33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 192900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 3 | 20230829 | 192800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 4 | 20230829 | 192700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 5 | 20230829 | 192600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 6 | 20230829 | 192500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 7 | 20230829 | 192400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 8 | 20230829 | 192300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 9 | 20230829 | 192200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 10 | 20230829 | 192100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 11 | 20230829 | 192000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 12 | 20230829 | 191900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 13 | 20230829 | 191800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 14 | 20230829 | 191700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 15 | 20230829 | 191600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 16 | 20230829 | 191500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 17 | 20230829 | 191400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 18 | 20230829 | 191300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 19 | 20230829 | 191200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 20 | 20230829 | 191100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 21 | 20230829 | 191000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 22 | 20230829 | 190900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 23 | 20230829 | 190800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 24 | 20230829 | 190700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 25 | 20230829 | 190600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 26 | 20230829 | 190500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 27 | 20230829 | 190400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 28 | 20230829 | 190300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 29 | 20230829 | 190200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 30 | 20230829 | 190100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 31 | 20230829 | 190000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 32 | 20230829 | 185900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 33 | 20230829 | 185800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 34 | 20230829 | 185700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 35 | 20230829 | 185600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 36 | 20230829 | 185500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 37 | 20230829 | 185400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 38 | 20230829 | 185300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 39 | 20230829 | 185200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 40 | 20230829 | 185100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 41 | 20230829 | 185000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 42 | 20230829 | 184900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 43 | 20230829 | 184800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 44 | 20230829 | 184700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 45 | 20230829 | 184600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 46 | 20230829 | 184500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 47 | 20230829 | 184400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 48 | 20230829 | 184300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 49 | 20230829 | 184200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 50 | 20230829 | 184100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 51 | 20230829 | 184000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 52 | 20230829 | 183900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 53 | 20230829 | 183800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 54 | 20230829 | 183700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 55 | 20230829 | 183600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 56 | 20230829 | 183500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 57 | 20230829 | 183400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 58 | 20230829 | 183300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 59 | 20230829 | 183200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 60 | 20230829 | 183100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 61 | 20230829 | 183000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 62 | 20230829 | 182900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 63 | 20230829 | 182800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 64 | 20230829 | 182700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 65 | 20230829 | 182600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 66 | 20230829 | 182500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 67 | 20230829 | 182400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 68 | 20230829 | 182300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 69 | 20230829 | 182200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 70 | 20230829 | 182100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 71 | 20230829 | 182000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 72 | 20230829 | 181900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 73 | 20230829 | 181800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 74 | 20230829 | 181700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 75 | 20230829 | 181600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 76 | 20230829 | 181500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 77 | 20230829 | 181400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 78 | 20230829 | 181300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 79 | 20230829 | 181200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 80 | 20230829 | 181100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 81 | 20230829 | 181000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 82 | 20230829 | 180900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 83 | 20230829 | 180800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 84 | 20230829 | 180700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 85 | 20230829 | 180600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 86 | 20230829 | 180500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 87 | 20230829 | 180400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 88 | 20230829 | 180300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 89 | 20230829 | 180200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 90 | 20230829 | 180100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 91 | 20230829 | 180000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 92 | 20230829 | 175900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 93 | 20230829 | 175800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 94 | 20230829 | 175700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 95 | 20230829 | 175600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 96 | 20230829 | 175500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 97 | 20230829 | 175400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 98 | 20230829 | 175300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 99 | 20230829 | 175200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 100 | 20230829 | 175100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 101 | 20230829 | 175000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 102 | 20230829 | 174900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 103 | 20230829 | 174800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 104 | 20230829 | 174700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 105 | 20230829 | 174600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 106 | 20230829 | 174500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 107 | 20230829 | 174400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 108 | 20230829 | 174300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 109 | 20230829 | 174200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 110 | 20230829 | 174100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 111 | 20230829 | 174000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 112 | 20230829 | 173900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 113 | 20230829 | 173800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 114 | 20230829 | 173700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 115 | 20230829 | 173600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 116 | 20230829 | 173500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 117 | 20230829 | 173400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 118 | 20230829 | 173300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 119 | 20230829 | 173200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 120 | 20230829 | 173100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 121 | 20230829 | 173000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 122 | 20230829 | 172900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 123 | 20230829 | 172800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 124 | 20230829 | 172700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 125 | 20230829 | 172600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 126 | 20230829 | 172500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 127 | 20230829 | 172400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 128 | 20230829 | 172300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 129 | 20230829 | 172200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 130 | 20230829 | 172100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 131 | 20230829 | 172000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 132 | 20230829 | 171900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 133 | 20230829 | 171800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 134 | 20230829 | 171700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 135 | 20230829 | 171600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 136 | 20230829 | 171500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 137 | 20230829 | 171400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 138 | 20230829 | 171300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 139 | 20230829 | 171200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 140 | 20230829 | 171100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 141 | 20230829 | 171000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 142 | 20230829 | 170900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 143 | 20230829 | 170800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 144 | 20230829 | 170700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 145 | 20230829 | 170600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 146 | 20230829 | 170500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 147 | 20230829 | 170400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 148 | 20230829 | 170300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 149 | 20230829 | 170200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 150 | 20230829 | 170100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 151 | 20230829 | 170000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 152 | 20230829 | 165900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 153 | 20230829 | 165800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 154 | 20230829 | 165700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 155 | 20230829 | 165600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 156 | 20230829 | 165500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 157 | 20230829 | 165400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 158 | 20230829 | 165300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 159 | 20230829 | 165200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 160 | 20230829 | 165100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 161 | 20230829 | 165000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 162 | 20230829 | 164900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 163 | 20230829 | 164800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 164 | 20230829 | 164700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 165 | 20230829 | 164600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 166 | 20230829 | 164500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 167 | 20230829 | 164400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 168 | 20230829 | 164300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 169 | 20230829 | 164200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 170 | 20230829 | 164100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 171 | 20230829 | 164000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 172 | 20230829 | 163900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 173 | 20230829 | 163800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 174 | 20230829 | 163700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 175 | 20230829 | 163600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 176 | 20230829 | 163500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 177 | 20230829 | 163400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 178 | 20230829 | 163300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 179 | 20230829 | 163200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 180 | 20230829 | 163100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 181 | 20230829 | 163000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 182 | 20230829 | 162900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 183 | 20230829 | 162800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 184 | 20230829 | 162700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 185 | 20230829 | 162600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 186 | 20230829 | 162500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 187 | 20230829 | 162400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 188 | 20230829 | 162300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 189 | 20230829 | 162200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 190 | 20230829 | 162100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 191 | 20230829 | 162000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 192 | 20230829 | 161900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 193 | 20230829 | 161800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 194 | 20230829 | 161700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 195 | 20230829 | 161600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 196 | 20230829 | 161500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 197 | 20230829 | 161400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 198 | 20230829 | 161300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 199 | 20230829 | 161200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 200 | 20230829 | 161100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 201 | 20230829 | 161000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 202 | 20230829 | 160900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 203 | 20230829 | 160800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 204 | 20230829 | 160700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 205 | 20230829 | 160600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 206 | 20230829 | 160500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 207 | 20230829 | 160400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 208 | 20230829 | 160300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 209 | 20230829 | 160200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 210 | 20230829 | 160100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 211 | 20230829 | 160000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 212 | 20230829 | 155900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 213 | 20230829 | 155800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 214 | 20230829 | 155700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 215 | 20230829 | 155600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 216 | 20230829 | 155500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 217 | 20230829 | 155400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 218 | 20230829 | 155300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 219 | 20230829 | 155200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 220 | 20230829 | 155100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 221 | 20230829 | 155000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 222 | 20230829 | 154900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 223 | 20230829 | 154800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 224 | 20230829 | 154700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 225 | 20230829 | 154600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 226 | 20230829 | 154500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 227 | 20230829 | 154400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 228 | 20230829 | 154300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 229 | 20230829 | 154200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 230 | 20230829 | 154100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 231 | 20230829 | 154000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 232 | 20230829 | 153900 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 233 | 20230829 | 153800 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 234 | 20230829 | 153700 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 235 | 20230829 | 153600 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 236 | 20230829 | 153500 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 237 | 20230829 | 153400 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 238 | 20230829 | 153300 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 239 | 20230829 | 153200 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 240 | 20230829 | 153100 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 0 |
| 241 | 20230829 | 153000 | 3565838200 | 11840 | 11840 | 11840 | 11840 | 3888 |
| 242 | 20230829 | 152900 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 243 | 20230829 | 152800 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 244 | 20230829 | 152700 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 245 | 20230829 | 152600 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 246 | 20230829 | 152500 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 247 | 20230829 | 152400 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 248 | 20230829 | 152300 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 249 | 20230829 | 152200 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 250 | 20230829 | 152100 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 251 | 20230829 | 152000 | 3519804280 | 11840 | 11840 | 11840 | 11840 | 0 |
| 252 | 20230829 | 151900 | 3519804280 | 11840 | 11860 | 11860 | 11830 | 989 |
| 253 | 20230829 | 151800 | 3508095760 | 11860 | 11850 | 11860 | 11830 | 6275 |
| 254 | 20230829 | 151700 | 3433800470 | 11860 | 11870 | 11870 | 11860 | 1964 |
| 255 | 20230829 | 151600 | 3410497840 | 11880 | 11890 | 11890 | 11880 | 2743 |
| 256 | 20230829 | 151500 | 3377903110 | 11890 | 11890 | 11900 | 11890 | 757 |
| 257 | 20230829 | 151400 | 3368896980 | 11890 | 11890 | 11890 | 11890 | 165 |
| 258 | 20230829 | 151300 | 3366935130 | 11900 | 11890 | 11900 | 11880 | 880 |
| 259 | 20230829 | 151200 | 3356474510 | 11880 | 11880 | 11880 | 11880 | 348 |
| 260 | 20230829 | 151100 | 3352340270 | 11880 | 11880 | 11880 | 11880 | 119 |
| 261 | 20230829 | 151000 | 3350926550 | 11880 | 11890 | 11910 | 11880 | 568 |
| 262 | 20230829 | 150900 | 3344167680 | 11920 | 11920 | 11920 | 11920 | 8 |
| 263 | 20230829 | 150800 | 3344072320 | 11920 | 11920 | 11920 | 11920 | 49 |
| 264 | 20230829 | 150700 | 3343488240 | 11930 | 11930 | 11930 | 11880 | 60 |
| 265 | 20230829 | 150600 | 3342774940 | 11870 | 11900 | 11920 | 11870 | 3181 |
| 266 | 20230829 | 150500 | 3304864730 | 11850 | 11850 | 11900 | 11840 | 503 |
| 267 | 20230829 | 150400 | 3298908800 | 11900 | 11860 | 11900 | 11840 | 2153 |
| 268 | 20230829 | 150300 | 3273365000 | 11860 | 11850 | 11860 | 11840 | 1761 |
| 269 | 20230829 | 150200 | 3252500650 | 11850 | 11910 | 11910 | 11850 | 3818 |
| 270 | 20230829 | 150100 | 3207151140 | 11910 | 11900 | 11910 | 11900 | 120 |
| 271 | 20230829 | 150000 | 3205723120 | 11910 | 11910 | 11910 | 11890 | 384 |
| 272 | 20230829 | 145900 | 3201152590 | 11900 | 11910 | 11910 | 11900 | 2515 |
| 273 | 20230829 | 145800 | 3171206800 | 11910 | 11900 | 11910 | 11900 | 1264 |
| 274 | 20230829 | 145700 | 3156153660 | 11900 | 11890 | 11900 | 11880 | 3596 |
| 275 | 20230829 | 145600 | 3113366920 | 11890 | 11890 | 11900 | 11870 | 1303 |
| 276 | 20230829 | 145500 | 3097871830 | 11890 | 11880 | 11890 | 11880 | 649 |
| 277 | 20230829 | 145400 | 3090160530 | 11870 | 11880 | 11890 | 11870 | 513 |
| 278 | 20230829 | 145300 | 3084064840 | 11880 | 11890 | 11890 | 11880 | 621 |
| 279 | 20230829 | 145200 | 3076682160 | 11870 | 11870 | 11890 | 11870 | 93 |
| 280 | 20230829 | 145100 | 3075577410 | 11890 | 11890 | 11890 | 11870 | 1095 |
| 281 | 20230829 | 145000 | 3062560450 | 11890 | 11880 | 11900 | 11880 | 1774 |
| 282 | 20230829 | 144900 | 3041476540 | 11880 | 11870 | 11880 | 11870 | 138 |
| 283 | 20230829 | 144800 | 3039838170 | 11870 | 11870 | 11870 | 11840 | 373 |
| 284 | 20230829 | 144700 | 3035411820 | 11870 | 11850 | 11870 | 11850 | 1319 |
| 285 | 20230829 | 144600 | 3019776350 | 11860 | 11830 | 11860 | 11830 | 1518 |
| 286 | 20230829 | 144500 | 3001781910 | 11820 | 11820 | 11820 | 11820 | 78 |
| 287 | 20230829 | 144400 | 3000859950 | 11820 | 11840 | 11840 | 11820 | 155 |
| 288 | 20230829 | 144300 | 2999026780 | 11830 | 11820 | 11830 | 11820 | 1110 |
| 289 | 20230829 | 144200 | 2985897490 | 11820 | 11820 | 11830 | 11820 | 1209 |
| 290 | 20230829 | 144100 | 2971606420 | 11820 | 11810 | 11830 | 11800 | 373 |
| 291 | 20230829 | 144000 | 2967200600 | 11810 | 11810 | 11810 | 11810 | 1 |
| 292 | 20230829 | 143900 | 2967188790 | 11800 | 11810 | 11820 | 11800 | 1955 |
| 293 | 20230829 | 143800 | 2944100740 | 11810 | 11810 | 11810 | 11810 | 94 |
| 294 | 20230829 | 143700 | 2942990600 | 11810 | 11810 | 11820 | 11810 | 104 |
| 295 | 20230829 | 143600 | 2941762350 | 11820 | 11830 | 11830 | 11810 | 1258 |
| 296 | 20230829 | 143500 | 2926891120 | 11830 | 11830 | 11840 | 11830 | 1407 |
| 297 | 20230829 | 143400 | 2910232530 | 11830 | 11830 | 11830 | 11830 | 29 |
| 298 | 20230829 | 143300 | 2909889460 | 11840 | 11830 | 11840 | 11830 | 405 |
| 299 | 20230829 | 143200 | 2905098300 | 11830 | 11830 | 11830 | 11830 | 149 |
| 300 | 20230829 | 143100 | 2903335630 | 11830 | 11830 | 11840 | 11830 | 71 |
| 301 | 20230829 | 143000 | 2902495500 | 11830 | 11840 | 11840 | 11830 | 502 |
| 302 | 20230829 | 142900 | 2896556820 | 11830 | 11830 | 11830 | 11830 | 160 |
| 303 | 20230829 | 142800 | 2894664020 | 11830 | 11830 | 11830 | 11820 | 228 |
| 304 | 20230829 | 142700 | 2891966940 | 11830 | 11830 | 11830 | 11830 | 6 |
| 305 | 20230829 | 142600 | 2891895960 | 11820 | 11810 | 11830 | 11810 | 1160 |
| 306 | 20230829 | 142500 | 2878193620 | 11810 | 11810 | 11810 | 11810 | 13 |
| 307 | 20230829 | 142400 | 2878040090 | 11820 | 11800 | 11820 | 11800 | 101 |
| 308 | 20230829 | 142300 | 2876848270 | 11830 | 11830 | 11830 | 11770 | 368 |
| 309 | 20230829 | 142200 | 2872497810 | 11830 | 11800 | 11830 | 11800 | 368 |
| 310 | 20230829 | 142100 | 2868149150 | 11800 | 11810 | 11810 | 11800 | 36 |
| 311 | 20230829 | 142000 | 2867724150 | 11770 | 11760 | 11770 | 11760 | 349 |
| 312 | 20230829 | 141900 | 2863616500 | 11760 | 11770 | 11770 | 11760 | 72 |
| 313 | 20230829 | 141800 | 2862769580 | 11770 | 11770 | 11770 | 11730 | 132 |
| 314 | 20230829 | 141700 | 2861216920 | 11770 | 11770 | 11770 | 11730 | 260 |
| 315 | 20230829 | 141600 | 2858165920 | 11770 | 11810 | 11810 | 11720 | 5086 |
| 316 | 20230829 | 141500 | 2798456760 | 11790 | 11800 | 11810 | 11790 | 693 |
| 317 | 20230829 | 141400 | 2790283870 | 11790 | 11790 | 11800 | 11790 | 2164 |
| 318 | 20230829 | 141300 | 2764751880 | 11790 | 11770 | 11790 | 11770 | 49 |
| 319 | 20230829 | 141200 | 2764175130 | 11770 | 11750 | 11770 | 11740 | 801 |
| 320 | 20230829 | 141100 | 2754758860 | 11750 | 11740 | 11750 | 11740 | 93 |
| 321 | 20230829 | 141000 | 2753666490 | 11730 | 11750 | 11750 | 11730 | 499 |
| 322 | 20230829 | 140900 | 2747805250 | 11760 | 11750 | 11760 | 11740 | 269 |
| 323 | 20230829 | 140800 | 2744645180 | 11750 | 11750 | 11760 | 11750 | 22 |
| 324 | 20230829 | 140700 | 2744386630 | 11760 | 11770 | 11770 | 11760 | 285 |
| 325 | 20230829 | 140600 | 2741035020 | 11770 | 11770 | 11770 | 11730 | 28 |
| 326 | 20230829 | 140500 | 2740706310 | 11760 | 11780 | 11780 | 11730 | 1428 |
| 327 | 20230829 | 140400 | 2723926600 | 11780 | 11790 | 11790 | 11780 | 677 |
| 328 | 20230829 | 140300 | 2715945530 | 11800 | 11800 | 11800 | 11800 | 161 |
| 329 | 20230829 | 140200 | 2714045730 | 11800 | 11800 | 11800 | 11800 | 204 |
| 330 | 20230829 | 140100 | 2711638530 | 11790 | 11800 | 11800 | 11790 | 104 |
| 331 | 20230829 | 140000 | 2710412140 | 11800 | 11800 | 11800 | 11800 | 135 |
| 332 | 20230829 | 135900 | 2708819140 | 11800 | 11820 | 11820 | 11800 | 4359 |
| 333 | 20230829 | 135800 | 2657374730 | 11820 | 11840 | 11840 | 11820 | 1264 |
| 334 | 20230829 | 135700 | 2642429770 | 11840 | 11850 | 11860 | 11830 | 1668 |
| 335 | 20230829 | 135600 | 2622667640 | 11850 | 11870 | 11880 | 11850 | 1209 |
| 336 | 20230829 | 135500 | 2608317770 | 11880 | 11900 | 11900 | 11880 | 1130 |
| 337 | 20230829 | 135400 | 2594876560 | 11890 | 11880 | 11900 | 11880 | 1256 |
| 338 | 20230829 | 135300 | 2579932770 | 11880 | 11860 | 11880 | 11850 | 3044 |
| 339 | 20230829 | 135200 | 2543807850 | 11860 | 11830 | 11880 | 11830 | 1880 |
| 340 | 20230829 | 135100 | 2521525420 | 11830 | 11850 | 11850 | 11810 | 2404 |
| 341 | 20230829 | 135000 | 2493044210 | 11880 | 11870 | 11900 | 11850 | 4315 |
| 342 | 20230829 | 134900 | 2441746680 | 11870 | 11800 | 11880 | 11800 | 2663 |
| 343 | 20230829 | 134800 | 2410220000 | 11790 | 11740 | 11790 | 11740 | 135 |
| 344 | 20230829 | 134700 | 2408629250 | 11740 | 11800 | 11800 | 11740 | 253 |
| 345 | 20230829 | 134600 | 2405653980 | 11810 | 11800 | 11810 | 11730 | 515 |
| 346 | 20230829 | 134500 | 2399574050 | 11800 | 11730 | 11830 | 11710 | 8371 |
| 347 | 20230829 | 134400 | 2300957540 | 11710 | 11730 | 11730 | 11710 | 100 |
| 348 | 20230829 | 134300 | 2299786520 | 11710 | 11720 | 11740 | 11710 | 222 |
| 349 | 20230829 | 134200 | 2297184000 | 11720 | 11710 | 11720 | 11710 | 52 |
| 350 | 20230829 | 134100 | 2296574570 | 11710 | 11710 | 11710 | 11710 | 1 |
| 351 | 20230829 | 134000 | 2296562860 | 11720 | 11700 | 11720 | 11700 | 265 |
| 352 | 20230829 | 133900 | 2293459770 | 11710 | 11720 | 11720 | 11710 | 699 |
| 353 | 20230829 | 133800 | 2285272780 | 11720 | 11720 | 11720 | 11720 | 2 |
| 354 | 20230829 | 133700 | 2285249340 | 11720 | 11720 | 11720 | 11720 | 50 |
| 355 | 20230829 | 133600 | 2284663340 | 11720 | 11730 | 11730 | 11720 | 24 |
| 356 | 20230829 | 133500 | 2284382030 | 11730 | 11730 | 11730 | 11730 | 71 |
| 357 | 20230829 | 133400 | 2283549200 | 11730 | 11720 | 11730 | 11720 | 307 |
| 358 | 20230829 | 133300 | 2279948210 | 11720 | 11710 | 11720 | 11710 | 14 |
| 359 | 20230829 | 133200 | 2279784260 | 11700 | 11700 | 11700 | 11700 | 51 |
| 360 | 20230829 | 133100 | 2279187560 | 11720 | 11700 | 11720 | 11700 | 464 |
| 361 | 20230829 | 133000 | 2273754450 | 11700 | 11700 | 11700 | 11700 | 1 |
| 362 | 20230829 | 132900 | 2273742750 | 11700 | 11700 | 11700 | 11700 | 59 |
| 363 | 20230829 | 132800 | 2273052450 | 11700 | 11700 | 11710 | 11700 | 77 |
| 364 | 20230829 | 132700 | 2272151540 | 11700 | 11700 | 11710 | 11690 | 484 |
| 365 | 20230829 | 132600 | 2266488750 | 11700 | 11700 | 11700 | 11700 | 46 |
| 366 | 20230829 | 132500 | 2265950550 | 11700 | 11710 | 11710 | 11690 | 50 |
| 367 | 20230829 | 132400 | 2265365540 | 11700 | 11720 | 11720 | 11700 | 1081 |
| 368 | 20230829 | 132300 | 2252706650 | 11710 | 11710 | 11720 | 11710 | 143 |
| 369 | 20230829 | 132200 | 2251032110 | 11710 | 11710 | 11710 | 11710 | 41 |
| 370 | 20230829 | 132100 | 2250552000 | 11710 | 11720 | 11720 | 11710 | 62 |
| 371 | 20230829 | 132000 | 2249825370 | 11720 | 11720 | 11720 | 11720 | 27 |
| 372 | 20230829 | 131900 | 2249508930 | 11710 | 11730 | 11730 | 11710 | 238 |
| 373 | 20230829 | 131800 | 2246717950 | 11700 | 11710 | 11740 | 11700 | 2052 |
| 374 | 20230829 | 131700 | 2222656360 | 11700 | 11700 | 11700 | 11700 | 224 |
| 375 | 20230829 | 131600 | 2220035560 | 11710 | 11700 | 11710 | 11700 | 27 |
| 376 | 20230829 | 131500 | 2219719630 | 11700 | 11700 | 11700 | 11700 | 84 |
| 377 | 20230829 | 131400 | 2218736830 | 11700 | 11710 | 11710 | 11700 | 89 |
| 378 | 20230829 | 131300 | 2217695150 | 11710 | 11700 | 11710 | 11700 | 51 |
| 379 | 20230829 | 131200 | 2217098440 | 11700 | 11700 | 11700 | 11700 | 114 |
| 380 | 20230829 | 131100 | 2215764640 | 11700 | 11690 | 11700 | 11690 | 74 |
| 381 | 20230829 | 131000 | 2214899520 | 11690 | 11700 | 11710 | 11690 | 421 |
| 382 | 20230829 | 130900 | 2209977100 | 11700 | 11700 | 11700 | 11700 | 32 |
| 383 | 20230829 | 130800 | 2209602700 | 11710 | 11700 | 11710 | 11700 | 363 |
| 384 | 20230829 | 130700 | 2205355290 | 11700 | 11700 | 11700 | 11700 | 37 |
| 385 | 20230829 | 130600 | 2204922390 | 11710 | 11710 | 11710 | 11710 | 1 |
| 386 | 20230829 | 130500 | 2204910680 | 11710 | 11700 | 11710 | 11700 | 16 |
| 387 | 20230829 | 130400 | 2204723460 | 11700 | 11700 | 11700 | 11700 | 104 |
| 388 | 20230829 | 130300 | 2203506660 | 11710 | 11710 | 11710 | 11710 | 15 |
| 389 | 20230829 | 130200 | 2203331010 | 11720 | 11700 | 11720 | 11700 | 534 |
| 390 | 20230829 | 130100 | 2197082650 | 11700 | 11700 | 11720 | 11700 | 885 |
| 391 | 20230829 | 130000 | 2186724960 | 11680 | 11700 | 11700 | 11670 | 60 |
| 392 | 20230829 | 125900 | 2186024140 | 11700 | 11700 | 11700 | 11700 | 6 |
| 393 | 20230829 | 125800 | 2185953940 | 11670 | 11670 | 11670 | 11670 | 0 |
| 394 | 20230829 | 125700 | 2185953940 | 11670 | 11670 | 11670 | 11670 | 1700 |
| 395 | 20230829 | 125600 | 2166114940 | 11670 | 11670 | 11700 | 11670 | 719 |
| 396 | 20230829 | 125500 | 2157719140 | 11670 | 11680 | 11680 | 11670 | 1810 |
| 397 | 20230829 | 125400 | 2136586240 | 11680 | 11680 | 11680 | 11680 | 0 |
| 398 | 20230829 | 125300 | 2136586240 | 11680 | 11700 | 11700 | 11670 | 2548 |
| 399 | 20230829 | 125200 | 2106820590 | 11710 | 11710 | 11710 | 11710 | 0 |
| 400 | 20230829 | 125100 | 2106820590 | 11710 | 11710 | 11710 | 11710 | 11 |
| 401 | 20230829 | 125000 | 2106691780 | 11710 | 11710 | 11710 | 11710 | 354 |
| 402 | 20230829 | 124900 | 2102546440 | 11710 | 11700 | 11710 | 11700 | 189 |
| 403 | 20230829 | 124800 | 2100334140 | 11700 | 11700 | 11700 | 11700 | 1023 |
| 404 | 20230829 | 124700 | 2088365040 | 11700 | 11700 | 11700 | 11700 | 0 |
| 405 | 20230829 | 124600 | 2088365040 | 11700 | 11700 | 11700 | 11700 | 104 |
| 406 | 20230829 | 124500 | 2087148240 | 11700 | 11690 | 11700 | 11690 | 814 |
| 407 | 20230829 | 124400 | 2077624600 | 11690 | 11690 | 11690 | 11690 | 193 |
| 408 | 20230829 | 124300 | 2075368430 | 11690 | 11690 | 11690 | 11690 | 3 |
| 409 | 20230829 | 124200 | 2075333360 | 11680 | 11680 | 11680 | 11680 | 407 |
| 410 | 20230829 | 124100 | 2070579600 | 11680 | 11680 | 11700 | 11680 | 122 |
| 411 | 20230829 | 124000 | 2069154620 | 11670 | 11720 | 11720 | 11670 | 1939 |
| 412 | 20230829 | 123900 | 2046494540 | 11720 | 11710 | 11720 | 11710 | 80 |
| 413 | 20230829 | 123800 | 2045557310 | 11710 | 11740 | 11750 | 11710 | 2350 |
| 414 | 20230829 | 123700 | 2018008350 | 11750 | 11750 | 11750 | 11750 | 178 |
| 415 | 20230829 | 123600 | 2015916850 | 11750 | 11750 | 11760 | 11750 | 346 |
| 416 | 20230829 | 123500 | 2011851340 | 11750 | 11720 | 11760 | 11720 | 3788 |
| 417 | 20230829 | 123400 | 1967415270 | 11710 | 11700 | 11720 | 11700 | 35 |
| 418 | 20230829 | 123300 | 1967005360 | 11720 | 11720 | 11720 | 11710 | 146 |
| 419 | 20230829 | 123200 | 1965295240 | 11720 | 11710 | 11720 | 11710 | 83 |
| 420 | 20230829 | 123100 | 1964322530 | 11700 | 11720 | 11720 | 11700 | 58 |
| 421 | 20230829 | 123000 | 1963643750 | 11700 | 11720 | 11720 | 11700 | 90 |
| 422 | 20230829 | 122900 | 1962589950 | 11700 | 11700 | 11700 | 11700 | 300 |
| 423 | 20230829 | 122800 | 1959079950 | 11710 | 11680 | 11710 | 11680 | 837 |
| 424 | 20230829 | 122700 | 1949296900 | 11680 | 11670 | 11680 | 11670 | 54 |
| 425 | 20230829 | 122600 | 1948666440 | 11670 | 11670 | 11670 | 11670 | 319 |
| 426 | 20230829 | 122500 | 1944943710 | 11660 | 11670 | 11670 | 11660 | 219 |
| 427 | 20230829 | 122400 | 1942387990 | 11670 | 11680 | 11680 | 11670 | 592 |
| 428 | 20230829 | 122300 | 1935474990 | 11680 | 11680 | 11680 | 11680 | 1 |
| 429 | 20230829 | 122200 | 1935463310 | 11680 | 11690 | 11690 | 11680 | 126 |
| 430 | 20230829 | 122100 | 1933991410 | 11690 | 11700 | 11700 | 11690 | 365 |
| 431 | 20230829 | 122000 | 1929724550 | 11690 | 11700 | 11700 | 11690 | 144 |
| 432 | 20230829 | 121900 | 1928040890 | 11700 | 11700 | 11700 | 11700 | 29 |
| 433 | 20230829 | 121800 | 1927701590 | 11700 | 11710 | 11710 | 11700 | 256 |
| 434 | 20230829 | 121700 | 1924705920 | 11710 | 11700 | 11710 | 11700 | 602 |
| 435 | 20230829 | 121600 | 1917660850 | 11710 | 11700 | 11710 | 11700 | 52 |
| 436 | 20230829 | 121500 | 1917051940 | 11710 | 11710 | 11710 | 11690 | 102 |
| 437 | 20230829 | 121400 | 1915857920 | 11720 | 11690 | 11720 | 11690 | 74 |
| 438 | 20230829 | 121300 | 1914992830 | 11680 | 11700 | 11720 | 11680 | 162 |
| 439 | 20230829 | 121200 | 1913098030 | 11720 | 11710 | 11720 | 11710 | 710 |
| 440 | 20230829 | 121100 | 1904783910 | 11710 | 11710 | 11710 | 11710 | 1 |
| 441 | 20230829 | 121000 | 1904772200 | 11700 | 11690 | 11700 | 11680 | 286 |
| 442 | 20230829 | 120900 | 1901428330 | 11680 | 11680 | 11680 | 11680 | 113 |
| 443 | 20230829 | 120800 | 1900108490 | 11680 | 11670 | 11680 | 11670 | 7 |
| 444 | 20230829 | 120700 | 1900026740 | 11670 | 11660 | 11670 | 11640 | 97 |
| 445 | 20230829 | 120600 | 1898897030 | 11640 | 11670 | 11670 | 11640 | 124 |
| 446 | 20230829 | 120500 | 1897452860 | 11670 | 11660 | 11670 | 11660 | 127 |
| 447 | 20230829 | 120400 | 1895971280 | 11650 | 11640 | 11650 | 11640 | 30 |
| 448 | 20230829 | 120300 | 1895621790 | 11650 | 11640 | 11650 | 11640 | 22 |
| 449 | 20230829 | 120200 | 1895365600 | 11640 | 11660 | 11660 | 11640 | 40 |
| 450 | 20230829 | 120100 | 1894899980 | 11660 | 11640 | 11670 | 11640 | 221 |
| 451 | 20230829 | 120000 | 1892323360 | 11640 | 11640 | 11640 | 11640 | 0 |
| 452 | 20230829 | 115900 | 1892323360 | 11640 | 11660 | 11660 | 11640 | 1126 |
| 453 | 20230829 | 115800 | 1879195100 | 11660 | 11660 | 11660 | 11660 | 14 |
| 454 | 20230829 | 115700 | 1879031860 | 11660 | 11660 | 11680 | 11660 | 425 |
| 455 | 20230829 | 115600 | 1874072220 | 11660 | 11670 | 11680 | 11660 | 800 |
| 456 | 20230829 | 115500 | 1864736040 | 11680 | 11660 | 11680 | 11660 | 449 |
| 457 | 20230829 | 115400 | 1859495200 | 11670 | 11660 | 11670 | 11660 | 110 |
| 458 | 20230829 | 115300 | 1858212590 | 11660 | 11660 | 11660 | 11660 | 10 |
| 459 | 20230829 | 115200 | 1858095990 | 11670 | 11660 | 11670 | 11660 | 55 |
| 460 | 20230829 | 115100 | 1857454570 | 11670 | 11660 | 11670 | 11660 | 72 |
| 461 | 20230829 | 115000 | 1856615040 | 11670 | 11640 | 11670 | 11640 | 461 |
| 462 | 20230829 | 114900 | 1851240230 | 11640 | 11660 | 11660 | 11640 | 314 |
| 463 | 20230829 | 114800 | 1847581990 | 11660 | 11640 | 11660 | 11640 | 165 |
| 464 | 20230829 | 114700 | 1845659390 | 11660 | 11650 | 11660 | 11650 | 64 |
| 465 | 20230829 | 114600 | 1844913650 | 11640 | 11640 | 11640 | 11640 | 23 |
| 466 | 20230829 | 114500 | 1844645930 | 11640 | 11640 | 11640 | 11640 | 0 |
| 467 | 20230829 | 114400 | 1844645930 | 11640 | 11640 | 11670 | 11640 | 228 |
| 468 | 20230829 | 114300 | 1841991980 | 11660 | 11660 | 11660 | 11660 | 1 |
| 469 | 20230829 | 114200 | 1841980320 | 11650 | 11650 | 11650 | 11650 | 8 |
| 470 | 20230829 | 114100 | 1841887120 | 11650 | 11670 | 11670 | 11650 | 525 |
| 471 | 20230829 | 114000 | 1835761410 | 11670 | 11670 | 11670 | 11670 | 10 |
| 472 | 20230829 | 113900 | 1835644710 | 11680 | 11670 | 11680 | 11670 | 49 |
| 473 | 20230829 | 113800 | 1835072570 | 11670 | 11680 | 11680 | 11670 | 48 |
| 474 | 20230829 | 113700 | 1834512110 | 11680 | 11680 | 11680 | 11670 | 189 |
| 475 | 20230829 | 113600 | 1832305110 | 11680 | 11670 | 11680 | 11670 | 224 |
| 476 | 20230829 | 113500 | 1829688890 | 11670 | 11680 | 11680 | 11670 | 116 |
| 477 | 20230829 | 113400 | 1828334710 | 11670 | 11670 | 11670 | 11670 | 48 |
| 478 | 20230829 | 113300 | 1827774550 | 11680 | 11680 | 11680 | 11680 | 515 |
| 479 | 20230829 | 113200 | 1821759350 | 11680 | 11680 | 11680 | 11670 | 128 |
| 480 | 20230829 | 113100 | 1820264750 | 11690 | 11670 | 11690 | 11670 | 554 |
| 481 | 20230829 | 113000 | 1813795630 | 11670 | 11640 | 11670 | 11590 | 885 |
| 482 | 20230829 | 112900 | 1803501150 | 11640 | 11630 | 11640 | 11600 | 3696 |
| 483 | 20230829 | 112800 | 1760614260 | 11640 | 11640 | 11640 | 11640 | 0 |
| 484 | 20230829 | 112700 | 1760614260 | 11640 | 11660 | 11660 | 11640 | 287 |
| 485 | 20230829 | 112600 | 1757272850 | 11640 | 11650 | 11650 | 11640 | 38 |
| 486 | 20230829 | 112500 | 1756830510 | 11660 | 11670 | 11670 | 11660 | 26 |
| 487 | 20230829 | 112400 | 1756527340 | 11680 | 11670 | 11680 | 11670 | 13 |
| 488 | 20230829 | 112300 | 1756375600 | 11670 | 11640 | 11670 | 11640 | 183 |
| 489 | 20230829 | 112200 | 1754242390 | 11640 | 11640 | 11680 | 11630 | 1717 |
| 490 | 20230829 | 112100 | 1734246310 | 11640 | 11600 | 11640 | 11600 | 683 |
| 491 | 20230829 | 112000 | 1726305350 | 11600 | 11600 | 11600 | 11600 | 1 |
| 492 | 20230829 | 111900 | 1726293750 | 11580 | 11580 | 11600 | 11580 | 121 |
| 493 | 20230829 | 111800 | 1724891620 | 11580 | 11580 | 11580 | 11580 | 2 |
| 494 | 20230829 | 111700 | 1724868460 | 11580 | 11570 | 11580 | 11570 | 1719 |
| 495 | 20230829 | 111600 | 1704977330 | 11570 | 11570 | 11570 | 11550 | 49 |
| 496 | 20230829 | 111500 | 1704411340 | 11570 | 11560 | 11570 | 11550 | 141 |
| 497 | 20230829 | 111400 | 1702782400 | 11570 | 11570 | 11570 | 11570 | 1 |
| 498 | 20230829 | 111300 | 1702770830 | 11570 | 11570 | 11570 | 11570 | 571 |
| 499 | 20230829 | 111200 | 1696164360 | 11570 | 11560 | 11570 | 11550 | 119 |
| 500 | 20230829 | 111100 | 1694789390 | 11570 | 11560 | 11570 | 11560 | 318 |
| 501 | 20230829 | 111000 | 1691113300 | 11570 | 11560 | 11570 | 11550 | 1070 |
| 502 | 20230829 | 110900 | 1678750730 | 11560 | 11560 | 11560 | 11560 | 50 |
| 503 | 20230829 | 110800 | 1678172730 | 11560 | 11570 | 11570 | 11560 | 97 |
| 504 | 20230829 | 110700 | 1677051360 | 11580 | 11580 | 11580 | 11580 | 15 |
| 505 | 20230829 | 110600 | 1676877660 | 11550 | 11570 | 11570 | 11550 | 220 |
| 506 | 20230829 | 110500 | 1674336510 | 11580 | 11590 | 11590 | 11580 | 65 |
| 507 | 20230829 | 110400 | 1673583210 | 11590 | 11560 | 11590 | 11560 | 79 |
| 508 | 20230829 | 110300 | 1672669940 | 11570 | 11570 | 11570 | 11570 | 100 |
| 509 | 20230829 | 110200 | 1671512940 | 11560 | 11580 | 11580 | 11560 | 18 |
| 510 | 20230829 | 110100 | 1671304520 | 11550 | 11550 | 11570 | 11550 | 91 |
| 511 | 20230829 | 110000 | 1670253170 | 11560 | 11580 | 11580 | 11560 | 8 |
| 512 | 20230829 | 105900 | 1670160610 | 11550 | 11580 | 11580 | 11550 | 375 |
| 513 | 20230829 | 105800 | 1665826100 | 11570 | 11570 | 11570 | 11560 | 592 |
| 514 | 20230829 | 105700 | 1658979540 | 11570 | 11600 | 11600 | 11570 | 1724 |
| 515 | 20230829 | 105600 | 1638999780 | 11610 | 11590 | 11610 | 11590 | 954 |
| 516 | 20230829 | 105500 | 1627934370 | 11590 | 11590 | 11590 | 11590 | 206 |
| 517 | 20230829 | 105400 | 1625546830 | 11560 | 11560 | 11560 | 11560 | 43 |
| 518 | 20230829 | 105300 | 1625049750 | 11600 | 11600 | 11600 | 11600 | 157 |
| 519 | 20230829 | 105200 | 1623228550 | 11600 | 11600 | 11600 | 11600 | 3 |
| 520 | 20230829 | 105100 | 1623193750 | 11600 | 11610 | 11610 | 11580 | 16 |
| 521 | 20230829 | 105000 | 1623008290 | 11550 | 11560 | 11600 | 11550 | 244 |
| 522 | 20230829 | 104900 | 1620185130 | 11600 | 11590 | 11600 | 11590 | 505 |
| 523 | 20230829 | 104800 | 1614328090 | 11600 | 11570 | 11600 | 11570 | 90 |
| 524 | 20230829 | 104700 | 1613284680 | 11560 | 11590 | 11600 | 11560 | 171 |
| 525 | 20230829 | 104600 | 1611304780 | 11590 | 11570 | 11590 | 11570 | 481 |
| 526 | 20230829 | 104500 | 1605738760 | 11570 | 11560 | 11570 | 11550 | 171 |
| 527 | 20230829 | 104400 | 1603761050 | 11560 | 11560 | 11560 | 11560 | 26 |
| 528 | 20230829 | 104300 | 1603460490 | 11560 | 11550 | 11560 | 11550 | 401 |
| 529 | 20230829 | 104200 | 1598827830 | 11550 | 11550 | 11550 | 11540 | 258 |
| 530 | 20230829 | 104100 | 1595848130 | 11560 | 11540 | 11560 | 11540 | 407 |
| 531 | 20230829 | 104000 | 1591149300 | 11530 | 11520 | 11530 | 11520 | 78 |
| 532 | 20230829 | 103900 | 1590250440 | 11520 | 11520 | 11520 | 11520 | 6 |
| 533 | 20230829 | 103800 | 1590181320 | 11520 | 11520 | 11520 | 11520 | 20 |
| 534 | 20230829 | 103700 | 1589950920 | 11510 | 11510 | 11510 | 11510 | 0 |
| 535 | 20230829 | 103600 | 1589950920 | 11510 | 11540 | 11590 | 11510 | 1139 |
| 536 | 20230829 | 103500 | 1576831160 | 11530 | 11540 | 11540 | 11530 | 40 |
| 537 | 20230829 | 103400 | 1576369680 | 11540 | 11540 | 11540 | 11530 | 16 |
| 538 | 20230829 | 103300 | 1576185160 | 11530 | 11540 | 11540 | 11530 | 558 |
| 539 | 20230829 | 103200 | 1569750660 | 11530 | 11580 | 11580 | 11530 | 58 |
| 540 | 20230829 | 103100 | 1569081370 | 11530 | 11520 | 11580 | 11510 | 1865 |
| 541 | 20230829 | 103000 | 1547602790 | 11520 | 11530 | 11590 | 11510 | 2907 |
| 542 | 20230829 | 102900 | 1514108580 | 11530 | 11580 | 11600 | 11520 | 2498 |
| 543 | 20230829 | 102800 | 1485288870 | 11580 | 11580 | 11580 | 11580 | 260 |
| 544 | 20230829 | 102700 | 1482278070 | 11590 | 11550 | 11590 | 11550 | 23 |
| 545 | 20230829 | 102600 | 1482011580 | 11550 | 11590 | 11590 | 11550 | 1013 |
| 546 | 20230829 | 102500 | 1470283330 | 11600 | 11630 | 11630 | 11590 | 1149 |
| 547 | 20230829 | 102400 | 1456936080 | 11630 | 11630 | 11630 | 11630 | 20 |
| 548 | 20230829 | 102300 | 1456703480 | 11640 | 11640 | 11640 | 11620 | 105 |
| 549 | 20230829 | 102200 | 1455482510 | 11650 | 11650 | 11670 | 11640 | 2244 |
| 550 | 20230829 | 102100 | 1429312050 | 11650 | 11650 | 11660 | 11620 | 1538 |
| 551 | 20230829 | 102000 | 1411411990 | 11650 | 11660 | 11660 | 11650 | 350 |
| 552 | 20230829 | 101900 | 1407333730 | 11650 | 11670 | 11670 | 11650 | 627 |
| 553 | 20230829 | 101800 | 1400027680 | 11670 | 11690 | 11690 | 11670 | 342 |
| 554 | 20230829 | 101700 | 1396033270 | 11690 | 11690 | 11690 | 11690 | 472 |
| 555 | 20230829 | 101600 | 1390515590 | 11690 | 11700 | 11700 | 11670 | 213 |
| 556 | 20230829 | 101500 | 1388027790 | 11670 | 11730 | 11730 | 11670 | 1432 |
| 557 | 20230829 | 101400 | 1371256200 | 11730 | 11730 | 11750 | 11700 | 915 |
| 558 | 20230829 | 101300 | 1360522250 | 11720 | 11700 | 11770 | 11650 | 1220 |
| 559 | 20230829 | 101200 | 1346229270 | 11720 | 11710 | 11810 | 11620 | 8030 |
| 560 | 20230829 | 101100 | 1252243710 | 11610 | 11610 | 11760 | 11590 | 2933 |
| 561 | 20230829 | 101000 | 1217915330 | 11600 | 11640 | 11640 | 11600 | 1459 |
| 562 | 20230829 | 100900 | 1200969190 | 11640 | 11660 | 11660 | 11640 | 667 |
| 563 | 20230829 | 100800 | 1193197390 | 11670 | 11670 | 11670 | 11670 | 363 |
| 564 | 20230829 | 100700 | 1188961180 | 11690 | 11690 | 11690 | 11670 | 1059 |
| 565 | 20230829 | 100600 | 1176582670 | 11720 | 11710 | 11720 | 11690 | 1004 |
| 566 | 20230829 | 100500 | 1164844090 | 11710 | 11730 | 11730 | 11710 | 72 |
| 567 | 20230829 | 100400 | 1164000290 | 11730 | 11710 | 11730 | 11710 | 51 |
| 568 | 20230829 | 100300 | 1163403060 | 11740 | 11740 | 11740 | 11730 | 103 |
| 569 | 20230829 | 100200 | 1162193940 | 11740 | 11700 | 11740 | 11700 | 340 |
| 570 | 20230829 | 100100 | 1158206200 | 11690 | 11720 | 11720 | 11690 | 637 |
| 571 | 20230829 | 100000 | 1150746940 | 11690 | 11710 | 11710 | 11690 | 51 |
| 572 | 20230829 | 095900 | 1150150430 | 11700 | 11690 | 11700 | 11690 | 168 |
| 573 | 20230829 | 095800 | 1148186220 | 11700 | 11710 | 11710 | 11700 | 553 |
| 574 | 20230829 | 095700 | 1141711020 | 11710 | 11690 | 11710 | 11690 | 94 |
| 575 | 20230829 | 095600 | 1140611710 | 11690 | 11680 | 11690 | 11680 | 80 |
| 576 | 20230829 | 095500 | 1139676570 | 11710 | 11690 | 11730 | 11690 | 10 |
| 577 | 20230829 | 095400 | 1139559540 | 11690 | 11690 | 11690 | 11690 | 31 |
| 578 | 20230829 | 095300 | 1139197150 | 11690 | 11690 | 11690 | 11680 | 406 |
| 579 | 20230829 | 095200 | 1134452230 | 11680 | 11730 | 11730 | 11680 | 1735 |
| 580 | 20230829 | 095100 | 1114133520 | 11740 | 11740 | 11740 | 11740 | 106 |
| 581 | 20230829 | 095000 | 1112889080 | 11700 | 11700 | 11700 | 11700 | 42 |
| 582 | 20230829 | 094900 | 1112397680 | 11700 | 11750 | 11750 | 11700 | 248 |
| 583 | 20230829 | 094800 | 1109495780 | 11750 | 11740 | 11760 | 11740 | 2104 |
| 584 | 20230829 | 094700 | 1084774250 | 11740 | 11690 | 11740 | 11690 | 3276 |
| 585 | 20230829 | 094600 | 1046355480 | 11690 | 11660 | 11690 | 11660 | 602 |
| 586 | 20230829 | 094500 | 1039319190 | 11690 | 11660 | 11690 | 11660 | 327 |
| 587 | 20230829 | 094400 | 1035497680 | 11660 | 11650 | 11660 | 11650 | 500 |
| 588 | 20230829 | 094300 | 1029667700 | 11650 | 11630 | 11690 | 11630 | 607 |
| 589 | 20230829 | 094200 | 1022593990 | 11630 | 11700 | 11700 | 11630 | 505 |
| 590 | 20230829 | 094100 | 1016707600 | 11690 | 11640 | 11700 | 11630 | 971 |
| 591 | 20230829 | 094000 | 1005365470 | 11640 | 11630 | 11640 | 11590 | 1627 |
| 592 | 20230829 | 093900 | 986441500 | 11620 | 11580 | 11620 | 11580 | 539 |
| 593 | 20230829 | 093800 | 980185040 | 11580 | 11550 | 11580 | 11540 | 3807 |
| 594 | 20230829 | 093700 | 936173000 | 11530 | 11560 | 11560 | 11530 | 709 |
| 595 | 20230829 | 093600 | 927986990 | 11560 | 11530 | 11560 | 11530 | 356 |
| 596 | 20230829 | 093500 | 923871660 | 11560 | 11560 | 11560 | 11530 | 2301 |
| 597 | 20230829 | 093400 | 897281360 | 11570 | 11580 | 11580 | 11570 | 30 |
| 598 | 20230829 | 093300 | 896934060 | 11590 | 11600 | 11600 | 11520 | 536 |
| 599 | 20230829 | 093200 | 890723730 | 11620 | 11570 | 11620 | 11570 | 987 |
| 600 | 20230829 | 093100 | 879287240 | 11600 | 11610 | 11620 | 11570 | 1457 |
| 601 | 20230829 | 093000 | 862383900 | 11610 | 11600 | 11630 | 11600 | 1299 |
| 602 | 20230829 | 092900 | 847294890 | 11600 | 11540 | 11610 | 11510 | 1615 |
| 603 | 20230829 | 092800 | 828596230 | 11540 | 11580 | 11580 | 11500 | 1912 |
| 604 | 20230829 | 092700 | 806535110 | 11580 | 11580 | 11590 | 11550 | 199 |
| 605 | 20230829 | 092600 | 804231530 | 11580 | 11540 | 11580 | 11490 | 636 |
| 606 | 20230829 | 092500 | 796891840 | 11550 | 11540 | 11550 | 11480 | 2097 |
| 607 | 20230829 | 092400 | 772763000 | 11480 | 11580 | 11590 | 11480 | 2811 |
| 608 | 20230829 | 092300 | 740376550 | 11580 | 11560 | 11590 | 11540 | 183 |
| 609 | 20230829 | 092200 | 738259130 | 11540 | 11540 | 11540 | 11490 | 1363 |
| 610 | 20230829 | 092100 | 722572080 | 11540 | 11590 | 11600 | 11500 | 611 |
| 611 | 20230829 | 092000 | 715497880 | 11600 | 11480 | 11600 | 11480 | 1083 |
| 612 | 20230829 | 091900 | 703017190 | 11480 | 11470 | 11500 | 11470 | 804 |
| 613 | 20230829 | 091800 | 693781710 | 11470 | 11460 | 11470 | 11460 | 198 |
| 614 | 20230829 | 091700 | 691510670 | 11460 | 11480 | 11500 | 11460 | 3937 |
| 615 | 20230829 | 091600 | 646359820 | 11480 | 11500 | 11500 | 11480 | 1144 |
| 616 | 20230829 | 091500 | 633211160 | 11500 | 11500 | 11500 | 11490 | 260 |
| 617 | 20230829 | 091400 | 630221220 | 11490 | 11550 | 11550 | 11490 | 120 |
| 618 | 20230829 | 091300 | 628841510 | 11490 | 11500 | 11520 | 11490 | 2565 |
| 619 | 20230829 | 091200 | 599335670 | 11510 | 11510 | 11520 | 11500 | 784 |
| 620 | 20230829 | 091100 | 590313240 | 11490 | 11490 | 11530 | 11490 | 1647 |
| 621 | 20230829 | 091000 | 571372570 | 11490 | 11490 | 11530 | 11480 | 755 |
| 622 | 20230829 | 090900 | 562694190 | 11450 | 11530 | 11530 | 11450 | 186 |
| 623 | 20230829 | 090800 | 560556160 | 11530 | 11410 | 11530 | 11410 | 1436 |
| 624 | 20230829 | 090700 | 544136110 | 11410 | 11440 | 11450 | 11410 | 548 |
| 625 | 20230829 | 090600 | 537872270 | 11460 | 11550 | 11550 | 11420 | 2253 |
| 626 | 20230829 | 090500 | 512050860 | 11540 | 11670 | 11670 | 11500 | 6337 |
| 627 | 20230829 | 090400 | 438919680 | 11670 | 11380 | 11670 | 11370 | 2911 |
| 628 | 20230829 | 090300 | 405324960 | 11370 | 11560 | 11560 | 11370 | 22478 |
| 629 | 20230829 | 090200 | 147640980 | 11570 | 11600 | 11600 | 11570 | 560 |
| 630 | 20230829 | 090100 | 141157380 | 11600 | 11560 | 11660 | 11530 | 1420 |
| 631 | 20230829 | 090000 | 124709460 | 11590 | 11620 | 11620 | 11590 | 10739 |