | 160600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 176 | 20230829 | 160500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 177 | 20230829 | 160400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 178 | 20230829 | 160300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 179 | 20230829 | 160200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 180 | 20230829 | 160100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 181 | 20230829 | 160000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 182 | 20230829 | 155900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 183 | 20230829 | 155800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 184 | 20230829 | 155700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 185 | 20230829 | 155600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 186 | 20230829 | 155500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 187 | 20230829 | 155400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 188 | 20230829 | 155300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 189 | 20230829 | 155200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 190 | 20230829 | 155100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 191 | 20230829 | 155000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 192 | 20230829 | 154900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 193 | 20230829 | 154800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 194 | 20230829 | 154700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 195 | 20230829 | 154600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 196 | 20230829 | 154500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 197 | 20230829 | 154400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 198 | 20230829 | 154300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 199 | 20230829 | 154200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 200 | 20230829 | 154100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 201 | 20230829 | 154000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 202 | 20230829 | 153900 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 203 | 20230829 | 153800 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 204 | 20230829 | 153700 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 205 | 20230829 | 153600 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 206 | 20230829 | 153500 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 207 | 20230829 | 153400 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 208 | 20230829 | 153300 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 209 | 20230829 | 153200 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 210 | 20230829 | 153100 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 0 |
| 211 | 20230829 | 153000 | 1701315910 | 11400 | 11400 | 11400 | 11400 | 3392 |
| 212 | 20230829 | 152900 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 213 | 20230829 | 152800 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 214 | 20230829 | 152700 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 215 | 20230829 | 152600 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 216 | 20230829 | 152500 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 217 | 20230829 | 152400 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 218 | 20230829 | 152300 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 219 | 20230829 | 152200 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 220 | 20230829 | 152100 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 221 | 20230829 | 152000 | 1662647110 | 11390 | 11390 | 11390 | 11390 | 0 |
| 222 | 20230829 | 151900 | 1662647110 | 11390 | 11370 | 11390 | 11370 | 463 |
| 223 | 20230829 | 151800 | 1657376710 | 11370 | 11370 | 11370 | 11370 | 192 |
| 224 | 20230829 | 151700 | 1655193670 | 11370 | 11370 | 11370 | 11370 | 11 |
| 225 | 20230829 | 151600 | 1655068600 | 11350 | 11350 | 11350 | 11350 | 59 |
| 226 | 20230829 | 151500 | 1654398950 | 11350 | 11350 | 11350 | 11350 | 150 |
| 227 | 20230829 | 151400 | 1652696450 | 11350 | 11340 | 11350 | 11330 | 804 |
| 228 | 20230829 | 151300 | 1643585080 | 11340 | 11340 | 11340 | 11340 | 137 |
| 229 | 20230829 | 151200 | 1642031500 | 11340 | 11330 | 11340 | 11330 | 344 |
| 230 | 20230829 | 151100 | 1638133020 | 11330 | 11340 | 11340 | 11330 | 11 |
| 231 | 20230829 | 151000 | 1638008380 | 11340 | 11340 | 11340 | 11340 | 115 |
| 232 | 20230829 | 150900 | 1636704280 | 11340 | 11340 | 11350 | 11330 | 414 |
| 233 | 20230829 | 150800 | 1632011800 | 11340 | 11330 | 11350 | 11330 | 15 |
| 234 | 20230829 | 150700 | 1631841660 | 11350 | 11330 | 11350 | 11330 | 252 |
| 235 | 20230829 | 150600 | 1628982940 | 11340 | 11340 | 11340 | 11340 | 10 |
| 236 | 20230829 | 150500 | 1628869540 | 11320 | 11340 | 11340 | 11320 | 274 |
| 237 | 20230829 | 150400 | 1625766670 | 11340 | 11340 | 11340 | 11340 | 78 |
| 238 | 20230829 | 150300 | 1624882150 | 11320 | 11320 | 11320 | 11320 | 2549 |
| 239 | 20230829 | 150200 | 1596027470 | 11310 | 11310 | 11310 | 11310 | 60 |
| 240 | 20230829 | 150100 | 1595348870 | 11310 | 11310 | 11310 | 11310 | 10 |
| 241 | 20230829 | 150000 | 1595235770 | 11300 | 11310 | 11310 | 11300 | 423 |
| 242 | 20230829 | 145900 | 1590452840 | 11310 | 11310 | 11310 | 11310 | 116 |
| 243 | 20230829 | 145800 | 1589140880 | 11310 | 11310 | 11310 | 11310 | 2 |
| 244 | 20230829 | 145700 | 1589118260 | 11310 | 11310 | 11310 | 11300 | 1745 |
| 245 | 20230829 | 145600 | 1569390280 | 11320 | 11320 | 11320 | 11320 | 10 |
| 246 | 20230829 | 145500 | 1569277080 | 11320 | 11320 | 11320 | 11320 | 1 |
| 247 | 20230829 | 145400 | 1569265760 | 11320 | 11320 | 11320 | 11320 | 2 |
| 248 | 20230829 | 145300 | 1569243120 | 11320 | 11320 | 11320 | 11320 | 490 |
| 249 | 20230829 | 145200 | 1563696320 | 11340 | 11330 | 11340 | 11330 | 100 |
| 250 | 20230829 | 145100 | 1562562890 | 11340 | 11320 | 11340 | 11320 | 100 |
| 251 | 20230829 | 145000 | 1561430080 | 11320 | 11320 | 11320 | 11320 | 134 |
| 252 | 20230829 | 144900 | 1559913200 | 11320 | 11320 | 11320 | 11310 | 50 |
| 253 | 20230829 | 144800 | 1559347420 | 11310 | 11310 | 11310 | 11310 | 10 |
| 254 | 20230829 | 144700 | 1559234320 | 11310 | 11310 | 11310 | 11310 | 6 |
| 255 | 20230829 | 144600 | 1559166460 | 11310 | 11320 | 11320 | 11310 | 54 |
| 256 | 20230829 | 144500 | 1558555680 | 11320 | 11320 | 11320 | 11320 | 76 |
| 257 | 20230829 | 144400 | 1557695360 | 11320 | 11310 | 11320 | 11310 | 17 |
| 258 | 20230829 | 144300 | 1557503080 | 11310 | 11310 | 11310 | 11310 | 34 |
| 259 | 20230829 | 144200 | 1557118540 | 11310 | 11300 | 11310 | 11300 | 302 |
| 260 | 20230829 | 144100 | 1553703940 | 11300 | 11300 | 11300 | 11300 | 0 |
| 261 | 20230829 | 144000 | 1553703940 | 11300 | 11300 | 11300 | 11300 | 65 |
| 262 | 20230829 | 143900 | 1552969440 | 11300 | 11300 | 11300 | 11300 | 22 |
| 263 | 20230829 | 143800 | 1552720840 | 11300 | 11300 | 11300 | 11300 | 366 |
| 264 | 20230829 | 143700 | 1548585040 | 11300 | 11300 | 11300 | 11290 | 1129 |
| 265 | 20230829 | 143600 | 1535827360 | 11300 | 11330 | 11350 | 11300 | 694 |
| 266 | 20230829 | 143500 | 1527978360 | 11320 | 11340 | 11340 | 11320 | 48 |
| 267 | 20230829 | 143400 | 1527434400 | 11340 | 11340 | 11340 | 11340 | 13 |
| 268 | 20230829 | 143300 | 1527286980 | 11320 | 11340 | 11340 | 11320 | 109 |
| 269 | 20230829 | 143200 | 1526050940 | 11340 | 11340 | 11340 | 11340 | 0 |
| 270 | 20230829 | 143100 | 1526050940 | 11340 | 11320 | 11340 | 11320 | 140 |
| 271 | 20230829 | 143000 | 1524465320 | 11320 | 11320 | 11320 | 11320 | 5 |
| 272 | 20230829 | 142900 | 1524408720 | 11320 | 11320 | 11320 | 11320 | 63 |
| 273 | 20230829 | 142800 | 1523695560 | 11320 | 11330 | 11330 | 11320 | 55 |
| 274 | 20230829 | 142700 | 1523072690 | 11320 | 11320 | 11330 | 11320 | 656 |
| 275 | 20230829 | 142600 | 1515645770 | 11330 | 11330 | 11330 | 11330 | 26 |
| 276 | 20230829 | 142500 | 1515351190 | 11320 | 11330 | 11330 | 11320 | 35 |
| 277 | 20230829 | 142400 | 1514954860 | 11320 | 11320 | 11320 | 11320 | 150 |
| 278 | 20230829 | 142300 | 1513256860 | 11320 | 11320 | 11320 | 11320 | 0 |
| 279 | 20230829 | 142200 | 1513256860 | 11320 | 11320 | 11320 | 11320 | 1 |
| 280 | 20230829 | 142100 | 1513245540 | 11320 | 11310 | 11320 | 11310 | 97 |
| 281 | 20230829 | 142000 | 1512148010 | 11310 | 11340 | 11340 | 11300 | 55 |
| 282 | 20230829 | 141900 | 1511525980 | 11300 | 11320 | 11320 | 11300 | 2230 |
| 283 | 20230829 | 141800 | 1486317130 | 11330 | 11330 | 11330 | 11330 | 33 |
| 284 | 20230829 | 141700 | 1485943240 | 11330 | 11340 | 11340 | 11330 | 118 |
| 285 | 20230829 | 141600 | 1484605930 | 11360 | 11320 | 11360 | 11320 | 109 |
| 286 | 20230829 | 141500 | 1483370960 | 11320 | 11320 | 11320 | 11320 | 140 |
| 287 | 20230829 | 141400 | 1481786160 | 11320 | 11330 | 11330 | 11320 | 6 |
| 288 | 20230829 | 141300 | 1481718210 | 11320 | 11320 | 11320 | 11320 | 1 |
| 289 | 20230829 | 141200 | 1481706890 | 11320 | 11330 | 11330 | 11320 | 22 |
| 290 | 20230829 | 141100 | 1481457800 | 11330 | 11330 | 11330 | 11330 | 176 |
| 291 | 20230829 | 141000 | 1479463720 | 11360 | 11360 | 11360 | 11360 | 5 |
| 292 | 20230829 | 140900 | 1479406920 | 11360 | 11330 | 11360 | 11330 | 21 |
| 293 | 20230829 | 140800 | 1479168660 | 11330 | 11330 | 11340 | 11330 | 207 |
| 294 | 20230829 | 140700 | 1476822880 | 11330 | 11330 | 11330 | 11330 | 9 |
| 295 | 20230829 | 140600 | 1476720910 | 11330 | 11310 | 11330 | 11310 | 198 |
| 296 | 20230829 | 140500 | 1474478590 | 11330 | 11310 | 11330 | 11310 | 393 |
| 297 | 20230829 | 140400 | 1470032860 | 11310 | 11310 | 11310 | 11310 | 97 |
| 298 | 20230829 | 140300 | 1468935790 | 11310 | 11320 | 11330 | 11310 | 13 |
| 299 | 20230829 | 140200 | 1468788710 | 11330 | 11310 | 11330 | 11310 | 153 |
| 300 | 20230829 | 140100 | 1467057220 | 11310 | 11310 | 11310 | 11310 | 745 |
| 301 | 20230829 | 140000 | 1458631270 | 11310 | 11300 | 11310 | 11300 | 15 |
| 302 | 20230829 | 135900 | 1458461660 | 11300 | 11300 | 11310 | 11300 | 910 |
| 303 | 20230829 | 135800 | 1448177760 | 11290 | 11300 | 11300 | 11290 | 22 |
| 304 | 20230829 | 135700 | 1447929370 | 11290 | 11300 | 11300 | 11290 | 31 |
| 305 | 20230829 | 135600 | 1447579370 | 11300 | 11300 | 11300 | 11260 | 1136 |
| 306 | 20230829 | 135500 | 1434777370 | 11280 | 11310 | 11310 | 11270 | 1435 |
| 307 | 20230829 | 135400 | 1418585050 | 11310 | 11310 | 11310 | 11310 | 648 |
| 308 | 20230829 | 135300 | 1411256170 | 11310 | 11310 | 11310 | 11310 | 60 |
| 309 | 20230829 | 135200 | 1410577570 | 11300 | 11340 | 11340 | 11300 | 3619 |
| 310 | 20230829 | 135100 | 1369665920 | 11350 | 11320 | 11360 | 11320 | 196 |
| 311 | 20230829 | 135000 | 1367444220 | 11320 | 11320 | 11330 | 11320 | 28 |
| 312 | 20230829 | 134900 | 1367127150 | 11340 | 11340 | 11340 | 11340 | 1 |
| 313 | 20230829 | 134800 | 1367115810 | 11340 | 11320 | 11340 | 11310 | 74 |
| 314 | 20230829 | 134700 | 1366277740 | 11310 | 11310 | 11320 | 11310 | 228 |
| 315 | 20230829 | 134600 | 1363698960 | 11310 | 11320 | 11320 | 11310 | 589 |
| 316 | 20230829 | 134500 | 1357034120 | 11320 | 11340 | 11340 | 11320 | 1923 |
| 317 | 20230829 | 134400 | 1335254000 | 11350 | 11350 | 11350 | 11340 | 1398 |
| 318 | 20230829 | 134300 | 1319400140 | 11350 | 11350 | 11350 | 11350 | 300 |
| 319 | 20230829 | 134200 | 1315995140 | 11350 | 11360 | 11360 | 11350 | 446 |
| 320 | 20230829 | 134100 | 1310931810 | 11370 | 11370 | 11370 | 11370 | 10 |
| 321 | 20230829 | 134000 | 1310818110 | 11370 | 11360 | 11370 | 11350 | 751 |
| 322 | 20230829 | 133900 | 1302286800 | 11370 | 11380 | 11380 | 11370 | 98 |
| 323 | 20230829 | 133800 | 1301172530 | 11370 | 11380 | 11380 | 11370 | 63 |
| 324 | 20230829 | 133700 | 1300455780 | 11380 | 11370 | 11380 | 11370 | 89 |
| 325 | 20230829 | 133600 | 1299443250 | 11370 | 11370 | 11370 | 11360 | 237 |
| 326 | 20230829 | 133500 | 1296748600 | 11380 | 11370 | 11380 | 11370 | 45 |
| 327 | 20230829 | 133400 | 1296236940 | 11380 | 11380 | 11380 | 11380 | 49 |
| 328 | 20230829 | 133300 | 1295679320 | 11380 | 11380 | 11380 | 11360 | 21 |
| 329 | 20230829 | 133200 | 1295440720 | 11370 | 11370 | 11370 | 11370 | 13 |
| 330 | 20230829 | 133100 | 1295292910 | 11360 | 11370 | 11370 | 11360 | 5 |
| 331 | 20230829 | 133000 | 1295236100 | 11370 | 11370 | 11370 | 11370 | 60 |
| 332 | 20230829 | 132900 | 1294553900 | 11370 | 11370 | 11370 | 11370 | 518 |
| 333 | 20230829 | 132800 | 1288664240 | 11370 | 11370 | 11370 | 11370 | 0 |
| 334 | 20230829 | 132700 | 1288664240 | 11370 | 11370 | 11370 | 11350 | 108 |
| 335 | 20230829 | 132600 | 1287437100 | 11370 | 11370 | 11370 | 11360 | 25 |
| 336 | 20230829 | 132500 | 1287153030 | 11370 | 11370 | 11370 | 11360 | 143 |
| 337 | 20230829 | 132400 | 1285527310 | 11370 | 11370 | 11370 | 11370 | 2 |
| 338 | 20230829 | 132300 | 1285504570 | 11370 | 11370 | 11370 | 11370 | 137 |
| 339 | 20230829 | 132200 | 1283946880 | 11380 | 11380 | 11390 | 11380 | 130 |
| 340 | 20230829 | 132100 | 1282467280 | 11380 | 11380 | 11380 | 11370 | 20 |
| 341 | 20230829 | 132000 | 1282239860 | 11380 | 11380 | 11380 | 11380 | 159 |
| 342 | 20230829 | 131900 | 1280430440 | 11380 | 11350 | 11380 | 11350 | 73 |
| 343 | 20230829 | 131800 | 1279601160 | 11360 | 11360 | 11360 | 11360 | 140 |
| 344 | 20230829 | 131700 | 1278010760 | 11360 | 11370 | 11370 | 11360 | 20 |
| 345 | 20230829 | 131600 | 1277783550 | 11360 | 11360 | 11360 | 11360 | 1 |
| 346 | 20230829 | 131500 | 1277772190 | 11360 | 11360 | 11370 | 11360 | 104 |
| 347 | 20230829 | 131400 | 1276590380 | 11360 | 11360 | 11360 | 11360 | 54 |
| 348 | 20230829 | 131300 | 1275976940 | 11360 | 11360 | 11360 | 11350 | 125 |
| 349 | 20230829 | 131200 | 1274557130 | 11360 | 11360 | 11360 | 11360 | 1 |
| 350 | 20230829 | 131100 | 1274545770 | 11350 | 11360 | 11360 | 11350 | 79 |
| 351 | 20230829 | 131000 | 1273648520 | 11350 | 11350 | 11350 | 11350 | 18 |
| 352 | 20230829 | 130900 | 1273444220 | 11360 | 11350 | 11360 | 11350 | 42 |
| 353 | 20230829 | 130800 | 1272967510 | 11340 | 11360 | 11360 | 11340 | 231 |
| 354 | 20230829 | 130700 | 1270343760 | 11360 | 11360 | 11360 | 11360 | 6 |
| 355 | 20230829 | 130600 | 1270275600 | 11350 | 11340 | 11350 | 11340 | 25 |
| 356 | 20230829 | 130500 | 1269992080 | 11360 | 11360 | 11360 | 11360 | 7 |
| 357 | 20230829 | 130400 | 1269912560 | 11360 | 11360 | 11360 | 11340 | 114 |
| 358 | 20230829 | 130300 | 1268617980 | 11350 | 11350 | 11350 | 11350 | 475 |
| 359 | 20230829 | 130200 | 1263226730 | 11340 | 11340 | 11340 | 11340 | 20 |
| 360 | 20230829 | 130100 | 1262999930 | 11360 | 11350 | 11360 | 11350 | 29 |
| 361 | 20230829 | 130000 | 1262670540 | 11350 | 11350 | 11350 | 11350 | 56 |
| 362 | 20230829 | 125900 | 1262034940 | 11350 | 11350 | 11350 | 11350 | 52 |
| 363 | 20230829 | 125800 | 1261444740 | 11350 | 11340 | 11350 | 11340 | 56 |
| 364 | 20230829 | 125700 | 1260809320 | 11340 | 11340 | 11340 | 11340 | 15 |
| 365 | 20230829 | 125600 | 1260639220 | 11340 | 11350 | 11350 | 11340 | 56 |
| 366 | 20230829 | 125500 | 1260003680 | 11360 | 11350 | 11370 | 11350 | 63 |
| 367 | 20230829 | 125400 | 1259288330 | 11350 | 11370 | 11370 | 11350 | 404 |
| 368 | 20230829 | 125300 | 1254695720 | 11370 | 11390 | 11400 | 11370 | 115 |
| 369 | 20230829 | 125200 | 1253386050 | 11360 | 11350 | 11390 | 11350 | 460 |
| 370 | 20230829 | 125100 | 1248158260 | 11340 | 11340 | 11340 | 11340 | 14 |
| 371 | 20230829 | 125000 | 1247999500 | 11340 | 11350 | 11350 | 11330 | 231 |
| 372 | 20230829 | 124900 | 1245381620 | 11350 | 11350 | 11350 | 11350 | 49 |
| 373 | 20230829 | 124800 | 1244825470 | 11350 | 11350 | 11370 | 11350 | 192 |
| 374 | 20230829 | 124700 | 1242643880 | 11350 | 11360 | 11360 | 11340 | 126 |
| 375 | 20230829 | 124600 | 1241212840 | 11340 | 11340 | 11360 | 11340 | 67 |
| 376 | 20230829 | 124500 | 1240452660 | 11340 | 11340 | 11340 | 11340 | 89 |
| 377 | 20230829 | 124400 | 1239443400 | 11340 | 11340 | 11340 | 11340 | 21 |
| 378 | 20230829 | 124300 | 1239205260 | 11340 | 11360 | 11360 | 11330 | 67 |
| 379 | 20230829 | 124200 | 1238445460 | 11350 | 11350 | 11350 | 11350 | 236 |
| 380 | 20230829 | 124100 | 1235766860 | 11360 | 11350 | 11360 | 11350 | 221 |
| 381 | 20230829 | 124000 | 1233256610 | 11340 | 11340 | 11340 | 11340 | 37 |
| 382 | 20230829 | 123900 | 1232837030 | 11340 | 11340 | 11340 | 11330 | 131 |
| 383 | 20230829 | 123800 | 1231351670 | 11340 | 11340 | 11340 | 11330 | 146 |
| 384 | 20230829 | 123700 | 1229696550 | 11340 | 11360 | 11360 | 11340 | 46 |
| 385 | 20230829 | 123600 | 1229174780 | 11360 | 11360 | 11360 | 11340 | 117 |
| 386 | 20230829 | 123500 | 1227846620 | 11340 | 11350 | 11360 | 11340 | 1444 |
| 387 | 20230829 | 123400 | 1211458670 | 11350 | 11370 | 11370 | 11350 | 345 |
| 388 | 20230829 | 123300 | 1207540630 | 11370 | 11400 | 11400 | 11370 | 871 |
| 389 | 20230829 | 123200 | 1197634420 | 11400 | 11400 | 11400 | 11400 | 33 |
| 390 | 20230829 | 123100 | 1197258220 | 11380 | 11390 | 11390 | 11380 | 340 |
| 391 | 20230829 | 123000 | 1193385770 | 11390 | 11390 | 11390 | 11390 | 2 |
| 392 | 20230829 | 122900 | 1193362990 | 11380 | 11390 | 11390 | 11380 | 442 |
| 393 | 20230829 | 122800 | 1188328750 | 11390 | 11370 | 11390 | 11370 | 323 |
| 394 | 20230829 | 122700 | 1184653890 | 11370 | 11380 | 11380 | 11370 | 21 |
| 395 | 20230829 | 122600 | 1184415100 | 11370 | 11370 | 11370 | 11370 | 30 |
| 396 | 20230829 | 122500 | 1184074000 | 11370 | 11380 | 11380 | 11370 | 20 |
| 397 | 20230829 | 122400 | 1183846580 | 11370 | 11370 | 11380 | 11370 | 35 |
| 398 | 20230829 | 122300 | 1183448520 | 11380 | 11380 | 11380 | 11370 | 102 |
| 399 | 20230829 | 122200 | 1182287800 | 11380 | 11370 | 11380 | 11370 | 344 |
| 400 | 20230829 | 122100 | 1178374510 | 11390 | 11380 | 11390 | 11380 | 48 |
| 401 | 20230829 | 122000 | 1177828030 | 11380 | 11370 | 11380 | 11370 | 38 |
| 402 | 20230829 | 121900 | 1177395770 | 11380 | 11380 | 11380 | 11380 | 60 |
| 403 | 20230829 | 121800 | 1176712970 | 11370 | 11380 | 11380 | 11370 | 66 |
| 404 | 20230829 | 121700 | 1175962090 | 11380 | 11380 | 11380 | 11380 | 8 |
| 405 | 20230829 | 121600 | 1175871050 | 11370 | 11370 | 11370 | 11370 | 19 |
| 406 | 20230829 | 121500 | 1175655020 | 11390 | 11380 | 11390 | 11380 | 31 |
| 407 | 20230829 | 121400 | 1175302140 | 11380 | 11370 | 11380 | 11370 | 20 |
| 408 | 20230829 | 121300 | 1175074730 | 11380 | 11380 | 11380 | 11380 | 22 |
| 409 | 20230829 | 121200 | 1174824370 | 11380 | 11380 | 11380 | 11380 | 19 |
| 410 | 20230829 | 121100 | 1174608150 | 11380 | 11370 | 11380 | 11370 | 38 |
| 411 | 20230829 | 121000 | 1174175790 | 11370 | 11380 | 11380 | 11370 | 29 |
| 412 | 20230829 | 120900 | 1173846050 | 11380 | 11370 | 11380 | 11370 | 20 |
| 413 | 20230829 | 120800 | 1173618550 | 11390 | 11380 | 11390 | 11370 | 104 |
| 414 | 20230829 | 120700 | 1172434760 | 11390 | 11380 | 11390 | 11380 | 16 |
| 415 | 20230829 | 120600 | 1172252580 | 11380 | 11380 | 11380 | 11380 | 13 |
| 416 | 20230829 | 120500 | 1172104640 | 11390 | 11380 | 11390 | 11380 | 26 |
| 417 | 20230829 | 120400 | 1171808650 | 11360 | 11390 | 11390 | 11360 | 41 |
| 418 | 20230829 | 120300 | 1171342230 | 11390 | 11380 | 11390 | 11380 | 70 |
| 419 | 20230829 | 120200 | 1170545430 | 11360 | 11370 | 11380 | 11360 | 113 |
| 420 | 20230829 | 120100 | 1169260610 | 11370 | 11370 | 11370 | 11370 | 66 |
| 421 | 20230829 | 120000 | 1168510190 | 11370 | 11360 | 11370 | 11360 | 381 |
| 422 | 20230829 | 115900 | 1164181910 | 11360 | 11390 | 11390 | 11360 | 510 |
| 423 | 20230829 | 115800 | 1158381240 | 11380 | 11390 | 11390 | 11380 | 20 |
| 424 | 20230829 | 115700 | 1158153560 | 11380 | 11380 | 11390 | 11380 | 102 |
| 425 | 20230829 | 115600 | 1156992650 | 11380 | 11410 | 11430 | 11380 | 267 |
| 426 | 20230829 | 115500 | 1153950400 | 11410 | 11400 | 11410 | 11390 | 50 |
| 427 | 20230829 | 115400 | 1153380480 | 11400 | 11400 | 11400 | 11400 | 24 |
| 428 | 20230829 | 115300 | 1153106880 | 11400 | 11390 | 11400 | 11390 | 199 |
| 429 | 20230829 | 115200 | 1150838590 | 11390 | 11390 | 11390 | 11390 | 24 |
| 430 | 20230829 | 115100 | 1150565230 | 11380 | 11390 | 11390 | 11380 | 16 |
| 431 | 20230829 | 115000 | 1150383140 | 11390 | 11390 | 11390 | 11390 | 0 |
| 432 | 20230829 | 114900 | 1150383140 | 11390 | 11380 | 11390 | 11380 | 76 |
| 433 | 20230829 | 114800 | 1149518170 | 11390 | 11380 | 11400 | 11380 | 143 |
| 434 | 20230829 | 114700 | 1147888450 | 11400 | 11380 | 11400 | 11370 | 155 |
| 435 | 20230829 | 114600 | 1146124650 | 11380 | 11400 | 11400 | 11380 | 22 |
| 436 | 20230829 | 114500 | 1145874150 | 11400 | 11400 | 11400 | 11380 | 180 |
| 437 | 20230829 | 114400 | 1143823820 | 11400 | 11390 | 11400 | 11390 | 34 |
| 438 | 20230829 | 114300 | 1143436240 | 11390 | 11390 | 11390 | 11380 | 617 |
| 439 | 20230829 | 114200 | 1136412240 | 11390 | 11380 | 11390 | 11380 | 60 |
| 440 | 20230829 | 114100 | 1135729340 | 11380 | 11380 | 11390 | 11380 | 21 |
| 441 | 20230829 | 114000 | 1135490340 | 11380 | 11380 | 11380 | 11380 | 50 |
| 442 | 20230829 | 113900 | 1134921340 | 11380 | 11380 | 11380 | 11370 | 24 |
| 443 | 20230829 | 113800 | 1134648400 | 11370 | 11360 | 11370 | 11360 | 185 |
| 444 | 20230829 | 113700 | 1132545650 | 11360 | 11360 | 11370 | 11360 | 142 |
| 445 | 20230829 | 113600 | 1130931800 | 11360 | 11360 | 11360 | 11360 | 15 |
| 446 | 20230829 | 113500 | 1130761400 | 11360 | 11350 | 11360 | 11350 | 16 |
| 447 | 20230829 | 113400 | 1130579710 | 11370 | 11350 | 11370 | 11350 | 25 |
| 448 | 20230829 | 113300 | 1130295760 | 11350 | 11350 | 11350 | 11350 | 563 |
| 449 | 20230829 | 113200 | 1123905710 | 11340 | 11340 | 11340 | 11330 | 43 |
| 450 | 20230829 | 113100 | 1123418240 | 11340 | 11350 | 11350 | 11340 | 273 |
| 451 | 20230829 | 113000 | 1120320790 | 11350 | 11340 | 11350 | 11340 | 18 |
| 452 | 20230829 | 112900 | 1120116530 | 11340 | 11340 | 11350 | 11340 | 44 |
| 453 | 20230829 | 112800 | 1119617350 | 11340 | 11380 | 11380 | 11340 | 170 |
| 454 | 20230829 | 112700 | 1117689190 | 11350 | 11350 | 11350 | 11350 | 35 |
| 455 | 20230829 | 112600 | 1117291940 | 11350 | 11350 | 11360 | 11340 | 551 |
| 456 | 20230829 | 112500 | 1111038230 | 11350 | 11360 | 11360 | 11350 | 377 |
| 457 | 20230829 | 112400 | 1106757850 | 11360 | 11370 | 11370 | 11360 | 186 |
| 458 | 20230829 | 112300 | 1104644790 | 11380 | 11370 | 11380 | 11360 | 125 |
| 459 | 20230829 | 112200 | 1103222680 | 11360 | 11370 | 11370 | 11360 | 590 |
| 460 | 20230829 | 112100 | 1096514530 | 11380 | 11380 | 11380 | 11380 | 230 |
| 461 | 20230829 | 112000 | 1093897130 | 11380 | 11390 | 11390 | 11380 | 31 |
| 462 | 20230829 | 111900 | 1093544270 | 11390 | 11390 | 11390 | 11390 | 140 |
| 463 | 20230829 | 111800 | 1091949670 | 11390 | 11390 | 11390 | 11390 | 18 |
| 464 | 20230829 | 111700 | 1091744650 | 11390 | 11390 | 11390 | 11390 | 8 |
| 465 | 20230829 | 111600 | 1091653530 | 11390 | 11400 | 11400 | 11370 | 229 |
| 466 | 20230829 | 111500 | 1089044770 | 11400 | 11400 | 11400 | 11400 | 12 |
| 467 | 20230829 | 111400 | 1088907970 | 11400 | 11390 | 11400 | 11390 | 97 |
| 468 | 20230829 | 111300 | 1087802220 | 11390 | 11380 | 11390 | 11380 | 113 |
| 469 | 20230829 | 111200 | 1086515680 | 11390 | 11390 | 11390 | 11390 | 26 |
| 470 | 20230829 | 111100 | 1086219540 | 11390 | 11390 | 11390 | 11390 | 76 |
| 471 | 20230829 | 111000 | 1085353900 | 11380 | 11370 | 11400 | 11370 | 22 |
| 472 | 20230829 | 110900 | 1085103480 | 11370 | 11370 | 11370 | 11370 | 18 |
| 473 | 20230829 | 110800 | 1084898820 | 11370 | 11370 | 11380 | 11360 | 307 |
| 474 | 20230829 | 110700 | 1081406900 | 11370 | 11380 | 11380 | 11360 | 21 |
| 475 | 20230829 | 110600 | 1081168150 | 11360 | 11360 | 11360 | 11360 | 0 |
| 476 | 20230829 | 110500 | 1081168150 | 11360 | 11360 | 11360 | 11360 | 20 |
| 477 | 20230829 | 110400 | 1080940950 | 11360 | 11370 | 11370 | 11360 | 60 |
| 478 | 20230829 | 110300 | 1080258850 | 11360 | 11370 | 11370 | 11360 | 373 |
| 479 | 20230829 | 110200 | 1076020480 | 11370 | 11370 | 11380 | 11370 | 105 |
| 480 | 20230829 | 110100 | 1074826580 | 11370 | 11370 | 11370 | 11370 | 29 |
| 481 | 20230829 | 110000 | 1074496850 | 11370 | 11380 | 11380 | 11370 | 226 |
| 482 | 20230829 | 105900 | 1071926970 | 11380 | 11370 | 11380 | 11370 | 28 |
| 483 | 20230829 | 105800 | 1071608560 | 11370 | 11370 | 11370 | 11370 | 49 |
| 484 | 20230829 | 105700 | 1071051430 | 11370 | 11390 | 11390 | 11370 | 849 |
| 485 | 20230829 | 105600 | 1061384210 | 11380 | 11370 | 11380 | 11370 | 349 |
| 486 | 20230829 | 105500 | 1057415200 | 11370 | 11370 | 11370 | 11370 | 69 |
| 487 | 20230829 | 105400 | 1056630670 | 11380 | 11370 | 11380 | 11370 | 107 |
| 488 | 20230829 | 105300 | 1055413570 | 11370 | 11390 | 11390 | 11370 | 62 |
| 489 | 20230829 | 105200 | 1054708270 | 11360 | 11360 | 11360 | 11360 | 43 |
| 490 | 20230829 | 105100 | 1054219790 | 11360 | 11400 | 11400 | 11360 | 135 |
| 491 | 20230829 | 105000 | 1052681990 | 11360 | 11330 | 11360 | 11330 | 1202 |
| 492 | 20230829 | 104900 | 1039059910 | 11340 | 11390 | 11390 | 11340 | 3044 |
| 493 | 20230829 | 104800 | 1004502060 | 11390 | 11390 | 11390 | 11390 | 0 |
| 494 | 20230829 | 104700 | 1004502060 | 11390 | 11420 | 11420 | 11390 | 73 |
| 495 | 20230829 | 104600 | 1003669150 | 11420 | 11420 | 11420 | 11420 | 1 |
| 496 | 20230829 | 104500 | 1003657730 | 11420 | 11410 | 11430 | 11380 | 2398 |
| 497 | 20230829 | 104400 | 976342280 | 11420 | 11460 | 11460 | 11420 | 151 |
| 498 | 20230829 | 104300 | 974616600 | 11450 | 11450 | 11500 | 11420 | 408 |
| 499 | 20230829 | 104200 | 969944180 | 11450 | 11450 | 11450 | 11450 | 90 |
| 500 | 20230829 | 104100 | 968913680 | 11460 | 11470 | 11470 | 11460 | 226 |
| 501 | 20230829 | 104000 | 966323480 | 11480 | 11480 | 11480 | 11480 | 12 |
| 502 | 20230829 | 103900 | 966185720 | 11480 | 11500 | 11500 | 11480 | 94 |
| 503 | 20230829 | 103800 | 965104920 | 11490 | 11460 | 11490 | 11460 | 184 |
| 504 | 20230829 | 103700 | 962994450 | 11460 | 11460 | 11460 | 11460 | 13 |
| 505 | 20230829 | 103600 | 962845470 | 11460 | 11470 | 11470 | 11460 | 78 |
| 506 | 20230829 | 103500 | 961951420 | 11480 | 11470 | 11480 | 11470 | 142 |
| 507 | 20230829 | 103400 | 960322520 | 11470 | 11460 | 11470 | 11460 | 15 |
| 508 | 20230829 | 103300 | 960150510 | 11460 | 11470 | 11470 | 11460 | 360 |
| 509 | 20230829 | 103200 | 956022330 | 11500 | 11490 | 11510 | 11480 | 410 |
| 510 | 20230829 | 103100 | 951309990 | 11490 | 11490 | 11510 | 11490 | 39 |
| 511 | 20230829 | 103000 | 950861540 | 11490 | 11490 | 11490 | 11490 | 130 |
| 512 | 20230829 | 102900 | 949367840 | 11490 | 11490 | 11490 | 11490 | 10 |
| 513 | 20230829 | 102800 | 949252940 | 11510 | 11520 | 11520 | 11500 | 93 |
| 514 | 20230829 | 102700 | 948182340 | 11500 | 11530 | 11530 | 11500 | 59 |
| 515 | 20230829 | 102600 | 947503320 | 11540 | 11580 | 11580 | 11520 | 541 |
| 516 | 20230829 | 102500 | 941267750 | 11580 | 11570 | 11580 | 11570 | 70 |
| 517 | 20230829 | 102400 | 940457360 | 11550 | 11520 | 11580 | 11520 | 951 |
| 518 | 20230829 | 102300 | 929461650 | 11510 | 11490 | 11510 | 11490 | 555 |
| 519 | 20230829 | 102200 | 923074890 | 11490 | 11460 | 11490 | 11460 | 486 |
| 520 | 20230829 | 102100 | 917500030 | 11450 | 11440 | 11450 | 11440 | 312 |
| 521 | 20230829 | 102000 | 913929350 | 11440 | 11430 | 11440 | 11430 | 247 |
| 522 | 20230829 | 101900 | 911106060 | 11420 | 11410 | 11420 | 11400 | 136 |
| 523 | 20230829 | 101800 | 909553790 | 11410 | 11410 | 11410 | 11410 | 85 |
| 524 | 20230829 | 101700 | 908583940 | 11430 | 11420 | 11430 | 11420 | 66 |
| 525 | 20230829 | 101600 | 907830120 | 11420 | 11400 | 11420 | 11400 | 1461 |
| 526 | 20230829 | 101500 | 891173100 | 11400 | 11390 | 11400 | 11390 | 1311 |
| 527 | 20230829 | 101400 | 876239270 | 11390 | 11390 | 11390 | 11380 | 638 |
| 528 | 20230829 | 101300 | 868974960 | 11380 | 11390 | 11390 | 11380 | 132 |
| 529 | 20230829 | 101200 | 867471780 | 11390 | 11380 | 11390 | 11380 | 529 |
| 530 | 20230829 | 101100 | 861446970 | 11390 | 11390 | 11390 | 11390 | 93 |
| 531 | 20230829 | 101000 | 860387700 | 11390 | 11380 | 11390 | 11360 | 891 |
| 532 | 20230829 | 100900 | 850246660 | 11380 | 11380 | 11380 | 11360 | 203 |
| 533 | 20230829 | 100800 | 847940470 | 11380 | 11380 | 11380 | 11380 | 120 |
| 534 | 20230829 | 100700 | 846574870 | 11370 | 11360 | 11370 | 11360 | 302 |
| 535 | 20230829 | 100600 | 843141160 | 11360 | 11360 | 11360 | 11360 | 31 |
| 536 | 20230829 | 100500 | 842789000 | 11370 | 11390 | 11390 | 11360 | 252 |
| 537 | 20230829 | 100400 | 839919650 | 11390 | 11380 | 11390 | 11380 | 370 |
| 538 | 20230829 | 100300 | 835708070 | 11370 | 11380 | 11400 | 11370 | 1873 |
| 539 | 20230829 | 100200 | 814391440 | 11380 | 11380 | 11380 | 11370 | 364 |
| 540 | 20230829 | 100100 | 810252120 | 11380 | 11360 | 11400 | 11350 | 428 |
| 541 | 20230829 | 100000 | 805386690 | 11360 | 11330 | 11360 | 11300 | 3680 |
| 542 | 20230829 | 095900 | 763717050 | 11330 | 11370 | 11390 | 11330 | 1461 |
| 543 | 20230829 | 095800 | 747132540 | 11410 | 11390 | 11430 | 11370 | 772 |
| 544 | 20230829 | 095700 | 738352070 | 11380 | 11410 | 11410 | 11370 | 335 |
| 545 | 20230829 | 095600 | 734541550 | 11410 | 11410 | 11420 | 11380 | 513 |
| 546 | 20230829 | 095500 | 728697230 | 11410 | 11430 | 11430 | 11410 | 200 |
| 547 | 20230829 | 095400 | 726413350 | 11440 | 11420 | 11440 | 11420 | 266 |
| 548 | 20230829 | 095300 | 723373820 | 11420 | 11410 | 11420 | 11410 | 172 |
| 549 | 20230829 | 095200 | 721410580 | 11410 | 11400 | 11410 | 11400 | 976 |
| 550 | 20230829 | 095100 | 710277560 | 11410 | 11420 | 11430 | 11410 | 545 |
| 551 | 20230829 | 095000 | 704056730 | 11420 | 11430 | 11460 | 11420 | 142 |
| 552 | 20230829 | 094900 | 702433530 | 11430 | 11450 | 11450 | 11430 | 152 |
| 553 | 20230829 | 094800 | 700693510 | 11450 | 11460 | 11460 | 11450 | 122 |
| 554 | 20230829 | 094700 | 699296520 | 11460 | 11460 | 11470 | 11450 | 387 |
| 555 | 20230829 | 094600 | 694860630 | 11460 | 11440 | 11460 | 11430 | 587 |
| 556 | 20230829 | 094500 | 688149490 | 11440 | 11470 | 11470 | 11440 | 601 |
| 557 | 20230829 | 094400 | 681271570 | 11470 | 11480 | 11480 | 11470 | 31 |
| 558 | 20230829 | 094300 | 680915960 | 11480 | 11480 | 11480 | 11460 | 439 |
| 559 | 20230829 | 094200 | 675883160 | 11480 | 11510 | 11510 | 11480 | 1122 |
| 560 | 20230829 | 094100 | 662980670 | 11510 | 11530 | 11530 | 11510 | 18 |
| 561 | 20230829 | 094000 | 662773430 | 11530 | 11520 | 11530 | 11500 | 713 |
| 562 | 20230829 | 093900 | 654568170 | 11520 | 11550 | 11550 | 11520 | 455 |
| 563 | 20230829 | 093800 | 649321630 | 11550 | 11550 | 11560 | 11530 | 561 |
| 564 | 20230829 | 093700 | 642842810 | 11550 | 11580 | 11580 | 11550 | 67 |
| 565 | 20230829 | 093600 | 642068000 | 11580 | 11580 | 11590 | 11550 | 391 |
| 566 | 20230829 | 093500 | 637542700 | 11580 | 11530 | 11580 | 11530 | 609 |
| 567 | 20230829 | 093400 | 630514090 | 11530 | 11510 | 11530 | 11510 | 155 |
| 568 | 20230829 | 093300 | 628729980 | 11510 | 11500 | 11510 | 11490 | 94 |
| 569 | 20230829 | 093200 | 627649080 | 11500 | 11440 | 11500 | 11430 | 4926 |
| 570 | 20230829 | 093100 | 571316050 | 11450 | 11440 | 11450 | 11430 | 832 |
| 571 | 20230829 | 093000 | 561802550 | 11440 | 11460 | 11460 | 11430 | 1386 |
| 572 | 20230829 | 092900 | 545953660 | 11440 | 11440 | 11450 | 11420 | 599 |
| 573 | 20230829 | 092800 | 539106470 | 11440 | 11480 | 11490 | 11440 | 507 |
| 574 | 20230829 | 092700 | 533291730 | 11480 | 11480 | 11490 | 11480 | 84 |
| 575 | 20230829 | 092600 | 532327340 | 11490 | 11500 | 11500 | 11490 | 88 |
| 576 | 20230829 | 092500 | 531316070 | 11500 | 11490 | 11500 | 11480 | 811 |
| 577 | 20230829 | 092400 | 521997830 | 11490 | 11450 | 11500 | 11450 | 379 |
| 578 | 20230829 | 092300 | 517644020 | 11450 | 11490 | 11490 | 11430 | 4631 |
| 579 | 20230829 | 092200 | 464654240 | 11490 | 11520 | 11520 | 11490 | 635 |
| 580 | 20230829 | 092100 | 457352910 | 11520 | 11540 | 11540 | 11510 | 696 |
| 581 | 20230829 | 092000 | 449339810 | 11530 | 11530 | 11530 | 11510 | 604 |
| 582 | 20230829 | 091900 | 442379050 | 11530 | 11580 | 11580 | 11530 | 4022 |
| 583 | 20230829 | 091800 | 395960460 | 11560 | 11560 | 11590 | 11560 | 392 |
| 584 | 20230829 | 091700 | 391419900 | 11570 | 11580 | 11580 | 11560 | 815 |
| 585 | 20230829 | 091600 | 381990730 | 11580 | 11590 | 11590 | 11560 | 105 |
| 586 | 20230829 | 091500 | 380774790 | 11590 | 11550 | 11600 | 11550 | 496 |
| 587 | 20230829 | 091400 | 375041270 | 11550 | 11560 | 11560 | 11500 | 470 |
| 588 | 20230829 | 091300 | 369616000 | 11560 | 11620 | 11620 | 11560 | 138 |
| 589 | 20230829 | 091200 | 368019850 | 11580 | 11600 | 11630 | 11580 | 724 |
| 590 | 20230829 | 091100 | 359611550 | 11600 | 11400 | 11600 | 11390 | 6117 |
| 591 | 20230829 | 091000 | 289340970 | 11390 | 11430 | 11430 | 11390 | 539 |
| 592 | 20230829 | 090900 | 283188000 | 11430 | 11410 | 11430 | 11410 | 1097 |
| 593 | 20230829 | 090800 | 270670820 | 11530 | 11500 | 11530 | 11330 | 2118 |
| 594 | 20230829 | 090700 | 246429130 | 11500 | 11400 | 11500 | 11400 | 2549 |
| 595 | 20230829 | 090600 | 217200340 | 11380 | 11310 | 11400 | 11300 | 1357 |
| 596 | 20230829 | 090500 | 201813360 | 11310 | 11370 | 11370 | 11300 | 2270 |
| 597 | 20230829 | 090400 | 176081090 | 11380 | 11350 | 11430 | 11350 | 1920 |
| 598 | 20230829 | 090300 | 154208060 | 11350 | 11470 | 11480 | 11350 | 4384 |
| 599 | 20230829 | 090200 | 104209300 | 11480 | 11500 | 11600 | 11390 | 1357 |
| 600 | 20230829 | 090100 | 88546450 | 11430 | 11680 | 11680 | 11100 | 5999 |
| 601 | 20230829 | 090000 | 20295640 | 11680 | 11770 | 11770 | 11670 | 1726 |