30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 183000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 3 | 20230829 | 182900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20230829 | 182800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20230829 | 182700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20230829 | 182600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20230829 | 182500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20230829 | 182400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20230829 | 182300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20230829 | 182200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20230829 | 182100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20230829 | 182000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20230829 | 181900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20230829 | 181800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20230829 | 181700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20230829 | 181600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20230829 | 181500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20230829 | 181400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20230829 | 181300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20230829 | 181200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20230829 | 181100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20230829 | 181000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20230829 | 180900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20230829 | 180800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20230829 | 180700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20230829 | 180600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20230829 | 180500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20230829 | 180400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20230829 | 180300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20230829 | 180200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20230829 | 180100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20230829 | 180000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 33 | 20230829 | 175900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20230829 | 175800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20230829 | 175700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20230829 | 175600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20230829 | 175500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20230829 | 175400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20230829 | 175300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20230829 | 175200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20230829 | 175100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20230829 | 175000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20230829 | 174900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20230829 | 174800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20230829 | 174700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20230829 | 174600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20230829 | 174500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20230829 | 174400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20230829 | 174300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20230829 | 174200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20230829 | 174100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20230829 | 174000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20230829 | 173900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20230829 | 173800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20230829 | 173700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20230829 | 173600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20230829 | 173500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20230829 | 173400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20230829 | 173300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20230829 | 173200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20230829 | 173100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20230829 | 173000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 63 | 20230829 | 172900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20230829 | 172800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20230829 | 172700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20230829 | 172600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20230829 | 172500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20230829 | 172400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20230829 | 172300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20230829 | 172200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20230829 | 172100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20230829 | 172000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20230829 | 171900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20230829 | 171800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20230829 | 171700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20230829 | 171600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20230829 | 171500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20230829 | 171400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20230829 | 171300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20230829 | 171200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20230829 | 171100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20230829 | 171000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20230829 | 170900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20230829 | 170800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20230829 | 170700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20230829 | 170600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20230829 | 170500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20230829 | 170400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20230829 | 170300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20230829 | 170200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20230829 | 170100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20230829 | 170000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 93 | 20230829 | 165900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20230829 | 165800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20230829 | 165700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20230829 | 165600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20230829 | 165500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20230829 | 165400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20230829 | 165300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20230829 | 165200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20230829 | 165100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20230829 | 165000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20230829 | 164900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20230829 | 164800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20230829 | 164700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20230829 | 164600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20230829 | 164500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20230829 | 164400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20230829 | 164300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20230829 | 164200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20230829 | 164100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20230829 | 164000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20230829 | 163900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20230829 | 163800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20230829 | 163700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20230829 | 163600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20230829 | 163500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20230829 | 163400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20230829 | 163300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20230829 | 163200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20230829 | 163100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20230829 | 163000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 123 | 20230829 | 162900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20230829 | 162800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20230829 | 162700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20230829 | 162600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20230829 | 162500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20230829 | 162400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20230829 | 162300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20230829 | 162200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20230829 | 162100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20230829 | 162000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20230829 | 161900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20230829 | 161800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20230829 | 161700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20230829 | 161600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20230829 | 161500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20230829 | 161400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20230829 | 161300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20230829 | 161200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20230829 | 161100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20230829 | 161000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20230829 | 160900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20230829 | 160800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20230829 | 160700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20230829 | 160600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20230829 | 160500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20230829 | 160400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20230829 | 160300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20230829 | 160200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20230829 | 160100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20230829 | 160000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 1717 |
| 153 | 20230829 | 155900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20230829 | 155800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20230829 | 155700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20230829 | 155600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20230829 | 155500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20230829 | 155400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20230829 | 155300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20230829 | 155200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20230829 | 155100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20230829 | 155000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20230829 | 154900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20230829 | 154800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20230829 | 154700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20230829 | 154600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20230829 | 154500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20230829 | 154400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20230829 | 154300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20230829 | 154200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20230829 | 154100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20230829 | 154000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20230829 | 153900 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20230829 | 153800 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20230829 | 153700 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20230829 | 153600 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20230829 | 153500 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20230829 | 153400 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20230829 | 153300 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20230829 | 153200 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20230829 | 153100 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20230829 | 153000 | 1883350810 | 19610 | 19610 | 19610 | 19610 | 3434 |
| 183 | 20230829 | 152900 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 184 | 20230829 | 152800 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 185 | 20230829 | 152700 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 186 | 20230829 | 152600 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 187 | 20230829 | 152500 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 188 | 20230829 | 152400 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 189 | 20230829 | 152300 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 190 | 20230829 | 152200 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 191 | 20230829 | 152100 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 192 | 20230829 | 152000 | 1849680440 | 19600 | 19600 | 19600 | 19600 | 0 |
| 193 | 20230829 | 151900 | 1849680440 | 19600 | 19600 | 19600 | 19590 | 223 |
| 194 | 20230829 | 151800 | 1845309940 | 19600 | 19600 | 19600 | 19600 | 1245 |
| 195 | 20230829 | 151700 | 1820907940 | 19600 | 19610 | 19610 | 19600 | 1539 |
| 196 | 20230829 | 151600 | 1790743440 | 19610 | 19610 | 19610 | 19610 | 91 |
| 197 | 20230829 | 151500 | 1788958930 | 19600 | 19600 | 19600 | 19600 | 2 |
| 198 | 20230829 | 151400 | 1788919730 | 19610 | 19610 | 19610 | 19610 | 10 |
| 199 | 20230829 | 151300 | 1788723630 | 19610 | 19620 | 19620 | 19610 | 637 |
| 200 | 20230829 | 151200 | 1776229900 | 19620 | 19630 | 19630 | 19620 | 533 |
| 201 | 20230829 | 151100 | 1765772340 | 19620 | 19620 | 19630 | 19620 | 96 |
| 202 | 20230829 | 151000 | 1763888400 | 19620 | 19620 | 19630 | 19620 | 178 |
| 203 | 20230829 | 150900 | 1760396030 | 19630 | 19630 | 19630 | 19630 | 28 |
| 204 | 20230829 | 150800 | 1759846390 | 19630 | 19630 | 19630 | 19630 | 519 |
| 205 | 20230829 | 150700 | 1749658420 | 19640 | 19640 | 19640 | 19640 | 28 |
| 206 | 20230829 | 150600 | 1749108500 | 19630 | 19630 | 19630 | 19630 | 169 |
| 207 | 20230829 | 150500 | 1745791030 | 19630 | 19630 | 19630 | 19630 | 25 |
| 208 | 20230829 | 150400 | 1745300280 | 19630 | 19630 | 19630 | 19630 | 175 |
| 209 | 20230829 | 150300 | 1741865030 | 19630 | 19630 | 19630 | 19630 | 28 |
| 210 | 20230829 | 150200 | 1741315390 | 19620 | 19630 | 19630 | 19620 | 859 |
| 211 | 20230829 | 150100 | 1724461510 | 19630 | 19620 | 19630 | 19620 | 74 |
| 212 | 20230829 | 150000 | 1723009150 | 19620 | 19630 | 19630 | 19620 | 189 |
| 213 | 20230829 | 145900 | 1719300820 | 19620 | 19630 | 19630 | 19620 | 26 |
| 214 | 20230829 | 145800 | 1718790540 | 19620 | 19630 | 19640 | 19620 | 106 |
| 215 | 20230829 | 145700 | 1716708990 | 19630 | 19630 | 19630 | 19630 | 58 |
| 216 | 20230829 | 145600 | 1715570450 | 19620 | 19630 | 19630 | 19620 | 30 |
| 217 | 20230829 | 145500 | 1714981630 | 19630 | 19630 | 19630 | 19620 | 69 |
| 218 | 20230829 | 145400 | 1713627640 | 19630 | 19620 | 19630 | 19620 | 24 |
| 219 | 20230829 | 145300 | 1713156740 | 19620 | 19620 | 19620 | 19610 | 51 |
| 220 | 20230829 | 145200 | 1712156200 | 19620 | 19620 | 19630 | 19610 | 180 |
| 221 | 20230829 | 145100 | 1708624750 | 19630 | 19620 | 19630 | 19620 | 91 |
| 222 | 20230829 | 145000 | 1706838720 | 19620 | 19620 | 19620 | 19610 | 140 |
| 223 | 20230829 | 144900 | 1704092440 | 19630 | 19630 | 19640 | 19610 | 639 |
| 224 | 20230829 | 144800 | 1691551530 | 19630 | 19620 | 19630 | 19620 | 515 |
| 225 | 20230829 | 144700 | 1681447160 | 19620 | 19620 | 19620 | 19610 | 134 |
| 226 | 20230829 | 144600 | 1678818160 | 19620 | 19620 | 19620 | 19620 | 47 |
| 227 | 20230829 | 144500 | 1677896020 | 19620 | 19620 | 19620 | 19620 | 49 |
| 228 | 20230829 | 144400 | 1676934640 | 19620 | 19620 | 19620 | 19610 | 22 |
| 229 | 20230829 | 144300 | 1676503060 | 19610 | 19620 | 19620 | 19610 | 30 |
| 230 | 20230829 | 144200 | 1675914540 | 19610 | 19620 | 19620 | 19610 | 87 |
| 231 | 20230829 | 144100 | 1674207610 | 19620 | 19620 | 19620 | 19620 | 10 |
| 232 | 20230829 | 144000 | 1674011410 | 19620 | 19620 | 19620 | 19610 | 43 |
| 233 | 20230829 | 143900 | 1673167830 | 19620 | 19620 | 19620 | 19620 | 10 |
| 234 | 20230829 | 143800 | 1672971630 | 19620 | 19620 | 19620 | 19610 | 81 |
| 235 | 20230829 | 143700 | 1671382910 | 19610 | 19630 | 19630 | 19610 | 151 |
| 236 | 20230829 | 143600 | 1668420180 | 19630 | 19630 | 19630 | 19630 | 452 |
| 237 | 20230829 | 143500 | 1659547420 | 19630 | 19630 | 19630 | 19630 | 11 |
| 238 | 20230829 | 143400 | 1659331490 | 19620 | 19620 | 19620 | 19620 | 409 |
| 239 | 20230829 | 143300 | 1651306910 | 19620 | 19620 | 19620 | 19620 | 21 |
| 240 | 20230829 | 143200 | 1650894890 | 19620 | 19620 | 19630 | 19620 | 86 |
| 241 | 20230829 | 143100 | 1649207470 | 19630 | 19620 | 19630 | 19620 | 41 |
| 242 | 20230829 | 143000 | 1648402720 | 19630 | 19630 | 19630 | 19620 | 37 |
| 243 | 20230829 | 142900 | 1647676420 | 19620 | 19620 | 19630 | 19620 | 54 |
| 244 | 20230829 | 142800 | 1646616580 | 19630 | 19620 | 19630 | 19620 | 150 |
| 245 | 20230829 | 142700 | 1643673500 | 19620 | 19630 | 19630 | 19620 | 74 |
| 246 | 20230829 | 142600 | 1642220960 | 19630 | 19630 | 19630 | 19630 | 19 |
| 247 | 20230829 | 142500 | 1641847990 | 19620 | 19620 | 19630 | 19620 | 162 |
| 248 | 20230829 | 142400 | 1638669370 | 19620 | 19620 | 19620 | 19610 | 57 |
| 249 | 20230829 | 142300 | 1637551120 | 19620 | 19620 | 19620 | 19620 | 22 |
| 250 | 20230829 | 142200 | 1637119480 | 19620 | 19620 | 19620 | 19620 | 20 |
| 251 | 20230829 | 142100 | 1636727080 | 19620 | 19620 | 19620 | 19610 | 25 |
| 252 | 20230829 | 142000 | 1636236660 | 19610 | 19610 | 19620 | 19600 | 280 |
| 253 | 20230829 | 141900 | 1630747020 | 19610 | 19610 | 19610 | 19610 | 76 |
| 254 | 20230829 | 141800 | 1629256660 | 19610 | 19610 | 19610 | 19600 | 79 |
| 255 | 20230829 | 141700 | 1627708060 | 19600 | 19610 | 19610 | 19600 | 136 |
| 256 | 20230829 | 141600 | 1625041810 | 19610 | 19620 | 19620 | 19610 | 23 |
| 257 | 20230829 | 141500 | 1624590730 | 19620 | 19620 | 19620 | 19610 | 65 |
| 258 | 20230829 | 141400 | 1623315920 | 19620 | 19620 | 19620 | 19610 | 287 |
| 259 | 20230829 | 141300 | 1617687580 | 19620 | 19620 | 19620 | 19610 | 19 |
| 260 | 20230829 | 141200 | 1617314810 | 19620 | 19630 | 19630 | 19620 | 141 |
| 261 | 20230829 | 141100 | 1614548180 | 19630 | 19630 | 19630 | 19620 | 308 |
| 262 | 20230829 | 141000 | 1608502220 | 19630 | 19630 | 19630 | 19630 | 15 |
| 263 | 20230829 | 140900 | 1608207770 | 19630 | 19620 | 19630 | 19620 | 21 |
| 264 | 20230829 | 140800 | 1607795550 | 19620 | 19620 | 19620 | 19610 | 144 |
| 265 | 20230829 | 140700 | 1604970350 | 19620 | 19630 | 19630 | 19620 | 250 |
| 266 | 20230829 | 140600 | 1600065180 | 19630 | 19620 | 19630 | 19620 | 29 |
| 267 | 20230829 | 140500 | 1599495920 | 19630 | 19630 | 19630 | 19620 | 75 |
| 268 | 20230829 | 140400 | 1598023750 | 19630 | 19630 | 19630 | 19630 | 49 |
| 269 | 20230829 | 140300 | 1597061880 | 19630 | 19630 | 19630 | 19630 | 54 |
| 270 | 20230829 | 140200 | 1596001860 | 19630 | 19620 | 19630 | 19620 | 23 |
| 271 | 20230829 | 140100 | 1595550460 | 19630 | 19630 | 19630 | 19630 | 107 |
| 272 | 20230829 | 140000 | 1593450050 | 19630 | 19630 | 19630 | 19620 | 37 |
| 273 | 20230829 | 135900 | 1592723750 | 19630 | 19620 | 19630 | 19620 | 174 |
| 274 | 20230829 | 135800 | 1589309820 | 19620 | 19620 | 19620 | 19620 | 32 |
| 275 | 20230829 | 135700 | 1588681980 | 19620 | 19620 | 19620 | 19620 | 30 |
| 276 | 20230829 | 135600 | 1588093380 | 19620 | 19610 | 19620 | 19610 | 76 |
| 277 | 20230829 | 135500 | 1586602780 | 19620 | 19610 | 19620 | 19610 | 27 |
| 278 | 20230829 | 135400 | 1586073150 | 19610 | 19610 | 19610 | 19610 | 56 |
| 279 | 20230829 | 135300 | 1584974990 | 19610 | 19610 | 19610 | 19610 | 18 |
| 280 | 20230829 | 135200 | 1584622010 | 19610 | 19610 | 19610 | 19600 | 163 |
| 281 | 20230829 | 135100 | 1581426970 | 19610 | 19610 | 19610 | 19610 | 26 |
| 282 | 20230829 | 135000 | 1580917110 | 19610 | 19610 | 19610 | 19610 | 19 |
| 283 | 20230829 | 134900 | 1580544520 | 19610 | 19610 | 19610 | 19600 | 47 |
| 284 | 20230829 | 134800 | 1579622940 | 19610 | 19600 | 19610 | 19600 | 41 |
| 285 | 20230829 | 134700 | 1578818990 | 19600 | 19590 | 19600 | 19590 | 10 |
| 286 | 20230829 | 134600 | 1578623040 | 19590 | 19590 | 19590 | 19580 | 86 |
| 287 | 20230829 | 134500 | 1576939080 | 19590 | 19580 | 19590 | 19580 | 83 |
| 288 | 20230829 | 134400 | 1575313730 | 19580 | 19580 | 19580 | 19560 | 1102 |
| 289 | 20230829 | 134300 | 1553756290 | 19570 | 19590 | 19590 | 19570 | 3532 |
| 290 | 20230829 | 134200 | 1484599950 | 19600 | 19640 | 19640 | 19590 | 3728 |
| 291 | 20230829 | 134100 | 1411499430 | 19640 | 19630 | 19640 | 19630 | 179 |
| 292 | 20230829 | 134000 | 1407985330 | 19630 | 19630 | 19630 | 19630 | 86 |
| 293 | 20230829 | 133900 | 1406297150 | 19630 | 19630 | 19630 | 19620 | 69 |
| 294 | 20230829 | 133800 | 1404942770 | 19630 | 19640 | 19640 | 19630 | 107 |
| 295 | 20230829 | 133700 | 1402842090 | 19640 | 19630 | 19640 | 19630 | 33 |
| 296 | 20230829 | 133600 | 1402194240 | 19620 | 19640 | 19640 | 19620 | 378 |
| 297 | 20230829 | 133500 | 1394776640 | 19640 | 19630 | 19640 | 19630 | 74 |
| 298 | 20230829 | 133400 | 1393323450 | 19630 | 19630 | 19630 | 19630 | 64 |
| 299 | 20230829 | 133300 | 1392067130 | 19630 | 19630 | 19630 | 19620 | 43 |
| 300 | 20230829 | 133200 | 1391223350 | 19620 | 19620 | 19630 | 19620 | 24 |
| 301 | 20230829 | 133100 | 1390752440 | 19610 | 19630 | 19630 | 19610 | 330 |
| 302 | 20230829 | 133000 | 1384278570 | 19630 | 19630 | 19630 | 19620 | 226 |
| 303 | 20230829 | 132900 | 1379842270 | 19630 | 19630 | 19630 | 19630 | 96 |
| 304 | 20230829 | 132800 | 1377957790 | 19620 | 19620 | 19630 | 19620 | 32 |
| 305 | 20230829 | 132700 | 1377329710 | 19620 | 19620 | 19620 | 19610 | 26 |
| 306 | 20230829 | 132600 | 1376819680 | 19620 | 19620 | 19620 | 19620 | 57 |
| 307 | 20230829 | 132500 | 1375701340 | 19620 | 19620 | 19620 | 19620 | 81 |
| 308 | 20230829 | 132400 | 1374112120 | 19620 | 19620 | 19620 | 19620 | 32 |
| 309 | 20230829 | 132300 | 1373484280 | 19610 | 19620 | 19620 | 19610 | 54 |
| 310 | 20230829 | 132200 | 1372424880 | 19620 | 19620 | 19620 | 19620 | 35 |
| 311 | 20230829 | 132100 | 1371738180 | 19620 | 19620 | 19620 | 19620 | 120 |
| 312 | 20230829 | 132000 | 1369383780 | 19610 | 19610 | 19620 | 19610 | 32 |
| 313 | 20230829 | 131900 | 1368756160 | 19620 | 19610 | 19620 | 19610 | 80 |
| 314 | 20230829 | 131800 | 1367187260 | 19610 | 19610 | 19610 | 19610 | 7 |
| 315 | 20230829 | 131700 | 1367049990 | 19610 | 19610 | 19610 | 19610 | 8 |
| 316 | 20230829 | 131600 | 1366893110 | 19610 | 19620 | 19620 | 19610 | 2552 |
| 317 | 20230829 | 131500 | 1316848070 | 19620 | 19620 | 19620 | 19620 | 47 |
| 318 | 20230829 | 131400 | 1315925930 | 19620 | 19620 | 19620 | 19610 | 224 |
| 319 | 20230829 | 131300 | 1311531140 | 19620 | 19620 | 19620 | 19610 | 57 |
| 320 | 20230829 | 131200 | 1310412810 | 19620 | 19620 | 19620 | 19620 | 72 |
| 321 | 20230829 | 131100 | 1309000170 | 19610 | 19610 | 19620 | 19610 | 44 |
| 322 | 20230829 | 131000 | 1308137210 | 19620 | 19620 | 19620 | 19620 | 44 |
| 323 | 20230829 | 130900 | 1307273930 | 19620 | 19620 | 19620 | 19620 | 80 |
| 324 | 20230829 | 130800 | 1305704330 | 19620 | 19620 | 19630 | 19620 | 114 |
| 325 | 20230829 | 130700 | 1303467320 | 19610 | 19620 | 19620 | 19610 | 71 |
| 326 | 20230829 | 130600 | 1302074390 | 19620 | 19620 | 19620 | 19620 | 26 |
| 327 | 20230829 | 130500 | 1301564270 | 19610 | 19620 | 19620 | 19610 | 790 |
| 328 | 20230829 | 130400 | 1286069670 | 19620 | 19620 | 19620 | 19610 | 82 |
| 329 | 20230829 | 130300 | 1284461020 | 19620 | 19620 | 19620 | 19620 | 136 |
| 330 | 20230829 | 130200 | 1281792700 | 19630 | 19620 | 19630 | 19610 | 50 |
| 331 | 20230829 | 130100 | 1280811750 | 19620 | 19610 | 19620 | 19610 | 10 |
| 332 | 20230829 | 130000 | 1280615640 | 19620 | 19620 | 19620 | 19620 | 33 |
| 333 | 20230829 | 125900 | 1279968180 | 19620 | 19620 | 19620 | 19620 | 65 |
| 334 | 20230829 | 125800 | 1278692880 | 19620 | 19610 | 19620 | 19610 | 34 |
| 335 | 20230829 | 125700 | 1278025920 | 19610 | 19610 | 19610 | 19610 | 24 |
| 336 | 20230829 | 125600 | 1277555280 | 19610 | 19620 | 19620 | 19610 | 100 |
| 337 | 20230829 | 125500 | 1275593900 | 19620 | 19620 | 19620 | 19620 | 62 |
| 338 | 20230829 | 125400 | 1274377460 | 19620 | 19620 | 19620 | 19620 | 190 |
| 339 | 20230829 | 125300 | 1270649660 | 19620 | 19620 | 19620 | 19620 | 11 |
| 340 | 20230829 | 125200 | 1270433840 | 19620 | 19620 | 19620 | 19620 | 93 |
| 341 | 20230829 | 125100 | 1268609180 | 19610 | 19620 | 19620 | 19610 | 54 |
| 342 | 20230829 | 125000 | 1267549790 | 19620 | 19620 | 19620 | 19620 | 40 |
| 343 | 20230829 | 124900 | 1266764990 | 19620 | 19620 | 19620 | 19620 | 20 |
| 344 | 20230829 | 124800 | 1266372590 | 19610 | 19620 | 19620 | 19610 | 28 |
| 345 | 20230829 | 124700 | 1265823310 | 19620 | 19620 | 19620 | 19620 | 119 |
| 346 | 20230829 | 124600 | 1263488530 | 19620 | 19610 | 19620 | 19610 | 60 |
| 347 | 20230829 | 124500 | 1262311830 | 19610 | 19620 | 19620 | 19610 | 19 |
| 348 | 20230829 | 124400 | 1261939140 | 19620 | 19610 | 19620 | 19610 | 61 |
| 349 | 20230829 | 124300 | 1260742890 | 19610 | 19620 | 19620 | 19610 | 53 |
| 350 | 20230829 | 124200 | 1259703460 | 19620 | 19620 | 19620 | 19610 | 148 |
| 351 | 20230829 | 124100 | 1256800780 | 19620 | 19620 | 19620 | 19620 | 15 |
| 352 | 20230829 | 124000 | 1256506480 | 19610 | 19620 | 19620 | 19610 | 28 |
| 353 | 20230829 | 123900 | 1255957200 | 19620 | 19620 | 19620 | 19610 | 42 |
| 354 | 20230829 | 123800 | 1255133380 | 19610 | 19620 | 19620 | 19610 | 23 |
| 355 | 20230829 | 123700 | 1254682210 | 19610 | 19610 | 19610 | 19610 | 0 |
| 356 | 20230829 | 123600 | 1254682210 | 19610 | 19610 | 19610 | 19610 | 220 |
| 357 | 20230829 | 123500 | 1250368010 | 19610 | 19620 | 19620 | 19610 | 71 |
| 358 | 20230829 | 123400 | 1248975070 | 19620 | 19630 | 19630 | 19620 | 387 |
| 359 | 20230829 | 123300 | 1241382120 | 19620 | 19620 | 19620 | 19620 | 120 |
| 360 | 20230829 | 123200 | 1239027720 | 19630 | 19630 | 19630 | 19620 | 54 |
| 361 | 20230829 | 123100 | 1237967780 | 19630 | 19620 | 19630 | 19620 | 58 |
| 362 | 20230829 | 123000 | 1236829290 | 19620 | 19620 | 19620 | 19620 | 75 |
| 363 | 20230829 | 122900 | 1235357790 | 19620 | 19620 | 19630 | 19620 | 140 |
| 364 | 20230829 | 122800 | 1232610680 | 19620 | 19630 | 19630 | 19620 | 35 |
| 365 | 20230829 | 122700 | 1231923650 | 19630 | 19630 | 19630 | 19630 | 10 |
| 366 | 20230829 | 122600 | 1231727350 | 19630 | 19630 | 19630 | 19620 | 40 |
| 367 | 20230829 | 122500 | 1230942300 | 19630 | 19620 | 19630 | 19620 | 200 |
| 368 | 20230829 | 122400 | 1227016400 | 19620 | 19620 | 19620 | 19620 | 71 |
| 369 | 20230829 | 122300 | 1225623380 | 19630 | 19630 | 19630 | 19630 | 49 |
| 370 | 20230829 | 122200 | 1224661510 | 19620 | 19630 | 19630 | 19620 | 192 |
| 371 | 20230829 | 122100 | 1220894370 | 19630 | 19630 | 19630 | 19630 | 10 |
| 372 | 20230829 | 122000 | 1220698070 | 19630 | 19630 | 19630 | 19630 | 10 |
| 373 | 20230829 | 121900 | 1220501770 | 19630 | 19630 | 19630 | 19620 | 332 |
| 374 | 20230829 | 121800 | 1213985690 | 19630 | 19640 | 19640 | 19630 | 89 |
| 375 | 20230829 | 121700 | 1212238060 | 19640 | 19640 | 19640 | 19640 | 11 |
| 376 | 20230829 | 121600 | 1212022020 | 19630 | 19640 | 19640 | 19630 | 139 |
| 377 | 20230829 | 121500 | 1209293150 | 19640 | 19640 | 19640 | 19640 | 11 |
| 378 | 20230829 | 121400 | 1209077110 | 19630 | 19630 | 19630 | 19630 | 0 |
| 379 | 20230829 | 121300 | 1209077110 | 19630 | 19630 | 19630 | 19630 | 19 |
| 380 | 20230829 | 121200 | 1208704140 | 19640 | 19640 | 19640 | 19630 | 284 |
| 381 | 20230829 | 121100 | 1203128320 | 19640 | 19640 | 19640 | 19640 | 30 |
| 382 | 20230829 | 121000 | 1202539120 | 19640 | 19640 | 19640 | 19630 | 41 |
| 383 | 20230829 | 120900 | 1201733960 | 19640 | 19640 | 19640 | 19640 | 33 |
| 384 | 20230829 | 120800 | 1201085840 | 19640 | 19640 | 19640 | 19640 | 12 |
| 385 | 20230829 | 120700 | 1200850160 | 19640 | 19640 | 19640 | 19640 | 44 |
| 386 | 20230829 | 120600 | 1199986000 | 19630 | 19640 | 19640 | 19630 | 58 |
| 387 | 20230829 | 120500 | 1198847060 | 19640 | 19630 | 19640 | 19630 | 449 |
| 388 | 20230829 | 120400 | 1190032700 | 19630 | 19630 | 19630 | 19630 | 10 |
| 389 | 20230829 | 120300 | 1189836400 | 19640 | 19640 | 19640 | 19630 | 42 |
| 390 | 20230829 | 120200 | 1189011610 | 19640 | 19640 | 19640 | 19640 | 20 |
| 391 | 20230829 | 120100 | 1188618810 | 19640 | 19630 | 19640 | 19630 | 13 |
| 392 | 20230829 | 120000 | 1188363590 | 19630 | 19640 | 19640 | 19630 | 144 |
| 393 | 20230829 | 115900 | 1185536630 | 19630 | 19630 | 19630 | 19630 | 0 |
| 394 | 20230829 | 115800 | 1185536630 | 19630 | 19640 | 19640 | 19630 | 287 |
| 395 | 20230829 | 115700 | 1179900820 | 19630 | 19630 | 19630 | 19630 | 8 |
| 396 | 20230829 | 115600 | 1179743780 | 19640 | 19640 | 19640 | 19640 | 30 |
| 397 | 20230829 | 115500 | 1179154580 | 19640 | 19640 | 19640 | 19640 | 20 |
| 398 | 20230829 | 115400 | 1178761780 | 19630 | 19630 | 19630 | 19630 | 35 |
| 399 | 20230829 | 115300 | 1178074730 | 19640 | 19630 | 19640 | 19630 | 18 |
| 400 | 20230829 | 115200 | 1177721280 | 19630 | 19630 | 19630 | 19630 | 10 |
| 401 | 20230829 | 115100 | 1177524980 | 19630 | 19630 | 19630 | 19630 | 231 |
| 402 | 20230829 | 115000 | 1172990450 | 19630 | 19650 | 19650 | 19630 | 149 |
| 403 | 20230829 | 114900 | 1170063840 | 19650 | 19640 | 19650 | 19640 | 40 |
| 404 | 20230829 | 114800 | 1169278130 | 19640 | 19640 | 19640 | 19640 | 18 |
| 405 | 20230829 | 114700 | 1168924610 | 19640 | 19630 | 19640 | 19630 | 103 |
| 406 | 20230829 | 114600 | 1166902000 | 19630 | 19630 | 19630 | 19630 | 46 |
| 407 | 20230829 | 114500 | 1165999020 | 19630 | 19630 | 19630 | 19630 | 62 |
| 408 | 20230829 | 114400 | 1164781960 | 19630 | 19620 | 19630 | 19620 | 124 |
| 409 | 20230829 | 114300 | 1162348220 | 19630 | 19630 | 19630 | 19630 | 141 |
| 410 | 20230829 | 114200 | 1159580390 | 19630 | 19630 | 19630 | 19630 | 43 |
| 411 | 20230829 | 114100 | 1158736300 | 19630 | 19620 | 19630 | 19620 | 89 |
| 412 | 20230829 | 114000 | 1156989530 | 19630 | 19630 | 19630 | 19630 | 34 |
| 413 | 20230829 | 113900 | 1156322110 | 19630 | 19630 | 19630 | 19630 | 12 |
| 414 | 20230829 | 113800 | 1156086550 | 19630 | 19630 | 19630 | 19620 | 67 |
| 415 | 20230829 | 113700 | 1154771440 | 19630 | 19640 | 19640 | 19630 | 397 |
| 416 | 20230829 | 113600 | 1146978090 | 19640 | 19630 | 19640 | 19630 | 137 |
| 417 | 20230829 | 113500 | 1144288570 | 19630 | 19630 | 19630 | 19630 | 332 |
| 418 | 20230829 | 113400 | 1137771410 | 19620 | 19620 | 19630 | 19620 | 24 |
| 419 | 20230829 | 113300 | 1137300430 | 19630 | 19630 | 19630 | 19630 | 39 |
| 420 | 20230829 | 113200 | 1136534860 | 19620 | 19630 | 19630 | 19620 | 302 |
| 421 | 20230829 | 113100 | 1130609490 | 19620 | 19630 | 19630 | 19620 | 29 |
| 422 | 20230829 | 113000 | 1130040300 | 19630 | 19630 | 19630 | 19630 | 72 |
| 423 | 20230829 | 112900 | 1128626940 | 19620 | 19620 | 19620 | 19620 | 32 |
| 424 | 20230829 | 112800 | 1127999100 | 19620 | 19620 | 19620 | 19620 | 9 |
| 425 | 20230829 | 112700 | 1127822520 | 19630 | 19630 | 19630 | 19630 | 57 |
| 426 | 20230829 | 112600 | 1126703610 | 19620 | 19630 | 19630 | 19620 | 118 |
| 427 | 20230829 | 112500 | 1124388340 | 19630 | 19650 | 19650 | 19630 | 1520 |
| 428 | 20230829 | 112400 | 1094522890 | 19650 | 19630 | 19660 | 19630 | 782 |
| 429 | 20230829 | 112300 | 1079157400 | 19630 | 19630 | 19630 | 19630 | 157 |
| 430 | 20230829 | 112200 | 1076075490 | 19630 | 19600 | 19630 | 19600 | 196 |
| 431 | 20230829 | 112100 | 1072231690 | 19610 | 19610 | 19610 | 19610 | 42 |
| 432 | 20230829 | 112000 | 1071408070 | 19600 | 19600 | 19600 | 19600 | 5 |
| 433 | 20230829 | 111900 | 1071310070 | 19600 | 19600 | 19600 | 19600 | 110 |
| 434 | 20230829 | 111800 | 1069154070 | 19590 | 19600 | 19600 | 19590 | 32 |
| 435 | 20230829 | 111700 | 1068526960 | 19600 | 19600 | 19600 | 19600 | 60 |
| 436 | 20230829 | 111600 | 1067350960 | 19590 | 19590 | 19590 | 19590 | 0 |
| 437 | 20230829 | 111500 | 1067350960 | 19590 | 19600 | 19600 | 19590 | 620 |
| 438 | 20230829 | 111400 | 1055199050 | 19600 | 19600 | 19600 | 19600 | 227 |
| 439 | 20230829 | 111300 | 1050749850 | 19600 | 19610 | 19630 | 19600 | 973 |
| 440 | 20230829 | 111200 | 1031675690 | 19620 | 19630 | 19630 | 19610 | 931 |
| 441 | 20230829 | 111100 | 1013414020 | 19630 | 19640 | 19640 | 19630 | 120 |
| 442 | 20230829 | 111000 | 1011057670 | 19630 | 19640 | 19640 | 19630 | 128 |
| 443 | 20230829 | 110900 | 1008544750 | 19640 | 19640 | 19650 | 19640 | 211 |
| 444 | 20230829 | 110800 | 1004400610 | 19640 | 19640 | 19640 | 19640 | 2 |
| 445 | 20230829 | 110700 | 1004361330 | 19640 | 19640 | 19640 | 19640 | 0 |
| 446 | 20230829 | 110600 | 1004361330 | 19640 | 19630 | 19640 | 19630 | 166 |
| 447 | 20230829 | 110500 | 1001101180 | 19630 | 19640 | 19640 | 19630 | 27 |
| 448 | 20230829 | 110400 | 1000570950 | 19630 | 19640 | 19640 | 19630 | 77 |
| 449 | 20230829 | 110300 | 999058940 | 19650 | 19640 | 19650 | 19640 | 158 |
| 450 | 20230829 | 110200 | 995955720 | 19620 | 19650 | 19650 | 19620 | 18 |
| 451 | 20230829 | 110100 | 995602260 | 19650 | 19620 | 19650 | 19610 | 233 |
| 452 | 20230829 | 110000 | 991030780 | 19620 | 19640 | 19640 | 19620 | 143 |
| 453 | 20230829 | 105900 | 988224610 | 19630 | 19640 | 19640 | 19630 | 31 |
| 454 | 20230829 | 105800 | 987615850 | 19640 | 19620 | 19640 | 19620 | 24 |
| 455 | 20230829 | 105700 | 987144950 | 19620 | 19610 | 19620 | 19610 | 37 |
| 456 | 20230829 | 105600 | 986419080 | 19610 | 19620 | 19620 | 19600 | 532 |
| 457 | 20230829 | 105500 | 975986630 | 19620 | 19620 | 19620 | 19620 | 15 |
| 458 | 20230829 | 105400 | 975692330 | 19610 | 19610 | 19610 | 19610 | 0 |
| 459 | 20230829 | 105300 | 975692330 | 19610 | 19630 | 19630 | 19610 | 345 |
| 460 | 20230829 | 105200 | 968924570 | 19630 | 19630 | 19630 | 19630 | 388 |
| 461 | 20230829 | 105100 | 961308130 | 19630 | 19640 | 19640 | 19630 | 208 |
| 462 | 20230829 | 105000 | 957224780 | 19640 | 19630 | 19640 | 19630 | 72 |
| 463 | 20230829 | 104900 | 955810780 | 19640 | 19630 | 19640 | 19630 | 40 |
| 464 | 20230829 | 104800 | 955025480 | 19630 | 19630 | 19630 | 19630 | 100 |
| 465 | 20230829 | 104700 | 953062480 | 19640 | 19630 | 19640 | 19630 | 16 |
| 466 | 20230829 | 104600 | 952748300 | 19630 | 19640 | 19640 | 19630 | 324 |
| 467 | 20230829 | 104500 | 946385020 | 19630 | 19630 | 19630 | 19630 | 10 |
| 468 | 20230829 | 104400 | 946188720 | 19640 | 19630 | 19640 | 19630 | 155 |
| 469 | 20230829 | 104300 | 943144620 | 19630 | 19630 | 19630 | 19620 | 51 |
| 470 | 20230829 | 104200 | 942143580 | 19630 | 19640 | 19640 | 19630 | 138 |
| 471 | 20230829 | 104100 | 939434150 | 19640 | 19630 | 19640 | 19630 | 47 |
| 472 | 20230829 | 104000 | 938511390 | 19630 | 19640 | 19640 | 19630 | 60 |
| 473 | 20230829 | 103900 | 937333500 | 19630 | 19640 | 19640 | 19630 | 46 |
| 474 | 20230829 | 103800 | 936430070 | 19630 | 19630 | 19630 | 19630 | 2 |
| 475 | 20230829 | 103700 | 936390810 | 19630 | 19630 | 19630 | 19630 | 153 |
| 476 | 20230829 | 103600 | 933387420 | 19640 | 19640 | 19640 | 19640 | 582 |
| 477 | 20230829 | 103500 | 921956940 | 19640 | 19640 | 19640 | 19640 | 151 |
| 478 | 20230829 | 103400 | 918991300 | 19640 | 19640 | 19640 | 19640 | 9 |
| 479 | 20230829 | 103300 | 918814540 | 19650 | 19650 | 19650 | 19650 | 191 |
| 480 | 20230829 | 103200 | 915061390 | 19650 | 19650 | 19650 | 19650 | 22 |
| 481 | 20230829 | 103100 | 914629090 | 19650 | 19650 | 19660 | 19650 | 257 |
| 482 | 20230829 | 103000 | 909578930 | 19650 | 19650 | 19650 | 19640 | 31 |
| 483 | 20230829 | 102900 | 908969870 | 19650 | 19650 | 19650 | 19650 | 30 |
| 484 | 20230829 | 102800 | 908380370 | 19650 | 19650 | 19650 | 19650 | 21 |
| 485 | 20230829 | 102700 | 907967720 | 19650 | 19660 | 19660 | 19650 | 1132 |
| 486 | 20230829 | 102600 | 885716630 | 19660 | 19660 | 19660 | 19660 | 51 |
| 487 | 20230829 | 102500 | 884713970 | 19660 | 19660 | 19660 | 19650 | 63 |
| 488 | 20230829 | 102400 | 883475890 | 19660 | 19660 | 19660 | 19650 | 14 |
| 489 | 20230829 | 102300 | 883200730 | 19650 | 19650 | 19650 | 19650 | 117 |
| 490 | 20230829 | 102200 | 880901680 | 19650 | 19660 | 19660 | 19650 | 105 |
| 491 | 20230829 | 102100 | 878838280 | 19650 | 19660 | 19660 | 19650 | 332 |
| 492 | 20230829 | 102000 | 872313470 | 19660 | 19660 | 19660 | 19660 | 37 |
| 493 | 20230829 | 101900 | 871586050 | 19650 | 19650 | 19650 | 19650 | 1220 |
| 494 | 20230829 | 101800 | 847613050 | 19660 | 19660 | 19660 | 19660 | 273 |
| 495 | 20230829 | 101700 | 842245870 | 19660 | 19670 | 19670 | 19660 | 1144 |
| 496 | 20230829 | 101600 | 819754730 | 19670 | 19670 | 19670 | 19660 | 37 |
| 497 | 20230829 | 101500 | 819026950 | 19670 | 19670 | 19670 | 19670 | 62 |
| 498 | 20230829 | 101400 | 817807410 | 19670 | 19670 | 19670 | 19660 | 142 |
| 499 | 20230829 | 101300 | 815014350 | 19670 | 19670 | 19670 | 19670 | 0 |
| 500 | 20230829 | 101200 | 815014350 | 19670 | 19670 | 19680 | 19660 | 473 |
| 501 | 20230829 | 101100 | 805712010 | 19670 | 19670 | 19670 | 19670 | 19 |
| 502 | 20230829 | 101000 | 805338280 | 19670 | 19680 | 19680 | 19670 | 84 |
| 503 | 20230829 | 100900 | 803685820 | 19680 | 19690 | 19690 | 19680 | 323 |
| 504 | 20230829 | 100800 | 797329070 | 19680 | 19680 | 19680 | 19680 | 48 |
| 505 | 20230829 | 100700 | 796384430 | 19680 | 19680 | 19680 | 19670 | 1634 |
| 506 | 20230829 | 100600 | 764241930 | 19670 | 19660 | 19670 | 19660 | 2181 |
| 507 | 20230829 | 100500 | 721343140 | 19670 | 19670 | 19670 | 19660 | 196 |
| 508 | 20230829 | 100400 | 717488800 | 19670 | 19670 | 19670 | 19660 | 23 |
| 509 | 20230829 | 100300 | 717036490 | 19680 | 19690 | 19690 | 19680 | 95 |
| 510 | 20230829 | 100200 | 715166830 | 19690 | 19690 | 19690 | 19690 | 82 |
| 511 | 20230829 | 100100 | 713552250 | 19700 | 19710 | 19710 | 19690 | 92 |
| 512 | 20230829 | 100000 | 711740380 | 19710 | 19690 | 19710 | 19690 | 662 |
| 513 | 20230829 | 095900 | 698699350 | 19680 | 19660 | 19680 | 19660 | 990 |
| 514 | 20230829 | 095800 | 679229700 | 19660 | 19660 | 19660 | 19650 | 82 |
| 515 | 20230829 | 095700 | 677618260 | 19660 | 19660 | 19660 | 19660 | 33 |
| 516 | 20230829 | 095600 | 676969480 | 19660 | 19660 | 19660 | 19660 | 611 |
| 517 | 20230829 | 095500 | 664957220 | 19660 | 19660 | 19670 | 19660 | 238 |
| 518 | 20230829 | 095400 | 660277720 | 19670 | 19670 | 19670 | 19670 | 39 |
| 519 | 20230829 | 095300 | 659510590 | 19670 | 19670 | 19670 | 19670 | 26 |
| 520 | 20230829 | 095200 | 658999170 | 19670 | 19670 | 19670 | 19660 | 58 |
| 521 | 20230829 | 095100 | 657858390 | 19670 | 19670 | 19670 | 19670 | 41 |
| 522 | 20230829 | 095000 | 657051920 | 19670 | 19670 | 19670 | 19670 | 31 |
| 523 | 20230829 | 094900 | 656442150 | 19670 | 19680 | 19680 | 19670 | 226 |
| 524 | 20230829 | 094800 | 651995700 | 19680 | 19670 | 19680 | 19670 | 358 |
| 525 | 20230829 | 094700 | 644950770 | 19670 | 19670 | 19670 | 19670 | 61 |
| 526 | 20230829 | 094600 | 643750900 | 19670 | 19670 | 19680 | 19670 | 121 |
| 527 | 20230829 | 094500 | 641370770 | 19680 | 19670 | 19680 | 19660 | 330 |
| 528 | 20230829 | 094400 | 634881480 | 19680 | 19680 | 19680 | 19680 | 138 |
| 529 | 20230829 | 094300 | 632165640 | 19680 | 19670 | 19680 | 19660 | 334 |
| 530 | 20230829 | 094200 | 625595440 | 19660 | 19670 | 19670 | 19660 | 127 |
| 531 | 20230829 | 094100 | 623097440 | 19670 | 19690 | 19690 | 19670 | 124 |
| 532 | 20230829 | 094000 | 620656790 | 19690 | 19680 | 19690 | 19680 | 163 |
| 533 | 20230829 | 093900 | 617448820 | 19680 | 19690 | 19690 | 19680 | 86 |
| 534 | 20230829 | 093800 | 615756240 | 19690 | 19680 | 19690 | 19680 | 129 |
| 535 | 20230829 | 093700 | 613217320 | 19680 | 19690 | 19690 | 19680 | 18 |
| 536 | 20230829 | 093600 | 612862910 | 19660 | 19700 | 19700 | 19660 | 194 |
| 537 | 20230829 | 093500 | 609047930 | 19700 | 19680 | 19700 | 19660 | 349 |
| 538 | 20230829 | 093400 | 602177040 | 19680 | 19690 | 19700 | 19680 | 1208 |
| 539 | 20230829 | 093300 | 578399680 | 19690 | 19690 | 19710 | 19690 | 31 |
| 540 | 20230829 | 093200 | 577788830 | 19710 | 19710 | 19710 | 19700 | 961 |
| 541 | 20230829 | 093100 | 558854660 | 19710 | 19710 | 19710 | 19710 | 32 |
| 542 | 20230829 | 093000 | 558223940 | 19710 | 19710 | 19710 | 19700 | 172 |
| 543 | 20230829 | 092900 | 554835220 | 19710 | 19710 | 19710 | 19710 | 43 |
| 544 | 20230829 | 092800 | 553987690 | 19710 | 19700 | 19710 | 19700 | 56 |
| 545 | 20230829 | 092700 | 552883980 | 19700 | 19700 | 19700 | 19700 | 43 |
| 546 | 20230829 | 092600 | 552036880 | 19710 | 19710 | 19720 | 19700 | 222 |
| 547 | 20230829 | 092500 | 547661000 | 19720 | 19710 | 19730 | 19710 | 1274 |
| 548 | 20230829 | 092400 | 522533650 | 19710 | 19720 | 19720 | 19710 | 43 |
| 549 | 20230829 | 092300 | 521685960 | 19720 | 19740 | 19740 | 19720 | 430 |
| 550 | 20230829 | 092200 | 513201710 | 19740 | 19740 | 19740 | 19730 | 66 |
| 551 | 20230829 | 092100 | 511899330 | 19740 | 19720 | 19750 | 19710 | 2264 |
| 552 | 20230829 | 092000 | 467199250 | 19710 | 19710 | 19720 | 19700 | 1385 |
| 553 | 20230829 | 091900 | 439896110 | 19700 | 19700 | 19710 | 19700 | 198 |
| 554 | 20230829 | 091800 | 435995410 | 19700 | 19710 | 19720 | 19700 | 329 |
| 555 | 20230829 | 091700 | 429512220 | 19720 | 19720 | 19720 | 19700 | 280 |
| 556 | 20230829 | 091600 | 423993390 | 19710 | 19720 | 19730 | 19710 | 119 |
| 557 | 20230829 | 091500 | 421646360 | 19730 | 19720 | 19730 | 19720 | 468 |
| 558 | 20230829 | 091400 | 412417220 | 19720 | 19710 | 19720 | 19700 | 717 |
| 559 | 20230829 | 091300 | 398285910 | 19710 | 19700 | 19710 | 19700 | 457 |
| 560 | 20230829 | 091200 | 389283000 | 19690 | 19710 | 19710 | 19690 | 144 |
| 561 | 20230829 | 091100 | 386446300 | 19700 | 19680 | 19700 | 19670 | 2487 |
| 562 | 20230829 | 091000 | 337473690 | 19680 | 19650 | 19680 | 19650 | 1997 |
| 563 | 20230829 | 090900 | 298213370 | 19640 | 19640 | 19640 | 19640 | 394 |
| 564 | 20230829 | 090800 | 290475210 | 19640 | 19650 | 19650 | 19640 | 767 |
| 565 | 20230829 | 090700 | 275405280 | 19650 | 19650 | 19670 | 19650 | 645 |
| 566 | 20230829 | 090600 | 262720450 | 19660 | 19670 | 19670 | 19640 | 235 |
| 567 | 20230829 | 090500 | 258100440 | 19660 | 19680 | 19690 | 19650 | 554 |
| 568 | 20230829 | 090400 | 247203580 | 19680 | 19650 | 19690 | 19640 | 272 |
| 569 | 20230829 | 090300 | 241855150 | 19660 | 19690 | 19690 | 19610 | 1381 |
| 570 | 20230829 | 090200 | 214714630 | 19690 | 19690 | 19700 | 19670 | 1512 |
| 571 | 20230829 | 090100 | 184948440 | 19710 | 19640 | 19710 | 19620 | 5492 |
| 572 | 20230829 | 090000 | 76939980 | 19640 | 19550 | 19650 | 19550 | 3926 |