28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 184700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 3 | 20230829 | 184600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 4 | 20230829 | 184500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 5 | 20230829 | 184400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 6 | 20230829 | 184300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 7 | 20230829 | 184200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 8 | 20230829 | 184100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 9 | 20230829 | 184000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 10 | 20230829 | 183900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 11 | 20230829 | 183800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 12 | 20230829 | 183700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 13 | 20230829 | 183600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 14 | 20230829 | 183500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 15 | 20230829 | 183400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 16 | 20230829 | 183300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 17 | 20230829 | 183200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 18 | 20230829 | 183100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 19 | 20230829 | 183000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 20 | 20230829 | 182900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 21 | 20230829 | 182800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 22 | 20230829 | 182700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 23 | 20230829 | 182600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 24 | 20230829 | 182500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 25 | 20230829 | 182400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 26 | 20230829 | 182300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 27 | 20230829 | 182200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 28 | 20230829 | 182100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 29 | 20230829 | 182000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 30 | 20230829 | 181900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 31 | 20230829 | 181800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 32 | 20230829 | 181700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 33 | 20230829 | 181600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 34 | 20230829 | 181500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 35 | 20230829 | 181400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 36 | 20230829 | 181300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 37 | 20230829 | 181200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 38 | 20230829 | 181100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 39 | 20230829 | 181000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 40 | 20230829 | 180900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 41 | 20230829 | 180800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 42 | 20230829 | 180700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 43 | 20230829 | 180600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 44 | 20230829 | 180500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 45 | 20230829 | 180400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 46 | 20230829 | 180300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 47 | 20230829 | 180200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 48 | 20230829 | 180100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 49 | 20230829 | 180000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 50 | 20230829 | 175900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 51 | 20230829 | 175800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 52 | 20230829 | 175700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 53 | 20230829 | 175600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 54 | 20230829 | 175500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 55 | 20230829 | 175400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 56 | 20230829 | 175300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 57 | 20230829 | 175200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 58 | 20230829 | 175100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 59 | 20230829 | 175000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 60 | 20230829 | 174900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 61 | 20230829 | 174800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 62 | 20230829 | 174700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 63 | 20230829 | 174600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 64 | 20230829 | 174500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 65 | 20230829 | 174400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 66 | 20230829 | 174300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 67 | 20230829 | 174200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 68 | 20230829 | 174100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 69 | 20230829 | 174000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 70 | 20230829 | 173900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 71 | 20230829 | 173800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 72 | 20230829 | 173700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 73 | 20230829 | 173600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 74 | 20230829 | 173500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 75 | 20230829 | 173400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 76 | 20230829 | 173300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 77 | 20230829 | 173200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 78 | 20230829 | 173100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 79 | 20230829 | 173000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 80 | 20230829 | 172900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 81 | 20230829 | 172800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 82 | 20230829 | 172700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 83 | 20230829 | 172600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 84 | 20230829 | 172500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 85 | 20230829 | 172400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 86 | 20230829 | 172300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 87 | 20230829 | 172200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 88 | 20230829 | 172100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 89 | 20230829 | 172000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 90 | 20230829 | 171900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 91 | 20230829 | 171800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 92 | 20230829 | 171700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 93 | 20230829 | 171600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 94 | 20230829 | 171500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 95 | 20230829 | 171400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 96 | 20230829 | 171300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 97 | 20230829 | 171200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 98 | 20230829 | 171100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 99 | 20230829 | 171000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 100 | 20230829 | 170900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 101 | 20230829 | 170800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 102 | 20230829 | 170700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 103 | 20230829 | 170600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 104 | 20230829 | 170500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 105 | 20230829 | 170400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 106 | 20230829 | 170300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 107 | 20230829 | 170200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 108 | 20230829 | 170100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 109 | 20230829 | 170000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 110 | 20230829 | 165900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 111 | 20230829 | 165800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 112 | 20230829 | 165700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 113 | 20230829 | 165600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 114 | 20230829 | 165500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 115 | 20230829 | 165400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 116 | 20230829 | 165300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 117 | 20230829 | 165200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 118 | 20230829 | 165100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 119 | 20230829 | 165000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 120 | 20230829 | 164900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 121 | 20230829 | 164800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 122 | 20230829 | 164700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 123 | 20230829 | 164600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 124 | 20230829 | 164500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 125 | 20230829 | 164400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 126 | 20230829 | 164300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 127 | 20230829 | 164200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 128 | 20230829 | 164100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 129 | 20230829 | 164000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 130 | 20230829 | 163900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 131 | 20230829 | 163800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 132 | 20230829 | 163700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 133 | 20230829 | 163600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 134 | 20230829 | 163500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 135 | 20230829 | 163400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 136 | 20230829 | 163300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 137 | 20230829 | 163200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 138 | 20230829 | 163100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 139 | 20230829 | 163000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 140 | 20230829 | 162900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 141 | 20230829 | 162800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 142 | 20230829 | 162700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 143 | 20230829 | 162600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 144 | 20230829 | 162500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 145 | 20230829 | 162400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 146 | 20230829 | 162300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 147 | 20230829 | 162200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 148 | 20230829 | 162100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 149 | 20230829 | 162000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 150 | 20230829 | 161900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 151 | 20230829 | 161800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 152 | 20230829 | 161700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 153 | 20230829 | 161600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 154 | 20230829 | 161500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 155 | 20230829 | 161400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 156 | 20230829 | 161300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 157 | 20230829 | 161200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 158 | 20230829 | 161100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 159 | 20230829 | 161000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 160 | 20230829 | 160900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 161 | 20230829 | 160800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 162 | 20230829 | 160700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 163 | 20230829 | 160600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 164 | 20230829 | 160500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 165 | 20230829 | 160400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 166 | 20230829 | 160300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 167 | 20230829 | 160200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 168 | 20230829 | 160100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 169 | 20230829 | 160000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 170 | 20230829 | 155900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 171 | 20230829 | 155800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 172 | 20230829 | 155700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 173 | 20230829 | 155600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 174 | 20230829 | 155500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 175 | 20230829 | 155400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 176 | 20230829 | 155300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 177 | 20230829 | 155200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 178 | 20230829 | 155100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 179 | 20230829 | 155000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 180 | 20230829 | 154900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 181 | 20230829 | 154800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 182 | 20230829 | 154700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 183 | 20230829 | 154600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 184 | 20230829 | 154500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 185 | 20230829 | 154400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 186 | 20230829 | 154300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 187 | 20230829 | 154200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 188 | 20230829 | 154100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 189 | 20230829 | 154000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 190 | 20230829 | 153900 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 191 | 20230829 | 153800 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 192 | 20230829 | 153700 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 193 | 20230829 | 153600 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 194 | 20230829 | 153500 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 195 | 20230829 | 153400 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 196 | 20230829 | 153300 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 197 | 20230829 | 153200 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 198 | 20230829 | 153100 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 0 |
| 199 | 20230829 | 153000 | 1506391635 | 4305 | 4305 | 4305 | 4305 | 2705 |
| 200 | 20230829 | 152900 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 201 | 20230829 | 152800 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 202 | 20230829 | 152700 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 203 | 20230829 | 152600 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 204 | 20230829 | 152500 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 205 | 20230829 | 152400 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 206 | 20230829 | 152300 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 207 | 20230829 | 152200 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 208 | 20230829 | 152100 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 209 | 20230829 | 152000 | 1494746610 | 4295 | 4295 | 4295 | 4295 | 0 |
| 210 | 20230829 | 151900 | 1494746610 | 4295 | 4285 | 4295 | 4280 | 671 |
| 211 | 20230829 | 151800 | 1491869745 | 4295 | 4285 | 4295 | 4285 | 79 |
| 212 | 20230829 | 151700 | 1491530930 | 4290 | 4295 | 4295 | 4290 | 91 |
| 213 | 20230829 | 151600 | 1491140530 | 4300 | 4300 | 4300 | 4300 | 1 |
| 214 | 20230829 | 151500 | 1491136230 | 4285 | 4290 | 4290 | 4285 | 516 |
| 215 | 20230829 | 151400 | 1488923250 | 4290 | 4295 | 4295 | 4290 | 338 |
| 216 | 20230829 | 151300 | 1487471890 | 4295 | 4290 | 4295 | 4290 | 178 |
| 217 | 20230829 | 151200 | 1486708140 | 4290 | 4290 | 4290 | 4290 | 170 |
| 218 | 20230829 | 151100 | 1485978840 | 4305 | 4305 | 4305 | 4305 | 0 |
| 219 | 20230829 | 151000 | 1485978840 | 4305 | 4300 | 4305 | 4300 | 21 |
| 220 | 20230829 | 150900 | 1485888515 | 4300 | 4300 | 4300 | 4300 | 146 |
| 221 | 20230829 | 150800 | 1485260715 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230829 | 150700 | 1485260715 | 4300 | 4295 | 4300 | 4290 | 241 |
| 223 | 20230829 | 150600 | 1484225025 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20230829 | 150500 | 1484225025 | 4300 | 4295 | 4300 | 4295 | 228 |
| 225 | 20230829 | 150400 | 1483244690 | 4300 | 4295 | 4300 | 4295 | 666 |
| 226 | 20230829 | 150300 | 1480381520 | 4295 | 4295 | 4295 | 4295 | 1 |
| 227 | 20230829 | 150200 | 1480377225 | 4285 | 4285 | 4285 | 4285 | 0 |
| 228 | 20230829 | 150100 | 1480377225 | 4285 | 4285 | 4285 | 4285 | 20 |
| 229 | 20230829 | 150000 | 1480291525 | 4285 | 4285 | 4285 | 4285 | 62 |
| 230 | 20230829 | 145900 | 1480025855 | 4285 | 4285 | 4285 | 4285 | 176 |
| 231 | 20230829 | 145800 | 1479271695 | 4300 | 4305 | 4305 | 4300 | 82 |
| 232 | 20230829 | 145700 | 1478919050 | 4305 | 4305 | 4305 | 4305 | 0 |
| 233 | 20230829 | 145600 | 1478919050 | 4305 | 4305 | 4305 | 4305 | 6 |
| 234 | 20230829 | 145500 | 1478893220 | 4305 | 4305 | 4305 | 4305 | 110 |
| 235 | 20230829 | 145400 | 1478419670 | 4305 | 4305 | 4305 | 4305 | 100 |
| 236 | 20230829 | 145300 | 1477989170 | 4305 | 4305 | 4305 | 4305 | 4 |
| 237 | 20230829 | 145200 | 1477971950 | 4305 | 4305 | 4305 | 4305 | 0 |
| 238 | 20230829 | 145100 | 1477971950 | 4305 | 4305 | 4305 | 4305 | 0 |
| 239 | 20230829 | 145000 | 1477971950 | 4305 | 4285 | 4305 | 4285 | 50 |
| 240 | 20230829 | 144900 | 1477757660 | 4285 | 4285 | 4285 | 4285 | 100 |
| 241 | 20230829 | 144800 | 1477329160 | 4280 | 4300 | 4300 | 4280 | 846 |
| 242 | 20230829 | 144700 | 1473701775 | 4305 | 4305 | 4305 | 4305 | 0 |
| 243 | 20230829 | 144600 | 1473701775 | 4305 | 4305 | 4305 | 4305 | 1 |
| 244 | 20230829 | 144500 | 1473697470 | 4305 | 4305 | 4305 | 4305 | 1 |
| 245 | 20230829 | 144400 | 1473693165 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20230829 | 144300 | 1473693165 | 4300 | 4300 | 4300 | 4300 | 2 |
| 247 | 20230829 | 144200 | 1473684565 | 4310 | 4310 | 4310 | 4310 | 3 |
| 248 | 20230829 | 144100 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 249 | 20230829 | 144000 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 250 | 20230829 | 143900 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 251 | 20230829 | 143800 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 252 | 20230829 | 143700 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 253 | 20230829 | 143600 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 0 |
| 254 | 20230829 | 143500 | 1473671635 | 4310 | 4310 | 4310 | 4310 | 20 |
| 255 | 20230829 | 143400 | 1473585435 | 4300 | 4300 | 4300 | 4300 | 3 |
| 256 | 20230829 | 143300 | 1473572535 | 4310 | 4310 | 4310 | 4310 | 0 |
| 257 | 20230829 | 143200 | 1473572535 | 4310 | 4310 | 4310 | 4310 | 5 |
| 258 | 20230829 | 143100 | 1473550985 | 4310 | 4310 | 4310 | 4310 | 5 |
| 259 | 20230829 | 143000 | 1473529435 | 4290 | 4290 | 4290 | 4290 | 6 |
| 260 | 20230829 | 142900 | 1473503695 | 4280 | 4280 | 4280 | 4280 | 6 |
| 261 | 20230829 | 142800 | 1473478015 | 4310 | 4310 | 4310 | 4310 | 19 |
| 262 | 20230829 | 142700 | 1473396125 | 4280 | 4280 | 4280 | 4280 | 6 |
| 263 | 20230829 | 142600 | 1473370445 | 4280 | 4280 | 4280 | 4280 | 6 |
| 264 | 20230829 | 142500 | 1473344765 | 4280 | 4280 | 4280 | 4280 | 6 |
| 265 | 20230829 | 142400 | 1473319085 | 4295 | 4275 | 4295 | 4275 | 179 |
| 266 | 20230829 | 142300 | 1472550400 | 4290 | 4270 | 4290 | 4270 | 256 |
| 267 | 20230829 | 142200 | 1471452280 | 4270 | 4270 | 4270 | 4270 | 0 |
| 268 | 20230829 | 142100 | 1471452280 | 4270 | 4285 | 4285 | 4270 | 266 |
| 269 | 20230829 | 142000 | 1470312560 | 4270 | 4270 | 4270 | 4270 | 6 |
| 270 | 20230829 | 141900 | 1470286940 | 4270 | 4285 | 4285 | 4270 | 8 |
| 271 | 20230829 | 141800 | 1470252750 | 4270 | 4270 | 4270 | 4270 | 28 |
| 272 | 20230829 | 141700 | 1470133190 | 4285 | 4270 | 4285 | 4270 | 7 |
| 273 | 20230829 | 141600 | 1470103285 | 4270 | 4270 | 4270 | 4270 | 0 |
| 274 | 20230829 | 141500 | 1470103285 | 4270 | 4280 | 4280 | 4270 | 186 |
| 275 | 20230829 | 141400 | 1469307265 | 4265 | 4280 | 4280 | 4265 | 262 |
| 276 | 20230829 | 141300 | 1468189685 | 4280 | 4265 | 4280 | 4265 | 7 |
| 277 | 20230829 | 141200 | 1468159815 | 4265 | 4265 | 4265 | 4265 | 64 |
| 278 | 20230829 | 141100 | 1467886855 | 4270 | 4270 | 4270 | 4270 | 440 |
| 279 | 20230829 | 141000 | 1466008055 | 4270 | 4270 | 4270 | 4270 | 108 |
| 280 | 20230829 | 140900 | 1465546895 | 4275 | 4275 | 4275 | 4275 | 17 |
| 281 | 20230829 | 140800 | 1465474220 | 4270 | 4270 | 4270 | 4270 | 6 |
| 282 | 20230829 | 140700 | 1465448600 | 4280 | 4285 | 4285 | 4270 | 807 |
| 283 | 20230829 | 140600 | 1461999320 | 4280 | 4280 | 4280 | 4280 | 10 |
| 284 | 20230829 | 140500 | 1461956520 | 4280 | 4280 | 4280 | 4280 | 8 |
| 285 | 20230829 | 140400 | 1461922280 | 4280 | 4280 | 4280 | 4280 | 17 |
| 286 | 20230829 | 140300 | 1461849520 | 4280 | 4280 | 4280 | 4280 | 6 |
| 287 | 20230829 | 140200 | 1461823840 | 4280 | 4280 | 4280 | 4280 | 6 |
| 288 | 20230829 | 140100 | 1461798160 | 4280 | 4280 | 4280 | 4280 | 22 |
| 289 | 20230829 | 140000 | 1461704000 | 4280 | 4280 | 4280 | 4280 | 6 |
| 290 | 20230829 | 135900 | 1461678320 | 4280 | 4280 | 4280 | 4280 | 0 |
| 291 | 20230829 | 135800 | 1461678320 | 4280 | 4285 | 4285 | 4280 | 125 |
| 292 | 20230829 | 135700 | 1461142725 | 4275 | 4275 | 4275 | 4275 | 15 |
| 293 | 20230829 | 135600 | 1461078600 | 4275 | 4275 | 4275 | 4275 | 6 |
| 294 | 20230829 | 135500 | 1461052950 | 4275 | 4275 | 4275 | 4275 | 6 |
| 295 | 20230829 | 135400 | 1461027300 | 4275 | 4275 | 4275 | 4275 | 7 |
| 296 | 20230829 | 135300 | 1460997375 | 4275 | 4275 | 4275 | 4275 | 0 |
| 297 | 20230829 | 135200 | 1460997375 | 4275 | 4275 | 4275 | 4275 | 6 |
| 298 | 20230829 | 135100 | 1460971725 | 4275 | 4275 | 4275 | 4275 | 6 |
| 299 | 20230829 | 135000 | 1460946075 | 4275 | 4275 | 4275 | 4275 | 6 |
| 300 | 20230829 | 134900 | 1460920425 | 4275 | 4285 | 4285 | 4275 | 1257 |
| 301 | 20230829 | 134800 | 1455544855 | 4285 | 4285 | 4285 | 4285 | 0 |
| 302 | 20230829 | 134700 | 1455544855 | 4285 | 4285 | 4285 | 4285 | 6 |
| 303 | 20230829 | 134600 | 1455519145 | 4285 | 4280 | 4285 | 4280 | 44 |
| 304 | 20230829 | 134500 | 1455330635 | 4280 | 4280 | 4280 | 4280 | 6 |
| 305 | 20230829 | 134400 | 1455304955 | 4280 | 4280 | 4280 | 4280 | 1178 |
| 306 | 20230829 | 134300 | 1450263115 | 4280 | 4285 | 4285 | 4280 | 36 |
| 307 | 20230829 | 134200 | 1450108885 | 4280 | 4285 | 4285 | 4280 | 75 |
| 308 | 20230829 | 134100 | 1449787635 | 4280 | 4285 | 4285 | 4280 | 11 |
| 309 | 20230829 | 134000 | 1449740530 | 4275 | 4275 | 4275 | 4275 | 6 |
| 310 | 20230829 | 133900 | 1449714880 | 4290 | 4275 | 4290 | 4275 | 180 |
| 311 | 20230829 | 133800 | 1448945350 | 4270 | 4270 | 4275 | 4270 | 101 |
| 312 | 20230829 | 133700 | 1448513610 | 4275 | 4275 | 4275 | 4275 | 215 |
| 313 | 20230829 | 133600 | 1447594485 | 4295 | 4295 | 4295 | 4295 | 3 |
| 314 | 20230829 | 133500 | 1447581600 | 4275 | 4275 | 4275 | 4275 | 1006 |
| 315 | 20230829 | 133400 | 1443280950 | 4280 | 4285 | 4285 | 4280 | 173 |
| 316 | 20230829 | 133300 | 1442540500 | 4285 | 4285 | 4285 | 4285 | 6 |
| 317 | 20230829 | 133200 | 1442514790 | 4285 | 4290 | 4290 | 4285 | 10 |
| 318 | 20230829 | 133100 | 1442471910 | 4300 | 4290 | 4300 | 4290 | 28 |
| 319 | 20230829 | 133000 | 1442351575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 320 | 20230829 | 132900 | 1442351575 | 4300 | 4290 | 4300 | 4280 | 710 |
| 321 | 20230829 | 132800 | 1439311825 | 4290 | 4290 | 4295 | 4285 | 1627 |
| 322 | 20230829 | 132700 | 1432334690 | 4295 | 4290 | 4295 | 4290 | 19 |
| 323 | 20230829 | 132600 | 1432253135 | 4290 | 4295 | 4295 | 4290 | 15 |
| 324 | 20230829 | 132500 | 1432188740 | 4295 | 4290 | 4300 | 4290 | 201 |
| 325 | 20230829 | 132400 | 1431325440 | 4290 | 4290 | 4295 | 4290 | 341 |
| 326 | 20230829 | 132300 | 1429862045 | 4295 | 4295 | 4295 | 4295 | 241 |
| 327 | 20230829 | 132200 | 1428826950 | 4295 | 4295 | 4300 | 4295 | 19 |
| 328 | 20230829 | 132100 | 1428745300 | 4295 | 4300 | 4300 | 4295 | 15 |
| 329 | 20230829 | 132000 | 1428680830 | 4295 | 4295 | 4295 | 4295 | 6 |
| 330 | 20230829 | 131900 | 1428655060 | 4300 | 4300 | 4300 | 4300 | 307 |
| 331 | 20230829 | 131800 | 1427334960 | 4300 | 4315 | 4320 | 4300 | 115 |
| 332 | 20230829 | 131700 | 1426838780 | 4300 | 4315 | 4315 | 4300 | 25 |
| 333 | 20230829 | 131600 | 1426731145 | 4300 | 4320 | 4320 | 4300 | 143 |
| 334 | 20230829 | 131500 | 1426113665 | 4325 | 4300 | 4325 | 4300 | 472 |
| 335 | 20230829 | 131400 | 1424077430 | 4310 | 4300 | 4310 | 4300 | 15 |
| 336 | 20230829 | 131300 | 1424012840 | 4310 | 4310 | 4310 | 4310 | 9 |
| 337 | 20230829 | 131200 | 1423974050 | 4300 | 4310 | 4310 | 4300 | 28 |
| 338 | 20230829 | 131100 | 1423853530 | 4300 | 4310 | 4310 | 4295 | 19 |
| 339 | 20230829 | 131000 | 1423771770 | 4295 | 4295 | 4295 | 4295 | 6 |
| 340 | 20230829 | 130900 | 1423746000 | 4310 | 4300 | 4310 | 4300 | 15 |
| 341 | 20230829 | 130800 | 1423681410 | 4295 | 4295 | 4310 | 4295 | 60 |
| 342 | 20230829 | 130700 | 1423423575 | 4310 | 4310 | 4310 | 4310 | 9 |
| 343 | 20230829 | 130600 | 1423384785 | 4295 | 4295 | 4310 | 4295 | 20 |
| 344 | 20230829 | 130500 | 1423298750 | 4295 | 4295 | 4295 | 4295 | 6 |
| 345 | 20230829 | 130400 | 1423272980 | 4310 | 4300 | 4310 | 4290 | 477 |
| 346 | 20230829 | 130300 | 1421224910 | 4320 | 4300 | 4320 | 4300 | 17 |
| 347 | 20230829 | 130200 | 1421151590 | 4315 | 4315 | 4315 | 4315 | 14 |
| 348 | 20230829 | 130100 | 1421091180 | 4300 | 4315 | 4315 | 4300 | 19 |
| 349 | 20230829 | 130000 | 1421009345 | 4300 | 4300 | 4300 | 4300 | 106 |
| 350 | 20230829 | 125900 | 1420553545 | 4320 | 4300 | 4320 | 4300 | 15 |
| 351 | 20230829 | 125800 | 1420488865 | 4320 | 4305 | 4320 | 4300 | 1215 |
| 352 | 20230829 | 125700 | 1415263655 | 4315 | 4315 | 4320 | 4315 | 340 |
| 353 | 20230829 | 125600 | 1413796010 | 4315 | 4320 | 4320 | 4315 | 13 |
| 354 | 20230829 | 125500 | 1413739870 | 4315 | 4305 | 4315 | 4305 | 97 |
| 355 | 20230829 | 125400 | 1413321415 | 4305 | 4305 | 4305 | 4305 | 6 |
| 356 | 20230829 | 125300 | 1413295585 | 4315 | 4300 | 4315 | 4300 | 15 |
| 357 | 20230829 | 125200 | 1413230950 | 4300 | 4315 | 4315 | 4300 | 15 |
| 358 | 20230829 | 125100 | 1413166315 | 4295 | 4315 | 4315 | 4295 | 19 |
| 359 | 20230829 | 125000 | 1413084530 | 4295 | 4295 | 4295 | 4295 | 0 |
| 360 | 20230829 | 124900 | 1413084530 | 4295 | 4315 | 4315 | 4295 | 15 |
| 361 | 20230829 | 124800 | 1413019925 | 4295 | 4315 | 4315 | 4295 | 15 |
| 362 | 20230829 | 124700 | 1412955320 | 4300 | 4305 | 4305 | 4300 | 105 |
| 363 | 20230829 | 124600 | 1412503775 | 4300 | 4295 | 4300 | 4295 | 12 |
| 364 | 20230829 | 124500 | 1412452225 | 4300 | 4295 | 4300 | 4295 | 15 |
| 365 | 20230829 | 124400 | 1412387755 | 4300 | 4295 | 4300 | 4295 | 99 |
| 366 | 20230829 | 124300 | 1411962060 | 4295 | 4300 | 4300 | 4295 | 104 |
| 367 | 20230829 | 124200 | 1411514890 | 4295 | 4300 | 4300 | 4295 | 20 |
| 368 | 20230829 | 124100 | 1411428945 | 4300 | 4305 | 4305 | 4300 | 775 |
| 369 | 20230829 | 124000 | 1408096430 | 4315 | 4300 | 4315 | 4300 | 15 |
| 370 | 20230829 | 123900 | 1408031795 | 4320 | 4320 | 4320 | 4320 | 9 |
| 371 | 20230829 | 123800 | 1407992915 | 4300 | 4325 | 4325 | 4300 | 15 |
| 372 | 20230829 | 123700 | 1407928190 | 4295 | 4315 | 4315 | 4295 | 15 |
| 373 | 20230829 | 123600 | 1407863585 | 4295 | 4295 | 4325 | 4295 | 13 |
| 374 | 20230829 | 123500 | 1407807670 | 4320 | 4295 | 4320 | 4295 | 40 |
| 375 | 20230829 | 123400 | 1407635555 | 4295 | 4295 | 4295 | 4295 | 175 |
| 376 | 20230829 | 123300 | 1406883930 | 4300 | 4325 | 4325 | 4300 | 591 |
| 377 | 20230829 | 123200 | 1404342165 | 4305 | 4325 | 4325 | 4305 | 15 |
| 378 | 20230829 | 123100 | 1404277410 | 4305 | 4320 | 4320 | 4305 | 55 |
| 379 | 20230829 | 123000 | 1404040560 | 4320 | 4325 | 4330 | 4305 | 115 |
| 380 | 20230829 | 122900 | 1403542850 | 4330 | 4325 | 4330 | 4305 | 127 |
| 381 | 20230829 | 122800 | 1402993615 | 4325 | 4305 | 4325 | 4305 | 26 |
| 382 | 20230829 | 122700 | 1402881305 | 4320 | 4320 | 4320 | 4320 | 44 |
| 383 | 20230829 | 122600 | 1402691225 | 4320 | 4305 | 4320 | 4305 | 412 |
| 384 | 20230829 | 122500 | 1400911545 | 4315 | 4300 | 4315 | 4300 | 1191 |
| 385 | 20230829 | 122400 | 1395783235 | 4310 | 4295 | 4310 | 4295 | 37 |
| 386 | 20230829 | 122300 | 1395624150 | 4295 | 4295 | 4310 | 4295 | 123 |
| 387 | 20230829 | 122200 | 1395095730 | 4310 | 4290 | 4310 | 4290 | 16 |
| 388 | 20230829 | 122100 | 1395026910 | 4300 | 4300 | 4300 | 4300 | 210 |
| 389 | 20230829 | 122000 | 1394123910 | 4290 | 4290 | 4300 | 4290 | 27 |
| 390 | 20230829 | 121900 | 1394007990 | 4300 | 4295 | 4300 | 4290 | 739 |
| 391 | 20230829 | 121800 | 1390833975 | 4290 | 4295 | 4295 | 4290 | 16 |
| 392 | 20230829 | 121700 | 1390765290 | 4290 | 4290 | 4290 | 4275 | 64 |
| 393 | 20230829 | 121600 | 1390490835 | 4275 | 4280 | 4280 | 4275 | 573 |
| 394 | 20230829 | 121500 | 1388040965 | 4280 | 4280 | 4290 | 4280 | 278 |
| 395 | 20230829 | 121400 | 1386851035 | 4285 | 4290 | 4290 | 4285 | 226 |
| 396 | 20230829 | 121300 | 1385882580 | 4290 | 4300 | 4300 | 4290 | 69 |
| 397 | 20230829 | 121200 | 1385586480 | 4290 | 4300 | 4300 | 4290 | 16 |
| 398 | 20230829 | 121100 | 1385517750 | 4290 | 4300 | 4300 | 4290 | 196 |
| 399 | 20230829 | 121000 | 1384676800 | 4300 | 4290 | 4300 | 4290 | 24 |
| 400 | 20230829 | 120900 | 1384573820 | 4290 | 4300 | 4300 | 4290 | 16 |
| 401 | 20230829 | 120800 | 1384505090 | 4290 | 4305 | 4305 | 4290 | 16 |
| 402 | 20230829 | 120700 | 1384436315 | 4290 | 4305 | 4305 | 4290 | 16 |
| 403 | 20230829 | 120600 | 1384367540 | 4300 | 4300 | 4300 | 4280 | 241 |
| 404 | 20230829 | 120500 | 1383331380 | 4305 | 4285 | 4305 | 4280 | 1084 |
| 405 | 20230829 | 120400 | 1378688130 | 4280 | 4290 | 4300 | 4280 | 3644 |
| 406 | 20230829 | 120300 | 1363073175 | 4290 | 4300 | 4300 | 4290 | 16 |
| 407 | 20230829 | 120200 | 1363004445 | 4290 | 4300 | 4300 | 4290 | 49 |
| 408 | 20230829 | 120100 | 1362794145 | 4290 | 4300 | 4300 | 4290 | 27 |
| 409 | 20230829 | 120000 | 1362678115 | 4300 | 4300 | 4300 | 4290 | 341 |
| 410 | 20230829 | 115900 | 1361214135 | 4290 | 4290 | 4300 | 4290 | 48 |
| 411 | 20230829 | 115800 | 1361008005 | 4305 | 4305 | 4305 | 4305 | 9 |
| 412 | 20230829 | 115700 | 1360969260 | 4290 | 4290 | 4305 | 4290 | 299 |
| 413 | 20230829 | 115600 | 1359686410 | 4310 | 4305 | 4310 | 4285 | 3940 |
| 414 | 20230829 | 115500 | 1342781990 | 4305 | 4310 | 4310 | 4300 | 378 |
| 415 | 20230829 | 115400 | 1341154570 | 4315 | 4315 | 4325 | 4315 | 432 |
| 416 | 20230829 | 115300 | 1339290375 | 4325 | 4325 | 4325 | 4325 | 9 |
| 417 | 20230829 | 115200 | 1339251450 | 4315 | 4315 | 4315 | 4315 | 7 |
| 418 | 20230829 | 115100 | 1339221245 | 4330 | 4315 | 4330 | 4315 | 16 |
| 419 | 20230829 | 115000 | 1339152070 | 4320 | 4325 | 4325 | 4315 | 554 |
| 420 | 20230829 | 114900 | 1336758885 | 4325 | 4325 | 4330 | 4325 | 333 |
| 421 | 20230829 | 114800 | 1335318615 | 4330 | 4315 | 4330 | 4315 | 707 |
| 422 | 20230829 | 114700 | 1332260905 | 4315 | 4315 | 4315 | 4315 | 0 |
| 423 | 20230829 | 114600 | 1332260905 | 4315 | 4320 | 4325 | 4315 | 18 |
| 424 | 20230829 | 114500 | 1332183170 | 4320 | 4305 | 4320 | 4305 | 21 |
| 425 | 20230829 | 114400 | 1332092630 | 4305 | 4320 | 4320 | 4305 | 16 |
| 426 | 20230829 | 114300 | 1332023615 | 4305 | 4325 | 4325 | 4305 | 716 |
| 427 | 20230829 | 114200 | 1328941055 | 4305 | 4305 | 4305 | 4305 | 48 |
| 428 | 20230829 | 114100 | 1328734415 | 4315 | 4310 | 4315 | 4310 | 792 |
| 429 | 20230829 | 114000 | 1325319315 | 4295 | 4290 | 4305 | 4290 | 2094 |
| 430 | 20230829 | 113900 | 1316335645 | 4285 | 4295 | 4310 | 4285 | 2503 |
| 431 | 20230829 | 113800 | 1305597800 | 4300 | 4300 | 4300 | 4295 | 1198 |
| 432 | 20230829 | 113700 | 1300449890 | 4300 | 4315 | 4315 | 4295 | 2164 |
| 433 | 20230829 | 113600 | 1291135440 | 4320 | 4310 | 4320 | 4305 | 432 |
| 434 | 20230829 | 113500 | 1289273695 | 4310 | 4320 | 4320 | 4310 | 1409 |
| 435 | 20230829 | 113400 | 1283195435 | 4315 | 4320 | 4325 | 4315 | 1761 |
| 436 | 20230829 | 113300 | 1275588520 | 4320 | 4325 | 4325 | 4320 | 16 |
| 437 | 20230829 | 113200 | 1275519355 | 4320 | 4315 | 4330 | 4315 | 397 |
| 438 | 20230829 | 113100 | 1273805250 | 4330 | 4320 | 4330 | 4315 | 884 |
| 439 | 20230829 | 113000 | 1269986955 | 4325 | 4330 | 4330 | 4325 | 5215 |
| 440 | 20230829 | 112900 | 1247429755 | 4330 | 4330 | 4335 | 4330 | 153 |
| 441 | 20230829 | 112800 | 1246767220 | 4330 | 4335 | 4335 | 4330 | 88 |
| 442 | 20230829 | 112700 | 1246386130 | 4325 | 4340 | 4340 | 4325 | 8 |
| 443 | 20230829 | 112600 | 1246351515 | 4340 | 4325 | 4340 | 4320 | 994 |
| 444 | 20230829 | 112500 | 1242057205 | 4325 | 4325 | 4360 | 4315 | 6530 |
| 445 | 20230829 | 112400 | 1213794675 | 4320 | 4330 | 4335 | 4320 | 2625 |
| 446 | 20230829 | 112300 | 1202441230 | 4330 | 4335 | 4350 | 4330 | 3601 |
| 447 | 20230829 | 112200 | 1186835615 | 4330 | 4335 | 4335 | 4330 | 5714 |
| 448 | 20230829 | 112100 | 1162091105 | 4350 | 4355 | 4365 | 4330 | 9821 |
| 449 | 20230829 | 112000 | 1119392375 | 4355 | 4350 | 4380 | 4345 | 14472 |
| 450 | 20230829 | 111900 | 1056230850 | 4350 | 4505 | 4505 | 4320 | 56391 |
| 451 | 20230829 | 111800 | 808893450 | 4505 | 4615 | 4670 | 4480 | 50163 |
| 452 | 20230829 | 111700 | 579225710 | 4615 | 4405 | 4725 | 4380 | 94177 |
| 453 | 20230829 | 111600 | 147894425 | 4420 | 4360 | 4420 | 4360 | 7256 |
| 454 | 20230829 | 111500 | 116024170 | 4360 | 4350 | 4360 | 4350 | 16 |
| 455 | 20230829 | 111400 | 115954480 | 4350 | 4350 | 4360 | 4350 | 21 |
| 456 | 20230829 | 111300 | 115863040 | 4360 | 4360 | 4360 | 4360 | 9 |
| 457 | 20230829 | 111200 | 115823800 | 4350 | 4350 | 4350 | 4350 | 7 |
| 458 | 20230829 | 111100 | 115793350 | 4350 | 4360 | 4360 | 4350 | 16 |
| 459 | 20230829 | 111000 | 115723660 | 4350 | 4360 | 4360 | 4350 | 136 |
| 460 | 20230829 | 110900 | 115130770 | 4360 | 4360 | 4360 | 4350 | 41 |
| 461 | 20230829 | 110800 | 114952130 | 4350 | 4360 | 4360 | 4350 | 16 |
| 462 | 20230829 | 110700 | 114882440 | 4350 | 4350 | 4350 | 4350 | 36 |
| 463 | 20230829 | 110600 | 114725840 | 4350 | 4360 | 4360 | 4350 | 17 |
| 464 | 20230829 | 110500 | 114651790 | 4350 | 4360 | 4360 | 4350 | 16 |
| 465 | 20230829 | 110400 | 114582100 | 4350 | 4360 | 4360 | 4350 | 21 |
| 466 | 20230829 | 110300 | 114490660 | 4350 | 4350 | 4350 | 4350 | 7 |
| 467 | 20230829 | 110200 | 114460210 | 4360 | 4350 | 4360 | 4350 | 45 |
| 468 | 20230829 | 110100 | 114264370 | 4360 | 4355 | 4360 | 4355 | 38 |
| 469 | 20230829 | 110000 | 114098705 | 4355 | 4355 | 4355 | 4355 | 9 |
| 470 | 20230829 | 105900 | 114059510 | 4350 | 4360 | 4360 | 4350 | 21 |
| 471 | 20230829 | 105800 | 113968070 | 4350 | 4350 | 4350 | 4350 | 7 |
| 472 | 20230829 | 105700 | 113937620 | 4360 | 4350 | 4360 | 4350 | 16 |
| 473 | 20230829 | 105600 | 113867930 | 4360 | 4350 | 4360 | 4350 | 516 |
| 474 | 20230829 | 105500 | 111623240 | 4360 | 4360 | 4360 | 4360 | 9 |
| 475 | 20230829 | 105400 | 111584000 | 4350 | 4350 | 4360 | 4350 | 26 |
| 476 | 20230829 | 105300 | 111470810 | 4350 | 4350 | 4350 | 4350 | 7 |
| 477 | 20230829 | 105200 | 111440360 | 4360 | 4350 | 4360 | 4350 | 16 |
| 478 | 20230829 | 105100 | 111370670 | 4360 | 4350 | 4360 | 4350 | 197 |
| 479 | 20230829 | 105000 | 110513630 | 4360 | 4360 | 4360 | 4360 | 273 |
| 480 | 20230829 | 104900 | 109323350 | 4350 | 4350 | 4360 | 4350 | 101 |
| 481 | 20230829 | 104800 | 108883110 | 4350 | 4350 | 4350 | 4350 | 7 |
| 482 | 20230829 | 104700 | 108852660 | 4360 | 4345 | 4360 | 4345 | 246 |
| 483 | 20230829 | 104600 | 107782505 | 4360 | 4345 | 4360 | 4345 | 16 |
| 484 | 20230829 | 104500 | 107712850 | 4360 | 4345 | 4360 | 4345 | 22 |
| 485 | 20230829 | 104400 | 107617035 | 4360 | 4360 | 4360 | 4360 | 9 |
| 486 | 20230829 | 104300 | 107577795 | 4345 | 4345 | 4345 | 4345 | 12 |
| 487 | 20230829 | 104200 | 107525655 | 4360 | 4345 | 4360 | 4345 | 16 |
| 488 | 20230829 | 104100 | 107456000 | 4360 | 4345 | 4360 | 4345 | 16 |
| 489 | 20230829 | 104000 | 107386345 | 4360 | 4345 | 4360 | 4345 | 16 |
| 490 | 20230829 | 103900 | 107316690 | 4360 | 4345 | 4360 | 4345 | 16 |
| 491 | 20230829 | 103800 | 107247035 | 4345 | 4345 | 4345 | 4345 | 5 |
| 492 | 20230829 | 103700 | 107225310 | 4345 | 4360 | 4360 | 4345 | 16 |
| 493 | 20230829 | 103600 | 107155655 | 4345 | 4345 | 4360 | 4345 | 72 |
| 494 | 20230829 | 103500 | 106842680 | 4340 | 4345 | 4345 | 4340 | 284 |
| 495 | 20230829 | 103400 | 105608915 | 4345 | 4360 | 4360 | 4345 | 185 |
| 496 | 20230829 | 103300 | 104804110 | 4350 | 4360 | 4360 | 4350 | 111 |
| 497 | 20230829 | 103200 | 104321210 | 4360 | 4355 | 4360 | 4355 | 191 |
| 498 | 20230829 | 103100 | 103489385 | 4360 | 4380 | 4380 | 4360 | 13 |
| 499 | 20230829 | 103000 | 103432525 | 4365 | 4365 | 4380 | 4365 | 441 |
| 500 | 20230829 | 102900 | 101507425 | 4365 | 4380 | 4380 | 4365 | 16 |
| 501 | 20230829 | 102800 | 101437450 | 4370 | 4370 | 4370 | 4370 | 5 |
| 502 | 20230829 | 102700 | 101415600 | 4385 | 4385 | 4385 | 4385 | 9 |
| 503 | 20230829 | 102600 | 101376135 | 4385 | 4385 | 4385 | 4385 | 37 |
| 504 | 20230829 | 102500 | 101213890 | 4385 | 4385 | 4385 | 4385 | 34 |
| 505 | 20230829 | 102400 | 101064800 | 4385 | 4385 | 4385 | 4385 | 9 |
| 506 | 20230829 | 102300 | 101025335 | 4370 | 4370 | 4370 | 4370 | 5 |
| 507 | 20230829 | 102200 | 101003485 | 4385 | 4385 | 4385 | 4385 | 9 |
| 508 | 20230829 | 102100 | 100964020 | 4385 | 4380 | 4385 | 4380 | 426 |
| 509 | 20230829 | 102000 | 99098095 | 4365 | 4380 | 4380 | 4365 | 39 |
| 510 | 20230829 | 101900 | 98927725 | 4365 | 4380 | 4380 | 4365 | 45 |
| 511 | 20230829 | 101800 | 98731165 | 4370 | 4370 | 4370 | 4370 | 830 |
| 512 | 20230829 | 101700 | 95104065 | 4380 | 4370 | 4380 | 4370 | 20 |
| 513 | 20230829 | 101600 | 95016575 | 4380 | 4370 | 4380 | 4370 | 409 |
| 514 | 20230829 | 101500 | 93229155 | 4380 | 4380 | 4380 | 4380 | 9 |
| 515 | 20230829 | 101400 | 93189735 | 4370 | 4370 | 4370 | 4370 | 4 |
| 516 | 20230829 | 101300 | 93172255 | 4380 | 4375 | 4380 | 4375 | 1165 |
| 517 | 20230829 | 101200 | 88075335 | 4380 | 4380 | 4380 | 4380 | 9 |
| 518 | 20230829 | 101100 | 88035915 | 4380 | 4380 | 4380 | 4380 | 9 |
| 519 | 20230829 | 101000 | 87996495 | 4380 | 4380 | 4380 | 4380 | 16 |
| 520 | 20230829 | 100900 | 87926415 | 4380 | 4380 | 4380 | 4380 | 9 |
| 521 | 20230829 | 100800 | 87886995 | 4385 | 4385 | 4385 | 4385 | 12 |
| 522 | 20230829 | 100700 | 87834375 | 4385 | 4385 | 4385 | 4385 | 6 |
| 523 | 20230829 | 100600 | 87808065 | 4385 | 4380 | 4385 | 4370 | 249 |
| 524 | 20230829 | 100500 | 86718290 | 4380 | 4390 | 4390 | 4380 | 105 |
| 525 | 20230829 | 100400 | 86258225 | 4400 | 4400 | 4400 | 4390 | 272 |
| 526 | 20230829 | 100300 | 85061805 | 4395 | 4385 | 4395 | 4380 | 1516 |
| 527 | 20230829 | 100200 | 78405945 | 4390 | 4385 | 4395 | 4385 | 499 |
| 528 | 20230829 | 100100 | 76215470 | 4390 | 4390 | 4390 | 4390 | 732 |
| 529 | 20230829 | 100000 | 73001990 | 4390 | 4390 | 4390 | 4390 | 239 |
| 530 | 20230829 | 095900 | 71952780 | 4385 | 4385 | 4385 | 4385 | 2 |
| 531 | 20230829 | 095800 | 71944010 | 4390 | 4380 | 4390 | 4380 | 300 |
| 532 | 20230829 | 095700 | 70628475 | 4380 | 4385 | 4385 | 4380 | 14 |
| 533 | 20230829 | 095600 | 70567110 | 4380 | 4370 | 4380 | 4370 | 406 |
| 534 | 20230829 | 095500 | 68790405 | 4365 | 4365 | 4365 | 4365 | 10 |
| 535 | 20230829 | 095400 | 68746755 | 4365 | 4365 | 4365 | 4365 | 1 |
| 536 | 20230829 | 095300 | 68742390 | 4360 | 4365 | 4365 | 4360 | 11 |
| 537 | 20230829 | 095200 | 68694380 | 4360 | 4370 | 4370 | 4360 | 361 |
| 538 | 20230829 | 095100 | 67117360 | 4370 | 4370 | 4370 | 4370 | 12 |
| 539 | 20230829 | 095000 | 67064920 | 4370 | 4365 | 4370 | 4365 | 390 |
| 540 | 20230829 | 094900 | 65362520 | 4370 | 4370 | 4370 | 4370 | 289 |
| 541 | 20230829 | 094800 | 64099590 | 4380 | 4385 | 4385 | 4380 | 12 |
| 542 | 20230829 | 094700 | 64047020 | 4370 | 4370 | 4385 | 4370 | 52 |
| 543 | 20230829 | 094600 | 63819630 | 4380 | 4370 | 4380 | 4370 | 128 |
| 544 | 20230829 | 094500 | 63260170 | 4385 | 4385 | 4385 | 4385 | 11 |
| 545 | 20230829 | 094400 | 63211935 | 4385 | 4370 | 4385 | 4370 | 24 |
| 546 | 20230829 | 094300 | 63106995 | 4385 | 4385 | 4385 | 4385 | 12 |
| 547 | 20230829 | 094200 | 63054375 | 4375 | 4390 | 4390 | 4370 | 1467 |
| 548 | 20230829 | 094100 | 56637115 | 4390 | 4390 | 4390 | 4390 | 15 |
| 549 | 20230829 | 094000 | 56571265 | 4390 | 4395 | 4395 | 4390 | 21 |
| 550 | 20230829 | 093900 | 56479025 | 4395 | 4395 | 4395 | 4395 | 2 |
| 551 | 20230829 | 093800 | 56470235 | 4390 | 4370 | 4390 | 4370 | 46 |
| 552 | 20230829 | 093700 | 56269015 | 4390 | 4390 | 4395 | 4370 | 520 |
| 553 | 20230829 | 093600 | 53986295 | 4390 | 4390 | 4390 | 4390 | 34 |
| 554 | 20230829 | 093500 | 53837035 | 4385 | 4385 | 4385 | 4385 | 10 |
| 555 | 20230829 | 093400 | 53793185 | 4365 | 4390 | 4390 | 4365 | 299 |
| 556 | 20230829 | 093300 | 52486520 | 4390 | 4390 | 4395 | 4370 | 810 |
| 557 | 20230829 | 093200 | 48930505 | 4365 | 4365 | 4390 | 4365 | 36 |
| 558 | 20230829 | 093100 | 48772915 | 4390 | 4365 | 4390 | 4365 | 47 |
| 559 | 20230829 | 093000 | 48567510 | 4365 | 4385 | 4390 | 4365 | 169 |
| 560 | 20230829 | 092900 | 47828640 | 4385 | 4385 | 4385 | 4385 | 0 |
| 561 | 20230829 | 092800 | 47828640 | 4385 | 4380 | 4385 | 4380 | 39 |
| 562 | 20230829 | 092700 | 47657630 | 4380 | 4380 | 4385 | 4365 | 724 |
| 563 | 20230829 | 092600 | 44486450 | 4380 | 4380 | 4385 | 4380 | 245 |
| 564 | 20230829 | 092500 | 43413300 | 4380 | 4380 | 4380 | 4380 | 41 |
| 565 | 20230829 | 092400 | 43233720 | 4380 | 4380 | 4380 | 4380 | 20 |
| 566 | 20230829 | 092300 | 43146120 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 567 | 20230829 | 092200 | 38766120 | 4375 | 4375 | 4375 | 4375 | 141 |
| 568 | 20230829 | 092100 | 38149245 | 4375 | 4380 | 4380 | 4375 | 204 |
| 569 | 20230829 | 092000 | 37256720 | 4360 | 4375 | 4375 | 4360 | 130 |
| 570 | 20230829 | 091900 | 36687985 | 4370 | 4350 | 4375 | 4350 | 1205 |
| 571 | 20230829 | 091800 | 31434270 | 4350 | 4355 | 4355 | 4350 | 413 |
| 572 | 20230829 | 091700 | 29636655 | 4355 | 4355 | 4355 | 4355 | 102 |
| 573 | 20230829 | 091600 | 29192445 | 4355 | 4340 | 4355 | 4340 | 193 |
| 574 | 20230829 | 091500 | 28353075 | 4345 | 4330 | 4345 | 4330 | 244 |
| 575 | 20230829 | 091400 | 27296405 | 4355 | 4330 | 4355 | 4330 | 229 |
| 576 | 20230829 | 091300 | 26299240 | 4330 | 4330 | 4355 | 4330 | 43 |
| 577 | 20230829 | 091200 | 26112975 | 4330 | 4350 | 4355 | 4330 | 128 |
| 578 | 20230829 | 091100 | 25556640 | 4345 | 4330 | 4350 | 4330 | 691 |
| 579 | 20230829 | 091000 | 22559920 | 4325 | 4330 | 4330 | 4325 | 35 |
| 580 | 20230829 | 090900 | 22408460 | 4330 | 4330 | 4330 | 4330 | 155 |
| 581 | 20230829 | 090800 | 21737310 | 4350 | 4325 | 4350 | 4325 | 65 |
| 582 | 20230829 | 090700 | 21454910 | 4345 | 4345 | 4345 | 4345 | 3 |
| 583 | 20230829 | 090600 | 21441875 | 4325 | 4335 | 4335 | 4325 | 786 |
| 584 | 20230829 | 090500 | 18041905 | 4335 | 4330 | 4350 | 4330 | 385 |
| 585 | 20230829 | 090400 | 16373300 | 4330 | 4330 | 4330 | 4330 | 39 |
| 586 | 20230829 | 090300 | 16204430 | 4330 | 4345 | 4345 | 4330 | 2281 |
| 587 | 20230829 | 090200 | 6327580 | 4330 | 4340 | 4340 | 4330 | 364 |
| 588 | 20230829 | 090100 | 4750310 | 4340 | 4340 | 4340 | 4340 | 80 |
| 589 | 20230829 | 090000 | 4403110 | 4340 | 4325 | 4340 | 4325 | 1018 |