30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 3 | 20230830 | 192100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 4 | 20230830 | 192000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 5 | 20230830 | 191900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 6 | 20230830 | 191800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 7 | 20230830 | 191700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 8 | 20230830 | 191600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 9 | 20230830 | 191500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 10 | 20230830 | 191400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 11 | 20230830 | 191300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 12 | 20230830 | 191200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 13 | 20230830 | 191100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 14 | 20230830 | 191000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 15 | 20230830 | 190900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 16 | 20230830 | 190800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 17 | 20230830 | 190700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 18 | 20230830 | 190600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 19 | 20230830 | 190500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 20 | 20230830 | 190400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 21 | 20230830 | 190300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 22 | 20230830 | 190200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 23 | 20230830 | 190100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 24 | 20230830 | 190000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 25 | 20230830 | 185900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 26 | 20230830 | 185800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 27 | 20230830 | 185700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 28 | 20230830 | 185600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 29 | 20230830 | 185500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 30 | 20230830 | 185400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 31 | 20230830 | 185300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 32 | 20230830 | 185200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 33 | 20230830 | 185100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 34 | 20230830 | 185000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 35 | 20230830 | 184900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 36 | 20230830 | 184800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 37 | 20230830 | 184700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 38 | 20230830 | 184600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 39 | 20230830 | 184500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 40 | 20230830 | 184400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 41 | 20230830 | 184300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 42 | 20230830 | 184200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 43 | 20230830 | 184100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 44 | 20230830 | 184000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 45 | 20230830 | 183900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 46 | 20230830 | 183800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 47 | 20230830 | 183700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 48 | 20230830 | 183600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 49 | 20230830 | 183500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 50 | 20230830 | 183400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 51 | 20230830 | 183300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 52 | 20230830 | 183200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 53 | 20230830 | 183100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 54 | 20230830 | 183000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 55 | 20230830 | 182900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 56 | 20230830 | 182800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 57 | 20230830 | 182700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 58 | 20230830 | 182600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 59 | 20230830 | 182500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 60 | 20230830 | 182400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 61 | 20230830 | 182300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 62 | 20230830 | 182200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 63 | 20230830 | 182100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 64 | 20230830 | 182000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 65 | 20230830 | 181900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 66 | 20230830 | 181800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 67 | 20230830 | 181700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 68 | 20230830 | 181600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 69 | 20230830 | 181500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 70 | 20230830 | 181400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 71 | 20230830 | 181300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 72 | 20230830 | 181200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 73 | 20230830 | 181100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 74 | 20230830 | 181000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 75 | 20230830 | 180900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 76 | 20230830 | 180800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 77 | 20230830 | 180700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 78 | 20230830 | 180600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 79 | 20230830 | 180500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 80 | 20230830 | 180400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 81 | 20230830 | 180300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 82 | 20230830 | 180200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 83 | 20230830 | 180100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 84 | 20230830 | 180000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 85 | 20230830 | 175900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 86 | 20230830 | 175800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 87 | 20230830 | 175700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 88 | 20230830 | 175600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 89 | 20230830 | 175500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 90 | 20230830 | 175400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 91 | 20230830 | 175300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 92 | 20230830 | 175200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 93 | 20230830 | 175100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 94 | 20230830 | 175000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 95 | 20230830 | 174900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 96 | 20230830 | 174800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 97 | 20230830 | 174700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 98 | 20230830 | 174600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 99 | 20230830 | 174500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 100 | 20230830 | 174400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 101 | 20230830 | 174300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 102 | 20230830 | 174200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 103 | 20230830 | 174100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 104 | 20230830 | 174000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 105 | 20230830 | 173900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 106 | 20230830 | 173800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 107 | 20230830 | 173700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 108 | 20230830 | 173600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 109 | 20230830 | 173500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 110 | 20230830 | 173400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 111 | 20230830 | 173300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 112 | 20230830 | 173200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 113 | 20230830 | 173100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 114 | 20230830 | 173000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 115 | 20230830 | 172900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 116 | 20230830 | 172800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 117 | 20230830 | 172700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 118 | 20230830 | 172600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 119 | 20230830 | 172500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 120 | 20230830 | 172400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 121 | 20230830 | 172300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 122 | 20230830 | 172200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 123 | 20230830 | 172100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 124 | 20230830 | 172000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 125 | 20230830 | 171900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 126 | 20230830 | 171800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 127 | 20230830 | 171700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 128 | 20230830 | 171600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 129 | 20230830 | 171500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 130 | 20230830 | 171400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 131 | 20230830 | 171300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 132 | 20230830 | 171200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 133 | 20230830 | 171100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 134 | 20230830 | 171000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 135 | 20230830 | 170900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 136 | 20230830 | 170800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 137 | 20230830 | 170700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 138 | 20230830 | 170600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 139 | 20230830 | 170500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 140 | 20230830 | 170400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 141 | 20230830 | 170300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 142 | 20230830 | 170200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 143 | 20230830 | 170100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 144 | 20230830 | 170000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 145 | 20230830 | 165900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 146 | 20230830 | 165800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 147 | 20230830 | 165700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 148 | 20230830 | 165600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 149 | 20230830 | 165500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 150 | 20230830 | 165400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 151 | 20230830 | 165300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 152 | 20230830 | 165200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 153 | 20230830 | 165100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 154 | 20230830 | 165000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 155 | 20230830 | 164900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 156 | 20230830 | 164800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 157 | 20230830 | 164700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 158 | 20230830 | 164600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 159 | 20230830 | 164500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 160 | 20230830 | 164400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 161 | 20230830 | 164300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 162 | 20230830 | 164200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 163 | 20230830 | 164100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 164 | 20230830 | 164000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 165 | 20230830 | 163900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 166 | 20230830 | 163800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 167 | 20230830 | 163700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 168 | 20230830 | 163600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 169 | 20230830 | 163500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 170 | 20230830 | 163400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 171 | 20230830 | 163300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 172 | 20230830 | 163200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 173 | 20230830 | 163100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 174 | 20230830 | 163000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 175 | 20230830 | 162900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 176 | 20230830 | 162800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 177 | 20230830 | 162700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 178 | 20230830 | 162600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 179 | 20230830 | 162500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 180 | 20230830 | 162400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 181 | 20230830 | 162300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 182 | 20230830 | 162200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 183 | 20230830 | 162100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 184 | 20230830 | 162000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 185 | 20230830 | 161900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 186 | 20230830 | 161800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 187 | 20230830 | 161700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 188 | 20230830 | 161600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 189 | 20230830 | 161500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 190 | 20230830 | 161400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 191 | 20230830 | 161300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 192 | 20230830 | 161200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 193 | 20230830 | 161100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 194 | 20230830 | 161000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 195 | 20230830 | 160900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 196 | 20230830 | 160800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 197 | 20230830 | 160700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 198 | 20230830 | 160600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 199 | 20230830 | 160500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 200 | 20230830 | 160400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 201 | 20230830 | 160300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 202 | 20230830 | 160200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 203 | 20230830 | 160100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 204 | 20230830 | 160000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 205 | 20230830 | 155900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 206 | 20230830 | 155800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 207 | 20230830 | 155700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 208 | 20230830 | 155600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 209 | 20230830 | 155500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 210 | 20230830 | 155400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 211 | 20230830 | 155300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 212 | 20230830 | 155200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 213 | 20230830 | 155100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 214 | 20230830 | 155000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 215 | 20230830 | 154900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 216 | 20230830 | 154800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 217 | 20230830 | 154700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 218 | 20230830 | 154600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 219 | 20230830 | 154500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 220 | 20230830 | 154400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 221 | 20230830 | 154300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 222 | 20230830 | 154200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 223 | 20230830 | 154100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 224 | 20230830 | 154000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 225 | 20230830 | 153900 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 226 | 20230830 | 153800 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 227 | 20230830 | 153700 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 228 | 20230830 | 153600 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 229 | 20230830 | 153500 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 230 | 20230830 | 153400 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 231 | 20230830 | 153300 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 232 | 20230830 | 153200 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 233 | 20230830 | 153100 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 234 | 20230830 | 153000 | 1965157630 | 8650 | 8650 | 8650 | 8650 | 2904 |
| 235 | 20230830 | 152900 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 236 | 20230830 | 152800 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 237 | 20230830 | 152700 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 238 | 20230830 | 152600 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 239 | 20230830 | 152500 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 240 | 20230830 | 152400 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 241 | 20230830 | 152300 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 242 | 20230830 | 152200 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 243 | 20230830 | 152100 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 244 | 20230830 | 152000 | 1940038030 | 8630 | 8630 | 8630 | 8630 | 0 |
| 245 | 20230830 | 151900 | 1940038030 | 8630 | 8650 | 8650 | 8630 | 867 |
| 246 | 20230830 | 151800 | 1932552830 | 8630 | 8650 | 8660 | 8630 | 373 |
| 247 | 20230830 | 151700 | 1929331300 | 8650 | 8660 | 8660 | 8650 | 337 |
| 248 | 20230830 | 151600 | 1926413030 | 8660 | 8650 | 8660 | 8650 | 100 |
| 249 | 20230830 | 151500 | 1925547220 | 8660 | 8650 | 8660 | 8650 | 13 |
| 250 | 20230830 | 151400 | 1925434760 | 8660 | 8660 | 8660 | 8660 | 22 |
| 251 | 20230830 | 151300 | 1925244240 | 8670 | 8660 | 8670 | 8660 | 1151 |
| 252 | 20230830 | 151200 | 1915276570 | 8660 | 8650 | 8660 | 8630 | 453 |
| 253 | 20230830 | 151100 | 1911363360 | 8660 | 8660 | 8660 | 8660 | 1 |
| 254 | 20230830 | 151000 | 1911354700 | 8650 | 8660 | 8660 | 8650 | 17 |
| 255 | 20230830 | 150900 | 1911207500 | 8660 | 8660 | 8670 | 8640 | 1189 |
| 256 | 20230830 | 150800 | 1900921750 | 8660 | 8660 | 8660 | 8660 | 25 |
| 257 | 20230830 | 150700 | 1900705250 | 8660 | 8630 | 8670 | 8630 | 1996 |
| 258 | 20230830 | 150600 | 1883460500 | 8630 | 8600 | 8630 | 8600 | 745 |
| 259 | 20230830 | 150500 | 1877035610 | 8600 | 8600 | 8600 | 8600 | 51 |
| 260 | 20230830 | 150400 | 1876597010 | 8620 | 8610 | 8620 | 8600 | 1504 |
| 261 | 20230830 | 150300 | 1863661510 | 8620 | 8610 | 8620 | 8610 | 402 |
| 262 | 20230830 | 150200 | 1860200280 | 8620 | 8610 | 8620 | 8600 | 204 |
| 263 | 20230830 | 150100 | 1858444500 | 8610 | 8610 | 8610 | 8600 | 701 |
| 264 | 20230830 | 150000 | 1852408990 | 8610 | 8610 | 8610 | 8610 | 316 |
| 265 | 20230830 | 145900 | 1849688230 | 8610 | 8610 | 8610 | 8610 | 117 |
| 266 | 20230830 | 145800 | 1848680860 | 8610 | 8610 | 8610 | 8600 | 14 |
| 267 | 20230830 | 145700 | 1848560330 | 8610 | 8620 | 8620 | 8610 | 2221 |
| 268 | 20230830 | 145600 | 1829436160 | 8620 | 8620 | 8620 | 8620 | 192 |
| 269 | 20230830 | 145500 | 1827781120 | 8620 | 8620 | 8620 | 8620 | 600 |
| 270 | 20230830 | 145400 | 1822609120 | 8620 | 8620 | 8620 | 8620 | 0 |
| 271 | 20230830 | 145300 | 1822609120 | 8620 | 8620 | 8620 | 8620 | 1689 |
| 272 | 20230830 | 145200 | 1808049940 | 8620 | 8630 | 8630 | 8620 | 143 |
| 273 | 20230830 | 145100 | 1806816650 | 8630 | 8630 | 8640 | 8630 | 300 |
| 274 | 20230830 | 145000 | 1804227640 | 8630 | 8630 | 8630 | 8630 | 250 |
| 275 | 20230830 | 144900 | 1802070140 | 8630 | 8630 | 8630 | 8630 | 0 |
| 276 | 20230830 | 144800 | 1802070140 | 8630 | 8630 | 8630 | 8630 | 0 |
| 277 | 20230830 | 144700 | 1802070140 | 8630 | 8640 | 8640 | 8630 | 1377 |
| 278 | 20230830 | 144600 | 1790179540 | 8630 | 8650 | 8650 | 8630 | 167 |
| 279 | 20230830 | 144500 | 1788736660 | 8640 | 8650 | 8650 | 8640 | 1005 |
| 280 | 20230830 | 144400 | 1780053410 | 8640 | 8660 | 8660 | 8640 | 1946 |
| 281 | 20230830 | 144300 | 1763223840 | 8650 | 8650 | 8660 | 8650 | 121 |
| 282 | 20230830 | 144200 | 1762176290 | 8650 | 8660 | 8660 | 8650 | 84 |
| 283 | 20230830 | 144100 | 1761449550 | 8660 | 8660 | 8660 | 8660 | 466 |
| 284 | 20230830 | 144000 | 1757413990 | 8660 | 8660 | 8660 | 8660 | 10 |
| 285 | 20230830 | 143900 | 1757327390 | 8660 | 8660 | 8660 | 8660 | 90 |
| 286 | 20230830 | 143800 | 1756547990 | 8660 | 8660 | 8660 | 8660 | 500 |
| 287 | 20230830 | 143700 | 1752217990 | 8660 | 8660 | 8660 | 8660 | 2 |
| 288 | 20230830 | 143600 | 1752200670 | 8660 | 8660 | 8660 | 8660 | 460 |
| 289 | 20230830 | 143500 | 1748217070 | 8660 | 8660 | 8660 | 8660 | 5 |
| 290 | 20230830 | 143400 | 1748173770 | 8650 | 8660 | 8660 | 8650 | 121 |
| 291 | 20230830 | 143300 | 1747127090 | 8660 | 8660 | 8660 | 8660 | 48 |
| 292 | 20230830 | 143200 | 1746711410 | 8660 | 8660 | 8660 | 8660 | 260 |
| 293 | 20230830 | 143100 | 1744459810 | 8660 | 8670 | 8670 | 8660 | 637 |
| 294 | 20230830 | 143000 | 1738939060 | 8670 | 8670 | 8670 | 8670 | 50 |
| 295 | 20230830 | 142900 | 1738505560 | 8670 | 8670 | 8670 | 8670 | 10 |
| 296 | 20230830 | 142800 | 1738418860 | 8660 | 8660 | 8660 | 8660 | 581 |
| 297 | 20230830 | 142700 | 1733387400 | 8660 | 8660 | 8660 | 8660 | 1101 |
| 298 | 20230830 | 142600 | 1723852740 | 8670 | 8660 | 8670 | 8660 | 48 |
| 299 | 20230830 | 142500 | 1723436960 | 8660 | 8660 | 8660 | 8660 | 294 |
| 300 | 20230830 | 142400 | 1720890920 | 8670 | 8670 | 8670 | 8670 | 4 |
| 301 | 20230830 | 142300 | 1720856240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 302 | 20230830 | 142200 | 1720856240 | 8680 | 8680 | 8680 | 8680 | 0 |
| 303 | 20230830 | 142100 | 1720856240 | 8680 | 8680 | 8680 | 8680 | 1 |
| 304 | 20230830 | 142000 | 1720847560 | 8680 | 8680 | 8680 | 8680 | 10 |
| 305 | 20230830 | 141900 | 1720760760 | 8680 | 8680 | 8680 | 8680 | 5 |
| 306 | 20230830 | 141800 | 1720717360 | 8680 | 8680 | 8690 | 8680 | 502 |
| 307 | 20230830 | 141700 | 1716355800 | 8680 | 8680 | 8680 | 8680 | 140 |
| 308 | 20230830 | 141600 | 1715140600 | 8670 | 8670 | 8670 | 8670 | 103 |
| 309 | 20230830 | 141500 | 1714247590 | 8670 | 8670 | 8670 | 8670 | 43 |
| 310 | 20230830 | 141400 | 1713874780 | 8670 | 8690 | 8690 | 8670 | 43 |
| 311 | 20230830 | 141300 | 1713501910 | 8680 | 8660 | 8680 | 8660 | 1046 |
| 312 | 20230830 | 141200 | 1704432150 | 8660 | 8670 | 8670 | 8660 | 455 |
| 313 | 20230830 | 141100 | 1700490950 | 8670 | 8670 | 8670 | 8670 | 55 |
| 314 | 20230830 | 141000 | 1700014100 | 8660 | 8660 | 8660 | 8660 | 440 |
| 315 | 20230830 | 140900 | 1696203700 | 8670 | 8670 | 8670 | 8670 | 56 |
| 316 | 20230830 | 140800 | 1695718180 | 8670 | 8670 | 8670 | 8670 | 490 |
| 317 | 20230830 | 140700 | 1691469880 | 8670 | 8670 | 8670 | 8670 | 0 |
| 318 | 20230830 | 140600 | 1691469880 | 8670 | 8670 | 8670 | 8670 | 10 |
| 319 | 20230830 | 140500 | 1691383180 | 8670 | 8670 | 8670 | 8670 | 4 |
| 320 | 20230830 | 140400 | 1691348500 | 8670 | 8660 | 8680 | 8660 | 821 |
| 321 | 20230830 | 140300 | 1684237920 | 8680 | 8670 | 8680 | 8660 | 504 |
| 322 | 20230830 | 140200 | 1679872020 | 8670 | 8680 | 8680 | 8670 | 204 |
| 323 | 20230830 | 140100 | 1678103300 | 8680 | 8680 | 8680 | 8680 | 1 |
| 324 | 20230830 | 140000 | 1678094620 | 8670 | 8670 | 8680 | 8670 | 263 |
| 325 | 20230830 | 135900 | 1675814260 | 8670 | 8670 | 8670 | 8670 | 169 |
| 326 | 20230830 | 135800 | 1674349030 | 8680 | 8680 | 8680 | 8680 | 413 |
| 327 | 20230830 | 135700 | 1670764190 | 8680 | 8680 | 8680 | 8680 | 348 |
| 328 | 20230830 | 135600 | 1667743550 | 8690 | 8680 | 8690 | 8680 | 179 |
| 329 | 20230830 | 135500 | 1666189620 | 8680 | 8670 | 8680 | 8670 | 501 |
| 330 | 20230830 | 135400 | 1661845940 | 8680 | 8680 | 8680 | 8680 | 288 |
| 331 | 20230830 | 135300 | 1659346100 | 8690 | 8690 | 8690 | 8690 | 1748 |
| 332 | 20230830 | 135200 | 1644155980 | 8690 | 8690 | 8690 | 8690 | 300 |
| 333 | 20230830 | 135100 | 1641548980 | 8700 | 8700 | 8700 | 8700 | 7 |
| 334 | 20230830 | 135000 | 1641488080 | 8700 | 8690 | 8700 | 8690 | 119 |
| 335 | 20230830 | 134900 | 1640453950 | 8700 | 8700 | 8700 | 8700 | 749 |
| 336 | 20230830 | 134800 | 1633937650 | 8700 | 8700 | 8700 | 8690 | 217 |
| 337 | 20230830 | 134700 | 1632051160 | 8700 | 8700 | 8700 | 8700 | 280 |
| 338 | 20230830 | 134600 | 1629615160 | 8700 | 8710 | 8710 | 8700 | 1229 |
| 339 | 20230830 | 134500 | 1618922840 | 8710 | 8710 | 8710 | 8710 | 189 |
| 340 | 20230830 | 134400 | 1617276650 | 8710 | 8710 | 8710 | 8710 | 2 |
| 341 | 20230830 | 134300 | 1617259230 | 8700 | 8700 | 8700 | 8700 | 10 |
| 342 | 20230830 | 134200 | 1617172230 | 8710 | 8710 | 8710 | 8710 | 580 |
| 343 | 20230830 | 134100 | 1612120430 | 8710 | 8700 | 8710 | 8700 | 42 |
| 344 | 20230830 | 134000 | 1611755020 | 8700 | 8710 | 8710 | 8700 | 92 |
| 345 | 20230830 | 133900 | 1610954600 | 8710 | 8710 | 8710 | 8700 | 171 |
| 346 | 20230830 | 133800 | 1609465200 | 8710 | 8700 | 8710 | 8700 | 837 |
| 347 | 20230830 | 133700 | 1602175030 | 8700 | 8710 | 8710 | 8700 | 31 |
| 348 | 20230830 | 133600 | 1601905320 | 8700 | 8690 | 8700 | 8690 | 1039 |
| 349 | 20230830 | 133500 | 1592875900 | 8680 | 8680 | 8680 | 8680 | 618 |
| 350 | 20230830 | 133400 | 1587511660 | 8680 | 8680 | 8680 | 8680 | 297 |
| 351 | 20230830 | 133300 | 1584933700 | 8680 | 8680 | 8680 | 8680 | 98 |
| 352 | 20230830 | 133200 | 1584083060 | 8680 | 8680 | 8680 | 8680 | 1 |
| 353 | 20230830 | 133100 | 1584074380 | 8680 | 8690 | 8690 | 8680 | 31 |
| 354 | 20230830 | 133000 | 1583805290 | 8680 | 8680 | 8680 | 8680 | 165 |
| 355 | 20230830 | 132900 | 1582373090 | 8680 | 8690 | 8690 | 8680 | 303 |
| 356 | 20230830 | 132800 | 1579740030 | 8690 | 8690 | 8690 | 8680 | 343 |
| 357 | 20230830 | 132700 | 1576760650 | 8680 | 8680 | 8680 | 8680 | 1015 |
| 358 | 20230830 | 132600 | 1567950450 | 8690 | 8710 | 8710 | 8690 | 2019 |
| 359 | 20230830 | 132500 | 1550392440 | 8710 | 8710 | 8710 | 8710 | 97 |
| 360 | 20230830 | 132400 | 1549547570 | 8710 | 8710 | 8710 | 8710 | 134 |
| 361 | 20230830 | 132300 | 1548380430 | 8710 | 8710 | 8710 | 8710 | 236 |
| 362 | 20230830 | 132200 | 1546324870 | 8710 | 8710 | 8710 | 8710 | 450 |
| 363 | 20230830 | 132100 | 1542405370 | 8700 | 8700 | 8700 | 8700 | 18 |
| 364 | 20230830 | 132000 | 1542248770 | 8710 | 8710 | 8710 | 8700 | 869 |
| 365 | 20230830 | 131900 | 1534680030 | 8710 | 8710 | 8710 | 8700 | 204 |
| 366 | 20230830 | 131800 | 1532903660 | 8710 | 8710 | 8710 | 8710 | 22 |
| 367 | 20230830 | 131700 | 1532712040 | 8700 | 8720 | 8720 | 8700 | 2316 |
| 368 | 20230830 | 131600 | 1512553820 | 8700 | 8720 | 8730 | 8700 | 2593 |
| 369 | 20230830 | 131500 | 1489964710 | 8730 | 8720 | 8730 | 8720 | 74 |
| 370 | 20230830 | 131400 | 1489319300 | 8730 | 8730 | 8730 | 8720 | 1171 |
| 371 | 20230830 | 131300 | 1479099120 | 8720 | 8730 | 8730 | 8700 | 1836 |
| 372 | 20230830 | 131200 | 1463109830 | 8730 | 8730 | 8750 | 8720 | 677 |
| 373 | 20230830 | 131100 | 1457195220 | 8740 | 8660 | 8750 | 8660 | 15031 |
| 374 | 20230830 | 131000 | 1326499860 | 8660 | 8650 | 8660 | 8650 | 247 |
| 375 | 20230830 | 130900 | 1324361380 | 8650 | 8650 | 8650 | 8650 | 4 |
| 376 | 20230830 | 130800 | 1324326780 | 8650 | 8650 | 8650 | 8650 | 50 |
| 377 | 20230830 | 130700 | 1323894280 | 8650 | 8650 | 8650 | 8650 | 403 |
| 378 | 20230830 | 130600 | 1320408330 | 8650 | 8650 | 8650 | 8650 | 589 |
| 379 | 20230830 | 130500 | 1315313480 | 8650 | 8650 | 8650 | 8650 | 425 |
| 380 | 20230830 | 130400 | 1311637230 | 8650 | 8660 | 8660 | 8650 | 1214 |
| 381 | 20230830 | 130300 | 1301135830 | 8670 | 8670 | 8670 | 8670 | 6 |
| 382 | 20230830 | 130200 | 1301083810 | 8660 | 8660 | 8670 | 8660 | 480 |
| 383 | 20230830 | 130100 | 1296923010 | 8670 | 8670 | 8670 | 8670 | 0 |
| 384 | 20230830 | 130000 | 1296923010 | 8670 | 8670 | 8670 | 8660 | 35 |
| 385 | 20230830 | 125900 | 1296619660 | 8670 | 8670 | 8670 | 8650 | 67 |
| 386 | 20230830 | 125800 | 1296038800 | 8660 | 8660 | 8670 | 8660 | 441 |
| 387 | 20230830 | 125700 | 1292215690 | 8660 | 8650 | 8660 | 8650 | 756 |
| 388 | 20230830 | 125600 | 1285674810 | 8650 | 8650 | 8650 | 8650 | 147 |
| 389 | 20230830 | 125500 | 1284403260 | 8660 | 8660 | 8660 | 8660 | 18 |
| 390 | 20230830 | 125400 | 1284247380 | 8660 | 8670 | 8670 | 8650 | 244 |
| 391 | 20230830 | 125300 | 1282135420 | 8670 | 8670 | 8670 | 8670 | 17 |
| 392 | 20230830 | 125200 | 1281988030 | 8670 | 8670 | 8670 | 8670 | 0 |
| 393 | 20230830 | 125100 | 1281988030 | 8670 | 8670 | 8670 | 8670 | 194 |
| 394 | 20230830 | 125000 | 1280306050 | 8670 | 8660 | 8670 | 8660 | 90 |
| 395 | 20230830 | 124900 | 1279526640 | 8670 | 8660 | 8670 | 8660 | 71 |
| 396 | 20230830 | 124800 | 1278911570 | 8660 | 8660 | 8670 | 8660 | 26 |
| 397 | 20230830 | 124700 | 1278686400 | 8670 | 8660 | 8670 | 8660 | 2252 |
| 398 | 20230830 | 124600 | 1259182830 | 8660 | 8670 | 8670 | 8650 | 22 |
| 399 | 20230830 | 124500 | 1258992120 | 8670 | 8660 | 8670 | 8660 | 88 |
| 400 | 20230830 | 124400 | 1258229740 | 8670 | 8660 | 8670 | 8660 | 6 |
| 401 | 20230830 | 124300 | 1258177770 | 8670 | 8670 | 8670 | 8660 | 442 |
| 402 | 20230830 | 124200 | 1254345730 | 8670 | 8660 | 8670 | 8660 | 70 |
| 403 | 20230830 | 124100 | 1253739520 | 8670 | 8680 | 8680 | 8670 | 221 |
| 404 | 20230830 | 124000 | 1251823440 | 8670 | 8670 | 8680 | 8660 | 575 |
| 405 | 20230830 | 123900 | 1246838380 | 8660 | 8650 | 8670 | 8650 | 269 |
| 406 | 20230830 | 123800 | 1244508850 | 8650 | 8650 | 8660 | 8650 | 677 |
| 407 | 20230830 | 123700 | 1238651920 | 8650 | 8640 | 8650 | 8640 | 425 |
| 408 | 20230830 | 123600 | 1234978820 | 8640 | 8640 | 8640 | 8640 | 31 |
| 409 | 20230830 | 123500 | 1234710980 | 8630 | 8630 | 8630 | 8630 | 72 |
| 410 | 20230830 | 123400 | 1234089620 | 8630 | 8640 | 8640 | 8630 | 99 |
| 411 | 20230830 | 123300 | 1233235140 | 8640 | 8640 | 8640 | 8640 | 376 |
| 412 | 20230830 | 123200 | 1229986500 | 8630 | 8630 | 8630 | 8620 | 216 |
| 413 | 20230830 | 123100 | 1228122970 | 8620 | 8620 | 8620 | 8620 | 110 |
| 414 | 20230830 | 123000 | 1227174770 | 8620 | 8630 | 8630 | 8620 | 108 |
| 415 | 20230830 | 122900 | 1226243800 | 8640 | 8640 | 8640 | 8640 | 0 |
| 416 | 20230830 | 122800 | 1226243800 | 8640 | 8640 | 8640 | 8640 | 1 |
| 417 | 20230830 | 122700 | 1226235160 | 8630 | 8630 | 8630 | 8630 | 330 |
| 418 | 20230830 | 122600 | 1223387260 | 8630 | 8630 | 8630 | 8630 | 173 |
| 419 | 20230830 | 122500 | 1221894270 | 8630 | 8620 | 8630 | 8620 | 131 |
| 420 | 20230830 | 122400 | 1220764180 | 8630 | 8630 | 8630 | 8630 | 384 |
| 421 | 20230830 | 122300 | 1217450260 | 8630 | 8640 | 8640 | 8630 | 353 |
| 422 | 20230830 | 122200 | 1214402870 | 8640 | 8630 | 8640 | 8630 | 147 |
| 423 | 20230830 | 122100 | 1213132840 | 8630 | 8620 | 8630 | 8620 | 735 |
| 424 | 20230830 | 122000 | 1206792030 | 8620 | 8620 | 8620 | 8620 | 221 |
| 425 | 20230830 | 121900 | 1204887010 | 8630 | 8630 | 8630 | 8630 | 100 |
| 426 | 20230830 | 121800 | 1204024010 | 8630 | 8630 | 8630 | 8630 | 1 |
| 427 | 20230830 | 121700 | 1204015380 | 8630 | 8630 | 8630 | 8630 | 2 |
| 428 | 20230830 | 121600 | 1203998120 | 8640 | 8640 | 8640 | 8640 | 0 |
| 429 | 20230830 | 121500 | 1203998120 | 8640 | 8640 | 8640 | 8600 | 2699 |
| 430 | 20230830 | 121400 | 1180781540 | 8640 | 8640 | 8640 | 8640 | 292 |
| 431 | 20230830 | 121300 | 1178258660 | 8640 | 8640 | 8640 | 8640 | 12 |
| 432 | 20230830 | 121200 | 1178154980 | 8610 | 8610 | 8610 | 8610 | 257 |
| 433 | 20230830 | 121100 | 1175942210 | 8610 | 8620 | 8620 | 8610 | 149 |
| 434 | 20230830 | 121000 | 1174658740 | 8640 | 8630 | 8640 | 8620 | 793 |
| 435 | 20230830 | 120900 | 1167813060 | 8620 | 8620 | 8620 | 8620 | 0 |
| 436 | 20230830 | 120800 | 1167813060 | 8620 | 8620 | 8620 | 8620 | 10 |
| 437 | 20230830 | 120700 | 1167726860 | 8620 | 8620 | 8620 | 8620 | 50 |
| 438 | 20230830 | 120600 | 1167295860 | 8610 | 8640 | 8640 | 8610 | 2150 |
| 439 | 20230830 | 120500 | 1148771510 | 8640 | 8640 | 8640 | 8640 | 1 |
| 440 | 20230830 | 120400 | 1148762870 | 8630 | 8640 | 8640 | 8630 | 438 |
| 441 | 20230830 | 120300 | 1144979160 | 8630 | 8630 | 8630 | 8630 | 1900 |
| 442 | 20230830 | 120200 | 1128582160 | 8640 | 8640 | 8640 | 8640 | 350 |
| 443 | 20230830 | 120100 | 1125558160 | 8640 | 8640 | 8640 | 8640 | 331 |
| 444 | 20230830 | 120000 | 1122698320 | 8640 | 8640 | 8640 | 8640 | 119 |
| 445 | 20230830 | 115900 | 1121670160 | 8640 | 8640 | 8640 | 8640 | 210 |
| 446 | 20230830 | 115800 | 1119855760 | 8640 | 8640 | 8640 | 8640 | 0 |
| 447 | 20230830 | 115700 | 1119855760 | 8640 | 8650 | 8650 | 8640 | 2470 |
| 448 | 20230830 | 115600 | 1098509560 | 8640 | 8640 | 8640 | 8640 | 0 |
| 449 | 20230830 | 115500 | 1098509560 | 8640 | 8640 | 8640 | 8640 | 260 |
| 450 | 20230830 | 115400 | 1096263160 | 8640 | 8640 | 8640 | 8640 | 0 |
| 451 | 20230830 | 115300 | 1096263160 | 8640 | 8640 | 8640 | 8640 | 100 |
| 452 | 20230830 | 115200 | 1095399160 | 8640 | 8640 | 8640 | 8640 | 65 |
| 453 | 20230830 | 115100 | 1094837560 | 8640 | 8640 | 8640 | 8640 | 0 |
| 454 | 20230830 | 115000 | 1094837560 | 8640 | 8640 | 8640 | 8630 | 338 |
| 455 | 20230830 | 114900 | 1091920080 | 8640 | 8640 | 8640 | 8640 | 200 |
| 456 | 20230830 | 114800 | 1090192080 | 8640 | 8640 | 8640 | 8640 | 137 |
| 457 | 20230830 | 114700 | 1089008400 | 8640 | 8640 | 8640 | 8640 | 633 |
| 458 | 20230830 | 114600 | 1083539280 | 8640 | 8640 | 8640 | 8640 | 149 |
| 459 | 20230830 | 114500 | 1082251920 | 8650 | 8640 | 8650 | 8640 | 116 |
| 460 | 20230830 | 114400 | 1081249670 | 8640 | 8640 | 8640 | 8640 | 285 |
| 461 | 20230830 | 114300 | 1078787270 | 8640 | 8650 | 8650 | 8640 | 28 |
| 462 | 20230830 | 114200 | 1078545150 | 8650 | 8650 | 8650 | 8650 | 171 |
| 463 | 20230830 | 114100 | 1077066000 | 8650 | 8650 | 8650 | 8650 | 1 |
| 464 | 20230830 | 114000 | 1077057350 | 8630 | 8630 | 8630 | 8630 | 20 |
| 465 | 20230830 | 113900 | 1076884750 | 8630 | 8630 | 8630 | 8630 | 56 |
| 466 | 20230830 | 113800 | 1076401470 | 8630 | 8640 | 8640 | 8630 | 801 |
| 467 | 20230830 | 113700 | 1069487180 | 8640 | 8640 | 8640 | 8640 | 62 |
| 468 | 20230830 | 113600 | 1068951500 | 8640 | 8640 | 8640 | 8640 | 65 |
| 469 | 20230830 | 113500 | 1068389900 | 8650 | 8650 | 8650 | 8650 | 5 |
| 470 | 20230830 | 113400 | 1068346650 | 8650 | 8650 | 8650 | 8650 | 44 |
| 471 | 20230830 | 113300 | 1067966050 | 8650 | 8650 | 8650 | 8650 | 689 |
| 472 | 20230830 | 113200 | 1062006200 | 8650 | 8650 | 8650 | 8650 | 0 |
| 473 | 20230830 | 113100 | 1062006200 | 8650 | 8650 | 8650 | 8650 | 185 |
| 474 | 20230830 | 113000 | 1060405950 | 8650 | 8650 | 8650 | 8650 | 20 |
| 475 | 20230830 | 112900 | 1060232950 | 8660 | 8660 | 8660 | 8660 | 96 |
| 476 | 20230830 | 112800 | 1059401590 | 8660 | 8660 | 8660 | 8660 | 0 |
| 477 | 20230830 | 112700 | 1059401590 | 8660 | 8650 | 8660 | 8650 | 600 |
| 478 | 20230830 | 112600 | 1054205730 | 8650 | 8650 | 8650 | 8650 | 0 |
| 479 | 20230830 | 112500 | 1054205730 | 8650 | 8650 | 8650 | 8650 | 270 |
| 480 | 20230830 | 112400 | 1051870230 | 8660 | 8660 | 8660 | 8650 | 30 |
| 481 | 20230830 | 112300 | 1051610530 | 8660 | 8650 | 8660 | 8650 | 151 |
| 482 | 20230830 | 112200 | 1050304350 | 8650 | 8660 | 8660 | 8650 | 611 |
| 483 | 20230830 | 112100 | 1045013590 | 8640 | 8660 | 8660 | 8640 | 1399 |
| 484 | 20230830 | 112000 | 1032901420 | 8670 | 8670 | 8670 | 8650 | 186 |
| 485 | 20230830 | 111900 | 1031291060 | 8670 | 8670 | 8670 | 8670 | 54 |
| 486 | 20230830 | 111800 | 1030822880 | 8670 | 8670 | 8670 | 8670 | 70 |
| 487 | 20230830 | 111700 | 1030215980 | 8680 | 8680 | 8680 | 8680 | 253 |
| 488 | 20230830 | 111600 | 1028019940 | 8680 | 8640 | 8680 | 8640 | 6336 |
| 489 | 20230830 | 111500 | 973191320 | 8630 | 8620 | 8630 | 8620 | 958 |
| 490 | 20230830 | 111400 | 964923850 | 8620 | 8630 | 8630 | 8620 | 184 |
| 491 | 20230830 | 111300 | 963335980 | 8630 | 8630 | 8630 | 8630 | 846 |
| 492 | 20230830 | 111200 | 956035000 | 8630 | 8640 | 8640 | 8630 | 72 |
| 493 | 20230830 | 111100 | 955413430 | 8640 | 8640 | 8640 | 8640 | 0 |
| 494 | 20230830 | 111000 | 955413430 | 8640 | 8620 | 8640 | 8620 | 504 |
| 495 | 20230830 | 110900 | 951068870 | 8620 | 8630 | 8640 | 8620 | 3346 |
| 496 | 20230830 | 110800 | 922192080 | 8630 | 8610 | 8630 | 8610 | 3861 |
| 497 | 20230830 | 110700 | 888945170 | 8610 | 8610 | 8610 | 8600 | 1522 |
| 498 | 20230830 | 110600 | 875855750 | 8610 | 8610 | 8610 | 8610 | 1322 |
| 499 | 20230830 | 110500 | 864473330 | 8610 | 8610 | 8610 | 8610 | 418 |
| 500 | 20230830 | 110400 | 860874350 | 8610 | 8610 | 8610 | 8610 | 0 |
| 501 | 20230830 | 110300 | 860874350 | 8610 | 8610 | 8610 | 8610 | 106 |
| 502 | 20230830 | 110200 | 859961690 | 8620 | 8620 | 8620 | 8610 | 161 |
| 503 | 20230830 | 110100 | 858574170 | 8630 | 8630 | 8630 | 8630 | 23 |
| 504 | 20230830 | 110000 | 858375680 | 8630 | 8630 | 8630 | 8630 | 6 |
| 505 | 20230830 | 105900 | 858323900 | 8620 | 8610 | 8620 | 8610 | 800 |
| 506 | 20230830 | 105800 | 851428420 | 8610 | 8610 | 8620 | 8610 | 1223 |
| 507 | 20230830 | 105700 | 840898290 | 8610 | 8620 | 8630 | 8610 | 769 |
| 508 | 20230830 | 105600 | 834273390 | 8620 | 8610 | 8620 | 8610 | 100 |
| 509 | 20230830 | 105500 | 833411890 | 8620 | 8620 | 8620 | 8620 | 100 |
| 510 | 20230830 | 105400 | 832549890 | 8620 | 8620 | 8620 | 8620 | 62 |
| 511 | 20230830 | 105300 | 832015450 | 8630 | 8620 | 8630 | 8620 | 1843 |
| 512 | 20230830 | 105200 | 816121650 | 8620 | 8620 | 8620 | 8620 | 160 |
| 513 | 20230830 | 105100 | 814742450 | 8620 | 8610 | 8620 | 8610 | 530 |
| 514 | 20230830 | 105000 | 810178390 | 8610 | 8620 | 8620 | 8610 | 159 |
| 515 | 20230830 | 104900 | 808809350 | 8620 | 8610 | 8620 | 8610 | 1002 |
| 516 | 20230830 | 104800 | 800182110 | 8620 | 8610 | 8630 | 8610 | 748 |
| 517 | 20230830 | 104700 | 793740570 | 8610 | 8610 | 8610 | 8600 | 523 |
| 518 | 20230830 | 104600 | 789242750 | 8610 | 8610 | 8610 | 8610 | 181 |
| 519 | 20230830 | 104500 | 787684340 | 8610 | 8620 | 8620 | 8610 | 1574 |
| 520 | 20230830 | 104400 | 774129850 | 8620 | 8610 | 8630 | 8610 | 2529 |
| 521 | 20230830 | 104300 | 752335950 | 8600 | 8590 | 8600 | 8580 | 547 |
| 522 | 20230830 | 104200 | 747636320 | 8590 | 8600 | 8600 | 8590 | 372 |
| 523 | 20230830 | 104100 | 744440830 | 8590 | 8590 | 8600 | 8590 | 1092 |
| 524 | 20230830 | 104000 | 735050060 | 8590 | 8590 | 8600 | 8590 | 21 |
| 525 | 20230830 | 103900 | 734869570 | 8590 | 8590 | 8590 | 8580 | 718 |
| 526 | 20230830 | 103800 | 728705450 | 8590 | 8580 | 8590 | 8580 | 1507 |
| 527 | 20230830 | 103700 | 715775320 | 8580 | 8580 | 8580 | 8580 | 154 |
| 528 | 20230830 | 103600 | 714454000 | 8580 | 8580 | 8580 | 8580 | 100 |
| 529 | 20230830 | 103500 | 713596000 | 8580 | 8580 | 8580 | 8580 | 335 |
| 530 | 20230830 | 103400 | 710721700 | 8590 | 8590 | 8590 | 8590 | 10 |
| 531 | 20230830 | 103300 | 710635800 | 8600 | 8600 | 8600 | 8600 | 1 |
| 532 | 20230830 | 103200 | 710627200 | 8580 | 8580 | 8580 | 8580 | 190 |
| 533 | 20230830 | 103100 | 708997000 | 8600 | 8600 | 8600 | 8600 | 2 |
| 534 | 20230830 | 103000 | 708979800 | 8580 | 8590 | 8590 | 8580 | 619 |
| 535 | 20230830 | 102900 | 703663080 | 8590 | 8580 | 8590 | 8580 | 12 |
| 536 | 20230830 | 102800 | 703560100 | 8580 | 8580 | 8580 | 8580 | 0 |
| 537 | 20230830 | 102700 | 703560100 | 8580 | 8590 | 8590 | 8580 | 165 |
| 538 | 20230830 | 102600 | 702144250 | 8590 | 8590 | 8590 | 8590 | 1 |
| 539 | 20230830 | 102500 | 702135660 | 8580 | 8580 | 8580 | 8570 | 37 |
| 540 | 20230830 | 102400 | 701818400 | 8580 | 8580 | 8580 | 8570 | 1250 |
| 541 | 20230830 | 102300 | 691098240 | 8570 | 8570 | 8570 | 8570 | 34 |
| 542 | 20230830 | 102200 | 690806860 | 8570 | 8570 | 8570 | 8560 | 857 |
| 543 | 20230830 | 102100 | 683464860 | 8570 | 8570 | 8580 | 8560 | 755 |
| 544 | 20230830 | 102000 | 677000500 | 8570 | 8570 | 8570 | 8570 | 227 |
| 545 | 20230830 | 101900 | 675055110 | 8580 | 8580 | 8580 | 8580 | 0 |
| 546 | 20230830 | 101800 | 675055110 | 8580 | 8580 | 8580 | 8580 | 74 |
| 547 | 20230830 | 101700 | 674420190 | 8580 | 8570 | 8590 | 8560 | 969 |
| 548 | 20230830 | 101600 | 666116040 | 8570 | 8570 | 8570 | 8570 | 0 |
| 549 | 20230830 | 101500 | 666116040 | 8570 | 8560 | 8570 | 8550 | 3673 |
| 550 | 20230830 | 101400 | 634665920 | 8570 | 8570 | 8570 | 8570 | 1 |
| 551 | 20230830 | 101300 | 634657350 | 8570 | 8570 | 8570 | 8570 | 1185 |
| 552 | 20230830 | 101200 | 624501900 | 8590 | 8590 | 8590 | 8590 | 8 |
| 553 | 20230830 | 101100 | 624433180 | 8570 | 8580 | 8580 | 8570 | 340 |
| 554 | 20230830 | 101000 | 621518180 | 8580 | 8580 | 8580 | 8580 | 2 |
| 555 | 20230830 | 100900 | 621501020 | 8580 | 8580 | 8580 | 8580 | 89 |
| 556 | 20230830 | 100800 | 620737400 | 8590 | 8600 | 8600 | 8590 | 104 |
| 557 | 20230830 | 100700 | 619844000 | 8590 | 8580 | 8590 | 8580 | 692 |
| 558 | 20230830 | 100600 | 613903360 | 8570 | 8570 | 8570 | 8570 | 510 |
| 559 | 20230830 | 100500 | 609532660 | 8580 | 8580 | 8580 | 8580 | 0 |
| 560 | 20230830 | 100400 | 609532660 | 8580 | 8580 | 8580 | 8580 | 141 |
| 561 | 20230830 | 100300 | 608322880 | 8580 | 8570 | 8580 | 8570 | 651 |
| 562 | 20230830 | 100200 | 602743400 | 8570 | 8560 | 8580 | 8560 | 1210 |
| 563 | 20230830 | 100100 | 592369810 | 8560 | 8550 | 8580 | 8540 | 3515 |
| 564 | 20230830 | 100000 | 562266780 | 8550 | 8560 | 8560 | 8550 | 1414 |
| 565 | 20230830 | 095900 | 550175940 | 8560 | 8560 | 8570 | 8540 | 2276 |
| 566 | 20230830 | 095800 | 530700100 | 8550 | 8560 | 8560 | 8550 | 1318 |
| 567 | 20230830 | 095700 | 519422370 | 8560 | 8610 | 8610 | 8560 | 1750 |
| 568 | 20230830 | 095600 | 504391750 | 8610 | 8610 | 8610 | 8600 | 868 |
| 569 | 20230830 | 095500 | 496920270 | 8610 | 8620 | 8620 | 8610 | 255 |
| 570 | 20230830 | 095400 | 494722670 | 8610 | 8610 | 8610 | 8610 | 179 |
| 571 | 20230830 | 095300 | 493181480 | 8610 | 8610 | 8610 | 8610 | 73 |
| 572 | 20230830 | 095200 | 492552950 | 8610 | 8620 | 8620 | 8610 | 285 |
| 573 | 20230830 | 095100 | 490099080 | 8610 | 8600 | 8610 | 8600 | 1499 |
| 574 | 20230830 | 095000 | 477204500 | 8590 | 8560 | 8590 | 8560 | 884 |
| 575 | 20230830 | 094900 | 469625640 | 8550 | 8550 | 8550 | 8550 | 15 |
| 576 | 20230830 | 094800 | 469497390 | 8550 | 8590 | 8590 | 8540 | 1710 |
| 577 | 20230830 | 094700 | 454863900 | 8600 | 8590 | 8600 | 8590 | 29 |
| 578 | 20230830 | 094600 | 454614690 | 8590 | 8590 | 8590 | 8590 | 148 |
| 579 | 20230830 | 094500 | 453343370 | 8590 | 8600 | 8600 | 8590 | 733 |
| 580 | 20230830 | 094400 | 447043740 | 8600 | 8610 | 8610 | 8600 | 20 |
| 581 | 20230830 | 094300 | 446871620 | 8610 | 8610 | 8610 | 8610 | 883 |
| 582 | 20230830 | 094200 | 439268990 | 8600 | 8600 | 8600 | 8590 | 432 |
| 583 | 20230830 | 094100 | 435553840 | 8610 | 8570 | 8610 | 8570 | 2183 |
| 584 | 20230830 | 094000 | 416791190 | 8560 | 8560 | 8560 | 8560 | 98 |
| 585 | 20230830 | 093900 | 415952310 | 8560 | 8580 | 8580 | 8560 | 733 |
| 586 | 20230830 | 093800 | 409674980 | 8570 | 8560 | 8570 | 8550 | 576 |
| 587 | 20230830 | 093700 | 404744210 | 8570 | 8570 | 8570 | 8560 | 215 |
| 588 | 20230830 | 093600 | 402902990 | 8560 | 8580 | 8580 | 8560 | 289 |
| 589 | 20230830 | 093500 | 400428210 | 8590 | 8590 | 8600 | 8590 | 300 |
| 590 | 20230830 | 093400 | 397851200 | 8590 | 8590 | 8600 | 8590 | 780 |
| 591 | 20230830 | 093300 | 391147580 | 8590 | 8590 | 8600 | 8590 | 1761 |
| 592 | 20230830 | 093200 | 376018840 | 8590 | 8600 | 8600 | 8590 | 323 |
| 593 | 20230830 | 093100 | 373243150 | 8600 | 8570 | 8600 | 8570 | 1801 |
| 594 | 20230830 | 093000 | 357790000 | 8560 | 8570 | 8570 | 8560 | 5 |
| 595 | 20230830 | 092900 | 357747190 | 8560 | 8560 | 8560 | 8560 | 111 |
| 596 | 20230830 | 092800 | 356797030 | 8560 | 8560 | 8560 | 8540 | 1280 |
| 597 | 20230830 | 092700 | 345843110 | 8560 | 8560 | 8560 | 8560 | 1445 |
| 598 | 20230830 | 092600 | 333473910 | 8560 | 8560 | 8560 | 8560 | 105 |
| 599 | 20230830 | 092500 | 332575110 | 8560 | 8570 | 8570 | 8560 | 744 |
| 600 | 20230830 | 092400 | 326206110 | 8570 | 8560 | 8570 | 8560 | 366 |
| 601 | 20230830 | 092300 | 323070620 | 8560 | 8560 | 8560 | 8560 | 1511 |
| 602 | 20230830 | 092200 | 310136460 | 8570 | 8570 | 8570 | 8570 | 9 |
| 603 | 20230830 | 092100 | 310059330 | 8570 | 8550 | 8570 | 8550 | 2097 |
| 604 | 20230830 | 092000 | 292113160 | 8550 | 8560 | 8570 | 8550 | 1505 |
| 605 | 20230830 | 091900 | 279244620 | 8580 | 8550 | 8580 | 8550 | 574 |
| 606 | 20230830 | 091800 | 274335230 | 8550 | 8560 | 8560 | 8550 | 489 |
| 607 | 20230830 | 091700 | 270152730 | 8570 | 8580 | 8580 | 8560 | 583 |
| 608 | 20230830 | 091600 | 265156230 | 8580 | 8570 | 8590 | 8570 | 849 |
| 609 | 20230830 | 091500 | 257874810 | 8580 | 8580 | 8580 | 8570 | 514 |
| 610 | 20230830 | 091400 | 253465490 | 8580 | 8620 | 8620 | 8580 | 495 |
| 611 | 20230830 | 091300 | 249210350 | 8610 | 8620 | 8620 | 8600 | 1070 |
| 612 | 20230830 | 091200 | 240005650 | 8620 | 8610 | 8640 | 8610 | 2942 |
| 613 | 20230830 | 091100 | 214628750 | 8610 | 8640 | 8640 | 8610 | 1053 |
| 614 | 20230830 | 091000 | 205547220 | 8640 | 8600 | 8650 | 8590 | 3977 |
| 615 | 20230830 | 090900 | 171244250 | 8600 | 8590 | 8600 | 8580 | 691 |
| 616 | 20230830 | 090800 | 165309710 | 8580 | 8580 | 8600 | 8570 | 4171 |
| 617 | 20230830 | 090700 | 129480680 | 8580 | 8520 | 8580 | 8520 | 1737 |
| 618 | 20230830 | 090600 | 114632140 | 8530 | 8560 | 8560 | 8530 | 344 |
| 619 | 20230830 | 090500 | 111696610 | 8570 | 8570 | 8570 | 8530 | 839 |
| 620 | 20230830 | 090400 | 104530490 | 8590 | 8510 | 8610 | 8500 | 5171 |
| 621 | 20230830 | 090300 | 60227150 | 8500 | 8520 | 8540 | 8500 | 2555 |
| 622 | 20230830 | 090200 | 38459340 | 8510 | 8550 | 8550 | 8510 | 1734 |
| 623 | 20230830 | 090100 | 23666930 | 8550 | 8550 | 8560 | 8550 | 911 |
| 624 | 20230830 | 090000 | 15877560 | 8550 | 8520 | 8550 | 8520 | 1863 |