30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 191600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 3 | 20230829 | 191500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20230829 | 191400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20230829 | 191300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20230829 | 191200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20230829 | 191100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20230829 | 191000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20230829 | 190900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20230829 | 190800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20230829 | 190700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20230829 | 190600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20230829 | 190500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20230829 | 190400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20230829 | 190300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20230829 | 190200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20230829 | 190100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20230829 | 190000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20230829 | 185900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20230829 | 185800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20230829 | 185700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20230829 | 185600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20230829 | 185500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20230829 | 185400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20230829 | 185300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20230829 | 185200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20230829 | 185100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20230829 | 185000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20230829 | 184900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20230829 | 184800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20230829 | 184700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20230829 | 184600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 33 | 20230829 | 184500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20230829 | 184400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20230829 | 184300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20230829 | 184200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20230829 | 184100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20230829 | 184000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20230829 | 183900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20230829 | 183800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20230829 | 183700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20230829 | 183600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20230829 | 183500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20230829 | 183400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20230829 | 183300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20230829 | 183200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20230829 | 183100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20230829 | 183000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20230829 | 182900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20230829 | 182800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20230829 | 182700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20230829 | 182600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20230829 | 182500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20230829 | 182400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20230829 | 182300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20230829 | 182200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20230829 | 182100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20230829 | 182000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20230829 | 181900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20230829 | 181800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20230829 | 181700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20230829 | 181600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 63 | 20230829 | 181500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20230829 | 181400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20230829 | 181300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20230829 | 181200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20230829 | 181100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20230829 | 181000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20230829 | 180900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20230829 | 180800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20230829 | 180700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20230829 | 180600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20230829 | 180500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20230829 | 180400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20230829 | 180300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20230829 | 180200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20230829 | 180100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20230829 | 180000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20230829 | 175900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20230829 | 175800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20230829 | 175700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20230829 | 175600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20230829 | 175500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20230829 | 175400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20230829 | 175300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20230829 | 175200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20230829 | 175100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20230829 | 175000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20230829 | 174900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20230829 | 174800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20230829 | 174700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20230829 | 174600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 93 | 20230829 | 174500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20230829 | 174400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20230829 | 174300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20230829 | 174200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20230829 | 174100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20230829 | 174000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20230829 | 173900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20230829 | 173800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20230829 | 173700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20230829 | 173600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20230829 | 173500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20230829 | 173400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20230829 | 173300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20230829 | 173200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20230829 | 173100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20230829 | 173000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20230829 | 172900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20230829 | 172800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20230829 | 172700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20230829 | 172600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20230829 | 172500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20230829 | 172400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20230829 | 172300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20230829 | 172200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20230829 | 172100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20230829 | 172000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20230829 | 171900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20230829 | 171800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20230829 | 171700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20230829 | 171600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 123 | 20230829 | 171500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20230829 | 171400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20230829 | 171300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20230829 | 171200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20230829 | 171100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20230829 | 171000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20230829 | 170900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20230829 | 170800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20230829 | 170700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20230829 | 170600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20230829 | 170500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20230829 | 170400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20230829 | 170300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20230829 | 170200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20230829 | 170100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20230829 | 170000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20230829 | 165900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20230829 | 165800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20230829 | 165700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20230829 | 165600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20230829 | 165500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20230829 | 165400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20230829 | 165300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20230829 | 165200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20230829 | 165100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20230829 | 165000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20230829 | 164900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20230829 | 164800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20230829 | 164700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20230829 | 164600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 153 | 20230829 | 164500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20230829 | 164400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20230829 | 164300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20230829 | 164200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20230829 | 164100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20230829 | 164000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20230829 | 163900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20230829 | 163800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20230829 | 163700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20230829 | 163600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20230829 | 163500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20230829 | 163400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20230829 | 163300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20230829 | 163200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20230829 | 163100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20230829 | 163000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20230829 | 162900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20230829 | 162800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20230829 | 162700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20230829 | 162600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20230829 | 162500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20230829 | 162400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20230829 | 162300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20230829 | 162200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20230829 | 162100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20230829 | 162000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20230829 | 161900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20230829 | 161800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20230829 | 161700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20230829 | 161600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 183 | 20230829 | 161500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20230829 | 161400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20230829 | 161300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20230829 | 161200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20230829 | 161100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20230829 | 161000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20230829 | 160900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20230829 | 160800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20230829 | 160700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20230829 | 160600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20230829 | 160500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20230829 | 160400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20230829 | 160300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20230829 | 160200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20230829 | 160100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20230829 | 160000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20230829 | 155900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20230829 | 155800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20230829 | 155700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20230829 | 155600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20230829 | 155500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20230829 | 155400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20230829 | 155300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20230829 | 155200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20230829 | 155100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20230829 | 155000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20230829 | 154900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20230829 | 154800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20230829 | 154700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20230829 | 154600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 213 | 20230829 | 154500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20230829 | 154400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20230829 | 154300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20230829 | 154200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20230829 | 154100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20230829 | 154000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 219 | 20230829 | 153900 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 220 | 20230829 | 153800 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 221 | 20230829 | 153700 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 222 | 20230829 | 153600 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 223 | 20230829 | 153500 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 224 | 20230829 | 153400 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 225 | 20230829 | 153300 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 226 | 20230829 | 153200 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 227 | 20230829 | 153100 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 228 | 20230829 | 153000 | 3920874160 | 5230 | 5230 | 5230 | 5230 | 4708 |
| 229 | 20230829 | 152900 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 230 | 20230829 | 152800 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 231 | 20230829 | 152700 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 232 | 20230829 | 152600 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 233 | 20230829 | 152500 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 234 | 20230829 | 152400 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 235 | 20230829 | 152300 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 236 | 20230829 | 152200 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 237 | 20230829 | 152100 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 238 | 20230829 | 152000 | 3896251320 | 5220 | 5220 | 5220 | 5220 | 0 |
| 239 | 20230829 | 151900 | 3896251320 | 5220 | 5210 | 5220 | 5200 | 1079 |
| 240 | 20230829 | 151800 | 3890640300 | 5220 | 5210 | 5220 | 5200 | 557 |
| 241 | 20230829 | 151700 | 3887743300 | 5210 | 5210 | 5220 | 5200 | 540 |
| 242 | 20230829 | 151600 | 3884931950 | 5220 | 5210 | 5220 | 5200 | 243 |
| 243 | 20230829 | 151500 | 3883664930 | 5220 | 5220 | 5230 | 5190 | 4232 |
| 244 | 20230829 | 151400 | 3861664980 | 5230 | 5230 | 5240 | 5210 | 279 |
| 245 | 20230829 | 151300 | 3860209210 | 5240 | 5220 | 5240 | 5220 | 1231 |
| 246 | 20230829 | 151200 | 3853771130 | 5210 | 5210 | 5220 | 5190 | 4435 |
| 247 | 20230829 | 151100 | 3830702860 | 5230 | 5220 | 5230 | 5220 | 9 |
| 248 | 20230829 | 151000 | 3830655870 | 5230 | 5230 | 5230 | 5220 | 411 |
| 249 | 20230829 | 150900 | 3828510340 | 5240 | 5230 | 5240 | 5220 | 2748 |
| 250 | 20230829 | 150800 | 3814140560 | 5240 | 5230 | 5240 | 5220 | 834 |
| 251 | 20230829 | 150700 | 3809781390 | 5240 | 5230 | 5240 | 5230 | 411 |
| 252 | 20230829 | 150600 | 3807631850 | 5230 | 5200 | 5240 | 5200 | 1507 |
| 253 | 20230829 | 150500 | 3799762300 | 5220 | 5210 | 5220 | 5200 | 1377 |
| 254 | 20230829 | 150400 | 3792589270 | 5210 | 5210 | 5220 | 5210 | 837 |
| 255 | 20230829 | 150300 | 3788228470 | 5220 | 5210 | 5220 | 5210 | 109 |
| 256 | 20230829 | 150200 | 3787660540 | 5220 | 5220 | 5220 | 5210 | 56 |
| 257 | 20230829 | 150100 | 3787368230 | 5210 | 5220 | 5220 | 5200 | 285 |
| 258 | 20230829 | 150000 | 3785883780 | 5210 | 5200 | 5220 | 5200 | 778 |
| 259 | 20230829 | 145900 | 3781835090 | 5210 | 5200 | 5210 | 5190 | 486 |
| 260 | 20230829 | 145800 | 3779308020 | 5210 | 5220 | 5220 | 5200 | 2149 |
| 261 | 20230829 | 145700 | 3768121810 | 5230 | 5240 | 5240 | 5220 | 1275 |
| 262 | 20230829 | 145600 | 3761462210 | 5220 | 5220 | 5240 | 5220 | 58 |
| 263 | 20230829 | 145500 | 3761159390 | 5240 | 5250 | 5250 | 5230 | 1142 |
| 264 | 20230829 | 145400 | 3755175930 | 5250 | 5220 | 5250 | 5220 | 3066 |
| 265 | 20230829 | 145300 | 3739115780 | 5240 | 5230 | 5250 | 5230 | 2085 |
| 266 | 20230829 | 145200 | 3728185430 | 5240 | 5240 | 5240 | 5240 | 277 |
| 267 | 20230829 | 145100 | 3726733950 | 5240 | 5230 | 5240 | 5230 | 3622 |
| 268 | 20230829 | 145000 | 3707790880 | 5230 | 5210 | 5230 | 5210 | 286 |
| 269 | 20230829 | 144900 | 3706296010 | 5230 | 5220 | 5230 | 5210 | 1055 |
| 270 | 20230829 | 144800 | 3700790480 | 5210 | 5220 | 5220 | 5210 | 1038 |
| 271 | 20230829 | 144700 | 3695382300 | 5220 | 5220 | 5220 | 5220 | 101 |
| 272 | 20230829 | 144600 | 3694855080 | 5220 | 5220 | 5230 | 5220 | 101 |
| 273 | 20230829 | 144500 | 3694327850 | 5230 | 5220 | 5230 | 5210 | 1024 |
| 274 | 20230829 | 144400 | 3688982740 | 5230 | 5220 | 5230 | 5220 | 454 |
| 275 | 20230829 | 144300 | 3686612840 | 5230 | 5220 | 5230 | 5220 | 581 |
| 276 | 20230829 | 144200 | 3683579590 | 5230 | 5230 | 5230 | 5220 | 388 |
| 277 | 20230829 | 144100 | 3681554120 | 5230 | 5220 | 5230 | 5220 | 91 |
| 278 | 20230829 | 144000 | 3681079080 | 5230 | 5220 | 5230 | 5220 | 167 |
| 279 | 20230829 | 143900 | 3680207330 | 5230 | 5220 | 5230 | 5220 | 549 |
| 280 | 20230829 | 143800 | 3677340730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 281 | 20230829 | 143700 | 3677340730 | 5240 | 5240 | 5240 | 5240 | 0 |
| 282 | 20230829 | 143600 | 3677340730 | 5240 | 5220 | 5240 | 5220 | 42 |
| 283 | 20230829 | 143500 | 3677121470 | 5240 | 5240 | 5240 | 5240 | 270 |
| 284 | 20230829 | 143400 | 3675706670 | 5240 | 5220 | 5240 | 5220 | 347 |
| 285 | 20230829 | 143300 | 3673895080 | 5250 | 5230 | 5250 | 5230 | 304 |
| 286 | 20230829 | 143200 | 3672302130 | 5240 | 5240 | 5240 | 5230 | 550 |
| 287 | 20230829 | 143100 | 3669420230 | 5240 | 5240 | 5240 | 5240 | 0 |
| 288 | 20230829 | 143000 | 3669420230 | 5240 | 5240 | 5240 | 5240 | 6 |
| 289 | 20230829 | 142900 | 3669388790 | 5250 | 5220 | 5250 | 5200 | 641 |
| 290 | 20230829 | 142800 | 3666048740 | 5250 | 5250 | 5250 | 5250 | 1 |
| 291 | 20230829 | 142700 | 3666043490 | 5250 | 5230 | 5250 | 5230 | 10 |
| 292 | 20230829 | 142600 | 3665991170 | 5250 | 5230 | 5250 | 5210 | 812 |
| 293 | 20230829 | 142500 | 3661741000 | 5230 | 5220 | 5230 | 5220 | 81 |
| 294 | 20230829 | 142400 | 3661318170 | 5220 | 5200 | 5220 | 5200 | 1727 |
| 295 | 20230829 | 142300 | 3652329910 | 5210 | 5210 | 5210 | 5200 | 2263 |
| 296 | 20230829 | 142200 | 3640560240 | 5220 | 5210 | 5220 | 5210 | 121 |
| 297 | 20230829 | 142100 | 3639929820 | 5220 | 5210 | 5220 | 5200 | 1580 |
| 298 | 20230829 | 142000 | 3631702380 | 5220 | 5220 | 5220 | 5220 | 0 |
| 299 | 20230829 | 141900 | 3631702380 | 5220 | 5210 | 5220 | 5210 | 101 |
| 300 | 20230829 | 141800 | 3631176160 | 5220 | 5220 | 5220 | 5210 | 3330 |
| 301 | 20230829 | 141700 | 3613796450 | 5220 | 5220 | 5220 | 5210 | 121 |
| 302 | 20230829 | 141600 | 3613165830 | 5220 | 5220 | 5220 | 5220 | 0 |
| 303 | 20230829 | 141500 | 3613165830 | 5220 | 5220 | 5220 | 5210 | 110 |
| 304 | 20230829 | 141400 | 3612592630 | 5220 | 5210 | 5220 | 5210 | 902 |
| 305 | 20230829 | 141300 | 3607893190 | 5220 | 5220 | 5220 | 5210 | 795 |
| 306 | 20230829 | 141200 | 3603745210 | 5220 | 5220 | 5220 | 5220 | 101 |
| 307 | 20230829 | 141100 | 3603217990 | 5210 | 5220 | 5220 | 5210 | 289 |
| 308 | 20230829 | 141000 | 3601711990 | 5220 | 5220 | 5220 | 5220 | 260 |
| 309 | 20230829 | 140900 | 3600354790 | 5220 | 5210 | 5220 | 5210 | 718 |
| 310 | 20230829 | 140800 | 3596609000 | 5220 | 5210 | 5220 | 5200 | 2402 |
| 311 | 20230829 | 140700 | 3584107200 | 5220 | 5210 | 5220 | 5210 | 696 |
| 312 | 20230829 | 140600 | 3580481030 | 5210 | 5200 | 5210 | 5190 | 651 |
| 313 | 20230829 | 140500 | 3577099060 | 5210 | 5210 | 5210 | 5200 | 102 |
| 314 | 20230829 | 140400 | 3576568640 | 5210 | 5190 | 5210 | 5190 | 935 |
| 315 | 20230829 | 140300 | 3571715930 | 5200 | 5210 | 5210 | 5200 | 949 |
| 316 | 20230829 | 140200 | 3566780120 | 5210 | 5210 | 5210 | 5210 | 30 |
| 317 | 20230829 | 140100 | 3566623820 | 5220 | 5210 | 5220 | 5210 | 151 |
| 318 | 20230829 | 140000 | 3565837090 | 5220 | 5210 | 5220 | 5210 | 82 |
| 319 | 20230829 | 135900 | 3565409800 | 5220 | 5210 | 5220 | 5210 | 215 |
| 320 | 20230829 | 135800 | 3564289110 | 5220 | 5200 | 5220 | 5190 | 5923 |
| 321 | 20230829 | 135700 | 3533525470 | 5210 | 5210 | 5210 | 5190 | 1636 |
| 322 | 20230829 | 135600 | 3525019930 | 5210 | 5220 | 5220 | 5200 | 1982 |
| 323 | 20230829 | 135500 | 3514708460 | 5220 | 5200 | 5220 | 5200 | 830 |
| 324 | 20230829 | 135400 | 3510392400 | 5220 | 5220 | 5230 | 5200 | 1775 |
| 325 | 20230829 | 135300 | 3501155320 | 5230 | 5230 | 5230 | 5230 | 10 |
| 326 | 20230829 | 135200 | 3501103020 | 5230 | 5230 | 5230 | 5230 | 0 |
| 327 | 20230829 | 135100 | 3501103020 | 5230 | 5220 | 5230 | 5220 | 1374 |
| 328 | 20230829 | 135000 | 3493929700 | 5230 | 5220 | 5230 | 5210 | 2139 |
| 329 | 20230829 | 134900 | 3482780380 | 5230 | 5230 | 5230 | 5220 | 704 |
| 330 | 20230829 | 134800 | 3479104460 | 5230 | 5220 | 5240 | 5220 | 98 |
| 331 | 20230829 | 134700 | 3478591940 | 5240 | 5220 | 5240 | 5220 | 28 |
| 332 | 20230829 | 134600 | 3478445740 | 5240 | 5240 | 5240 | 5220 | 445 |
| 333 | 20230829 | 134500 | 3476121940 | 5240 | 5210 | 5240 | 5210 | 870 |
| 334 | 20230829 | 134400 | 3471581300 | 5220 | 5210 | 5220 | 5210 | 273 |
| 335 | 20230829 | 134300 | 3470158930 | 5220 | 5210 | 5220 | 5200 | 2348 |
| 336 | 20230829 | 134200 | 3457931770 | 5220 | 5210 | 5220 | 5210 | 965 |
| 337 | 20230829 | 134100 | 3452903110 | 5220 | 5240 | 5240 | 5210 | 6979 |
| 338 | 20230829 | 134000 | 3416460480 | 5240 | 5240 | 5240 | 5230 | 522 |
| 339 | 20230829 | 133900 | 3413729330 | 5230 | 5240 | 5240 | 5230 | 1115 |
| 340 | 20230829 | 133800 | 3407897830 | 5250 | 5240 | 5250 | 5230 | 534 |
| 341 | 20230829 | 133700 | 3405101760 | 5240 | 5240 | 5250 | 5230 | 2196 |
| 342 | 20230829 | 133600 | 3393603650 | 5240 | 5240 | 5250 | 5240 | 616 |
| 343 | 20230829 | 133500 | 3390374580 | 5260 | 5260 | 5260 | 5240 | 289 |
| 344 | 20230829 | 133400 | 3388860040 | 5250 | 5250 | 5260 | 5230 | 2950 |
| 345 | 20230829 | 133300 | 3373413430 | 5250 | 5240 | 5250 | 5230 | 31 |
| 346 | 20230829 | 133200 | 3373251180 | 5250 | 5250 | 5250 | 5250 | 336 |
| 347 | 20230829 | 133100 | 3371487180 | 5250 | 5230 | 5250 | 5230 | 183 |
| 348 | 20230829 | 133000 | 3370528950 | 5260 | 5250 | 5260 | 5230 | 7351 |
| 349 | 20230829 | 132900 | 3332015180 | 5260 | 5250 | 5260 | 5240 | 276 |
| 350 | 20230829 | 132800 | 3330567530 | 5260 | 5250 | 5260 | 5250 | 106 |
| 351 | 20230829 | 132700 | 3330010980 | 5260 | 5260 | 5260 | 5240 | 169 |
| 352 | 20230829 | 132600 | 3329123610 | 5260 | 5250 | 5260 | 5240 | 1003 |
| 353 | 20230829 | 132500 | 3323863710 | 5260 | 5250 | 5260 | 5250 | 296 |
| 354 | 20230829 | 132400 | 3322309700 | 5260 | 5250 | 5260 | 5250 | 286 |
| 355 | 20230829 | 132300 | 3320807390 | 5250 | 5250 | 5260 | 5240 | 1849 |
| 356 | 20230829 | 132200 | 3311116170 | 5260 | 5250 | 5260 | 5240 | 1280 |
| 357 | 20230829 | 132100 | 3304400310 | 5260 | 5270 | 5270 | 5250 | 848 |
| 358 | 20230829 | 132000 | 3299947470 | 5270 | 5250 | 5270 | 5250 | 736 |
| 359 | 20230829 | 131900 | 3296083450 | 5250 | 5260 | 5270 | 5250 | 1660 |
| 360 | 20230829 | 131800 | 3287366510 | 5280 | 5280 | 5280 | 5260 | 157 |
| 361 | 20230829 | 131700 | 3286540410 | 5280 | 5260 | 5280 | 5260 | 183 |
| 362 | 20230829 | 131600 | 3285575770 | 5280 | 5280 | 5280 | 5280 | 5 |
| 363 | 20230829 | 131500 | 3285549370 | 5280 | 5280 | 5280 | 5280 | 3 |
| 364 | 20230829 | 131400 | 3285533530 | 5280 | 5270 | 5280 | 5270 | 780 |
| 365 | 20230829 | 131300 | 3281422920 | 5280 | 5270 | 5280 | 5270 | 342 |
| 366 | 20230829 | 131200 | 3279620560 | 5280 | 5260 | 5280 | 5260 | 409 |
| 367 | 20230829 | 131100 | 3277465140 | 5270 | 5270 | 5270 | 5260 | 144 |
| 368 | 20230829 | 131000 | 3276707590 | 5270 | 5270 | 5270 | 5270 | 0 |
| 369 | 20230829 | 130900 | 3276707590 | 5270 | 5250 | 5270 | 5250 | 153 |
| 370 | 20230829 | 130800 | 3275903180 | 5270 | 5250 | 5270 | 5250 | 541 |
| 371 | 20230829 | 130700 | 3273062850 | 5270 | 5250 | 5270 | 5250 | 51 |
| 372 | 20230829 | 130600 | 3272795080 | 5290 | 5290 | 5290 | 5250 | 4379 |
| 373 | 20230829 | 130500 | 3249776450 | 5290 | 5260 | 5300 | 5260 | 6632 |
| 374 | 20230829 | 130400 | 3214731710 | 5300 | 5280 | 5300 | 5270 | 894 |
| 375 | 20230829 | 130300 | 3210015960 | 5280 | 5270 | 5280 | 5270 | 55 |
| 376 | 20230829 | 130200 | 3209726100 | 5300 | 5270 | 5300 | 5270 | 3978 |
| 377 | 20230829 | 130100 | 3188699980 | 5270 | 5250 | 5270 | 5240 | 1994 |
| 378 | 20230829 | 130000 | 3178231750 | 5240 | 5250 | 5250 | 5230 | 776 |
| 379 | 20230829 | 125900 | 3174159000 | 5270 | 5270 | 5270 | 5230 | 5225 |
| 380 | 20230829 | 125800 | 3146767200 | 5260 | 5270 | 5280 | 5260 | 2361 |
| 381 | 20230829 | 125700 | 3134334850 | 5290 | 5270 | 5290 | 5270 | 2664 |
| 382 | 20230829 | 125600 | 3120286990 | 5290 | 5280 | 5290 | 5270 | 2224 |
| 383 | 20230829 | 125500 | 3108554240 | 5290 | 5300 | 5300 | 5280 | 2321 |
| 384 | 20230829 | 125400 | 3096276140 | 5310 | 5310 | 5310 | 5310 | 0 |
| 385 | 20230829 | 125300 | 3096276140 | 5310 | 5310 | 5310 | 5310 | 28 |
| 386 | 20230829 | 125200 | 3096127460 | 5310 | 5310 | 5310 | 5300 | 1251 |
| 387 | 20230829 | 125100 | 3089495930 | 5320 | 5320 | 5320 | 5320 | 181 |
| 388 | 20230829 | 125000 | 3088533010 | 5320 | 5290 | 5320 | 5290 | 1107 |
| 389 | 20230829 | 124900 | 3082659730 | 5310 | 5310 | 5330 | 5300 | 2495 |
| 390 | 20230829 | 124800 | 3069419540 | 5310 | 5310 | 5330 | 5310 | 4538 |
| 391 | 20230829 | 124700 | 3045280200 | 5330 | 5330 | 5330 | 5310 | 1299 |
| 392 | 20230829 | 124600 | 3038372220 | 5330 | 5330 | 5330 | 5320 | 4340 |
| 393 | 20230829 | 124500 | 3015272160 | 5330 | 5340 | 5340 | 5330 | 3854 |
| 394 | 20230829 | 124400 | 2994715110 | 5340 | 5300 | 5340 | 5300 | 16709 |
| 395 | 20230829 | 124300 | 2905806340 | 5310 | 5290 | 5310 | 5290 | 6673 |
| 396 | 20230829 | 124200 | 2870419930 | 5290 | 5290 | 5300 | 5290 | 632 |
| 397 | 20230829 | 124100 | 2867070640 | 5290 | 5290 | 5300 | 5290 | 2455 |
| 398 | 20230829 | 124000 | 2854080560 | 5290 | 5300 | 5300 | 5290 | 1590 |
| 399 | 20230829 | 123900 | 2845658660 | 5290 | 5300 | 5300 | 5290 | 1190 |
| 400 | 20230829 | 123800 | 2839362330 | 5300 | 5300 | 5300 | 5300 | 2630 |
| 401 | 20230829 | 123700 | 2825423330 | 5300 | 5290 | 5300 | 5290 | 1982 |
| 402 | 20230829 | 123600 | 2814938540 | 5290 | 5280 | 5290 | 5280 | 2 |
| 403 | 20230829 | 123500 | 2814927970 | 5290 | 5280 | 5290 | 5280 | 271 |
| 404 | 20230829 | 123400 | 2813497080 | 5280 | 5280 | 5300 | 5270 | 8040 |
| 405 | 20230829 | 123300 | 2771021470 | 5280 | 5270 | 5280 | 5270 | 819 |
| 406 | 20230829 | 123200 | 2766704570 | 5280 | 5280 | 5280 | 5270 | 508 |
| 407 | 20230829 | 123100 | 2764025810 | 5280 | 5280 | 5280 | 5270 | 876 |
| 408 | 20230829 | 123000 | 2759408530 | 5280 | 5280 | 5280 | 5280 | 345 |
| 409 | 20230829 | 122900 | 2757586930 | 5280 | 5270 | 5280 | 5270 | 54 |
| 410 | 20230829 | 122800 | 2757301850 | 5280 | 5270 | 5280 | 5270 | 209 |
| 411 | 20230829 | 122700 | 2756200360 | 5280 | 5280 | 5280 | 5280 | 490 |
| 412 | 20230829 | 122600 | 2753613160 | 5280 | 5280 | 5280 | 5280 | 53 |
| 413 | 20230829 | 122500 | 2753333320 | 5280 | 5280 | 5280 | 5270 | 1415 |
| 414 | 20230829 | 122400 | 2745862150 | 5280 | 5280 | 5280 | 5280 | 0 |
| 415 | 20230829 | 122300 | 2745862150 | 5280 | 5280 | 5280 | 5280 | 5 |
| 416 | 20230829 | 122200 | 2745835750 | 5290 | 5280 | 5290 | 5280 | 105 |
| 417 | 20230829 | 122100 | 2745281300 | 5270 | 5280 | 5280 | 5270 | 337 |
| 418 | 20230829 | 122000 | 2743502140 | 5280 | 5280 | 5280 | 5280 | 160 |
| 419 | 20230829 | 121900 | 2742657340 | 5280 | 5280 | 5280 | 5280 | 8 |
| 420 | 20230829 | 121800 | 2742615100 | 5280 | 5280 | 5280 | 5280 | 7 |
| 421 | 20230829 | 121700 | 2742578140 | 5280 | 5280 | 5280 | 5270 | 402 |
| 422 | 20230829 | 121600 | 2740455590 | 5280 | 5280 | 5280 | 5280 | 135 |
| 423 | 20230829 | 121500 | 2739742790 | 5280 | 5290 | 5290 | 5280 | 309 |
| 424 | 20230829 | 121400 | 2738108480 | 5280 | 5270 | 5290 | 5270 | 186 |
| 425 | 20230829 | 121300 | 2737125560 | 5270 | 5270 | 5290 | 5270 | 1497 |
| 426 | 20230829 | 121200 | 2729219860 | 5280 | 5280 | 5280 | 5260 | 51 |
| 427 | 20230829 | 121100 | 2728951080 | 5280 | 5280 | 5290 | 5260 | 116 |
| 428 | 20230829 | 121000 | 2728338800 | 5280 | 5260 | 5280 | 5260 | 1123 |
| 429 | 20230829 | 120900 | 2722423970 | 5260 | 5260 | 5260 | 5260 | 301 |
| 430 | 20230829 | 120800 | 2720840710 | 5260 | 5260 | 5260 | 5260 | 104 |
| 431 | 20230829 | 120700 | 2720293670 | 5250 | 5240 | 5250 | 5240 | 1256 |
| 432 | 20230829 | 120600 | 2713699870 | 5250 | 5260 | 5260 | 5250 | 3361 |
| 433 | 20230829 | 120500 | 2696053930 | 5270 | 5270 | 5270 | 5270 | 100 |
| 434 | 20230829 | 120400 | 2695526930 | 5280 | 5270 | 5280 | 5270 | 200 |
| 435 | 20230829 | 120300 | 2694472200 | 5270 | 5270 | 5270 | 5270 | 1 |
| 436 | 20230829 | 120200 | 2694466930 | 5250 | 5280 | 5280 | 5250 | 424 |
| 437 | 20230829 | 120100 | 2692233970 | 5290 | 5270 | 5290 | 5270 | 268 |
| 438 | 20230829 | 120000 | 2690817610 | 5260 | 5280 | 5290 | 5260 | 751 |
| 439 | 20230829 | 115900 | 2686849120 | 5250 | 5280 | 5280 | 5250 | 3 |
| 440 | 20230829 | 115800 | 2686833340 | 5280 | 5280 | 5280 | 5280 | 301 |
| 441 | 20230829 | 115700 | 2685244060 | 5270 | 5280 | 5280 | 5270 | 1025 |
| 442 | 20230829 | 115600 | 2679842110 | 5280 | 5260 | 5280 | 5260 | 1289 |
| 443 | 20230829 | 115500 | 2673047360 | 5270 | 5270 | 5270 | 5270 | 75 |
| 444 | 20230829 | 115400 | 2672652110 | 5270 | 5270 | 5270 | 5270 | 190 |
| 445 | 20230829 | 115300 | 2671650810 | 5260 | 5250 | 5270 | 5250 | 107 |
| 446 | 20230829 | 115200 | 2671088040 | 5250 | 5270 | 5270 | 5250 | 733 |
| 447 | 20230829 | 115100 | 2667239690 | 5250 | 5250 | 5270 | 5250 | 302 |
| 448 | 20230829 | 115000 | 2665654150 | 5240 | 5260 | 5260 | 5240 | 17178 |
| 449 | 20230829 | 114900 | 2575439180 | 5260 | 5270 | 5270 | 5260 | 815 |
| 450 | 20230829 | 114800 | 2571152090 | 5260 | 5270 | 5270 | 5260 | 2336 |
| 451 | 20230829 | 114700 | 2558864700 | 5260 | 5270 | 5270 | 5260 | 79 |
| 452 | 20230829 | 114600 | 2558448640 | 5270 | 5280 | 5280 | 5270 | 649 |
| 453 | 20230829 | 114500 | 2555028360 | 5290 | 5270 | 5290 | 5270 | 11 |
| 454 | 20230829 | 114400 | 2554970370 | 5270 | 5290 | 5290 | 5270 | 2380 |
| 455 | 20230829 | 114300 | 2542401330 | 5290 | 5280 | 5290 | 5280 | 274 |
| 456 | 20230829 | 114200 | 2540954570 | 5290 | 5290 | 5290 | 5280 | 221 |
| 457 | 20230829 | 114100 | 2539787660 | 5290 | 5280 | 5290 | 5280 | 876 |
| 458 | 20230829 | 114000 | 2535159410 | 5280 | 5280 | 5280 | 5270 | 1931 |
| 459 | 20230829 | 113900 | 2524969320 | 5280 | 5270 | 5280 | 5270 | 9 |
| 460 | 20230829 | 113800 | 2524921880 | 5270 | 5280 | 5280 | 5270 | 1223 |
| 461 | 20230829 | 113700 | 2518475200 | 5280 | 5280 | 5280 | 5280 | 70 |
| 462 | 20230829 | 113600 | 2518105600 | 5290 | 5280 | 5290 | 5270 | 1011 |
| 463 | 20230829 | 113500 | 2512766810 | 5270 | 5270 | 5280 | 5260 | 431 |
| 464 | 20230829 | 113400 | 2510495080 | 5270 | 5270 | 5280 | 5270 | 1121 |
| 465 | 20230829 | 113300 | 2504587400 | 5280 | 5280 | 5280 | 5280 | 15 |
| 466 | 20230829 | 113200 | 2504508200 | 5270 | 5280 | 5290 | 5270 | 835 |
| 467 | 20230829 | 113100 | 2500101390 | 5280 | 5290 | 5290 | 5280 | 174 |
| 468 | 20230829 | 113000 | 2499182560 | 5290 | 5280 | 5290 | 5270 | 131 |
| 469 | 20230829 | 112900 | 2498490840 | 5270 | 5270 | 5280 | 5260 | 1099 |
| 470 | 20230829 | 112800 | 2492704470 | 5280 | 5270 | 5280 | 5270 | 1155 |
| 471 | 20230829 | 112700 | 2486617600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 472 | 20230829 | 112600 | 2486617600 | 5280 | 5270 | 5280 | 5260 | 1712 |
| 473 | 20230829 | 112500 | 2477605840 | 5270 | 5290 | 5290 | 5270 | 1467 |
| 474 | 20230829 | 112400 | 2469861870 | 5290 | 5290 | 5290 | 5290 | 0 |
| 475 | 20230829 | 112300 | 2469861870 | 5290 | 5270 | 5290 | 5270 | 15 |
| 476 | 20230829 | 112200 | 2469782700 | 5290 | 5280 | 5290 | 5270 | 155 |
| 477 | 20230829 | 112100 | 2468965420 | 5280 | 5290 | 5290 | 5280 | 484 |
| 478 | 20230829 | 112000 | 2466407880 | 5280 | 5280 | 5280 | 5280 | 894 |
| 479 | 20230829 | 111900 | 2461687560 | 5280 | 5270 | 5280 | 5270 | 268 |
| 480 | 20230829 | 111800 | 2460273420 | 5270 | 5280 | 5280 | 5270 | 644 |
| 481 | 20230829 | 111700 | 2456879390 | 5270 | 5260 | 5270 | 5260 | 63 |
| 482 | 20230829 | 111600 | 2456547760 | 5260 | 5270 | 5270 | 5260 | 5623 |
| 483 | 20230829 | 111500 | 2426953690 | 5270 | 5290 | 5290 | 5270 | 1720 |
| 484 | 20230829 | 111400 | 2417876750 | 5270 | 5270 | 5270 | 5260 | 800 |
| 485 | 20230829 | 111300 | 2413661410 | 5270 | 5280 | 5280 | 5270 | 150 |
| 486 | 20230829 | 111200 | 2412870330 | 5280 | 5280 | 5280 | 5280 | 1666 |
| 487 | 20230829 | 111100 | 2404073850 | 5280 | 5270 | 5280 | 5270 | 1051 |
| 488 | 20230829 | 111000 | 2398535070 | 5270 | 5270 | 5270 | 5270 | 4 |
| 489 | 20230829 | 110900 | 2398513990 | 5270 | 5270 | 5280 | 5270 | 398 |
| 490 | 20230829 | 110800 | 2396416520 | 5280 | 5270 | 5280 | 5270 | 274 |
| 491 | 20230829 | 110700 | 2394972010 | 5270 | 5280 | 5280 | 5270 | 388 |
| 492 | 20230829 | 110600 | 2392924380 | 5270 | 5290 | 5290 | 5270 | 1108 |
| 493 | 20230829 | 110500 | 2387069910 | 5290 | 5290 | 5290 | 5280 | 1522 |
| 494 | 20230829 | 110400 | 2379018730 | 5290 | 5300 | 5310 | 5290 | 1515 |
| 495 | 20230829 | 110300 | 2370987600 | 5300 | 5300 | 5310 | 5300 | 2256 |
| 496 | 20230829 | 110200 | 2359030790 | 5300 | 5310 | 5310 | 5300 | 2079 |
| 497 | 20230829 | 110100 | 2348005140 | 5310 | 5310 | 5320 | 5310 | 5539 |
| 498 | 20230829 | 110000 | 2318560420 | 5310 | 5310 | 5310 | 5300 | 5360 |
| 499 | 20230829 | 105900 | 2290099020 | 5310 | 5300 | 5320 | 5300 | 4389 |
| 500 | 20230829 | 105800 | 2266815080 | 5290 | 5290 | 5290 | 5280 | 2369 |
| 501 | 20230829 | 105700 | 2254283430 | 5280 | 5280 | 5280 | 5270 | 429 |
| 502 | 20230829 | 105600 | 2252018330 | 5270 | 5270 | 5270 | 5270 | 127 |
| 503 | 20230829 | 105500 | 2251349040 | 5260 | 5280 | 5290 | 5260 | 5560 |
| 504 | 20230829 | 105400 | 2222002230 | 5280 | 5270 | 5280 | 5270 | 539 |
| 505 | 20230829 | 105300 | 2219161620 | 5280 | 5280 | 5280 | 5280 | 185 |
| 506 | 20230829 | 105200 | 2218184820 | 5280 | 5270 | 5280 | 5270 | 355 |
| 507 | 20230829 | 105100 | 2216313540 | 5270 | 5280 | 5280 | 5270 | 21 |
| 508 | 20230829 | 105000 | 2216202670 | 5280 | 5280 | 5280 | 5280 | 84 |
| 509 | 20230829 | 104900 | 2215759150 | 5280 | 5280 | 5280 | 5280 | 141 |
| 510 | 20230829 | 104800 | 2215014670 | 5280 | 5280 | 5280 | 5280 | 107 |
| 511 | 20230829 | 104700 | 2214449710 | 5270 | 5260 | 5280 | 5250 | 3160 |
| 512 | 20230829 | 104600 | 2197799080 | 5260 | 5250 | 5260 | 5250 | 3094 |
| 513 | 20230829 | 104500 | 2181534100 | 5250 | 5260 | 5260 | 5250 | 713 |
| 514 | 20230829 | 104400 | 2177790820 | 5250 | 5230 | 5250 | 5230 | 4257 |
| 515 | 20230829 | 104300 | 2155466870 | 5240 | 5250 | 5250 | 5240 | 5 |
| 516 | 20230829 | 104200 | 2155440660 | 5230 | 5240 | 5240 | 5230 | 2412 |
| 517 | 20230829 | 104100 | 2142804240 | 5240 | 5240 | 5250 | 5240 | 662 |
| 518 | 20230829 | 104000 | 2139334660 | 5250 | 5240 | 5260 | 5230 | 1340 |
| 519 | 20230829 | 103900 | 2132313700 | 5240 | 5260 | 5260 | 5230 | 5984 |
| 520 | 20230829 | 103800 | 2100966480 | 5260 | 5260 | 5260 | 5260 | 610 |
| 521 | 20230829 | 103700 | 2097757880 | 5250 | 5260 | 5260 | 5250 | 239 |
| 522 | 20230829 | 103600 | 2096501460 | 5260 | 5250 | 5260 | 5250 | 857 |
| 523 | 20230829 | 103500 | 2091997540 | 5250 | 5250 | 5260 | 5250 | 507 |
| 524 | 20230829 | 103400 | 2089331430 | 5260 | 5260 | 5260 | 5260 | 87 |
| 525 | 20230829 | 103300 | 2088873810 | 5270 | 5250 | 5270 | 5240 | 485 |
| 526 | 20230829 | 103200 | 2086320100 | 5240 | 5240 | 5240 | 5240 | 2032 |
| 527 | 20230829 | 103100 | 2075672420 | 5240 | 5240 | 5260 | 5240 | 6017 |
| 528 | 20230829 | 103000 | 2044143270 | 5240 | 5260 | 5260 | 5240 | 4281 |
| 529 | 20230829 | 102900 | 2021658090 | 5270 | 5270 | 5280 | 5260 | 1129 |
| 530 | 20230829 | 102800 | 2015710500 | 5270 | 5270 | 5270 | 5270 | 1006 |
| 531 | 20230829 | 102700 | 2010408880 | 5270 | 5270 | 5290 | 5260 | 5743 |
| 532 | 20230829 | 102600 | 1980135160 | 5270 | 5270 | 5270 | 5260 | 1201 |
| 533 | 20230829 | 102500 | 1973808040 | 5270 | 5280 | 5280 | 5270 | 520 |
| 534 | 20230829 | 102400 | 1971067540 | 5280 | 5280 | 5280 | 5280 | 1208 |
| 535 | 20230829 | 102300 | 1964689300 | 5280 | 5290 | 5310 | 5280 | 1575 |
| 536 | 20230829 | 102200 | 1956341720 | 5300 | 5290 | 5300 | 5280 | 1488 |
| 537 | 20230829 | 102100 | 1948458580 | 5280 | 5290 | 5300 | 5280 | 1654 |
| 538 | 20230829 | 102000 | 1939704730 | 5300 | 5320 | 5320 | 5280 | 7169 |
| 539 | 20230829 | 101900 | 1901653410 | 5310 | 5280 | 5310 | 5280 | 13435 |
| 540 | 20230829 | 101800 | 1830478650 | 5280 | 5270 | 5290 | 5270 | 4161 |
| 541 | 20230829 | 101700 | 1808528470 | 5260 | 5270 | 5270 | 5260 | 466 |
| 542 | 20230829 | 101600 | 1806072660 | 5270 | 5250 | 5270 | 5250 | 1259 |
| 543 | 20230829 | 101500 | 1799450050 | 5260 | 5260 | 5260 | 5260 | 1626 |
| 544 | 20230829 | 101400 | 1790897290 | 5250 | 5250 | 5260 | 5250 | 1957 |
| 545 | 20230829 | 101300 | 1780621020 | 5260 | 5260 | 5260 | 5250 | 2392 |
| 546 | 20230829 | 101200 | 1768041120 | 5250 | 5250 | 5270 | 5250 | 1984 |
| 547 | 20230829 | 101100 | 1757625100 | 5250 | 5260 | 5260 | 5250 | 1783 |
| 548 | 20230829 | 101000 | 1748247060 | 5260 | 5260 | 5260 | 5260 | 890 |
| 549 | 20230829 | 100900 | 1743565660 | 5260 | 5250 | 5270 | 5250 | 423 |
| 550 | 20230829 | 100800 | 1741343930 | 5270 | 5270 | 5270 | 5240 | 98 |
| 551 | 20230829 | 100700 | 1740827950 | 5270 | 5290 | 5290 | 5230 | 10415 |
| 552 | 20230829 | 100600 | 1686281690 | 5290 | 5280 | 5290 | 5270 | 812 |
| 553 | 20230829 | 100500 | 1681995120 | 5280 | 5270 | 5280 | 5270 | 3914 |
| 554 | 20230829 | 100400 | 1661368190 | 5270 | 5260 | 5270 | 5250 | 359 |
| 555 | 20230829 | 100300 | 1659481320 | 5270 | 5270 | 5270 | 5240 | 1155 |
| 556 | 20230829 | 100200 | 1653417170 | 5270 | 5270 | 5270 | 5250 | 2064 |
| 557 | 20230829 | 100100 | 1642566270 | 5270 | 5260 | 5270 | 5240 | 425 |
| 558 | 20230829 | 100000 | 1640333510 | 5260 | 5250 | 5270 | 5240 | 2277 |
| 559 | 20230829 | 095900 | 1628378950 | 5250 | 5260 | 5260 | 5250 | 639 |
| 560 | 20230829 | 095800 | 1625023380 | 5260 | 5260 | 5260 | 5260 | 72 |
| 561 | 20230829 | 095700 | 1624644660 | 5260 | 5260 | 5260 | 5250 | 866 |
| 562 | 20230829 | 095600 | 1620094100 | 5260 | 5260 | 5270 | 5250 | 538 |
| 563 | 20230829 | 095500 | 1617264560 | 5260 | 5260 | 5260 | 5250 | 85 |
| 564 | 20230829 | 095400 | 1616817660 | 5260 | 5260 | 5260 | 5240 | 860 |
| 565 | 20230829 | 095300 | 1612301080 | 5260 | 5270 | 5270 | 5250 | 1010 |
| 566 | 20230829 | 095200 | 1606996780 | 5270 | 5250 | 5270 | 5240 | 1206 |
| 567 | 20230829 | 095100 | 1600667700 | 5270 | 5270 | 5270 | 5250 | 440 |
| 568 | 20230829 | 095000 | 1598356920 | 5250 | 5260 | 5270 | 5250 | 1033 |
| 569 | 20230829 | 094900 | 1592921880 | 5270 | 5260 | 5270 | 5260 | 1928 |
| 570 | 20230829 | 094800 | 1582765880 | 5270 | 5240 | 5270 | 5240 | 2037 |
| 571 | 20230829 | 094700 | 1572072650 | 5250 | 5240 | 5250 | 5210 | 8340 |
| 572 | 20230829 | 094600 | 1528441040 | 5240 | 5250 | 5260 | 5240 | 1376 |
| 573 | 20230829 | 094500 | 1521223840 | 5260 | 5250 | 5260 | 5240 | 1360 |
| 574 | 20230829 | 094400 | 1514084160 | 5250 | 5260 | 5270 | 5250 | 1840 |
| 575 | 20230829 | 094300 | 1504414440 | 5270 | 5270 | 5270 | 5250 | 275 |
| 576 | 20230829 | 094200 | 1502966360 | 5270 | 5250 | 5270 | 5230 | 4272 |
| 577 | 20230829 | 094100 | 1480547790 | 5250 | 5260 | 5270 | 5250 | 6508 |
| 578 | 20230829 | 094000 | 1446335620 | 5270 | 5270 | 5270 | 5260 | 906 |
| 579 | 20230829 | 093900 | 1441561930 | 5260 | 5280 | 5290 | 5260 | 1912 |
| 580 | 20230829 | 093800 | 1431473450 | 5280 | 5260 | 5280 | 5260 | 1807 |
| 581 | 20230829 | 093700 | 1421962340 | 5260 | 5290 | 5290 | 5260 | 3864 |
| 582 | 20230829 | 093600 | 1401570660 | 5290 | 5310 | 5310 | 5270 | 5417 |
| 583 | 20230829 | 093500 | 1372909600 | 5300 | 5280 | 5340 | 5280 | 27544 |
| 584 | 20230829 | 093400 | 1226633420 | 5270 | 5300 | 5310 | 5270 | 16613 |
| 585 | 20230829 | 093300 | 1138725730 | 5290 | 5250 | 5300 | 5250 | 21435 |
| 586 | 20230829 | 093200 | 1025647430 | 5250 | 5250 | 5250 | 5240 | 4956 |
| 587 | 20230829 | 093100 | 999632340 | 5250 | 5240 | 5250 | 5240 | 3141 |
| 588 | 20230829 | 093000 | 983161990 | 5240 | 5240 | 5250 | 5240 | 2075 |
| 589 | 20230829 | 092900 | 972278970 | 5240 | 5250 | 5250 | 5220 | 1813 |
| 590 | 20230829 | 092800 | 962772270 | 5250 | 5250 | 5260 | 5220 | 6079 |
| 591 | 20230829 | 092700 | 930886690 | 5250 | 5190 | 5250 | 5190 | 11495 |
| 592 | 20230829 | 092600 | 870772430 | 5190 | 5210 | 5220 | 5190 | 3724 |
| 593 | 20230829 | 092500 | 851378040 | 5200 | 5220 | 5220 | 5200 | 3898 |
| 594 | 20230829 | 092400 | 831076630 | 5210 | 5200 | 5210 | 5190 | 2640 |
| 595 | 20230829 | 092300 | 817361620 | 5190 | 5200 | 5200 | 5190 | 916 |
| 596 | 20230829 | 092200 | 812605450 | 5200 | 5220 | 5220 | 5200 | 5064 |
| 597 | 20230829 | 092100 | 786241490 | 5220 | 5220 | 5230 | 5220 | 5249 |
| 598 | 20230829 | 092000 | 758839060 | 5220 | 5240 | 5240 | 5220 | 3708 |
| 599 | 20230829 | 091900 | 739446380 | 5240 | 5220 | 5240 | 5220 | 9905 |
| 600 | 20230829 | 091800 | 687579020 | 5220 | 5230 | 5240 | 5210 | 4729 |
| 601 | 20230829 | 091700 | 662883880 | 5230 | 5240 | 5240 | 5230 | 2788 |
| 602 | 20230829 | 091600 | 648298770 | 5240 | 5220 | 5240 | 5210 | 4485 |
| 603 | 20230829 | 091500 | 624867380 | 5220 | 5230 | 5240 | 5220 | 5183 |
| 604 | 20230829 | 091400 | 597776260 | 5250 | 5240 | 5250 | 5230 | 3910 |
| 605 | 20230829 | 091300 | 577308200 | 5240 | 5250 | 5250 | 5220 | 6092 |
| 606 | 20230829 | 091200 | 545407660 | 5250 | 5280 | 5280 | 5240 | 10469 |
| 607 | 20230829 | 091100 | 490280770 | 5270 | 5250 | 5280 | 5240 | 17313 |
| 608 | 20230829 | 091000 | 399169780 | 5240 | 5190 | 5260 | 5190 | 13088 |
| 609 | 20230829 | 090900 | 330875410 | 5190 | 5180 | 5200 | 5180 | 4296 |
| 610 | 20230829 | 090800 | 308604900 | 5190 | 5180 | 5190 | 5150 | 6354 |
| 611 | 20230829 | 090700 | 275706600 | 5150 | 5160 | 5180 | 5150 | 3458 |
| 612 | 20230829 | 090600 | 257856900 | 5130 | 5130 | 5160 | 5120 | 6556 |
| 613 | 20230829 | 090500 | 224225390 | 5130 | 5130 | 5150 | 5120 | 5941 |
| 614 | 20230829 | 090400 | 193709610 | 5130 | 5160 | 5160 | 5120 | 6408 |
| 615 | 20230829 | 090300 | 160858880 | 5130 | 5160 | 5180 | 5120 | 8399 |
| 616 | 20230829 | 090200 | 117639470 | 5160 | 5170 | 5200 | 5160 | 8533 |
| 617 | 20230829 | 090100 | 73372680 | 5160 | 5140 | 5160 | 5140 | 6623 |
| 618 | 20230829 | 090000 | 39276870 | 5140 | 5120 | 5170 | 5120 | 7006 |