32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230828 | 185900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 3 | 20230828 | 185800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 4 | 20230828 | 185700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 5 | 20230828 | 185600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 6 | 20230828 | 185500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 7 | 20230828 | 185400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 8 | 20230828 | 185300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 9 | 20230828 | 185200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 10 | 20230828 | 185100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 11 | 20230828 | 185000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 12 | 20230828 | 184900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 13 | 20230828 | 184800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 14 | 20230828 | 184700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 15 | 20230828 | 184600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 16 | 20230828 | 184500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 17 | 20230828 | 184400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 18 | 20230828 | 184300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 19 | 20230828 | 184200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 20 | 20230828 | 184100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 21 | 20230828 | 184000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 22 | 20230828 | 183900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 23 | 20230828 | 183800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 24 | 20230828 | 183700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 25 | 20230828 | 183600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 26 | 20230828 | 183500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 27 | 20230828 | 183400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 28 | 20230828 | 183300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 29 | 20230828 | 183200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 30 | 20230828 | 183100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 31 | 20230828 | 183000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 32 | 20230828 | 182900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 33 | 20230828 | 182800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 34 | 20230828 | 182700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 35 | 20230828 | 182600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 36 | 20230828 | 182500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 37 | 20230828 | 182400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 38 | 20230828 | 182300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 39 | 20230828 | 182200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 40 | 20230828 | 182100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 41 | 20230828 | 182000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 42 | 20230828 | 181900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 43 | 20230828 | 181800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 44 | 20230828 | 181700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 45 | 20230828 | 181600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 46 | 20230828 | 181500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 47 | 20230828 | 181400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 48 | 20230828 | 181300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 49 | 20230828 | 181200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 50 | 20230828 | 181100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 51 | 20230828 | 181000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 52 | 20230828 | 180900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 53 | 20230828 | 180800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 54 | 20230828 | 180700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 55 | 20230828 | 180600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 56 | 20230828 | 180500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 57 | 20230828 | 180400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 58 | 20230828 | 180300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 59 | 20230828 | 180200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 60 | 20230828 | 180100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 61 | 20230828 | 180000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 62 | 20230828 | 175900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 63 | 20230828 | 175800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 64 | 20230828 | 175700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 65 | 20230828 | 175600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 66 | 20230828 | 175500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 67 | 20230828 | 175400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 68 | 20230828 | 175300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 69 | 20230828 | 175200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 70 | 20230828 | 175100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 71 | 20230828 | 175000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 72 | 20230828 | 174900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 73 | 20230828 | 174800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 74 | 20230828 | 174700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 75 | 20230828 | 174600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 76 | 20230828 | 174500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 77 | 20230828 | 174400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 78 | 20230828 | 174300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 79 | 20230828 | 174200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 80 | 20230828 | 174100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 81 | 20230828 | 174000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 82 | 20230828 | 173900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 83 | 20230828 | 173800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 84 | 20230828 | 173700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 85 | 20230828 | 173600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 86 | 20230828 | 173500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 87 | 20230828 | 173400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 88 | 20230828 | 173300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 89 | 20230828 | 173200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 90 | 20230828 | 173100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 91 | 20230828 | 173000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 92 | 20230828 | 172900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 93 | 20230828 | 172800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 94 | 20230828 | 172700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 95 | 20230828 | 172600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 96 | 20230828 | 172500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 97 | 20230828 | 172400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 98 | 20230828 | 172300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 99 | 20230828 | 172200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 100 | 20230828 | 172100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 101 | 20230828 | 172000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 102 | 20230828 | 171900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 103 | 20230828 | 171800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 104 | 20230828 | 171700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 105 | 20230828 | 171600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 106 | 20230828 | 171500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 107 | 20230828 | 171400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 108 | 20230828 | 171300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 109 | 20230828 | 171200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 110 | 20230828 | 171100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 111 | 20230828 | 171000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 112 | 20230828 | 170900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 113 | 20230828 | 170800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 114 | 20230828 | 170700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 115 | 20230828 | 170600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 116 | 20230828 | 170500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 117 | 20230828 | 170400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 118 | 20230828 | 170300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 119 | 20230828 | 170200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 120 | 20230828 | 170100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 121 | 20230828 | 170000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 122 | 20230828 | 165900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 123 | 20230828 | 165800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 124 | 20230828 | 165700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 125 | 20230828 | 165600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 126 | 20230828 | 165500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 127 | 20230828 | 165400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 128 | 20230828 | 165300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 129 | 20230828 | 165200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 130 | 20230828 | 165100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 131 | 20230828 | 165000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 132 | 20230828 | 164900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 133 | 20230828 | 164800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 134 | 20230828 | 164700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 135 | 20230828 | 164600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 136 | 20230828 | 164500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 137 | 20230828 | 164400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 138 | 20230828 | 164300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 139 | 20230828 | 164200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 140 | 20230828 | 164100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 141 | 20230828 | 164000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 142 | 20230828 | 163900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 143 | 20230828 | 163800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 144 | 20230828 | 163700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 145 | 20230828 | 163600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 146 | 20230828 | 163500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 147 | 20230828 | 163400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 148 | 20230828 | 163300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 149 | 20230828 | 163200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 150 | 20230828 | 163100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 151 | 20230828 | 163000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 152 | 20230828 | 162900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 153 | 20230828 | 162800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 154 | 20230828 | 162700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 155 | 20230828 | 162600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 156 | 20230828 | 162500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 157 | 20230828 | 162400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 158 | 20230828 | 162300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 159 | 20230828 | 162200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 160 | 20230828 | 162100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 161 | 20230828 | 162000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 162 | 20230828 | 161900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 163 | 20230828 | 161800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 164 | 20230828 | 161700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 165 | 20230828 | 161600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 166 | 20230828 | 161500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 167 | 20230828 | 161400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 168 | 20230828 | 161300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 169 | 20230828 | 161200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 170 | 20230828 | 161100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 171 | 20230828 | 161000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 172 | 20230828 | 160900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 173 | 20230828 | 160800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 174 | 20230828 | 160700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 175 | 20230828 | 160600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 176 | 20230828 | 160500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 177 | 20230828 | 160400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 178 | 20230828 | 160300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 179 | 20230828 | 160200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 180 | 20230828 | 160100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 181 | 20230828 | 160000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 182 | 20230828 | 155900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 183 | 20230828 | 155800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 184 | 20230828 | 155700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 185 | 20230828 | 155600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 186 | 20230828 | 155500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 187 | 20230828 | 155400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 188 | 20230828 | 155300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 189 | 20230828 | 155200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 190 | 20230828 | 155100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 191 | 20230828 | 155000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 192 | 20230828 | 154900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 193 | 20230828 | 154800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 194 | 20230828 | 154700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 195 | 20230828 | 154600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 196 | 20230828 | 154500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 197 | 20230828 | 154400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 198 | 20230828 | 154300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 199 | 20230828 | 154200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 200 | 20230828 | 154100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 201 | 20230828 | 154000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 202 | 20230828 | 153900 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 203 | 20230828 | 153800 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 204 | 20230828 | 153700 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 205 | 20230828 | 153600 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 206 | 20230828 | 153500 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 207 | 20230828 | 153400 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 208 | 20230828 | 153300 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 209 | 20230828 | 153200 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 210 | 20230828 | 153100 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 0 |
| 211 | 20230828 | 153000 | 2303794430 | 18590 | 18590 | 18590 | 18590 | 2384 |
| 212 | 20230828 | 152900 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 213 | 20230828 | 152800 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 214 | 20230828 | 152700 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 215 | 20230828 | 152600 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 216 | 20230828 | 152500 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 217 | 20230828 | 152400 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 218 | 20230828 | 152300 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 219 | 20230828 | 152200 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 220 | 20230828 | 152100 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 221 | 20230828 | 152000 | 2259475870 | 18560 | 18560 | 18560 | 18560 | 0 |
| 222 | 20230828 | 151900 | 2259475870 | 18560 | 18640 | 18640 | 18560 | 92 |
| 223 | 20230828 | 151800 | 2257763900 | 18630 | 18580 | 18640 | 18570 | 84 |
| 224 | 20230828 | 151700 | 2256202580 | 18570 | 18590 | 18630 | 18570 | 147 |
| 225 | 20230828 | 151600 | 2253466600 | 18590 | 18530 | 18590 | 18530 | 65 |
| 226 | 20230828 | 151500 | 2252260400 | 18520 | 18550 | 18550 | 18520 | 50 |
| 227 | 20230828 | 151400 | 2251333560 | 18560 | 18580 | 18580 | 18520 | 971 |
| 228 | 20230828 | 151300 | 2233305080 | 18590 | 18590 | 18590 | 18590 | 42 |
| 229 | 20230828 | 151200 | 2232524300 | 18590 | 18590 | 18590 | 18590 | 0 |
| 230 | 20230828 | 151100 | 2232524300 | 18590 | 18580 | 18590 | 18580 | 167 |
| 231 | 20230828 | 151000 | 2229420680 | 18580 | 18570 | 18580 | 18570 | 83 |
| 232 | 20230828 | 150900 | 2227879030 | 18570 | 18550 | 18570 | 18550 | 266 |
| 233 | 20230828 | 150800 | 2222944500 | 18540 | 18530 | 18540 | 18530 | 262 |
| 234 | 20230828 | 150700 | 2218088790 | 18520 | 18520 | 18530 | 18520 | 564 |
| 235 | 20230828 | 150600 | 2207639890 | 18520 | 18540 | 18540 | 18520 | 141 |
| 236 | 20230828 | 150500 | 2205026070 | 18550 | 18550 | 18550 | 18550 | 109 |
| 237 | 20230828 | 150400 | 2203004120 | 18550 | 18550 | 18550 | 18550 | 8 |
| 238 | 20230828 | 150300 | 2202855720 | 18550 | 18540 | 18550 | 18540 | 102 |
| 239 | 20230828 | 150200 | 2200964190 | 18540 | 18540 | 18550 | 18540 | 193 |
| 240 | 20230828 | 150100 | 2197385210 | 18540 | 18560 | 18560 | 18530 | 233 |
| 241 | 20230828 | 150000 | 2193064260 | 18520 | 18530 | 18530 | 18510 | 24 |
| 242 | 20230828 | 145900 | 2192619840 | 18530 | 18560 | 18560 | 18510 | 695 |
| 243 | 20230828 | 145800 | 2179737510 | 18560 | 18550 | 18560 | 18550 | 123 |
| 244 | 20230828 | 145700 | 2177454680 | 18560 | 18540 | 18560 | 18540 | 52 |
| 245 | 20230828 | 145600 | 2176490060 | 18530 | 18580 | 18580 | 18530 | 288 |
| 246 | 20230828 | 145500 | 2171150530 | 18550 | 18560 | 18580 | 18530 | 877 |
| 247 | 20230828 | 145400 | 2154880720 | 18570 | 18570 | 18580 | 18570 | 162 |
| 248 | 20230828 | 145300 | 2151871040 | 18570 | 18590 | 18590 | 18570 | 62 |
| 249 | 20230828 | 145200 | 2150718600 | 18570 | 18560 | 18590 | 18550 | 616 |
| 250 | 20230828 | 145100 | 2139282590 | 18560 | 18570 | 18570 | 18550 | 54 |
| 251 | 20230828 | 145000 | 2138280010 | 18570 | 18570 | 18570 | 18560 | 85 |
| 252 | 20230828 | 144900 | 2136701670 | 18560 | 18550 | 18590 | 18550 | 13 |
| 253 | 20230828 | 144800 | 2136460160 | 18550 | 18580 | 18580 | 18550 | 331 |
| 254 | 20230828 | 144700 | 2130310760 | 18560 | 18560 | 18560 | 18560 | 0 |
| 255 | 20230828 | 144600 | 2130310760 | 18560 | 18570 | 18580 | 18550 | 227 |
| 256 | 20230828 | 144500 | 2126095630 | 18570 | 18590 | 18590 | 18570 | 148 |
| 257 | 20230828 | 144400 | 2123344590 | 18590 | 18590 | 18590 | 18590 | 19 |
| 258 | 20230828 | 144300 | 2122991380 | 18590 | 18590 | 18590 | 18590 | 22 |
| 259 | 20230828 | 144200 | 2122582400 | 18590 | 18590 | 18590 | 18590 | 97 |
| 260 | 20230828 | 144100 | 2120779170 | 18590 | 18570 | 18590 | 18570 | 174 |
| 261 | 20230828 | 144000 | 2117545800 | 18570 | 18580 | 18590 | 18570 | 284 |
| 262 | 20230828 | 143900 | 2112269150 | 18580 | 18590 | 18590 | 18570 | 213 |
| 263 | 20230828 | 143800 | 2108311630 | 18590 | 18600 | 18600 | 18580 | 169 |
| 264 | 20230828 | 143700 | 2105169580 | 18610 | 18600 | 18610 | 18600 | 124 |
| 265 | 20230828 | 143600 | 2102862280 | 18610 | 18610 | 18610 | 18610 | 18 |
| 266 | 20230828 | 143500 | 2102527300 | 18610 | 18600 | 18610 | 18600 | 244 |
| 267 | 20230828 | 143400 | 2097988830 | 18610 | 18610 | 18610 | 18600 | 85 |
| 268 | 20230828 | 143300 | 2096407010 | 18610 | 18610 | 18610 | 18610 | 128 |
| 269 | 20230828 | 143200 | 2094024930 | 18610 | 18610 | 18620 | 18610 | 352 |
| 270 | 20230828 | 143100 | 2087473690 | 18620 | 18620 | 18620 | 18620 | 77 |
| 271 | 20230828 | 143000 | 2086039950 | 18610 | 18620 | 18620 | 18610 | 28 |
| 272 | 20230828 | 142900 | 2085518600 | 18620 | 18610 | 18620 | 18610 | 113 |
| 273 | 20230828 | 142800 | 2083414660 | 18620 | 18610 | 18620 | 18610 | 33 |
| 274 | 20230828 | 142700 | 2082800470 | 18610 | 18620 | 18640 | 18610 | 818 |
| 275 | 20230828 | 142600 | 2067563500 | 18600 | 18600 | 18600 | 18600 | 0 |
| 276 | 20230828 | 142500 | 2067563500 | 18600 | 18650 | 18650 | 18540 | 3763 |
| 277 | 20230828 | 142400 | 1997541030 | 18650 | 18660 | 18660 | 18650 | 379 |
| 278 | 20230828 | 142300 | 1990469650 | 18660 | 18670 | 18670 | 18660 | 37 |
| 279 | 20230828 | 142200 | 1989778980 | 18660 | 18660 | 18660 | 18660 | 23 |
| 280 | 20230828 | 142100 | 1989349800 | 18660 | 18670 | 18670 | 18660 | 3600 |
| 281 | 20230828 | 142000 | 1922170500 | 18660 | 18670 | 18680 | 18660 | 338 |
| 282 | 20230828 | 141900 | 1915858880 | 18660 | 18690 | 18690 | 18660 | 569 |
| 283 | 20230828 | 141800 | 1905232720 | 18680 | 18700 | 18700 | 18680 | 70 |
| 284 | 20230828 | 141700 | 1903924390 | 18700 | 18660 | 18700 | 18660 | 1770 |
| 285 | 20230828 | 141600 | 1870862840 | 18660 | 18650 | 18670 | 18650 | 99 |
| 286 | 20230828 | 141500 | 1869014820 | 18650 | 18650 | 18660 | 18650 | 685 |
| 287 | 20230828 | 141400 | 1856233210 | 18660 | 18660 | 18660 | 18650 | 244 |
| 288 | 20230828 | 141300 | 1851680280 | 18660 | 18660 | 18660 | 18660 | 79 |
| 289 | 20230828 | 141200 | 1850206140 | 18650 | 18650 | 18650 | 18650 | 184 |
| 290 | 20230828 | 141100 | 1846774540 | 18640 | 18640 | 18650 | 18640 | 175 |
| 291 | 20230828 | 141000 | 1843511380 | 18640 | 18630 | 18650 | 18620 | 839 |
| 292 | 20230828 | 140900 | 1827873940 | 18620 | 18630 | 18640 | 18620 | 482 |
| 293 | 20230828 | 140800 | 1818893140 | 18630 | 18630 | 18640 | 18630 | 59 |
| 294 | 20230828 | 140700 | 1817793520 | 18630 | 18630 | 18630 | 18630 | 230 |
| 295 | 20230828 | 140600 | 1813508620 | 18630 | 18630 | 18630 | 18620 | 70 |
| 296 | 20230828 | 140500 | 1812204530 | 18620 | 18620 | 18620 | 18620 | 1 |
| 297 | 20230828 | 140400 | 1812185910 | 18620 | 18650 | 18650 | 18620 | 523 |
| 298 | 20230828 | 140300 | 1802440590 | 18640 | 18640 | 18650 | 18630 | 567 |
| 299 | 20230828 | 140200 | 1791870370 | 18640 | 18630 | 18640 | 18630 | 76 |
| 300 | 20230828 | 140100 | 1790454210 | 18630 | 18630 | 18640 | 18630 | 20 |
| 301 | 20230828 | 140000 | 1790081600 | 18630 | 18640 | 18640 | 18630 | 95 |
| 302 | 20230828 | 135900 | 1788311080 | 18630 | 18640 | 18640 | 18630 | 246 |
| 303 | 20230828 | 135800 | 1783727430 | 18640 | 18630 | 18640 | 18630 | 9 |
| 304 | 20230828 | 135700 | 1783559750 | 18630 | 18610 | 18630 | 18610 | 293 |
| 305 | 20230828 | 135600 | 1778106390 | 18600 | 18610 | 18610 | 18600 | 72 |
| 306 | 20230828 | 135500 | 1776766520 | 18610 | 18600 | 18610 | 18600 | 164 |
| 307 | 20230828 | 135400 | 1773715680 | 18600 | 18610 | 18610 | 18600 | 20 |
| 308 | 20230828 | 135300 | 1773343570 | 18600 | 18610 | 18610 | 18600 | 53 |
| 309 | 20230828 | 135200 | 1772357340 | 18610 | 18600 | 18610 | 18600 | 47 |
| 310 | 20230828 | 135100 | 1771482680 | 18600 | 18600 | 18600 | 18600 | 12 |
| 311 | 20230828 | 135000 | 1771259480 | 18610 | 18610 | 18610 | 18600 | 92 |
| 312 | 20230828 | 134900 | 1769547370 | 18600 | 18600 | 18600 | 18600 | 0 |
| 313 | 20230828 | 134800 | 1769547370 | 18600 | 18600 | 18600 | 18600 | 2 |
| 314 | 20230828 | 134700 | 1769510170 | 18590 | 18580 | 18590 | 18570 | 213 |
| 315 | 20230828 | 134600 | 1765552250 | 18580 | 18630 | 18630 | 18570 | 764 |
| 316 | 20230828 | 134500 | 1751340560 | 18640 | 18640 | 18640 | 18640 | 45 |
| 317 | 20230828 | 134400 | 1750501760 | 18630 | 18640 | 18640 | 18630 | 58 |
| 318 | 20230828 | 134300 | 1749420730 | 18630 | 18660 | 18660 | 18630 | 150 |
| 319 | 20230828 | 134200 | 1746623370 | 18650 | 18650 | 18650 | 18640 | 65 |
| 320 | 20230828 | 134100 | 1745411140 | 18630 | 18630 | 18630 | 18630 | 0 |
| 321 | 20230828 | 134000 | 1745411140 | 18630 | 18640 | 18640 | 18630 | 21 |
| 322 | 20230828 | 133900 | 1745019720 | 18620 | 18650 | 18650 | 18620 | 254 |
| 323 | 20230828 | 133800 | 1740283010 | 18650 | 18630 | 18650 | 18630 | 538 |
| 324 | 20230828 | 133700 | 1730253840 | 18640 | 18630 | 18640 | 18620 | 521 |
| 325 | 20230828 | 133600 | 1720547030 | 18630 | 18610 | 18630 | 18610 | 105 |
| 326 | 20230828 | 133500 | 1718591730 | 18610 | 18610 | 18610 | 18610 | 3 |
| 327 | 20230828 | 133400 | 1718535900 | 18630 | 18630 | 18630 | 18620 | 699 |
| 328 | 20230828 | 133300 | 1705514880 | 18630 | 18640 | 18640 | 18630 | 22 |
| 329 | 20230828 | 133200 | 1705104810 | 18630 | 18640 | 18640 | 18630 | 25 |
| 330 | 20230828 | 133100 | 1704638820 | 18650 | 18640 | 18650 | 18640 | 288 |
| 331 | 20230828 | 133000 | 1699269880 | 18640 | 18640 | 18640 | 18630 | 116 |
| 332 | 20230828 | 132900 | 1697107760 | 18640 | 18630 | 18640 | 18630 | 131 |
| 333 | 20230828 | 132800 | 1694666640 | 18620 | 18620 | 18630 | 18620 | 97 |
| 334 | 20230828 | 132700 | 1692860160 | 18630 | 18620 | 18640 | 18620 | 216 |
| 335 | 20230828 | 132600 | 1688838100 | 18620 | 18590 | 18630 | 18590 | 614 |
| 336 | 20230828 | 132500 | 1677408760 | 18600 | 18600 | 18600 | 18590 | 177 |
| 337 | 20230828 | 132400 | 1674116570 | 18600 | 18600 | 18610 | 18600 | 52 |
| 338 | 20230828 | 132300 | 1673148930 | 18600 | 18580 | 18620 | 18580 | 1962 |
| 339 | 20230828 | 132200 | 1636659450 | 18580 | 18560 | 18580 | 18550 | 626 |
| 340 | 20230828 | 132100 | 1625035600 | 18540 | 18550 | 18570 | 18520 | 1978 |
| 341 | 20230828 | 132000 | 1588338210 | 18540 | 18540 | 18560 | 18540 | 1380 |
| 342 | 20230828 | 131900 | 1562748210 | 18540 | 18540 | 18540 | 18540 | 21 |
| 343 | 20230828 | 131800 | 1562358870 | 18540 | 18540 | 18540 | 18520 | 69 |
| 344 | 20230828 | 131700 | 1561079670 | 18520 | 18540 | 18540 | 18520 | 196 |
| 345 | 20230828 | 131600 | 1557446950 | 18540 | 18500 | 18540 | 18500 | 109 |
| 346 | 20230828 | 131500 | 1555427030 | 18500 | 18520 | 18530 | 18500 | 877 |
| 347 | 20230828 | 131400 | 1539192350 | 18520 | 18520 | 18520 | 18510 | 61 |
| 348 | 20230828 | 131300 | 1538062850 | 18520 | 18540 | 18540 | 18500 | 1125 |
| 349 | 20230828 | 131200 | 1517226200 | 18540 | 18550 | 18550 | 18540 | 566 |
| 350 | 20230828 | 131100 | 1506732360 | 18550 | 18550 | 18550 | 18550 | 407 |
| 351 | 20230828 | 131000 | 1499182510 | 18550 | 18520 | 18550 | 18520 | 1246 |
| 352 | 20230828 | 130900 | 1476084210 | 18510 | 18520 | 18540 | 18510 | 1347 |
| 353 | 20230828 | 130800 | 1451131970 | 18520 | 18500 | 18520 | 18500 | 1534 |
| 354 | 20230828 | 130700 | 1422745570 | 18500 | 18500 | 18500 | 18500 | 152 |
| 355 | 20230828 | 130600 | 1419933570 | 18500 | 18500 | 18500 | 18500 | 22 |
| 356 | 20230828 | 130500 | 1419526570 | 18500 | 18490 | 18500 | 18490 | 60 |
| 357 | 20230828 | 130400 | 1418416690 | 18500 | 18500 | 18500 | 18500 | 13 |
| 358 | 20230828 | 130300 | 1418176190 | 18500 | 18490 | 18500 | 18490 | 463 |
| 359 | 20230828 | 130200 | 1409613640 | 18480 | 18480 | 18480 | 18480 | 12 |
| 360 | 20230828 | 130100 | 1409391880 | 18480 | 18480 | 18480 | 18480 | 1 |
| 361 | 20230828 | 130000 | 1409373400 | 18480 | 18490 | 18490 | 18480 | 127 |
| 362 | 20230828 | 125900 | 1407025310 | 18480 | 18480 | 18480 | 18480 | 22 |
| 363 | 20230828 | 125800 | 1406618750 | 18490 | 18490 | 18490 | 18490 | 10 |
| 364 | 20230828 | 125700 | 1406433850 | 18480 | 18480 | 18480 | 18480 | 144 |
| 365 | 20230828 | 125600 | 1403772730 | 18470 | 18460 | 18470 | 18460 | 17 |
| 366 | 20230828 | 125500 | 1403458860 | 18470 | 18470 | 18470 | 18470 | 227 |
| 367 | 20230828 | 125400 | 1399266170 | 18470 | 18470 | 18470 | 18470 | 21 |
| 368 | 20230828 | 125300 | 1398878300 | 18470 | 18480 | 18480 | 18470 | 23 |
| 369 | 20230828 | 125200 | 1398453270 | 18470 | 18450 | 18470 | 18440 | 4489 |
| 370 | 20230828 | 125100 | 1315631130 | 18440 | 18430 | 18440 | 18430 | 177 |
| 371 | 20230828 | 125000 | 1312367860 | 18440 | 18430 | 18440 | 18420 | 306 |
| 372 | 20230828 | 124900 | 1306727570 | 18420 | 18470 | 18470 | 18420 | 3503 |
| 373 | 20230828 | 124800 | 1242104180 | 18470 | 18470 | 18480 | 18470 | 116 |
| 374 | 20230828 | 124700 | 1239960860 | 18480 | 18480 | 18480 | 18480 | 44 |
| 375 | 20230828 | 124600 | 1239147740 | 18470 | 18500 | 18500 | 18470 | 259 |
| 376 | 20230828 | 124500 | 1234358570 | 18470 | 18490 | 18500 | 18470 | 527 |
| 377 | 20230828 | 124400 | 1224614200 | 18500 | 18490 | 18500 | 18490 | 69 |
| 378 | 20230828 | 124300 | 1223337820 | 18490 | 18500 | 18500 | 18490 | 65 |
| 379 | 20230828 | 124200 | 1222135690 | 18500 | 18500 | 18500 | 18500 | 52 |
| 380 | 20230828 | 124100 | 1221173690 | 18500 | 18500 | 18500 | 18500 | 1 |
| 381 | 20230828 | 124000 | 1221155190 | 18500 | 18500 | 18500 | 18500 | 22 |
| 382 | 20230828 | 123900 | 1220748190 | 18490 | 18500 | 18500 | 18490 | 57 |
| 383 | 20230828 | 123800 | 1219693810 | 18490 | 18490 | 18490 | 18490 | 0 |
| 384 | 20230828 | 123700 | 1219693810 | 18490 | 18490 | 18490 | 18490 | 0 |
| 385 | 20230828 | 123600 | 1219693810 | 18490 | 18490 | 18490 | 18490 | 51 |
| 386 | 20230828 | 123500 | 1218750820 | 18490 | 18490 | 18490 | 18490 | 2 |
| 387 | 20230828 | 123400 | 1218713840 | 18490 | 18490 | 18500 | 18480 | 274 |
| 388 | 20230828 | 123300 | 1213648100 | 18480 | 18480 | 18480 | 18480 | 0 |
| 389 | 20230828 | 123200 | 1213648100 | 18480 | 18490 | 18490 | 18480 | 138 |
| 390 | 20230828 | 123100 | 1211097440 | 18490 | 18490 | 18490 | 18480 | 137 |
| 391 | 20230828 | 123000 | 1208564450 | 18470 | 18470 | 18470 | 18470 | 0 |
| 392 | 20230828 | 122900 | 1208564450 | 18470 | 18470 | 18470 | 18470 | 0 |
| 393 | 20230828 | 122800 | 1208564450 | 18470 | 18490 | 18490 | 18470 | 57 |
| 394 | 20230828 | 122700 | 1207510740 | 18480 | 18480 | 18480 | 18470 | 152 |
| 395 | 20230828 | 122600 | 1204702200 | 18470 | 18490 | 18490 | 18470 | 98 |
| 396 | 20230828 | 122500 | 1202891000 | 18470 | 18490 | 18490 | 18470 | 538 |
| 397 | 20230828 | 122400 | 1192945710 | 18490 | 18490 | 18490 | 18490 | 202 |
| 398 | 20230828 | 122300 | 1189210730 | 18490 | 18490 | 18500 | 18490 | 86 |
| 399 | 20230828 | 122200 | 1187619880 | 18500 | 18500 | 18500 | 18500 | 37 |
| 400 | 20230828 | 122100 | 1186935380 | 18500 | 18500 | 18510 | 18500 | 85 |
| 401 | 20230828 | 122000 | 1185362390 | 18510 | 18490 | 18510 | 18490 | 519 |
| 402 | 20230828 | 121900 | 1175763380 | 18490 | 18490 | 18490 | 18490 | 1 |
| 403 | 20230828 | 121800 | 1175744890 | 18480 | 18500 | 18500 | 18480 | 110 |
| 404 | 20230828 | 121700 | 1173710600 | 18490 | 18500 | 18510 | 18490 | 280 |
| 405 | 20230828 | 121600 | 1168530930 | 18510 | 18510 | 18510 | 18510 | 23 |
| 406 | 20230828 | 121500 | 1168105200 | 18510 | 18510 | 18510 | 18500 | 103 |
| 407 | 20230828 | 121400 | 1166198870 | 18500 | 18500 | 18500 | 18500 | 12 |
| 408 | 20230828 | 121300 | 1165976870 | 18510 | 18510 | 18510 | 18500 | 138 |
| 409 | 20230828 | 121200 | 1163422750 | 18500 | 18510 | 18510 | 18500 | 223 |
| 410 | 20230828 | 121100 | 1159297130 | 18510 | 18500 | 18510 | 18500 | 35 |
| 411 | 20230828 | 121000 | 1158649300 | 18500 | 18510 | 18510 | 18490 | 90 |
| 412 | 20230828 | 120900 | 1156984200 | 18500 | 18510 | 18510 | 18500 | 19 |
| 413 | 20230828 | 120800 | 1156632680 | 18510 | 18510 | 18510 | 18510 | 2 |
| 414 | 20230828 | 120700 | 1156595660 | 18510 | 18500 | 18510 | 18500 | 70 |
| 415 | 20230828 | 120600 | 1155300210 | 18490 | 18490 | 18490 | 18490 | 12 |
| 416 | 20230828 | 120500 | 1155078330 | 18510 | 18510 | 18510 | 18510 | 90 |
| 417 | 20230828 | 120400 | 1153412430 | 18500 | 18500 | 18500 | 18500 | 27 |
| 418 | 20230828 | 120300 | 1152912930 | 18510 | 18510 | 18510 | 18510 | 27 |
| 419 | 20230828 | 120200 | 1152413160 | 18510 | 18490 | 18510 | 18490 | 296 |
| 420 | 20230828 | 120100 | 1146936760 | 18490 | 18490 | 18490 | 18490 | 0 |
| 421 | 20230828 | 120000 | 1146936760 | 18490 | 18500 | 18500 | 18490 | 76 |
| 422 | 20230828 | 115900 | 1145530860 | 18490 | 18490 | 18500 | 18490 | 79 |
| 423 | 20230828 | 115800 | 1144069630 | 18510 | 18510 | 18510 | 18510 | 0 |
| 424 | 20230828 | 115700 | 1144069630 | 18510 | 18490 | 18510 | 18490 | 525 |
| 425 | 20230828 | 115600 | 1134356710 | 18490 | 18490 | 18500 | 18490 | 161 |
| 426 | 20230828 | 115500 | 1131378670 | 18500 | 18500 | 18500 | 18500 | 5 |
| 427 | 20230828 | 115400 | 1131286170 | 18500 | 18490 | 18500 | 18480 | 347 |
| 428 | 20230828 | 115300 | 1124868900 | 18480 | 18520 | 18520 | 18470 | 1206 |
| 429 | 20230828 | 115200 | 1102564260 | 18520 | 18520 | 18520 | 18510 | 113 |
| 430 | 20230828 | 115100 | 1100471720 | 18520 | 18490 | 18520 | 18490 | 1480 |
| 431 | 20230828 | 115000 | 1073091430 | 18490 | 18490 | 18490 | 18480 | 306 |
| 432 | 20230828 | 114900 | 1067434070 | 18500 | 18490 | 18500 | 18480 | 196 |
| 433 | 20230828 | 114800 | 1063810280 | 18480 | 18490 | 18490 | 18480 | 15 |
| 434 | 20230828 | 114700 | 1063533060 | 18480 | 18480 | 18480 | 18480 | 16 |
| 435 | 20230828 | 114600 | 1063237380 | 18490 | 18480 | 18490 | 18470 | 128 |
| 436 | 20230828 | 114500 | 1060871970 | 18470 | 18470 | 18480 | 18470 | 49 |
| 437 | 20230828 | 114400 | 1059966820 | 18490 | 18490 | 18490 | 18490 | 46 |
| 438 | 20230828 | 114300 | 1059116280 | 18470 | 18480 | 18490 | 18470 | 77 |
| 439 | 20230828 | 114200 | 1057693170 | 18480 | 18480 | 18480 | 18480 | 97 |
| 440 | 20230828 | 114100 | 1055900610 | 18480 | 18480 | 18490 | 18480 | 104 |
| 441 | 20230828 | 114000 | 1053978240 | 18490 | 18500 | 18500 | 18480 | 443 |
| 442 | 20230828 | 113900 | 1045787170 | 18490 | 18490 | 18500 | 18490 | 90 |
| 443 | 20230828 | 113800 | 1044122560 | 18500 | 18500 | 18500 | 18500 | 11 |
| 444 | 20230828 | 113700 | 1043919060 | 18490 | 18500 | 18500 | 18490 | 68 |
| 445 | 20230828 | 113600 | 1042661110 | 18490 | 18490 | 18490 | 18480 | 182 |
| 446 | 20230828 | 113500 | 1039296060 | 18490 | 18480 | 18490 | 18480 | 12 |
| 447 | 20230828 | 113400 | 1039074280 | 18490 | 18490 | 18490 | 18490 | 52 |
| 448 | 20230828 | 113300 | 1038112800 | 18480 | 18480 | 18480 | 18470 | 88 |
| 449 | 20230828 | 113200 | 1036486640 | 18470 | 18470 | 18470 | 18470 | 12 |
| 450 | 20230828 | 113100 | 1036265000 | 18490 | 18490 | 18490 | 18460 | 833 |
| 451 | 20230828 | 113000 | 1020865760 | 18510 | 18500 | 18510 | 18490 | 101 |
| 452 | 20230828 | 112900 | 1018997150 | 18490 | 18510 | 18510 | 18490 | 324 |
| 453 | 20230828 | 112800 | 1013003560 | 18510 | 18510 | 18510 | 18490 | 82 |
| 454 | 20230828 | 112700 | 1011486620 | 18500 | 18500 | 18500 | 18500 | 63 |
| 455 | 20230828 | 112600 | 1010321120 | 18500 | 18490 | 18500 | 18490 | 53 |
| 456 | 20230828 | 112500 | 1009341110 | 18490 | 18480 | 18490 | 18480 | 34 |
| 457 | 20230828 | 112400 | 1008712760 | 18490 | 18460 | 18490 | 18460 | 115 |
| 458 | 20230828 | 112300 | 1006587550 | 18460 | 18490 | 18490 | 18460 | 381 |
| 459 | 20230828 | 112200 | 999548420 | 18460 | 18460 | 18460 | 18460 | 0 |
| 460 | 20230828 | 112100 | 999548420 | 18460 | 18510 | 18510 | 18460 | 1167 |
| 461 | 20230828 | 112000 | 977961100 | 18500 | 18510 | 18510 | 18500 | 999 |
| 462 | 20230828 | 111900 | 959469880 | 18510 | 18500 | 18510 | 18500 | 35 |
| 463 | 20230828 | 111800 | 958822370 | 18490 | 18500 | 18500 | 18490 | 186 |
| 464 | 20230828 | 111700 | 955381570 | 18500 | 18500 | 18500 | 18500 | 1 |
| 465 | 20230828 | 111600 | 955363070 | 18500 | 18500 | 18500 | 18490 | 28 |
| 466 | 20230828 | 111500 | 954845080 | 18500 | 18500 | 18500 | 18500 | 65 |
| 467 | 20230828 | 111400 | 953642580 | 18500 | 18490 | 18500 | 18480 | 648 |
| 468 | 20230828 | 111300 | 941658280 | 18490 | 18490 | 18490 | 18490 | 118 |
| 469 | 20230828 | 111200 | 939476460 | 18500 | 18500 | 18500 | 18500 | 49 |
| 470 | 20230828 | 111100 | 938569960 | 18500 | 18490 | 18500 | 18490 | 135 |
| 471 | 20230828 | 111000 | 936073680 | 18500 | 18500 | 18500 | 18500 | 142 |
| 472 | 20230828 | 110900 | 933446680 | 18500 | 18500 | 18500 | 18500 | 50 |
| 473 | 20230828 | 110800 | 932521680 | 18500 | 18510 | 18510 | 18500 | 11 |
| 474 | 20230828 | 110700 | 932318080 | 18500 | 18480 | 18520 | 18470 | 4253 |
| 475 | 20230828 | 110600 | 853691750 | 18480 | 18470 | 18490 | 18470 | 318 |
| 476 | 20230828 | 110500 | 847816140 | 18470 | 18460 | 18470 | 18460 | 125 |
| 477 | 20230828 | 110400 | 845507870 | 18470 | 18460 | 18470 | 18460 | 137 |
| 478 | 20230828 | 110300 | 842978400 | 18460 | 18460 | 18460 | 18460 | 71 |
| 479 | 20230828 | 110200 | 841667740 | 18470 | 18470 | 18470 | 18470 | 47 |
| 480 | 20230828 | 110100 | 840799650 | 18460 | 18470 | 18470 | 18460 | 16 |
| 481 | 20230828 | 110000 | 840504280 | 18470 | 18470 | 18470 | 18470 | 25 |
| 482 | 20230828 | 105900 | 840042530 | 18470 | 18460 | 18470 | 18460 | 60 |
| 483 | 20230828 | 105800 | 838934460 | 18460 | 18460 | 18460 | 18460 | 28 |
| 484 | 20230828 | 105700 | 838417580 | 18470 | 18470 | 18470 | 18470 | 50 |
| 485 | 20230828 | 105600 | 837494080 | 18460 | 18460 | 18460 | 18460 | 34 |
| 486 | 20230828 | 105500 | 836866440 | 18470 | 18470 | 18470 | 18470 | 20 |
| 487 | 20230828 | 105400 | 836497040 | 18460 | 18460 | 18460 | 18460 | 22 |
| 488 | 20230828 | 105300 | 836090920 | 18470 | 18460 | 18470 | 18460 | 20 |
| 489 | 20230828 | 105200 | 835721700 | 18460 | 18470 | 18470 | 18460 | 22 |
| 490 | 20230828 | 105100 | 835315500 | 18460 | 18460 | 18460 | 18460 | 2 |
| 491 | 20230828 | 105000 | 835278580 | 18460 | 18460 | 18460 | 18460 | 52 |
| 492 | 20230828 | 104900 | 834318660 | 18460 | 18470 | 18470 | 18460 | 33 |
| 493 | 20230828 | 104800 | 833709380 | 18470 | 18460 | 18470 | 18460 | 44 |
| 494 | 20230828 | 104700 | 832897010 | 18450 | 18450 | 18450 | 18450 | 145 |
| 495 | 20230828 | 104600 | 830221760 | 18450 | 18440 | 18450 | 18440 | 46 |
| 496 | 20230828 | 104500 | 829373300 | 18440 | 18450 | 18450 | 18440 | 16 |
| 497 | 20230828 | 104400 | 829078210 | 18450 | 18450 | 18450 | 18450 | 0 |
| 498 | 20230828 | 104300 | 829078210 | 18450 | 18450 | 18450 | 18450 | 22 |
| 499 | 20230828 | 104200 | 828672310 | 18440 | 18440 | 18440 | 18440 | 408 |
| 500 | 20230828 | 104100 | 821148790 | 18440 | 18430 | 18440 | 18430 | 212 |
| 501 | 20230828 | 104000 | 817239720 | 18440 | 18440 | 18440 | 18440 | 24 |
| 502 | 20230828 | 103900 | 816797160 | 18430 | 18430 | 18430 | 18430 | 93 |
| 503 | 20230828 | 103800 | 815083170 | 18430 | 18430 | 18430 | 18430 | 152 |
| 504 | 20230828 | 103700 | 812281810 | 18440 | 18440 | 18440 | 18440 | 5 |
| 505 | 20230828 | 103600 | 812189610 | 18440 | 18410 | 18450 | 18400 | 528 |
| 506 | 20230828 | 103500 | 802464060 | 18400 | 18400 | 18400 | 18400 | 0 |
| 507 | 20230828 | 103400 | 802464060 | 18400 | 18470 | 18470 | 18400 | 896 |
| 508 | 20230828 | 103300 | 785926910 | 18470 | 18480 | 18480 | 18470 | 78 |
| 509 | 20230828 | 103200 | 784486030 | 18470 | 18470 | 18470 | 18470 | 126 |
| 510 | 20230828 | 103100 | 782158810 | 18470 | 18480 | 18480 | 18470 | 190 |
| 511 | 20230828 | 103000 | 778648210 | 18470 | 18480 | 18480 | 18470 | 100 |
| 512 | 20230828 | 102900 | 776801000 | 18470 | 18470 | 18470 | 18470 | 19 |
| 513 | 20230828 | 102800 | 776450070 | 18470 | 18490 | 18490 | 18470 | 292 |
| 514 | 20230828 | 102700 | 771054500 | 18490 | 18490 | 18490 | 18490 | 2 |
| 515 | 20230828 | 102600 | 771017520 | 18480 | 18480 | 18480 | 18480 | 5 |
| 516 | 20230828 | 102500 | 770925120 | 18470 | 18500 | 18500 | 18470 | 1170 |
| 517 | 20230828 | 102400 | 749307560 | 18480 | 18500 | 18510 | 18480 | 666 |
| 518 | 20230828 | 102300 | 736987160 | 18500 | 18490 | 18500 | 18480 | 231 |
| 519 | 20230828 | 102200 | 732715510 | 18490 | 18490 | 18490 | 18490 | 67 |
| 520 | 20230828 | 102100 | 731476680 | 18490 | 18480 | 18500 | 18480 | 91 |
| 521 | 20230828 | 102000 | 729794440 | 18480 | 18470 | 18490 | 18470 | 175 |
| 522 | 20230828 | 101900 | 726560740 | 18470 | 18470 | 18470 | 18470 | 20 |
| 523 | 20230828 | 101800 | 726191340 | 18460 | 18450 | 18460 | 18450 | 160 |
| 524 | 20230828 | 101700 | 723238620 | 18440 | 18440 | 18440 | 18440 | 94 |
| 525 | 20230828 | 101600 | 721505260 | 18440 | 18440 | 18440 | 18430 | 165 |
| 526 | 20230828 | 101500 | 718462760 | 18430 | 18440 | 18440 | 18430 | 23 |
| 527 | 20230828 | 101400 | 718038740 | 18440 | 18440 | 18440 | 18440 | 4 |
| 528 | 20230828 | 101300 | 717964980 | 18440 | 18440 | 18440 | 18440 | 44 |
| 529 | 20230828 | 101200 | 717153620 | 18430 | 18430 | 18450 | 18420 | 369 |
| 530 | 20230828 | 101100 | 710352320 | 18420 | 18420 | 18420 | 18420 | 15 |
| 531 | 20230828 | 101000 | 710076020 | 18420 | 18430 | 18430 | 18420 | 62 |
| 532 | 20230828 | 100900 | 708933700 | 18420 | 18420 | 18420 | 18420 | 0 |
| 533 | 20230828 | 100800 | 708933700 | 18420 | 18430 | 18430 | 18420 | 50 |
| 534 | 20230828 | 100700 | 708012470 | 18420 | 18420 | 18440 | 18400 | 383 |
| 535 | 20230828 | 100600 | 700954210 | 18400 | 18410 | 18410 | 18400 | 430 |
| 536 | 20230828 | 100500 | 693037960 | 18410 | 18410 | 18410 | 18410 | 41 |
| 537 | 20230828 | 100400 | 692283150 | 18400 | 18390 | 18420 | 18390 | 270 |
| 538 | 20230828 | 100300 | 687314720 | 18400 | 18400 | 18400 | 18390 | 41 |
| 539 | 20230828 | 100200 | 686560430 | 18390 | 18400 | 18400 | 18390 | 76 |
| 540 | 20230828 | 100100 | 685162610 | 18390 | 18400 | 18400 | 18380 | 60 |
| 541 | 20230828 | 100000 | 684058750 | 18390 | 18400 | 18420 | 18390 | 856 |
| 542 | 20230828 | 095900 | 668301800 | 18390 | 18390 | 18400 | 18390 | 123 |
| 543 | 20230828 | 095800 | 666039770 | 18380 | 18390 | 18390 | 18380 | 32 |
| 544 | 20230828 | 095700 | 665451490 | 18390 | 18390 | 18390 | 18390 | 0 |
| 545 | 20230828 | 095600 | 665451490 | 18390 | 18370 | 18390 | 18370 | 258 |
| 546 | 20230828 | 095500 | 660709990 | 18370 | 18370 | 18370 | 18370 | 13 |
| 547 | 20230828 | 095400 | 660471180 | 18370 | 18360 | 18370 | 18360 | 5 |
| 548 | 20230828 | 095300 | 660379370 | 18380 | 18380 | 18380 | 18360 | 37 |
| 549 | 20230828 | 095200 | 659699450 | 18360 | 18400 | 18400 | 18360 | 606 |
| 550 | 20230828 | 095100 | 648561740 | 18380 | 18420 | 18420 | 18380 | 266 |
| 551 | 20230828 | 095000 | 643665900 | 18410 | 18460 | 18470 | 18410 | 1557 |
| 552 | 20230828 | 094900 | 614952210 | 18460 | 18460 | 18460 | 18450 | 13 |
| 553 | 20230828 | 094800 | 614712330 | 18470 | 18470 | 18470 | 18450 | 67 |
| 554 | 20230828 | 094700 | 613475040 | 18450 | 18460 | 18460 | 18450 | 296 |
| 555 | 20230828 | 094600 | 608011230 | 18470 | 18470 | 18470 | 18460 | 55 |
| 556 | 20230828 | 094500 | 606995400 | 18460 | 18460 | 18460 | 18460 | 5 |
| 557 | 20230828 | 094400 | 606903100 | 18470 | 18460 | 18470 | 18460 | 191 |
| 558 | 20230828 | 094300 | 603375550 | 18460 | 18460 | 18460 | 18450 | 37 |
| 559 | 20230828 | 094200 | 602692660 | 18460 | 18510 | 18510 | 18450 | 909 |
| 560 | 20230828 | 094100 | 585896760 | 18510 | 18500 | 18530 | 18500 | 1444 |
| 561 | 20230828 | 094000 | 559168770 | 18490 | 18470 | 18500 | 18470 | 515 |
| 562 | 20230828 | 093900 | 549647850 | 18460 | 18460 | 18460 | 18460 | 18 |
| 563 | 20230828 | 093800 | 549315570 | 18460 | 18470 | 18470 | 18460 | 149 |
| 564 | 20230828 | 093700 | 546564360 | 18460 | 18460 | 18460 | 18460 | 163 |
| 565 | 20230828 | 093600 | 543555380 | 18460 | 18480 | 18480 | 18460 | 207 |
| 566 | 20230828 | 093500 | 539732700 | 18500 | 18510 | 18520 | 18490 | 1264 |
| 567 | 20230828 | 093400 | 516340720 | 18510 | 18520 | 18520 | 18510 | 115 |
| 568 | 20230828 | 093300 | 514212050 | 18520 | 18490 | 18520 | 18490 | 1152 |
| 569 | 20230828 | 093200 | 492897560 | 18490 | 18480 | 18490 | 18470 | 311 |
| 570 | 20230828 | 093100 | 487150770 | 18470 | 18470 | 18490 | 18470 | 273 |
| 571 | 20230828 | 093000 | 482105090 | 18470 | 18480 | 18480 | 18470 | 43 |
| 572 | 20230828 | 092900 | 481310580 | 18470 | 18450 | 18480 | 18440 | 515 |
| 573 | 20230828 | 092800 | 471805330 | 18430 | 18490 | 18490 | 18430 | 1285 |
| 574 | 20230828 | 092700 | 448072360 | 18490 | 18490 | 18510 | 18490 | 1234 |
| 575 | 20230828 | 092600 | 425247500 | 18500 | 18490 | 18500 | 18490 | 119 |
| 576 | 20230828 | 092500 | 423046700 | 18490 | 18500 | 18500 | 18490 | 614 |
| 577 | 20230828 | 092400 | 411688090 | 18500 | 18500 | 18510 | 18500 | 265 |
| 578 | 20230828 | 092300 | 406784640 | 18500 | 18510 | 18520 | 18500 | 453 |
| 579 | 20230828 | 092200 | 398399760 | 18510 | 18500 | 18510 | 18500 | 593 |
| 580 | 20230828 | 092100 | 387424360 | 18490 | 18500 | 18500 | 18490 | 44 |
| 581 | 20230828 | 092000 | 386610370 | 18500 | 18500 | 18510 | 18490 | 853 |
| 582 | 20230828 | 091900 | 370829600 | 18500 | 18490 | 18500 | 18490 | 452 |
| 583 | 20230828 | 091800 | 362472110 | 18490 | 18480 | 18500 | 18480 | 1661 |
| 584 | 20230828 | 091700 | 331767450 | 18470 | 18440 | 18480 | 18420 | 2746 |
| 585 | 20230828 | 091600 | 281106690 | 18440 | 18420 | 18450 | 18420 | 194 |
| 586 | 20230828 | 091500 | 277530020 | 18410 | 18440 | 18460 | 18410 | 1168 |
| 587 | 20230828 | 091400 | 255985300 | 18440 | 18420 | 18440 | 18420 | 61 |
| 588 | 20230828 | 091300 | 254861140 | 18410 | 18410 | 18410 | 18360 | 726 |
| 589 | 20230828 | 091200 | 241503150 | 18410 | 18400 | 18430 | 18400 | 1319 |
| 590 | 20230828 | 091100 | 217211570 | 18400 | 18460 | 18460 | 18350 | 2004 |
| 591 | 20230828 | 091000 | 180315240 | 18470 | 18410 | 18470 | 18400 | 2515 |
| 592 | 20230828 | 090900 | 133962020 | 18410 | 18400 | 18410 | 18390 | 279 |
| 593 | 20230828 | 090800 | 128827780 | 18400 | 18380 | 18400 | 18380 | 228 |
| 594 | 20230828 | 090700 | 124636370 | 18340 | 18350 | 18370 | 18340 | 447 |
| 595 | 20230828 | 090600 | 116431890 | 18330 | 18390 | 18390 | 18330 | 270 |
| 596 | 20230828 | 090500 | 111474220 | 18370 | 18340 | 18370 | 18340 | 258 |
| 597 | 20230828 | 090400 | 106737480 | 18330 | 18310 | 18340 | 18300 | 876 |
| 598 | 20230828 | 090300 | 90691470 | 18310 | 18310 | 18370 | 18310 | 1615 |
| 599 | 20230828 | 090200 | 61079290 | 18320 | 18370 | 18370 | 18310 | 534 |
| 600 | 20230828 | 090100 | 51279860 | 18370 | 18370 | 18430 | 18370 | 1643 |
| 601 | 20230828 | 090000 | 21059120 | 18370 | 18290 | 18390 | 18280 | 1150 |