31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 193300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 3 | 20230829 | 193200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20230829 | 193100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20230829 | 193000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20230829 | 192900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20230829 | 192800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20230829 | 192700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20230829 | 192600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20230829 | 192500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20230829 | 192400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20230829 | 192300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20230829 | 192200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20230829 | 192100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20230829 | 192000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20230829 | 191900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20230829 | 191800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20230829 | 191700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20230829 | 191600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20230829 | 191500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20230829 | 191400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20230829 | 191300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20230829 | 191200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20230829 | 191100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20230829 | 191000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20230829 | 190900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20230829 | 190800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20230829 | 190700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20230829 | 190600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20230829 | 190500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20230829 | 190400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20230829 | 190300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 33 | 20230829 | 190200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20230829 | 190100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20230829 | 190000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20230829 | 185900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20230829 | 185800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20230829 | 185700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20230829 | 185600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20230829 | 185500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20230829 | 185400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20230829 | 185300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20230829 | 185200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20230829 | 185100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20230829 | 185000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20230829 | 184900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20230829 | 184800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20230829 | 184700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20230829 | 184600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20230829 | 184500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20230829 | 184400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20230829 | 184300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20230829 | 184200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20230829 | 184100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20230829 | 184000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20230829 | 183900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20230829 | 183800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20230829 | 183700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20230829 | 183600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20230829 | 183500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20230829 | 183400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20230829 | 183300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 63 | 20230829 | 183200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20230829 | 183100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20230829 | 183000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20230829 | 182900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20230829 | 182800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20230829 | 182700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20230829 | 182600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20230829 | 182500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20230829 | 182400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20230829 | 182300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20230829 | 182200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20230829 | 182100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20230829 | 182000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20230829 | 181900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20230829 | 181800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20230829 | 181700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20230829 | 181600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20230829 | 181500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20230829 | 181400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20230829 | 181300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20230829 | 181200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20230829 | 181100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20230829 | 181000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20230829 | 180900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20230829 | 180800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20230829 | 180700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20230829 | 180600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20230829 | 180500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20230829 | 180400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20230829 | 180300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 93 | 20230829 | 180200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20230829 | 180100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20230829 | 180000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20230829 | 175900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20230829 | 175800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20230829 | 175700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20230829 | 175600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20230829 | 175500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20230829 | 175400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20230829 | 175300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20230829 | 175200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20230829 | 175100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20230829 | 175000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20230829 | 174900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20230829 | 174800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20230829 | 174700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20230829 | 174600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20230829 | 174500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20230829 | 174400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20230829 | 174300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20230829 | 174200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20230829 | 174100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20230829 | 174000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20230829 | 173900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20230829 | 173800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20230829 | 173700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20230829 | 173600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20230829 | 173500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20230829 | 173400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20230829 | 173300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 123 | 20230829 | 173200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20230829 | 173100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20230829 | 173000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20230829 | 172900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20230829 | 172800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20230829 | 172700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20230829 | 172600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20230829 | 172500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20230829 | 172400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20230829 | 172300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20230829 | 172200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20230829 | 172100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20230829 | 172000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20230829 | 171900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20230829 | 171800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20230829 | 171700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20230829 | 171600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20230829 | 171500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20230829 | 171400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20230829 | 171300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20230829 | 171200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20230829 | 171100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20230829 | 171000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20230829 | 170900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20230829 | 170800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20230829 | 170700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20230829 | 170600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20230829 | 170500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20230829 | 170400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20230829 | 170300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 153 | 20230829 | 170200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20230829 | 170100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20230829 | 170000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20230829 | 165900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20230829 | 165800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20230829 | 165700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20230829 | 165600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20230829 | 165500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20230829 | 165400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20230829 | 165300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20230829 | 165200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20230829 | 165100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20230829 | 165000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20230829 | 164900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20230829 | 164800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20230829 | 164700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20230829 | 164600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20230829 | 164500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20230829 | 164400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20230829 | 164300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20230829 | 164200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20230829 | 164100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20230829 | 164000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20230829 | 163900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20230829 | 163800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20230829 | 163700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20230829 | 163600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20230829 | 163500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20230829 | 163400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20230829 | 163300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 183 | 20230829 | 163200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20230829 | 163100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20230829 | 163000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20230829 | 162900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20230829 | 162800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20230829 | 162700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20230829 | 162600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20230829 | 162500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20230829 | 162400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20230829 | 162300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20230829 | 162200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20230829 | 162100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20230829 | 162000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20230829 | 161900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20230829 | 161800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20230829 | 161700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20230829 | 161600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20230829 | 161500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20230829 | 161400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20230829 | 161300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20230829 | 161200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20230829 | 161100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20230829 | 161000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20230829 | 160900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20230829 | 160800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20230829 | 160700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20230829 | 160600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20230829 | 160500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20230829 | 160400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20230829 | 160300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 213 | 20230829 | 160200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20230829 | 160100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20230829 | 160000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20230829 | 155900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20230829 | 155800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20230829 | 155700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20230829 | 155600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20230829 | 155500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20230829 | 155400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20230829 | 155300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20230829 | 155200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20230829 | 155100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20230829 | 155000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20230829 | 154900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20230829 | 154800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20230829 | 154700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 229 | 20230829 | 154600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 230 | 20230829 | 154500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 231 | 20230829 | 154400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 232 | 20230829 | 154300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 233 | 20230829 | 154200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 234 | 20230829 | 154100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 235 | 20230829 | 154000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 236 | 20230829 | 153900 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 237 | 20230829 | 153800 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 238 | 20230829 | 153700 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 239 | 20230829 | 153600 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 240 | 20230829 | 153500 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 241 | 20230829 | 153400 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 242 | 20230829 | 153300 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 243 | 20230829 | 153200 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 244 | 20230829 | 153100 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 0 |
| 245 | 20230829 | 153000 | 2660900680 | 8800 | 8800 | 8800 | 8800 | 11819 |
| 246 | 20230829 | 152900 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 247 | 20230829 | 152800 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 248 | 20230829 | 152700 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 249 | 20230829 | 152600 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 250 | 20230829 | 152500 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 251 | 20230829 | 152400 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 252 | 20230829 | 152300 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 253 | 20230829 | 152200 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 254 | 20230829 | 152100 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 255 | 20230829 | 152000 | 2556893480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 256 | 20230829 | 151900 | 2556893480 | 8780 | 8780 | 8790 | 8770 | 1133 |
| 257 | 20230829 | 151800 | 2546940150 | 8780 | 8780 | 8780 | 8770 | 1698 |
| 258 | 20230829 | 151700 | 2532046140 | 8770 | 8780 | 8780 | 8770 | 1122 |
| 259 | 20230829 | 151600 | 2522199680 | 8780 | 8780 | 8790 | 8780 | 4231 |
| 260 | 20230829 | 151500 | 2485043170 | 8790 | 8790 | 8790 | 8780 | 389 |
| 261 | 20230829 | 151400 | 2481626010 | 8780 | 8780 | 8790 | 8780 | 407 |
| 262 | 20230829 | 151300 | 2478050550 | 8790 | 8790 | 8790 | 8790 | 111 |
| 263 | 20230829 | 151200 | 2477074860 | 8780 | 8780 | 8790 | 8780 | 258 |
| 264 | 20230829 | 151100 | 2474807800 | 8790 | 8790 | 8790 | 8790 | 410 |
| 265 | 20230829 | 151000 | 2471203900 | 8790 | 8780 | 8790 | 8780 | 824 |
| 266 | 20230829 | 150900 | 2463965660 | 8780 | 8780 | 8790 | 8780 | 675 |
| 267 | 20230829 | 150800 | 2458034160 | 8780 | 8780 | 8780 | 8780 | 50 |
| 268 | 20230829 | 150700 | 2457595160 | 8790 | 8790 | 8800 | 8790 | 2305 |
| 269 | 20230829 | 150600 | 2437334100 | 8790 | 8790 | 8790 | 8790 | 1251 |
| 270 | 20230829 | 150500 | 2426337810 | 8790 | 8790 | 8790 | 8780 | 1910 |
| 271 | 20230829 | 150400 | 2409559520 | 8790 | 8790 | 8790 | 8790 | 1228 |
| 272 | 20230829 | 150300 | 2398765400 | 8790 | 8790 | 8790 | 8790 | 307 |
| 273 | 20230829 | 150200 | 2396066870 | 8780 | 8780 | 8780 | 8780 | 475 |
| 274 | 20230829 | 150100 | 2391896370 | 8780 | 8780 | 8790 | 8780 | 807 |
| 275 | 20230829 | 150000 | 2384809310 | 8790 | 8790 | 8790 | 8790 | 1501 |
| 276 | 20230829 | 145900 | 2371615520 | 8790 | 8780 | 8790 | 8780 | 156 |
| 277 | 20230829 | 145800 | 2370245280 | 8780 | 8780 | 8790 | 8780 | 398 |
| 278 | 20230829 | 145700 | 2366748360 | 8780 | 8790 | 8790 | 8780 | 520 |
| 279 | 20230829 | 145600 | 2362182560 | 8780 | 8790 | 8790 | 8780 | 68 |
| 280 | 20230829 | 145500 | 2361585260 | 8790 | 8790 | 8790 | 8780 | 114 |
| 281 | 20230829 | 145400 | 2360583950 | 8780 | 8790 | 8790 | 8780 | 1056 |
| 282 | 20230829 | 145300 | 2351311950 | 8780 | 8790 | 8790 | 8780 | 1078 |
| 283 | 20230829 | 145200 | 2341846870 | 8790 | 8790 | 8790 | 8780 | 565 |
| 284 | 20230829 | 145100 | 2336880570 | 8780 | 8790 | 8790 | 8780 | 153 |
| 285 | 20230829 | 145000 | 2335536600 | 8780 | 8790 | 8790 | 8780 | 1498 |
| 286 | 20230829 | 144900 | 2322381470 | 8790 | 8780 | 8790 | 8780 | 4213 |
| 287 | 20230829 | 144800 | 2285371360 | 8780 | 8770 | 8780 | 8770 | 395 |
| 288 | 20230829 | 144700 | 2281906260 | 8770 | 8770 | 8770 | 8770 | 1621 |
| 289 | 20230829 | 144600 | 2267690090 | 8770 | 8770 | 8770 | 8770 | 0 |
| 290 | 20230829 | 144500 | 2267690090 | 8770 | 8770 | 8770 | 8770 | 110 |
| 291 | 20230829 | 144400 | 2266725390 | 8780 | 8780 | 8780 | 8780 | 465 |
| 292 | 20230829 | 144300 | 2262642690 | 8780 | 8780 | 8780 | 8780 | 23 |
| 293 | 20230829 | 144200 | 2262440750 | 8780 | 8790 | 8790 | 8780 | 1934 |
| 294 | 20230829 | 144100 | 2245459070 | 8780 | 8770 | 8780 | 8760 | 3970 |
| 295 | 20230829 | 144000 | 2210609340 | 8770 | 8770 | 8770 | 8770 | 1 |
| 296 | 20230829 | 143900 | 2210600570 | 8730 | 8760 | 8770 | 8730 | 1273 |
| 297 | 20230829 | 143800 | 2199471210 | 8770 | 8780 | 8780 | 8770 | 253 |
| 298 | 20230829 | 143700 | 2197252280 | 8790 | 8790 | 8790 | 8790 | 1 |
| 299 | 20230829 | 143600 | 2197243490 | 8780 | 8780 | 8780 | 8780 | 2683 |
| 300 | 20230829 | 143500 | 2173686750 | 8780 | 8770 | 8780 | 8770 | 2886 |
| 301 | 20230829 | 143400 | 2148349670 | 8770 | 8770 | 8770 | 8770 | 86 |
| 302 | 20230829 | 143300 | 2147595450 | 8770 | 8770 | 8770 | 8770 | 1181 |
| 303 | 20230829 | 143200 | 2137238080 | 8780 | 8770 | 8780 | 8770 | 83 |
| 304 | 20230829 | 143100 | 2136509370 | 8780 | 8780 | 8780 | 8780 | 1565 |
| 305 | 20230829 | 143000 | 2122768670 | 8780 | 8750 | 8780 | 8750 | 6605 |
| 306 | 20230829 | 142900 | 2064886240 | 8760 | 8760 | 8760 | 8760 | 14 |
| 307 | 20230829 | 142800 | 2064763600 | 8760 | 8760 | 8760 | 8760 | 0 |
| 308 | 20230829 | 142700 | 2064763600 | 8760 | 8760 | 8760 | 8760 | 5 |
| 309 | 20230829 | 142600 | 2064719800 | 8750 | 8750 | 8750 | 8750 | 712 |
| 310 | 20230829 | 142500 | 2058489800 | 8750 | 8750 | 8750 | 8750 | 570 |
| 311 | 20230829 | 142400 | 2053502300 | 8760 | 8760 | 8760 | 8750 | 246 |
| 312 | 20230829 | 142300 | 2051348770 | 8750 | 8750 | 8750 | 8750 | 350 |
| 313 | 20230829 | 142200 | 2048286270 | 8750 | 8750 | 8750 | 8750 | 0 |
| 314 | 20230829 | 142100 | 2048286270 | 8750 | 8750 | 8750 | 8750 | 30 |
| 315 | 20230829 | 142000 | 2048023770 | 8750 | 8750 | 8750 | 8750 | 0 |
| 316 | 20230829 | 141900 | 2048023770 | 8750 | 8760 | 8760 | 8750 | 2574 |
| 317 | 20230829 | 141800 | 2025501230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 318 | 20230829 | 141700 | 2025501230 | 8760 | 8760 | 8760 | 8760 | 0 |
| 319 | 20230829 | 141600 | 2025501230 | 8760 | 8760 | 8760 | 8760 | 2 |
| 320 | 20230829 | 141500 | 2025483710 | 8760 | 8760 | 8760 | 8760 | 22 |
| 321 | 20230829 | 141400 | 2025290990 | 8750 | 8750 | 8750 | 8750 | 124 |
| 322 | 20230829 | 141300 | 2024205990 | 8760 | 8760 | 8760 | 8760 | 122 |
| 323 | 20230829 | 141200 | 2023137270 | 8760 | 8750 | 8760 | 8750 | 954 |
| 324 | 20230829 | 141100 | 2014789630 | 8750 | 8750 | 8760 | 8750 | 1364 |
| 325 | 20230829 | 141000 | 2002854330 | 8750 | 8750 | 8760 | 8750 | 150 |
| 326 | 20230829 | 140900 | 2001541590 | 8760 | 8760 | 8760 | 8760 | 10 |
| 327 | 20230829 | 140800 | 2001453990 | 8770 | 8770 | 8770 | 8770 | 0 |
| 328 | 20230829 | 140700 | 2001453990 | 8770 | 8770 | 8770 | 8770 | 7 |
| 329 | 20230829 | 140600 | 2001392600 | 8730 | 8740 | 8740 | 8730 | 866 |
| 330 | 20230829 | 140500 | 1993831470 | 8710 | 8750 | 8760 | 8710 | 5980 |
| 331 | 20230829 | 140400 | 1941601610 | 8750 | 8770 | 8770 | 8740 | 2266 |
| 332 | 20230829 | 140300 | 1921754310 | 8770 | 8770 | 8770 | 8770 | 86 |
| 333 | 20230829 | 140200 | 1921000090 | 8760 | 8760 | 8760 | 8750 | 1007 |
| 334 | 20230829 | 140100 | 1912178840 | 8770 | 8760 | 8770 | 8750 | 1246 |
| 335 | 20230829 | 140000 | 1901264810 | 8750 | 8750 | 8750 | 8750 | 0 |
| 336 | 20230829 | 135900 | 1901264810 | 8750 | 8750 | 8750 | 8750 | 36 |
| 337 | 20230829 | 135800 | 1900949810 | 8750 | 8760 | 8760 | 8750 | 258 |
| 338 | 20230829 | 135700 | 1898692000 | 8760 | 8760 | 8760 | 8750 | 401 |
| 339 | 20230829 | 135600 | 1895181140 | 8760 | 8760 | 8760 | 8760 | 10 |
| 340 | 20230829 | 135500 | 1895093540 | 8760 | 8760 | 8760 | 8760 | 1062 |
| 341 | 20230829 | 135400 | 1885790420 | 8760 | 8760 | 8760 | 8760 | 151 |
| 342 | 20230829 | 135300 | 1884467660 | 8760 | 8760 | 8760 | 8760 | 327 |
| 343 | 20230829 | 135200 | 1881603140 | 8760 | 8760 | 8760 | 8760 | 2 |
| 344 | 20230829 | 135100 | 1881585620 | 8760 | 8760 | 8760 | 8760 | 2 |
| 345 | 20230829 | 135000 | 1881568100 | 8750 | 8750 | 8750 | 8750 | 1 |
| 346 | 20230829 | 134900 | 1881559350 | 8750 | 8750 | 8760 | 8750 | 1072 |
| 347 | 20230829 | 134800 | 1872174070 | 8750 | 8750 | 8750 | 8750 | 178 |
| 348 | 20230829 | 134700 | 1870616570 | 8750 | 8750 | 8750 | 8750 | 0 |
| 349 | 20230829 | 134600 | 1870616570 | 8750 | 8760 | 8760 | 8750 | 185 |
| 350 | 20230829 | 134500 | 1868997790 | 8750 | 8750 | 8750 | 8750 | 47 |
| 351 | 20230829 | 134400 | 1868586540 | 8760 | 8770 | 8770 | 8760 | 497 |
| 352 | 20230829 | 134300 | 1864232810 | 8770 | 8750 | 8770 | 8750 | 11 |
| 353 | 20230829 | 134200 | 1864136540 | 8760 | 8760 | 8760 | 8760 | 449 |
| 354 | 20230829 | 134100 | 1860203300 | 8760 | 8770 | 8770 | 8760 | 1003 |
| 355 | 20230829 | 134000 | 1851416820 | 8770 | 8770 | 8770 | 8770 | 29 |
| 356 | 20230829 | 133900 | 1851162490 | 8770 | 8770 | 8770 | 8760 | 913 |
| 357 | 20230829 | 133800 | 1843161890 | 8770 | 8770 | 8770 | 8760 | 506 |
| 358 | 20230829 | 133700 | 1838729290 | 8770 | 8770 | 8770 | 8770 | 328 |
| 359 | 20230829 | 133600 | 1835852730 | 8770 | 8770 | 8770 | 8770 | 1007 |
| 360 | 20230829 | 133500 | 1827021340 | 8770 | 8770 | 8770 | 8770 | 573 |
| 361 | 20230829 | 133400 | 1821996130 | 8760 | 8760 | 8760 | 8760 | 91 |
| 362 | 20230829 | 133300 | 1821198970 | 8770 | 8750 | 8770 | 8740 | 1102 |
| 363 | 20230829 | 133200 | 1811555780 | 8760 | 8760 | 8760 | 8760 | 156 |
| 364 | 20230829 | 133100 | 1810189220 | 8750 | 8770 | 8770 | 8750 | 207 |
| 365 | 20230829 | 133000 | 1808377830 | 8750 | 8750 | 8750 | 8750 | 740 |
| 366 | 20230829 | 132900 | 1801902830 | 8760 | 8760 | 8760 | 8760 | 495 |
| 367 | 20230829 | 132800 | 1797566630 | 8770 | 8770 | 8770 | 8770 | 10 |
| 368 | 20230829 | 132700 | 1797478930 | 8770 | 8770 | 8770 | 8770 | 551 |
| 369 | 20230829 | 132600 | 1792646660 | 8770 | 8760 | 8770 | 8760 | 450 |
| 370 | 20230829 | 132500 | 1788704650 | 8770 | 8770 | 8770 | 8770 | 1 |
| 371 | 20230829 | 132400 | 1788695880 | 8760 | 8760 | 8760 | 8760 | 702 |
| 372 | 20230829 | 132300 | 1782546360 | 8770 | 8770 | 8770 | 8760 | 98 |
| 373 | 20230829 | 132200 | 1781686960 | 8780 | 8780 | 8780 | 8780 | 1 |
| 374 | 20230829 | 132100 | 1781678180 | 8780 | 8780 | 8780 | 8780 | 0 |
| 375 | 20230829 | 132000 | 1781678180 | 8780 | 8780 | 8780 | 8780 | 8 |
| 376 | 20230829 | 131900 | 1781607940 | 8780 | 8770 | 8780 | 8770 | 401 |
| 377 | 20230829 | 131800 | 1778091160 | 8770 | 8770 | 8770 | 8770 | 1400 |
| 378 | 20230829 | 131700 | 1765813160 | 8780 | 8780 | 8780 | 8780 | 66 |
| 379 | 20230829 | 131600 | 1765233680 | 8770 | 8770 | 8770 | 8770 | 0 |
| 380 | 20230829 | 131500 | 1765233680 | 8770 | 8770 | 8770 | 8770 | 194 |
| 381 | 20230829 | 131400 | 1763532300 | 8770 | 8770 | 8770 | 8770 | 30 |
| 382 | 20230829 | 131300 | 1763269200 | 8770 | 8770 | 8770 | 8770 | 55 |
| 383 | 20230829 | 131200 | 1762786850 | 8770 | 8770 | 8770 | 8770 | 825 |
| 384 | 20230829 | 131100 | 1755551600 | 8780 | 8770 | 8780 | 8770 | 56 |
| 385 | 20230829 | 131000 | 1755060470 | 8770 | 8770 | 8770 | 8770 | 1101 |
| 386 | 20230829 | 130900 | 1745404700 | 8770 | 8770 | 8770 | 8770 | 0 |
| 387 | 20230829 | 130800 | 1745404700 | 8770 | 8770 | 8770 | 8770 | 170 |
| 388 | 20230829 | 130700 | 1743913800 | 8770 | 8770 | 8770 | 8770 | 0 |
| 389 | 20230829 | 130600 | 1743913800 | 8770 | 8770 | 8770 | 8770 | 0 |
| 390 | 20230829 | 130500 | 1743913800 | 8770 | 8770 | 8780 | 8770 | 1350 |
| 391 | 20230829 | 130400 | 1732074190 | 8780 | 8780 | 8780 | 8780 | 0 |
| 392 | 20230829 | 130300 | 1732074190 | 8780 | 8770 | 8780 | 8770 | 36 |
| 393 | 20230829 | 130200 | 1731758460 | 8780 | 8780 | 8780 | 8780 | 22 |
| 394 | 20230829 | 130100 | 1731565300 | 8780 | 8780 | 8780 | 8780 | 15 |
| 395 | 20230829 | 130000 | 1731433600 | 8770 | 8770 | 8770 | 8770 | 2000 |
| 396 | 20230829 | 125900 | 1713893600 | 8770 | 8770 | 8770 | 8770 | 54 |
| 397 | 20230829 | 125800 | 1713420020 | 8780 | 8770 | 8780 | 8770 | 6 |
| 398 | 20230829 | 125700 | 1713367360 | 8770 | 8760 | 8770 | 8760 | 794 |
| 399 | 20230829 | 125600 | 1706405060 | 8760 | 8770 | 8770 | 8760 | 447 |
| 400 | 20230829 | 125500 | 1702486260 | 8770 | 8780 | 8780 | 8770 | 12 |
| 401 | 20230829 | 125400 | 1702381010 | 8770 | 8770 | 8770 | 8770 | 280 |
| 402 | 20230829 | 125300 | 1699925410 | 8780 | 8780 | 8780 | 8780 | 571 |
| 403 | 20230829 | 125200 | 1694912030 | 8780 | 8780 | 8780 | 8780 | 1021 |
| 404 | 20230829 | 125100 | 1685947650 | 8780 | 8770 | 8780 | 8770 | 663 |
| 405 | 20230829 | 125000 | 1680126530 | 8770 | 8770 | 8770 | 8770 | 50 |
| 406 | 20230829 | 124900 | 1679688030 | 8770 | 8770 | 8770 | 8770 | 604 |
| 407 | 20230829 | 124800 | 1674390950 | 8760 | 8760 | 8760 | 8760 | 108 |
| 408 | 20230829 | 124700 | 1673444870 | 8760 | 8760 | 8760 | 8760 | 225 |
| 409 | 20230829 | 124600 | 1671473870 | 8770 | 8770 | 8770 | 8770 | 5 |
| 410 | 20230829 | 124500 | 1671430020 | 8770 | 8770 | 8770 | 8770 | 3 |
| 411 | 20230829 | 124400 | 1671403710 | 8770 | 8780 | 8780 | 8770 | 973 |
| 412 | 20230829 | 124300 | 1662870490 | 8770 | 8770 | 8780 | 8760 | 2152 |
| 413 | 20230829 | 124200 | 1643994950 | 8770 | 8770 | 8770 | 8770 | 8 |
| 414 | 20230829 | 124100 | 1643924790 | 8770 | 8770 | 8770 | 8770 | 2 |
| 415 | 20230829 | 124000 | 1643907250 | 8760 | 8750 | 8760 | 8750 | 2242 |
| 416 | 20230829 | 123900 | 1624289540 | 8750 | 8740 | 8750 | 8740 | 567 |
| 417 | 20230829 | 123800 | 1619328470 | 8740 | 8740 | 8740 | 8740 | 22 |
| 418 | 20230829 | 123700 | 1619136190 | 8740 | 8740 | 8740 | 8740 | 146 |
| 419 | 20230829 | 123600 | 1617860150 | 8740 | 8740 | 8740 | 8740 | 5 |
| 420 | 20230829 | 123500 | 1617816450 | 8740 | 8750 | 8750 | 8740 | 112 |
| 421 | 20230829 | 123400 | 1616837560 | 8740 | 8750 | 8750 | 8730 | 3760 |
| 422 | 20230829 | 123300 | 1583946180 | 8760 | 8760 | 8760 | 8760 | 122 |
| 423 | 20230829 | 123200 | 1582877460 | 8760 | 8760 | 8760 | 8750 | 1537 |
| 424 | 20230829 | 123100 | 1569418760 | 8770 | 8770 | 8770 | 8770 | 1803 |
| 425 | 20230829 | 123000 | 1553606450 | 8770 | 8770 | 8770 | 8770 | 171 |
| 426 | 20230829 | 122900 | 1552106780 | 8770 | 8770 | 8770 | 8770 | 0 |
| 427 | 20230829 | 122800 | 1552106780 | 8770 | 8770 | 8770 | 8770 | 24 |
| 428 | 20230829 | 122700 | 1551896300 | 8770 | 8770 | 8770 | 8770 | 333 |
| 429 | 20230829 | 122600 | 1548975890 | 8770 | 8770 | 8770 | 8770 | 0 |
| 430 | 20230829 | 122500 | 1548975890 | 8770 | 8770 | 8770 | 8770 | 22 |
| 431 | 20230829 | 122400 | 1548782950 | 8770 | 8770 | 8770 | 8770 | 109 |
| 432 | 20230829 | 122300 | 1547827020 | 8750 | 8760 | 8770 | 8750 | 822 |
| 433 | 20230829 | 122200 | 1540627540 | 8760 | 8760 | 8760 | 8760 | 126 |
| 434 | 20230829 | 122100 | 1539523780 | 8760 | 8760 | 8770 | 8760 | 1643 |
| 435 | 20230829 | 122000 | 1525124360 | 8760 | 8760 | 8760 | 8760 | 239 |
| 436 | 20230829 | 121900 | 1523030720 | 8760 | 8760 | 8760 | 8760 | 405 |
| 437 | 20230829 | 121800 | 1519482920 | 8760 | 8740 | 8760 | 8740 | 3454 |
| 438 | 20230829 | 121700 | 1489261440 | 8740 | 8740 | 8740 | 8740 | 400 |
| 439 | 20230829 | 121600 | 1485765440 | 8750 | 8740 | 8750 | 8740 | 943 |
| 440 | 20230829 | 121500 | 1477518970 | 8730 | 8730 | 8730 | 8730 | 279 |
| 441 | 20230829 | 121400 | 1475083300 | 8730 | 8730 | 8730 | 8730 | 191 |
| 442 | 20230829 | 121300 | 1473415870 | 8730 | 8740 | 8740 | 8730 | 562 |
| 443 | 20230829 | 121200 | 1468506890 | 8730 | 8730 | 8730 | 8730 | 1 |
| 444 | 20230829 | 121100 | 1468498160 | 8730 | 8730 | 8730 | 8730 | 431 |
| 445 | 20230829 | 121000 | 1464735530 | 8730 | 8730 | 8730 | 8730 | 141 |
| 446 | 20230829 | 120900 | 1463504600 | 8730 | 8730 | 8730 | 8730 | 73 |
| 447 | 20230829 | 120800 | 1462867310 | 8730 | 8730 | 8730 | 8730 | 10 |
| 448 | 20230829 | 120700 | 1462780010 | 8720 | 8720 | 8720 | 8720 | 2 |
| 449 | 20230829 | 120600 | 1462762570 | 8720 | 8730 | 8730 | 8720 | 560 |
| 450 | 20230829 | 120500 | 1457878250 | 8730 | 8730 | 8730 | 8730 | 0 |
| 451 | 20230829 | 120400 | 1457878250 | 8730 | 8730 | 8730 | 8730 | 670 |
| 452 | 20230829 | 120300 | 1452029150 | 8730 | 8730 | 8730 | 8730 | 17 |
| 453 | 20230829 | 120200 | 1451880740 | 8740 | 8740 | 8740 | 8740 | 0 |
| 454 | 20230829 | 120100 | 1451880740 | 8740 | 8740 | 8740 | 8740 | 0 |
| 455 | 20230829 | 120000 | 1451880740 | 8740 | 8740 | 8740 | 8740 | 0 |
| 456 | 20230829 | 115900 | 1451880740 | 8740 | 8740 | 8740 | 8740 | 0 |
| 457 | 20230829 | 115800 | 1451880740 | 8740 | 8730 | 8740 | 8730 | 11 |
| 458 | 20230829 | 115700 | 1451784700 | 8730 | 8730 | 8730 | 8730 | 200 |
| 459 | 20230829 | 115600 | 1450038700 | 8730 | 8730 | 8730 | 8730 | 0 |
| 460 | 20230829 | 115500 | 1450038700 | 8730 | 8730 | 8730 | 8730 | 1 |
| 461 | 20230829 | 115400 | 1450029970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 462 | 20230829 | 115300 | 1450029970 | 8740 | 8740 | 8740 | 8740 | 0 |
| 463 | 20230829 | 115200 | 1450029970 | 8740 | 8740 | 8740 | 8740 | 471 |
| 464 | 20230829 | 115100 | 1445913430 | 8730 | 8730 | 8730 | 8730 | 4500 |
| 465 | 20230829 | 115000 | 1406628430 | 8740 | 8740 | 8740 | 8740 | 0 |
| 466 | 20230829 | 114900 | 1406628430 | 8740 | 8730 | 8740 | 8730 | 214 |
| 467 | 20230829 | 114800 | 1404758150 | 8740 | 8730 | 8740 | 8730 | 189 |
| 468 | 20230829 | 114700 | 1403107300 | 8740 | 8740 | 8740 | 8740 | 0 |
| 469 | 20230829 | 114600 | 1403107300 | 8740 | 8740 | 8740 | 8740 | 409 |
| 470 | 20230829 | 114500 | 1399532640 | 8730 | 8730 | 8730 | 8730 | 378 |
| 471 | 20230829 | 114400 | 1396232700 | 8740 | 8740 | 8740 | 8740 | 1002 |
| 472 | 20230829 | 114300 | 1387475220 | 8740 | 8740 | 8740 | 8740 | 10 |
| 473 | 20230829 | 114200 | 1387387820 | 8740 | 8740 | 8740 | 8740 | 0 |
| 474 | 20230829 | 114100 | 1387387820 | 8740 | 8740 | 8740 | 8740 | 546 |
| 475 | 20230829 | 114000 | 1382615780 | 8740 | 8740 | 8740 | 8740 | 667 |
| 476 | 20230829 | 113900 | 1376786200 | 8740 | 8740 | 8740 | 8740 | 429 |
| 477 | 20230829 | 113800 | 1373036740 | 8740 | 8740 | 8740 | 8740 | 408 |
| 478 | 20230829 | 113700 | 1369470820 | 8740 | 8740 | 8740 | 8740 | 55 |
| 479 | 20230829 | 113600 | 1368990120 | 8740 | 8740 | 8740 | 8740 | 489 |
| 480 | 20230829 | 113500 | 1364716260 | 8740 | 8740 | 8740 | 8740 | 10 |
| 481 | 20230829 | 113400 | 1364628860 | 8730 | 8740 | 8740 | 8730 | 203 |
| 482 | 20230829 | 113300 | 1362856640 | 8740 | 8740 | 8740 | 8740 | 9 |
| 483 | 20230829 | 113200 | 1362777980 | 8740 | 8740 | 8740 | 8740 | 4 |
| 484 | 20230829 | 113100 | 1362743020 | 8740 | 8740 | 8740 | 8740 | 0 |
| 485 | 20230829 | 113000 | 1362743020 | 8740 | 8740 | 8740 | 8740 | 3 |
| 486 | 20230829 | 112900 | 1362716800 | 8730 | 8740 | 8740 | 8730 | 200 |
| 487 | 20230829 | 112800 | 1360970300 | 8740 | 8740 | 8740 | 8740 | 0 |
| 488 | 20230829 | 112700 | 1360970300 | 8740 | 8740 | 8740 | 8740 | 592 |
| 489 | 20230829 | 112600 | 1355796220 | 8740 | 8750 | 8750 | 8740 | 10 |
| 490 | 20230829 | 112500 | 1355708810 | 8740 | 8710 | 8740 | 8710 | 1367 |
| 491 | 20230829 | 112400 | 1343765650 | 8710 | 8720 | 8720 | 8710 | 742 |
| 492 | 20230829 | 112300 | 1337295610 | 8720 | 8720 | 8720 | 8720 | 0 |
| 493 | 20230829 | 112200 | 1337295610 | 8720 | 8720 | 8720 | 8720 | 60 |
| 494 | 20230829 | 112100 | 1336772410 | 8710 | 8710 | 8710 | 8710 | 4523 |
| 495 | 20230829 | 112000 | 1297377080 | 8710 | 8710 | 8710 | 8710 | 48 |
| 496 | 20230829 | 111900 | 1296959000 | 8720 | 8730 | 8730 | 8720 | 1270 |
| 497 | 20230829 | 111800 | 1285873090 | 8730 | 8730 | 8730 | 8730 | 86 |
| 498 | 20230829 | 111700 | 1285122310 | 8730 | 8730 | 8730 | 8730 | 102 |
| 499 | 20230829 | 111600 | 1284231850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 500 | 20230829 | 111500 | 1284231850 | 8740 | 8740 | 8740 | 8740 | 0 |
| 501 | 20230829 | 111400 | 1284231850 | 8740 | 8740 | 8740 | 8740 | 12 |
| 502 | 20230829 | 111300 | 1284126970 | 8740 | 8730 | 8740 | 8730 | 4 |
| 503 | 20230829 | 111200 | 1284092020 | 8730 | 8730 | 8730 | 8730 | 0 |
| 504 | 20230829 | 111100 | 1284092020 | 8730 | 8730 | 8730 | 8730 | 500 |
| 505 | 20230829 | 111000 | 1279727020 | 8730 | 8730 | 8730 | 8730 | 0 |
| 506 | 20230829 | 110900 | 1279727020 | 8730 | 8730 | 8730 | 8730 | 100 |
| 507 | 20230829 | 110800 | 1278854020 | 8740 | 8730 | 8740 | 8730 | 301 |
| 508 | 20230829 | 110700 | 1276226280 | 8740 | 8730 | 8740 | 8730 | 57 |
| 509 | 20230829 | 110600 | 1275728600 | 8730 | 8730 | 8730 | 8730 | 7 |
| 510 | 20230829 | 110500 | 1275667490 | 8730 | 8730 | 8730 | 8730 | 1 |
| 511 | 20230829 | 110400 | 1275658760 | 8730 | 8730 | 8730 | 8730 | 0 |
| 512 | 20230829 | 110300 | 1275658760 | 8730 | 8740 | 8740 | 8730 | 318 |
| 513 | 20230829 | 110200 | 1272882610 | 8730 | 8730 | 8730 | 8730 | 130 |
| 514 | 20230829 | 110100 | 1271747710 | 8710 | 8710 | 8710 | 8710 | 1010 |
| 515 | 20230829 | 110000 | 1262950610 | 8740 | 8740 | 8740 | 8740 | 0 |
| 516 | 20230829 | 105900 | 1262950610 | 8740 | 8740 | 8740 | 8740 | 9 |
| 517 | 20230829 | 105800 | 1262871950 | 8710 | 8710 | 8710 | 8710 | 382 |
| 518 | 20230829 | 105700 | 1259544730 | 8710 | 8710 | 8710 | 8710 | 588 |
| 519 | 20230829 | 105600 | 1254423250 | 8720 | 8720 | 8720 | 8720 | 1139 |
| 520 | 20230829 | 105500 | 1244491170 | 8730 | 8730 | 8730 | 8730 | 71 |
| 521 | 20230829 | 105400 | 1243871340 | 8730 | 8720 | 8730 | 8720 | 34 |
| 522 | 20230829 | 105300 | 1243574550 | 8720 | 8730 | 8730 | 8720 | 250 |
| 523 | 20230829 | 105200 | 1241393050 | 8720 | 8720 | 8720 | 8720 | 1322 |
| 524 | 20230829 | 105100 | 1229865210 | 8730 | 8720 | 8740 | 8720 | 410 |
| 525 | 20230829 | 105000 | 1226286210 | 8750 | 8750 | 8750 | 8750 | 1 |
| 526 | 20230829 | 104900 | 1226277460 | 8720 | 8730 | 8750 | 8720 | 1096 |
| 527 | 20230829 | 104800 | 1216713950 | 8730 | 8730 | 8730 | 8730 | 261 |
| 528 | 20230829 | 104700 | 1214435420 | 8730 | 8730 | 8730 | 8730 | 500 |
| 529 | 20230829 | 104600 | 1210070420 | 8750 | 8750 | 8750 | 8750 | 1 |
| 530 | 20230829 | 104500 | 1210061670 | 8740 | 8740 | 8740 | 8740 | 548 |
| 531 | 20230829 | 104400 | 1205272150 | 8740 | 8740 | 8740 | 8740 | 343 |
| 532 | 20230829 | 104300 | 1202274330 | 8740 | 8730 | 8740 | 8730 | 292 |
| 533 | 20230829 | 104200 | 1199722270 | 8730 | 8750 | 8750 | 8700 | 2948 |
| 534 | 20230829 | 104100 | 1173965210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 535 | 20230829 | 104000 | 1173965210 | 8760 | 8750 | 8760 | 8750 | 36 |
| 536 | 20230829 | 103900 | 1173649860 | 8750 | 8760 | 8760 | 8750 | 243 |
| 537 | 20230829 | 103800 | 1171523560 | 8760 | 8750 | 8760 | 8750 | 120 |
| 538 | 20230829 | 103700 | 1170473170 | 8750 | 8750 | 8750 | 8750 | 219 |
| 539 | 20230829 | 103600 | 1168556920 | 8750 | 8760 | 8760 | 8750 | 179 |
| 540 | 20230829 | 103500 | 1166988980 | 8760 | 8760 | 8760 | 8760 | 191 |
| 541 | 20230829 | 103400 | 1165315820 | 8750 | 8790 | 8790 | 8750 | 131 |
| 542 | 20230829 | 103300 | 1164168330 | 8770 | 8780 | 8780 | 8770 | 785 |
| 543 | 20230829 | 103200 | 1157280520 | 8780 | 8760 | 8780 | 8760 | 3659 |
| 544 | 20230829 | 103100 | 1125223240 | 8760 | 8760 | 8760 | 8750 | 1360 |
| 545 | 20230829 | 103000 | 1113315580 | 8760 | 8760 | 8760 | 8760 | 190 |
| 546 | 20230829 | 102900 | 1111651180 | 8770 | 8770 | 8770 | 8770 | 83 |
| 547 | 20230829 | 102800 | 1110923270 | 8780 | 8780 | 8780 | 8780 | 249 |
| 548 | 20230829 | 102700 | 1108737050 | 8790 | 8780 | 8790 | 8780 | 188 |
| 549 | 20230829 | 102600 | 1107086400 | 8780 | 8790 | 8790 | 8780 | 60 |
| 550 | 20230829 | 102500 | 1106559570 | 8780 | 8790 | 8790 | 8780 | 265 |
| 551 | 20230829 | 102400 | 1104231850 | 8790 | 8800 | 8800 | 8790 | 174 |
| 552 | 20230829 | 102300 | 1102702330 | 8800 | 8760 | 8800 | 8760 | 201 |
| 553 | 20230829 | 102200 | 1100941530 | 8760 | 8780 | 8800 | 8760 | 7537 |
| 554 | 20230829 | 102100 | 1034658010 | 8780 | 8750 | 8780 | 8750 | 55 |
| 555 | 20230829 | 102000 | 1034175920 | 8740 | 8740 | 8740 | 8740 | 0 |
| 556 | 20230829 | 101900 | 1034175920 | 8740 | 8730 | 8740 | 8730 | 153 |
| 557 | 20230829 | 101800 | 1032840200 | 8790 | 8780 | 8790 | 8700 | 3524 |
| 558 | 20230829 | 101700 | 1001955560 | 8790 | 8790 | 8790 | 8790 | 932 |
| 559 | 20230829 | 101600 | 993763280 | 8790 | 8780 | 8790 | 8780 | 365 |
| 560 | 20230829 | 101500 | 990557760 | 8790 | 8780 | 8790 | 8780 | 778 |
| 561 | 20230829 | 101400 | 983720240 | 8780 | 8790 | 8800 | 8780 | 1160 |
| 562 | 20230829 | 101300 | 973524080 | 8790 | 8780 | 8800 | 8770 | 5689 |
| 563 | 20230829 | 101200 | 923499750 | 8770 | 8770 | 8780 | 8770 | 83 |
| 564 | 20230829 | 101100 | 922771770 | 8770 | 8760 | 8770 | 8760 | 1731 |
| 565 | 20230829 | 101000 | 907597610 | 8760 | 8750 | 8760 | 8750 | 302 |
| 566 | 20230829 | 100900 | 904952100 | 8760 | 8750 | 8760 | 8740 | 1639 |
| 567 | 20230829 | 100800 | 890610390 | 8740 | 8740 | 8750 | 8740 | 497 |
| 568 | 20230829 | 100700 | 886266430 | 8740 | 8740 | 8740 | 8740 | 1659 |
| 569 | 20230829 | 100600 | 871766770 | 8730 | 8740 | 8750 | 8730 | 1149 |
| 570 | 20230829 | 100500 | 861722430 | 8720 | 8720 | 8730 | 8720 | 661 |
| 571 | 20230829 | 100400 | 855952850 | 8720 | 8720 | 8720 | 8720 | 474 |
| 572 | 20230829 | 100300 | 851819570 | 8720 | 8720 | 8720 | 8720 | 384 |
| 573 | 20230829 | 100200 | 848471090 | 8720 | 8710 | 8720 | 8710 | 1440 |
| 574 | 20230829 | 100100 | 835915540 | 8710 | 8710 | 8710 | 8710 | 384 |
| 575 | 20230829 | 100000 | 832570900 | 8710 | 8700 | 8720 | 8700 | 829 |
| 576 | 20230829 | 095900 | 825351060 | 8710 | 8720 | 8720 | 8710 | 385 |
| 577 | 20230829 | 095800 | 821997660 | 8720 | 8690 | 8720 | 8690 | 23582 |
| 578 | 20230829 | 095700 | 616777790 | 8690 | 8690 | 8700 | 8690 | 1317 |
| 579 | 20230829 | 095600 | 605324910 | 8690 | 8680 | 8690 | 8680 | 241 |
| 580 | 20230829 | 095500 | 603231370 | 8680 | 8700 | 8700 | 8680 | 4273 |
| 581 | 20230829 | 095400 | 566081000 | 8690 | 8690 | 8700 | 8690 | 462 |
| 582 | 20230829 | 095300 | 562066010 | 8690 | 8690 | 8700 | 8690 | 1576 |
| 583 | 20230829 | 095200 | 548364650 | 8690 | 8700 | 8700 | 8690 | 465 |
| 584 | 20230829 | 095100 | 544322070 | 8700 | 8700 | 8700 | 8700 | 1057 |
| 585 | 20230829 | 095000 | 535126170 | 8700 | 8700 | 8700 | 8700 | 1732 |
| 586 | 20230829 | 094900 | 520057770 | 8690 | 8670 | 8690 | 8670 | 5207 |
| 587 | 20230829 | 094800 | 474853890 | 8660 | 8660 | 8660 | 8660 | 0 |
| 588 | 20230829 | 094700 | 474853890 | 8660 | 8660 | 8670 | 8660 | 418 |
| 589 | 20230829 | 094600 | 471232450 | 8660 | 8660 | 8660 | 8660 | 898 |
| 590 | 20230829 | 094500 | 463455770 | 8650 | 8650 | 8650 | 8650 | 449 |
| 591 | 20230829 | 094400 | 459571920 | 8670 | 8650 | 8670 | 8640 | 1448 |
| 592 | 20230829 | 094300 | 447052190 | 8650 | 8650 | 8650 | 8650 | 103 |
| 593 | 20230829 | 094200 | 446161240 | 8650 | 8670 | 8670 | 8650 | 3212 |
| 594 | 20230829 | 094100 | 418338220 | 8670 | 8680 | 8680 | 8670 | 558 |
| 595 | 20230829 | 094000 | 413498380 | 8680 | 8670 | 8680 | 8670 | 762 |
| 596 | 20230829 | 093900 | 406891270 | 8660 | 8670 | 8680 | 8660 | 180 |
| 597 | 20230829 | 093800 | 405330420 | 8680 | 8660 | 8680 | 8660 | 944 |
| 598 | 20230829 | 093700 | 397145520 | 8640 | 8660 | 8660 | 8640 | 1728 |
| 599 | 20230829 | 093600 | 382203850 | 8660 | 8660 | 8660 | 8660 | 1 |
| 600 | 20230829 | 093500 | 382195190 | 8660 | 8670 | 8670 | 8660 | 990 |
| 601 | 20230829 | 093400 | 373621000 | 8670 | 8660 | 8670 | 8660 | 387 |
| 602 | 20230829 | 093300 | 370268820 | 8660 | 8660 | 8660 | 8660 | 1446 |
| 603 | 20230829 | 093200 | 357746460 | 8670 | 8670 | 8670 | 8660 | 8 |
| 604 | 20230829 | 093100 | 357677110 | 8670 | 8680 | 8680 | 8670 | 1481 |
| 605 | 20230829 | 093000 | 344824160 | 8690 | 8690 | 8690 | 8680 | 5 |
| 606 | 20230829 | 092900 | 344780720 | 8680 | 8680 | 8690 | 8680 | 250 |
| 607 | 20230829 | 092800 | 342610680 | 8680 | 8680 | 8680 | 8680 | 1203 |
| 608 | 20230829 | 092700 | 332168640 | 8680 | 8670 | 8680 | 8670 | 289 |
| 609 | 20230829 | 092600 | 329662280 | 8670 | 8680 | 8680 | 8670 | 21 |
| 610 | 20230829 | 092500 | 329480200 | 8690 | 8690 | 8690 | 8690 | 492 |
| 611 | 20230829 | 092400 | 325204720 | 8690 | 8680 | 8690 | 8680 | 1891 |
| 612 | 20230829 | 092300 | 308785840 | 8680 | 8680 | 8680 | 8680 | 22 |
| 613 | 20230829 | 092200 | 308594880 | 8640 | 8650 | 8650 | 8640 | 1362 |
| 614 | 20230829 | 092100 | 296820970 | 8660 | 8670 | 8680 | 8660 | 496 |
| 615 | 20230829 | 092000 | 292520560 | 8680 | 8680 | 8680 | 8680 | 170 |
| 616 | 20230829 | 091900 | 291044960 | 8690 | 8680 | 8690 | 8680 | 1152 |
| 617 | 20230829 | 091800 | 281045590 | 8690 | 8690 | 8690 | 8690 | 131 |
| 618 | 20230829 | 091700 | 279907200 | 8680 | 8680 | 8680 | 8680 | 510 |
| 619 | 20230829 | 091600 | 275480400 | 8670 | 8660 | 8670 | 8660 | 10 |
| 620 | 20230829 | 091500 | 275393790 | 8660 | 8660 | 8670 | 8660 | 1225 |
| 621 | 20230829 | 091400 | 264782450 | 8670 | 8680 | 8680 | 8660 | 717 |
| 622 | 20230829 | 091300 | 258568300 | 8680 | 8690 | 8690 | 8670 | 1880 |
| 623 | 20230829 | 091200 | 242259640 | 8700 | 8720 | 8720 | 8700 | 2932 |
| 624 | 20230829 | 091100 | 216724820 | 8720 | 8690 | 8720 | 8680 | 5978 |
| 625 | 20230829 | 091000 | 164714250 | 8690 | 8670 | 8690 | 8670 | 3217 |
| 626 | 20230829 | 090900 | 136788900 | 8670 | 8640 | 8670 | 8640 | 5070 |
| 627 | 20230829 | 090800 | 92924050 | 8630 | 8640 | 8650 | 8630 | 961 |
| 628 | 20230829 | 090700 | 84630190 | 8630 | 8650 | 8650 | 8620 | 296 |
| 629 | 20230829 | 090600 | 82073630 | 8650 | 8650 | 8650 | 8630 | 1078 |
| 630 | 20230829 | 090500 | 72759410 | 8650 | 8640 | 8660 | 8630 | 2402 |
| 631 | 20230829 | 090400 | 51978550 | 8650 | 8620 | 8650 | 8620 | 1039 |
| 632 | 20230829 | 090300 | 43006360 | 8620 | 8640 | 8640 | 8610 | 787 |
| 633 | 20230829 | 090200 | 36224660 | 8640 | 8660 | 8660 | 8610 | 296 |
| 634 | 20230829 | 090100 | 33674730 | 8610 | 8630 | 8670 | 8590 | 2361 |
| 635 | 20230829 | 090000 | 13229650 | 8590 | 8610 | 8630 | 8590 | 1538 |