30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 190600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 3 | 20230830 | 190500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230830 | 190400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230830 | 190300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230830 | 190200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230830 | 190100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230830 | 190000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230830 | 185900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230830 | 185800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230830 | 185700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230830 | 185600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230830 | 185500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230830 | 185400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230830 | 185300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230830 | 185200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230830 | 185100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230830 | 185000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230830 | 184900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230830 | 184800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230830 | 184700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230830 | 184600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230830 | 184500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230830 | 184400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230830 | 184300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230830 | 184200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230830 | 184100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230830 | 184000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230830 | 183900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230830 | 183800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230830 | 183700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230830 | 183600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 33 | 20230830 | 183500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230830 | 183400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230830 | 183300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230830 | 183200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230830 | 183100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230830 | 183000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230830 | 182900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230830 | 182800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230830 | 182700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230830 | 182600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230830 | 182500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230830 | 182400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230830 | 182300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230830 | 182200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230830 | 182100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230830 | 182000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230830 | 181900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230830 | 181800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230830 | 181700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230830 | 181600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230830 | 181500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230830 | 181400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230830 | 181300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230830 | 181200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230830 | 181100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230830 | 181000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230830 | 180900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230830 | 180800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230830 | 180700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230830 | 180600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 63 | 20230830 | 180500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230830 | 180400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230830 | 180300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230830 | 180200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230830 | 180100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230830 | 180000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230830 | 175900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230830 | 175800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230830 | 175700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230830 | 175600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230830 | 175500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230830 | 175400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230830 | 175300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230830 | 175200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230830 | 175100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230830 | 175000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230830 | 174900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230830 | 174800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230830 | 174700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230830 | 174600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230830 | 174500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230830 | 174400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230830 | 174300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230830 | 174200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230830 | 174100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230830 | 174000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230830 | 173900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230830 | 173800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230830 | 173700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230830 | 173600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 93 | 20230830 | 173500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230830 | 173400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230830 | 173300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230830 | 173200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230830 | 173100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230830 | 173000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230830 | 172900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230830 | 172800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230830 | 172700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230830 | 172600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230830 | 172500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230830 | 172400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230830 | 172300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230830 | 172200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230830 | 172100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230830 | 172000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230830 | 171900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230830 | 171800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230830 | 171700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230830 | 171600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230830 | 171500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230830 | 171400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230830 | 171300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230830 | 171200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230830 | 171100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230830 | 171000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230830 | 170900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230830 | 170800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230830 | 170700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230830 | 170600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 123 | 20230830 | 170500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230830 | 170400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230830 | 170300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230830 | 170200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230830 | 170100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230830 | 170000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230830 | 165900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230830 | 165800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230830 | 165700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230830 | 165600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230830 | 165500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230830 | 165400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230830 | 165300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230830 | 165200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230830 | 165100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230830 | 165000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230830 | 164900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230830 | 164800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230830 | 164700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230830 | 164600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230830 | 164500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230830 | 164400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230830 | 164300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230830 | 164200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230830 | 164100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230830 | 164000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230830 | 163900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230830 | 163800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230830 | 163700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230830 | 163600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 153 | 20230830 | 163500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230830 | 163400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230830 | 163300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230830 | 163200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230830 | 163100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230830 | 163000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230830 | 162900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230830 | 162800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230830 | 162700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230830 | 162600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230830 | 162500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230830 | 162400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230830 | 162300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230830 | 162200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230830 | 162100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230830 | 162000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230830 | 161900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230830 | 161800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230830 | 161700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230830 | 161600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230830 | 161500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230830 | 161400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230830 | 161300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230830 | 161200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230830 | 161100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230830 | 161000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230830 | 160900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230830 | 160800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230830 | 160700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230830 | 160600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 183 | 20230830 | 160500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230830 | 160400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230830 | 160300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230830 | 160200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230830 | 160100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230830 | 160000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230830 | 155900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230830 | 155800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230830 | 155700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20230830 | 155600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230830 | 155500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230830 | 155400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230830 | 155300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230830 | 155200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230830 | 155100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230830 | 155000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230830 | 154900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230830 | 154800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230830 | 154700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230830 | 154600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20230830 | 154500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20230830 | 154400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20230830 | 154300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20230830 | 154200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230830 | 154100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230830 | 154000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230830 | 153900 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230830 | 153800 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230830 | 153700 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230830 | 153600 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 213 | 20230830 | 153500 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230830 | 153400 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230830 | 153300 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230830 | 153200 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230830 | 153100 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230830 | 153000 | 2340440820 | 4645 | 4645 | 4645 | 4645 | 8217 |
| 219 | 20230830 | 152900 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 220 | 20230830 | 152800 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 221 | 20230830 | 152700 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 222 | 20230830 | 152600 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 223 | 20230830 | 152500 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 224 | 20230830 | 152400 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 225 | 20230830 | 152300 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 226 | 20230830 | 152200 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 227 | 20230830 | 152100 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 228 | 20230830 | 152000 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 0 |
| 229 | 20230830 | 151900 | 2302272855 | 4645 | 4645 | 4645 | 4645 | 1760 |
| 230 | 20230830 | 151800 | 2294097655 | 4640 | 4640 | 4645 | 4640 | 2359 |
| 231 | 20230830 | 151700 | 2283151890 | 4640 | 4640 | 4640 | 4635 | 4524 |
| 232 | 20230830 | 151600 | 2262160785 | 4640 | 4635 | 4640 | 4635 | 3477 |
| 233 | 20230830 | 151500 | 2246042295 | 4635 | 4640 | 4640 | 4635 | 4977 |
| 234 | 20230830 | 151400 | 2222958720 | 4640 | 4640 | 4640 | 4640 | 2708 |
| 235 | 20230830 | 151300 | 2210393600 | 4640 | 4640 | 4640 | 4635 | 3351 |
| 236 | 20230830 | 151200 | 2194852010 | 4640 | 4645 | 4645 | 4640 | 13822 |
| 237 | 20230830 | 151100 | 2130717615 | 4645 | 4645 | 4645 | 4640 | 251 |
| 238 | 20230830 | 151000 | 2129552135 | 4645 | 4640 | 4645 | 4640 | 7139 |
| 239 | 20230830 | 150900 | 2096416480 | 4640 | 4640 | 4640 | 4640 | 1 |
| 240 | 20230830 | 150800 | 2096411840 | 4645 | 4645 | 4645 | 4645 | 159 |
| 241 | 20230830 | 150700 | 2095673285 | 4645 | 4645 | 4645 | 4645 | 106 |
| 242 | 20230830 | 150600 | 2095180915 | 4645 | 4645 | 4645 | 4645 | 107 |
| 243 | 20230830 | 150500 | 2094683900 | 4640 | 4645 | 4645 | 4640 | 1032 |
| 244 | 20230830 | 150400 | 2089895260 | 4645 | 4645 | 4645 | 4645 | 201 |
| 245 | 20230830 | 150300 | 2088961615 | 4645 | 4645 | 4645 | 4645 | 50 |
| 246 | 20230830 | 150200 | 2088729365 | 4645 | 4640 | 4645 | 4640 | 1410 |
| 247 | 20230830 | 150100 | 2082186695 | 4645 | 4640 | 4645 | 4640 | 351 |
| 248 | 20230830 | 150000 | 2080558050 | 4640 | 4645 | 4645 | 4640 | 442 |
| 249 | 20230830 | 145900 | 2078507115 | 4645 | 4650 | 4650 | 4645 | 2624 |
| 250 | 20230830 | 145800 | 2066318510 | 4645 | 4645 | 4650 | 4645 | 589 |
| 251 | 20230830 | 145700 | 2063582025 | 4645 | 4645 | 4645 | 4645 | 216 |
| 252 | 20230830 | 145600 | 2062578705 | 4645 | 4650 | 4650 | 4645 | 383 |
| 253 | 20230830 | 145500 | 2060799655 | 4650 | 4650 | 4650 | 4640 | 767 |
| 254 | 20230830 | 145400 | 2057237750 | 4650 | 4645 | 4650 | 4645 | 250 |
| 255 | 20230830 | 145300 | 2056076190 | 4645 | 4640 | 4645 | 4640 | 217 |
| 256 | 20230830 | 145200 | 2055068235 | 4645 | 4645 | 4645 | 4645 | 538 |
| 257 | 20230830 | 145100 | 2052569225 | 4645 | 4645 | 4645 | 4645 | 10 |
| 258 | 20230830 | 145000 | 2052522775 | 4645 | 4645 | 4645 | 4645 | 703 |
| 259 | 20230830 | 144900 | 2049257340 | 4645 | 4645 | 4645 | 4645 | 19 |
| 260 | 20230830 | 144800 | 2049169085 | 4640 | 4650 | 4650 | 4640 | 2330 |
| 261 | 20230830 | 144700 | 2038349110 | 4650 | 4650 | 4650 | 4650 | 530 |
| 262 | 20230830 | 144600 | 2035884610 | 4645 | 4645 | 4650 | 4645 | 969 |
| 263 | 20230830 | 144500 | 2031383595 | 4650 | 4650 | 4650 | 4650 | 60 |
| 264 | 20230830 | 144400 | 2031104595 | 4650 | 4650 | 4650 | 4650 | 91 |
| 265 | 20230830 | 144300 | 2030681445 | 4650 | 4650 | 4655 | 4650 | 2519 |
| 266 | 20230830 | 144200 | 2018968085 | 4655 | 4650 | 4655 | 4650 | 291 |
| 267 | 20230830 | 144100 | 2017614830 | 4655 | 4650 | 4655 | 4650 | 117 |
| 268 | 20230830 | 144000 | 2017070695 | 4650 | 4655 | 4655 | 4650 | 401 |
| 269 | 20230830 | 143900 | 2015206040 | 4650 | 4650 | 4650 | 4650 | 71 |
| 270 | 20230830 | 143800 | 2014875890 | 4655 | 4655 | 4655 | 4650 | 19 |
| 271 | 20230830 | 143700 | 2014787465 | 4655 | 4650 | 4655 | 4650 | 300 |
| 272 | 20230830 | 143600 | 2013391555 | 4650 | 4650 | 4650 | 4650 | 3 |
| 273 | 20230830 | 143500 | 2013377605 | 4645 | 4650 | 4650 | 4645 | 105 |
| 274 | 20230830 | 143400 | 2012889855 | 4650 | 4650 | 4650 | 4650 | 3 |
| 275 | 20230830 | 143300 | 2012875905 | 4650 | 4655 | 4655 | 4650 | 1256 |
| 276 | 20230830 | 143200 | 2007030505 | 4650 | 4655 | 4655 | 4650 | 973 |
| 277 | 20230830 | 143100 | 2002506045 | 4655 | 4655 | 4655 | 4655 | 101 |
| 278 | 20230830 | 143000 | 2002035890 | 4655 | 4655 | 4655 | 4655 | 300 |
| 279 | 20230830 | 142900 | 2000639390 | 4655 | 4650 | 4655 | 4650 | 548 |
| 280 | 20230830 | 142800 | 1998091185 | 4650 | 4650 | 4650 | 4645 | 88 |
| 281 | 20230830 | 142700 | 1997682175 | 4650 | 4650 | 4655 | 4645 | 412 |
| 282 | 20230830 | 142600 | 1995767970 | 4650 | 4650 | 4650 | 4650 | 10 |
| 283 | 20230830 | 142500 | 1995721470 | 4645 | 4645 | 4645 | 4645 | 1 |
| 284 | 20230830 | 142400 | 1995716825 | 4650 | 4650 | 4650 | 4650 | 103 |
| 285 | 20230830 | 142300 | 1995237875 | 4640 | 4645 | 4645 | 4640 | 5107 |
| 286 | 20230830 | 142200 | 1971541145 | 4655 | 4650 | 4655 | 4640 | 7312 |
| 287 | 20230830 | 142100 | 1937612270 | 4655 | 4655 | 4655 | 4645 | 103 |
| 288 | 20230830 | 142000 | 1937133205 | 4655 | 4655 | 4655 | 4655 | 10 |
| 289 | 20230830 | 141900 | 1937086655 | 4645 | 4645 | 4645 | 4645 | 125 |
| 290 | 20230830 | 141800 | 1936506030 | 4645 | 4655 | 4655 | 4645 | 989 |
| 291 | 20230830 | 141700 | 1931911250 | 4650 | 4650 | 4650 | 4650 | 17 |
| 292 | 20230830 | 141600 | 1931832200 | 4650 | 4650 | 4650 | 4650 | 233 |
| 293 | 20230830 | 141500 | 1930748750 | 4650 | 4650 | 4650 | 4650 | 200 |
| 294 | 20230830 | 141400 | 1929818750 | 4655 | 4645 | 4655 | 4640 | 65 |
| 295 | 20230830 | 141300 | 1929516760 | 4655 | 4655 | 4655 | 4645 | 1264 |
| 296 | 20230830 | 141200 | 1923632950 | 4645 | 4655 | 4655 | 4645 | 6655 |
| 297 | 20230830 | 141100 | 1892714810 | 4650 | 4655 | 4655 | 4650 | 41 |
| 298 | 20230830 | 141000 | 1892524105 | 4655 | 4650 | 4655 | 4645 | 107 |
| 299 | 20230830 | 140900 | 1892026380 | 4650 | 4650 | 4650 | 4650 | 112 |
| 300 | 20230830 | 140800 | 1891505580 | 4650 | 4650 | 4650 | 4650 | 1550 |
| 301 | 20230830 | 140700 | 1884298080 | 4650 | 4655 | 4655 | 4650 | 379 |
| 302 | 20230830 | 140600 | 1882535335 | 4655 | 4655 | 4655 | 4655 | 133 |
| 303 | 20230830 | 140500 | 1881916220 | 4650 | 4650 | 4650 | 4650 | 500 |
| 304 | 20230830 | 140400 | 1879591220 | 4655 | 4650 | 4655 | 4650 | 19 |
| 305 | 20230830 | 140300 | 1879502865 | 4650 | 4650 | 4650 | 4650 | 47 |
| 306 | 20230830 | 140200 | 1879284315 | 4650 | 4650 | 4650 | 4650 | 0 |
| 307 | 20230830 | 140100 | 1879284315 | 4650 | 4650 | 4650 | 4650 | 305 |
| 308 | 20230830 | 140000 | 1877866065 | 4650 | 4650 | 4650 | 4650 | 0 |
| 309 | 20230830 | 135900 | 1877866065 | 4650 | 4650 | 4655 | 4650 | 282 |
| 310 | 20230830 | 135800 | 1876554215 | 4655 | 4655 | 4655 | 4655 | 20 |
| 311 | 20230830 | 135700 | 1876461115 | 4650 | 4650 | 4650 | 4650 | 243 |
| 312 | 20230830 | 135600 | 1875331165 | 4650 | 4650 | 4650 | 4650 | 400 |
| 313 | 20230830 | 135500 | 1873471165 | 4650 | 4650 | 4650 | 4650 | 0 |
| 314 | 20230830 | 135400 | 1873471165 | 4650 | 4650 | 4650 | 4650 | 74 |
| 315 | 20230830 | 135300 | 1873127065 | 4650 | 4650 | 4650 | 4650 | 1362 |
| 316 | 20230830 | 135200 | 1866793765 | 4650 | 4645 | 4650 | 4645 | 1326 |
| 317 | 20230830 | 135100 | 1860633890 | 4645 | 4650 | 4650 | 4645 | 1003 |
| 318 | 20230830 | 135000 | 1855974940 | 4645 | 4650 | 4650 | 4645 | 772 |
| 319 | 20230830 | 134900 | 1852386165 | 4650 | 4650 | 4650 | 4645 | 1931 |
| 320 | 20230830 | 134800 | 1843412435 | 4650 | 4650 | 4650 | 4650 | 268 |
| 321 | 20230830 | 134700 | 1842166235 | 4650 | 4650 | 4650 | 4650 | 510 |
| 322 | 20230830 | 134600 | 1839794735 | 4650 | 4650 | 4650 | 4650 | 551 |
| 323 | 20230830 | 134500 | 1837232585 | 4650 | 4650 | 4650 | 4650 | 164 |
| 324 | 20230830 | 134400 | 1836469985 | 4645 | 4650 | 4650 | 4645 | 513 |
| 325 | 20230830 | 134300 | 1834085590 | 4650 | 4650 | 4650 | 4645 | 1422 |
| 326 | 20230830 | 134200 | 1827479845 | 4650 | 4645 | 4650 | 4645 | 802 |
| 327 | 20230830 | 134100 | 1823754440 | 4650 | 4650 | 4650 | 4650 | 120 |
| 328 | 20230830 | 134000 | 1823196440 | 4650 | 4650 | 4650 | 4650 | 3096 |
| 329 | 20230830 | 133900 | 1808800040 | 4655 | 4655 | 4655 | 4650 | 2354 |
| 330 | 20230830 | 133800 | 1797853670 | 4650 | 4655 | 4655 | 4650 | 524 |
| 331 | 20230830 | 133700 | 1795414725 | 4655 | 4655 | 4655 | 4655 | 60 |
| 332 | 20230830 | 133600 | 1795135425 | 4655 | 4660 | 4660 | 4655 | 650 |
| 333 | 20230830 | 133500 | 1792109425 | 4660 | 4660 | 4660 | 4660 | 105 |
| 334 | 20230830 | 133400 | 1791620125 | 4660 | 4655 | 4660 | 4655 | 600 |
| 335 | 20230830 | 133300 | 1788827120 | 4660 | 4660 | 4660 | 4660 | 27 |
| 336 | 20230830 | 133200 | 1788701300 | 4660 | 4655 | 4660 | 4655 | 170 |
| 337 | 20230830 | 133100 | 1787909700 | 4655 | 4660 | 4660 | 4655 | 2187 |
| 338 | 20230830 | 133000 | 1777728780 | 4660 | 4660 | 4660 | 4660 | 10 |
| 339 | 20230830 | 132900 | 1777682180 | 4655 | 4655 | 4660 | 4655 | 204 |
| 340 | 20230830 | 132800 | 1776732455 | 4655 | 4655 | 4655 | 4655 | 196 |
| 341 | 20230830 | 132700 | 1775820075 | 4655 | 4655 | 4655 | 4655 | 300 |
| 342 | 20230830 | 132600 | 1774423575 | 4655 | 4655 | 4655 | 4655 | 0 |
| 343 | 20230830 | 132500 | 1774423575 | 4655 | 4660 | 4660 | 4655 | 1001 |
| 344 | 20230830 | 132400 | 1769758920 | 4655 | 4655 | 4655 | 4655 | 100 |
| 345 | 20230830 | 132300 | 1769293420 | 4655 | 4660 | 4660 | 4655 | 584 |
| 346 | 20230830 | 132200 | 1766573220 | 4660 | 4660 | 4660 | 4660 | 3 |
| 347 | 20230830 | 132100 | 1766559240 | 4655 | 4655 | 4655 | 4655 | 217 |
| 348 | 20230830 | 132000 | 1765549105 | 4655 | 4655 | 4655 | 4655 | 350 |
| 349 | 20230830 | 131900 | 1763919855 | 4655 | 4655 | 4655 | 4655 | 1021 |
| 350 | 20230830 | 131800 | 1759167100 | 4655 | 4655 | 4660 | 4655 | 22 |
| 351 | 20230830 | 131700 | 1759064685 | 4655 | 4655 | 4660 | 4655 | 199 |
| 352 | 20230830 | 131600 | 1758137840 | 4655 | 4660 | 4660 | 4655 | 874 |
| 353 | 20230830 | 131500 | 1754066795 | 4660 | 4660 | 4660 | 4660 | 320 |
| 354 | 20230830 | 131400 | 1752575595 | 4655 | 4660 | 4660 | 4655 | 1686 |
| 355 | 20230830 | 131300 | 1744727245 | 4660 | 4660 | 4660 | 4660 | 10 |
| 356 | 20230830 | 131200 | 1744680645 | 4660 | 4660 | 4660 | 4660 | 52 |
| 357 | 20230830 | 131100 | 1744438325 | 4660 | 4655 | 4660 | 4650 | 1361 |
| 358 | 20230830 | 131000 | 1738109650 | 4655 | 4655 | 4655 | 4655 | 30 |
| 359 | 20230830 | 130900 | 1737970000 | 4650 | 4650 | 4655 | 4650 | 511 |
| 360 | 20230830 | 130800 | 1735592900 | 4650 | 4650 | 4650 | 4650 | 0 |
| 361 | 20230830 | 130700 | 1735592900 | 4650 | 4660 | 4660 | 4650 | 56 |
| 362 | 20230830 | 130600 | 1735332290 | 4650 | 4660 | 4660 | 4650 | 92 |
| 363 | 20230830 | 130500 | 1734904480 | 4650 | 4650 | 4650 | 4650 | 1525 |
| 364 | 20230830 | 130400 | 1727813230 | 4650 | 4650 | 4650 | 4650 | 0 |
| 365 | 20230830 | 130300 | 1727813230 | 4650 | 4650 | 4650 | 4650 | 890 |
| 366 | 20230830 | 130200 | 1723674730 | 4660 | 4660 | 4660 | 4660 | 31 |
| 367 | 20230830 | 130100 | 1723530270 | 4655 | 4655 | 4655 | 4655 | 631 |
| 368 | 20230830 | 130000 | 1720592965 | 4655 | 4655 | 4655 | 4655 | 100 |
| 369 | 20230830 | 125900 | 1720127465 | 4650 | 4650 | 4650 | 4650 | 0 |
| 370 | 20230830 | 125800 | 1720127465 | 4650 | 4650 | 4650 | 4650 | 596 |
| 371 | 20230830 | 125700 | 1717356065 | 4650 | 4645 | 4650 | 4645 | 241 |
| 372 | 20230830 | 125600 | 1716235550 | 4650 | 4650 | 4650 | 4650 | 75 |
| 373 | 20230830 | 125500 | 1715886800 | 4650 | 4655 | 4655 | 4650 | 526 |
| 374 | 20230830 | 125400 | 1713440885 | 4655 | 4645 | 4655 | 4645 | 457 |
| 375 | 20230830 | 125300 | 1711317890 | 4650 | 4655 | 4655 | 4650 | 67 |
| 376 | 20230830 | 125200 | 1711006335 | 4655 | 4655 | 4655 | 4655 | 7 |
| 377 | 20230830 | 125100 | 1710973750 | 4655 | 4660 | 4660 | 4655 | 6 |
| 378 | 20230830 | 125000 | 1710945815 | 4650 | 4650 | 4650 | 4650 | 0 |
| 379 | 20230830 | 124900 | 1710945815 | 4650 | 4645 | 4650 | 4645 | 378 |
| 380 | 20230830 | 124800 | 1709189805 | 4645 | 4645 | 4645 | 4645 | 1071 |
| 381 | 20230830 | 124700 | 1704215010 | 4645 | 4650 | 4650 | 4645 | 51 |
| 382 | 20230830 | 124600 | 1703977865 | 4650 | 4650 | 4650 | 4645 | 1533 |
| 383 | 20230830 | 124500 | 1696849955 | 4650 | 4650 | 4650 | 4650 | 51 |
| 384 | 20230830 | 124400 | 1696612805 | 4650 | 4650 | 4650 | 4645 | 1381 |
| 385 | 20230830 | 124300 | 1690191505 | 4645 | 4650 | 4650 | 4645 | 223 |
| 386 | 20230830 | 124200 | 1689155665 | 4645 | 4645 | 4650 | 4645 | 256 |
| 387 | 20230830 | 124100 | 1687966515 | 4650 | 4650 | 4650 | 4645 | 256 |
| 388 | 20230830 | 124000 | 1686777030 | 4645 | 4650 | 4650 | 4645 | 1119 |
| 389 | 20230830 | 123900 | 1681574190 | 4650 | 4650 | 4650 | 4645 | 689 |
| 390 | 20230830 | 123800 | 1678372290 | 4650 | 4655 | 4655 | 4650 | 2575 |
| 391 | 20230830 | 123700 | 1666396985 | 4655 | 4650 | 4655 | 4650 | 368 |
| 392 | 20230830 | 123600 | 1664684095 | 4655 | 4655 | 4660 | 4650 | 369 |
| 393 | 20230830 | 123500 | 1662964955 | 4660 | 4660 | 4660 | 4655 | 459 |
| 394 | 20230830 | 123400 | 1660827385 | 4660 | 4655 | 4660 | 4655 | 603 |
| 395 | 20230830 | 123300 | 1658020150 | 4655 | 4655 | 4655 | 4655 | 1 |
| 396 | 20230830 | 123200 | 1658015495 | 4655 | 4655 | 4660 | 4655 | 804 |
| 397 | 20230830 | 123100 | 1654272830 | 4655 | 4655 | 4655 | 4655 | 354 |
| 398 | 20230830 | 123000 | 1652624960 | 4655 | 4655 | 4655 | 4650 | 159 |
| 399 | 20230830 | 122900 | 1651885065 | 4655 | 4660 | 4660 | 4655 | 12 |
| 400 | 20230830 | 122800 | 1651829155 | 4660 | 4650 | 4660 | 4650 | 101 |
| 401 | 20230830 | 122700 | 1651358505 | 4660 | 4660 | 4660 | 4650 | 1161 |
| 402 | 20230830 | 122600 | 1645958845 | 4660 | 4655 | 4660 | 4650 | 249 |
| 403 | 20230830 | 122500 | 1644799910 | 4655 | 4655 | 4655 | 4655 | 11 |
| 404 | 20230830 | 122400 | 1644748705 | 4655 | 4655 | 4655 | 4655 | 573 |
| 405 | 20230830 | 122300 | 1642081390 | 4655 | 4655 | 4655 | 4655 | 80 |
| 406 | 20230830 | 122200 | 1641708990 | 4660 | 4660 | 4660 | 4660 | 0 |
| 407 | 20230830 | 122100 | 1641708990 | 4660 | 4660 | 4660 | 4655 | 1246 |
| 408 | 20230830 | 122000 | 1635907735 | 4660 | 4660 | 4660 | 4660 | 977 |
| 409 | 20230830 | 121900 | 1631354915 | 4660 | 4660 | 4660 | 4660 | 0 |
| 410 | 20230830 | 121800 | 1631354915 | 4660 | 4655 | 4660 | 4655 | 2274 |
| 411 | 20230830 | 121700 | 1620769395 | 4660 | 4655 | 4660 | 4655 | 323 |
| 412 | 20230830 | 121600 | 1619264325 | 4660 | 4655 | 4660 | 4655 | 151 |
| 413 | 20230830 | 121500 | 1618561165 | 4655 | 4655 | 4660 | 4655 | 1462 |
| 414 | 20230830 | 121400 | 1611755155 | 4660 | 4660 | 4660 | 4655 | 799 |
| 415 | 20230830 | 121300 | 1608035040 | 4660 | 4655 | 4660 | 4655 | 409 |
| 416 | 20230830 | 121200 | 1606131115 | 4660 | 4655 | 4660 | 4655 | 556 |
| 417 | 20230830 | 121100 | 1603542925 | 4655 | 4655 | 4655 | 4655 | 1192 |
| 418 | 20230830 | 121000 | 1597994165 | 4655 | 4655 | 4655 | 4655 | 500 |
| 419 | 20230830 | 120900 | 1595666665 | 4660 | 4655 | 4660 | 4655 | 291 |
| 420 | 20230830 | 120800 | 1594310930 | 4660 | 4655 | 4660 | 4655 | 41 |
| 421 | 20230830 | 120700 | 1594120070 | 4655 | 4660 | 4660 | 4655 | 841 |
| 422 | 20230830 | 120600 | 1590203555 | 4660 | 4660 | 4660 | 4660 | 72 |
| 423 | 20230830 | 120500 | 1589868035 | 4655 | 4655 | 4655 | 4655 | 65 |
| 424 | 20230830 | 120400 | 1589565460 | 4655 | 4655 | 4655 | 4655 | 5 |
| 425 | 20230830 | 120300 | 1589542185 | 4660 | 4660 | 4660 | 4660 | 500 |
| 426 | 20230830 | 120200 | 1587212185 | 4660 | 4660 | 4660 | 4660 | 552 |
| 427 | 20230830 | 120100 | 1584639865 | 4650 | 4650 | 4650 | 4650 | 200 |
| 428 | 20230830 | 120000 | 1583709865 | 4650 | 4650 | 4650 | 4650 | 2588 |
| 429 | 20230830 | 115900 | 1571675665 | 4660 | 4660 | 4660 | 4660 | 9 |
| 430 | 20230830 | 115800 | 1571633725 | 4650 | 4655 | 4655 | 4650 | 700 |
| 431 | 20230830 | 115700 | 1568377725 | 4650 | 4650 | 4650 | 4650 | 0 |
| 432 | 20230830 | 115600 | 1568377725 | 4650 | 4660 | 4660 | 4650 | 364 |
| 433 | 20230830 | 115500 | 1566683745 | 4650 | 4660 | 4660 | 4650 | 1011 |
| 434 | 20230830 | 115400 | 1561972595 | 4660 | 4660 | 4660 | 4660 | 1 |
| 435 | 20230830 | 115300 | 1561967935 | 4660 | 4650 | 4660 | 4650 | 51 |
| 436 | 20230830 | 115200 | 1561730705 | 4655 | 4655 | 4655 | 4645 | 417 |
| 437 | 20230830 | 115100 | 1559791985 | 4655 | 4650 | 4660 | 4650 | 15 |
| 438 | 20230830 | 115000 | 1559722210 | 4650 | 4650 | 4650 | 4650 | 190 |
| 439 | 20230830 | 114900 | 1558838710 | 4650 | 4650 | 4650 | 4650 | 1 |
| 440 | 20230830 | 114800 | 1558834060 | 4645 | 4650 | 4650 | 4645 | 848 |
| 441 | 20230830 | 114700 | 1554892550 | 4650 | 4650 | 4650 | 4650 | 106 |
| 442 | 20230830 | 114600 | 1554399650 | 4650 | 4650 | 4650 | 4650 | 85 |
| 443 | 20230830 | 114500 | 1554004400 | 4650 | 4650 | 4650 | 4650 | 445 |
| 444 | 20230830 | 114400 | 1551935150 | 4645 | 4650 | 4650 | 4645 | 633 |
| 445 | 20230830 | 114300 | 1548994260 | 4650 | 4655 | 4655 | 4650 | 3654 |
| 446 | 20230830 | 114200 | 1532000660 | 4655 | 4650 | 4655 | 4650 | 457 |
| 447 | 20230830 | 114100 | 1529875360 | 4650 | 4650 | 4650 | 4650 | 620 |
| 448 | 20230830 | 114000 | 1526992360 | 4655 | 4655 | 4655 | 4655 | 974 |
| 449 | 20230830 | 113900 | 1522458390 | 4655 | 4655 | 4655 | 4655 | 30 |
| 450 | 20230830 | 113800 | 1522318740 | 4655 | 4655 | 4655 | 4655 | 100 |
| 451 | 20230830 | 113700 | 1521853240 | 4655 | 4655 | 4655 | 4655 | 0 |
| 452 | 20230830 | 113600 | 1521853240 | 4655 | 4655 | 4655 | 4655 | 556 |
| 453 | 20230830 | 113500 | 1519265060 | 4660 | 4660 | 4660 | 4660 | 0 |
| 454 | 20230830 | 113400 | 1519265060 | 4660 | 4660 | 4660 | 4660 | 93 |
| 455 | 20230830 | 113300 | 1518831680 | 4655 | 4655 | 4655 | 4655 | 91 |
| 456 | 20230830 | 113200 | 1518408075 | 4655 | 4655 | 4655 | 4655 | 551 |
| 457 | 20230830 | 113100 | 1515843170 | 4650 | 4650 | 4650 | 4650 | 0 |
| 458 | 20230830 | 113000 | 1515843170 | 4650 | 4660 | 4660 | 4650 | 1078 |
| 459 | 20230830 | 112900 | 1510827410 | 4660 | 4660 | 4660 | 4660 | 112 |
| 460 | 20230830 | 112800 | 1510305490 | 4660 | 4660 | 4660 | 4660 | 0 |
| 461 | 20230830 | 112700 | 1510305490 | 4660 | 4655 | 4660 | 4655 | 4 |
| 462 | 20230830 | 112600 | 1510286865 | 4650 | 4650 | 4650 | 4650 | 259 |
| 463 | 20230830 | 112500 | 1509082515 | 4650 | 4650 | 4650 | 4650 | 2780 |
| 464 | 20230830 | 112400 | 1496155515 | 4645 | 4650 | 4650 | 4645 | 1308 |
| 465 | 20230830 | 112300 | 1490077000 | 4645 | 4645 | 4650 | 4645 | 1623 |
| 466 | 20230830 | 112200 | 1482532160 | 4645 | 4650 | 4650 | 4645 | 3082 |
| 467 | 20230830 | 112100 | 1468216120 | 4650 | 4645 | 4650 | 4640 | 2546 |
| 468 | 20230830 | 112000 | 1456390000 | 4645 | 4645 | 4645 | 4645 | 1512 |
| 469 | 20230830 | 111900 | 1449366760 | 4650 | 4645 | 4650 | 4645 | 1963 |
| 470 | 20230830 | 111800 | 1440248595 | 4645 | 4645 | 4645 | 4640 | 1229 |
| 471 | 20230830 | 111700 | 1434545390 | 4640 | 4640 | 4650 | 4640 | 795 |
| 472 | 20230830 | 111600 | 1430853980 | 4640 | 4650 | 4650 | 4640 | 69 |
| 473 | 20230830 | 111500 | 1430533570 | 4650 | 4650 | 4650 | 4640 | 272 |
| 474 | 20230830 | 111400 | 1429270400 | 4640 | 4645 | 4645 | 4640 | 71 |
| 475 | 20230830 | 111300 | 1428940670 | 4645 | 4645 | 4645 | 4645 | 2692 |
| 476 | 20230830 | 111200 | 1416436330 | 4650 | 4650 | 4650 | 4650 | 150 |
| 477 | 20230830 | 111100 | 1415738830 | 4650 | 4650 | 4650 | 4645 | 985 |
| 478 | 20230830 | 111000 | 1411162150 | 4650 | 4650 | 4650 | 4645 | 105 |
| 479 | 20230830 | 110900 | 1410674400 | 4650 | 4650 | 4650 | 4650 | 63 |
| 480 | 20230830 | 110800 | 1410381450 | 4650 | 4650 | 4650 | 4640 | 2302 |
| 481 | 20230830 | 110700 | 1399696395 | 4645 | 4650 | 4650 | 4645 | 78 |
| 482 | 20230830 | 110600 | 1399334070 | 4650 | 4645 | 4650 | 4645 | 201 |
| 483 | 20230830 | 110500 | 1398400420 | 4645 | 4645 | 4645 | 4645 | 474 |
| 484 | 20230830 | 110400 | 1396198690 | 4645 | 4650 | 4650 | 4645 | 829 |
| 485 | 20230830 | 110300 | 1392347915 | 4650 | 4650 | 4650 | 4645 | 930 |
| 486 | 20230830 | 110200 | 1388024940 | 4650 | 4645 | 4650 | 4645 | 286 |
| 487 | 20230830 | 110100 | 1386696115 | 4645 | 4650 | 4650 | 4645 | 3085 |
| 488 | 20230830 | 110000 | 1372358655 | 4650 | 4660 | 4660 | 4650 | 11 |
| 489 | 20230830 | 105900 | 1372307495 | 4650 | 4650 | 4660 | 4650 | 437 |
| 490 | 20230830 | 105800 | 1370275425 | 4650 | 4660 | 4660 | 4650 | 1026 |
| 491 | 20230830 | 105700 | 1365504265 | 4660 | 4650 | 4660 | 4650 | 3114 |
| 492 | 20230830 | 105600 | 1351000210 | 4650 | 4650 | 4650 | 4645 | 806 |
| 493 | 20230830 | 105500 | 1347255835 | 4645 | 4650 | 4650 | 4645 | 33 |
| 494 | 20230830 | 105400 | 1347102540 | 4650 | 4650 | 4650 | 4650 | 312 |
| 495 | 20230830 | 105300 | 1345651740 | 4650 | 4650 | 4650 | 4650 | 104 |
| 496 | 20230830 | 105200 | 1345168140 | 4650 | 4650 | 4650 | 4650 | 884 |
| 497 | 20230830 | 105100 | 1341057540 | 4650 | 4645 | 4650 | 4645 | 551 |
| 498 | 20230830 | 105000 | 1338495640 | 4645 | 4645 | 4645 | 4645 | 50 |
| 499 | 20230830 | 104900 | 1338263390 | 4645 | 4640 | 4645 | 4640 | 375 |
| 500 | 20230830 | 104800 | 1336522535 | 4645 | 4650 | 4650 | 4645 | 273 |
| 501 | 20230830 | 104700 | 1335254345 | 4650 | 4650 | 4650 | 4650 | 40 |
| 502 | 20230830 | 104600 | 1335068345 | 4640 | 4645 | 4655 | 4640 | 2256 |
| 503 | 20230830 | 104500 | 1324595105 | 4645 | 4650 | 4650 | 4645 | 960 |
| 504 | 20230830 | 104400 | 1320134055 | 4650 | 4655 | 4655 | 4650 | 603 |
| 505 | 20230830 | 104300 | 1317329470 | 4655 | 4650 | 4655 | 4650 | 539 |
| 506 | 20230830 | 104200 | 1314821345 | 4655 | 4645 | 4655 | 4645 | 209 |
| 507 | 20230830 | 104100 | 1313849735 | 4645 | 4645 | 4645 | 4645 | 128 |
| 508 | 20230830 | 104000 | 1313255175 | 4655 | 4655 | 4655 | 4645 | 249 |
| 509 | 20230830 | 103900 | 1312098110 | 4655 | 4650 | 4655 | 4640 | 1226 |
| 510 | 20230830 | 103800 | 1306409270 | 4650 | 4640 | 4650 | 4640 | 1292 |
| 511 | 20230830 | 103700 | 1300414370 | 4635 | 4635 | 4640 | 4635 | 1090 |
| 512 | 20230830 | 103600 | 1295362200 | 4635 | 4640 | 4640 | 4635 | 2214 |
| 513 | 20230830 | 103500 | 1285098780 | 4640 | 4645 | 4645 | 4635 | 8546 |
| 514 | 20230830 | 103400 | 1245450795 | 4640 | 4655 | 4655 | 4640 | 20113 |
| 515 | 20230830 | 103300 | 1151966605 | 4655 | 4655 | 4655 | 4655 | 4107 |
| 516 | 20230830 | 103200 | 1132848520 | 4655 | 4660 | 4660 | 4655 | 1288 |
| 517 | 20230830 | 103100 | 1126852545 | 4660 | 4655 | 4660 | 4655 | 1888 |
| 518 | 20230830 | 103000 | 1118060665 | 4655 | 4655 | 4655 | 4650 | 160 |
| 519 | 20230830 | 102900 | 1117316575 | 4655 | 4655 | 4655 | 4650 | 2018 |
| 520 | 20230830 | 102800 | 1107925645 | 4655 | 4655 | 4660 | 4655 | 1878 |
| 521 | 20230830 | 102700 | 1099179550 | 4655 | 4655 | 4655 | 4655 | 122 |
| 522 | 20230830 | 102600 | 1098611640 | 4660 | 4660 | 4660 | 4660 | 214 |
| 523 | 20230830 | 102500 | 1097614400 | 4660 | 4660 | 4660 | 4660 | 197 |
| 524 | 20230830 | 102400 | 1096696380 | 4660 | 4665 | 4665 | 4660 | 1057 |
| 525 | 20230830 | 102300 | 1091770735 | 4665 | 4665 | 4665 | 4655 | 3957 |
| 526 | 20230830 | 102200 | 1073338815 | 4670 | 4665 | 4670 | 4665 | 1231 |
| 527 | 20230830 | 102100 | 1067591645 | 4670 | 4670 | 4670 | 4665 | 1288 |
| 528 | 20230830 | 102000 | 1061577675 | 4670 | 4665 | 4670 | 4665 | 1352 |
| 529 | 20230830 | 101900 | 1055265185 | 4665 | 4660 | 4665 | 4660 | 1107 |
| 530 | 20230830 | 101800 | 1050106315 | 4660 | 4660 | 4660 | 4660 | 20 |
| 531 | 20230830 | 101700 | 1050013115 | 4660 | 4660 | 4660 | 4655 | 397 |
| 532 | 20230830 | 101600 | 1048163100 | 4660 | 4655 | 4660 | 4650 | 3255 |
| 533 | 20230830 | 101500 | 1033012065 | 4650 | 4650 | 4655 | 4650 | 1653 |
| 534 | 20230830 | 101400 | 1025325550 | 4650 | 4655 | 4660 | 4650 | 7502 |
| 535 | 20230830 | 101300 | 990403625 | 4655 | 4660 | 4665 | 4655 | 5413 |
| 536 | 20230830 | 101200 | 965180495 | 4670 | 4675 | 4675 | 4665 | 1223 |
| 537 | 20230830 | 101100 | 959469340 | 4675 | 4665 | 4675 | 4660 | 1648 |
| 538 | 20230830 | 101000 | 951783455 | 4680 | 4660 | 4680 | 4660 | 1415 |
| 539 | 20230830 | 100900 | 945182405 | 4660 | 4660 | 4665 | 4660 | 558 |
| 540 | 20230830 | 100800 | 942581750 | 4660 | 4660 | 4660 | 4655 | 4480 |
| 541 | 20230830 | 100700 | 921718305 | 4660 | 4660 | 4660 | 4655 | 3706 |
| 542 | 20230830 | 100600 | 904451430 | 4660 | 4665 | 4665 | 4655 | 6339 |
| 543 | 20230830 | 100500 | 874913240 | 4665 | 4670 | 4670 | 4665 | 4246 |
| 544 | 20230830 | 100400 | 855105495 | 4670 | 4680 | 4680 | 4665 | 18369 |
| 545 | 20230830 | 100300 | 769278775 | 4680 | 4680 | 4685 | 4680 | 6308 |
| 546 | 20230830 | 100200 | 739755885 | 4680 | 4685 | 4685 | 4680 | 1048 |
| 547 | 20230830 | 100100 | 734850745 | 4685 | 4685 | 4685 | 4685 | 189 |
| 548 | 20230830 | 100000 | 733965280 | 4685 | 4680 | 4685 | 4680 | 123 |
| 549 | 20230830 | 095900 | 733389580 | 4680 | 4685 | 4685 | 4680 | 21 |
| 550 | 20230830 | 095800 | 733291295 | 4680 | 4680 | 4680 | 4675 | 805 |
| 551 | 20230830 | 095700 | 729525750 | 4675 | 4675 | 4680 | 4675 | 2547 |
| 552 | 20230830 | 095600 | 717618475 | 4680 | 4680 | 4685 | 4680 | 1641 |
| 553 | 20230830 | 095500 | 709938585 | 4680 | 4680 | 4680 | 4680 | 472 |
| 554 | 20230830 | 095400 | 707729625 | 4680 | 4680 | 4685 | 4680 | 1656 |
| 555 | 20230830 | 095300 | 699979470 | 4675 | 4680 | 4680 | 4675 | 963 |
| 556 | 20230830 | 095200 | 695476240 | 4680 | 4680 | 4680 | 4675 | 1064 |
| 557 | 20230830 | 095100 | 690498385 | 4680 | 4690 | 4690 | 4680 | 16517 |
| 558 | 20230830 | 095000 | 613184700 | 4685 | 4685 | 4690 | 4685 | 534 |
| 559 | 20230830 | 094900 | 610680765 | 4680 | 4685 | 4685 | 4680 | 5064 |
| 560 | 20230830 | 094800 | 586959975 | 4685 | 4690 | 4690 | 4685 | 6561 |
| 561 | 20230830 | 094700 | 556211670 | 4690 | 4690 | 4695 | 4690 | 1053 |
| 562 | 20230830 | 094600 | 551273095 | 4690 | 4690 | 4695 | 4690 | 2372 |
| 563 | 20230830 | 094500 | 540145265 | 4690 | 4690 | 4690 | 4685 | 1377 |
| 564 | 20230830 | 094400 | 533687285 | 4690 | 4690 | 4690 | 4685 | 724 |
| 565 | 20230830 | 094300 | 530294275 | 4690 | 4690 | 4690 | 4685 | 4301 |
| 566 | 20230830 | 094200 | 510122670 | 4690 | 4690 | 4695 | 4690 | 800 |
| 567 | 20230830 | 094100 | 506370415 | 4690 | 4695 | 4695 | 4690 | 1617 |
| 568 | 20230830 | 094000 | 498784640 | 4700 | 4695 | 4700 | 4690 | 3521 |
| 569 | 20230830 | 093900 | 482267715 | 4695 | 4695 | 4700 | 4695 | 2015 |
| 570 | 20230830 | 093800 | 472807265 | 4695 | 4700 | 4700 | 4695 | 923 |
| 571 | 20230830 | 093700 | 468473015 | 4695 | 4695 | 4700 | 4695 | 806 |
| 572 | 20230830 | 093600 | 464688585 | 4700 | 4700 | 4700 | 4695 | 1125 |
| 573 | 20230830 | 093500 | 459405615 | 4700 | 4695 | 4700 | 4695 | 412 |
| 574 | 20230830 | 093400 | 457470215 | 4700 | 4700 | 4700 | 4695 | 1935 |
| 575 | 20230830 | 093300 | 448379590 | 4700 | 4700 | 4700 | 4700 | 52 |
| 576 | 20230830 | 093200 | 448135190 | 4695 | 4695 | 4700 | 4695 | 223 |
| 577 | 20230830 | 093100 | 447087845 | 4695 | 4700 | 4700 | 4695 | 1598 |
| 578 | 20230830 | 093000 | 439585020 | 4700 | 4700 | 4700 | 4695 | 2421 |
| 579 | 20230830 | 092900 | 428218370 | 4700 | 4695 | 4700 | 4695 | 1295 |
| 580 | 20230830 | 092800 | 422133090 | 4695 | 4695 | 4700 | 4695 | 490 |
| 581 | 20230830 | 092700 | 419832335 | 4700 | 4700 | 4700 | 4700 | 1181 |
| 582 | 20230830 | 092600 | 414281635 | 4700 | 4700 | 4700 | 4700 | 27 |
| 583 | 20230830 | 092500 | 414154735 | 4695 | 4695 | 4695 | 4690 | 1637 |
| 584 | 20230830 | 092400 | 406473535 | 4695 | 4695 | 4695 | 4695 | 92 |
| 585 | 20230830 | 092300 | 406041595 | 4690 | 4695 | 4695 | 4690 | 2537 |
| 586 | 20230830 | 092200 | 394132780 | 4700 | 4700 | 4700 | 4690 | 2540 |
| 587 | 20230830 | 092100 | 382199910 | 4695 | 4695 | 4700 | 4695 | 2269 |
| 588 | 20230830 | 092000 | 371546950 | 4695 | 4695 | 4700 | 4695 | 1489 |
| 589 | 20230830 | 091900 | 364555305 | 4695 | 4700 | 4700 | 4695 | 363 |
| 590 | 20230830 | 091800 | 362850750 | 4700 | 4700 | 4700 | 4695 | 956 |
| 591 | 20230830 | 091700 | 358357560 | 4695 | 4700 | 4700 | 4695 | 665 |
| 592 | 20230830 | 091600 | 355233810 | 4700 | 4700 | 4700 | 4700 | 225 |
| 593 | 20230830 | 091500 | 354176310 | 4700 | 4690 | 4700 | 4690 | 1223 |
| 594 | 20230830 | 091400 | 348439595 | 4690 | 4700 | 4700 | 4690 | 4750 |
| 595 | 20230830 | 091300 | 326154165 | 4700 | 4695 | 4700 | 4695 | 109 |
| 596 | 20230830 | 091200 | 325641995 | 4700 | 4710 | 4715 | 4700 | 9412 |
| 597 | 20230830 | 091100 | 281355590 | 4710 | 4715 | 4715 | 4710 | 431 |
| 598 | 20230830 | 091000 | 279324055 | 4705 | 4705 | 4720 | 4705 | 417 |
| 599 | 20230830 | 090900 | 277362010 | 4705 | 4725 | 4725 | 4705 | 828 |
| 600 | 20230830 | 090800 | 273454210 | 4725 | 4725 | 4725 | 4700 | 5872 |
| 601 | 20230830 | 090700 | 245730090 | 4700 | 4700 | 4730 | 4700 | 7668 |
| 602 | 20230830 | 090600 | 209553970 | 4700 | 4705 | 4705 | 4680 | 7660 |
| 603 | 20230830 | 090500 | 173667215 | 4685 | 4690 | 4705 | 4680 | 4690 |
| 604 | 20230830 | 090400 | 151673085 | 4690 | 4690 | 4710 | 4680 | 7621 |
| 605 | 20230830 | 090300 | 115962085 | 4690 | 4700 | 4710 | 4690 | 2099 |
| 606 | 20230830 | 090200 | 106112795 | 4700 | 4715 | 4725 | 4700 | 16033 |
| 607 | 20230830 | 090100 | 30633035 | 4720 | 4720 | 4725 | 4720 | 1867 |
| 608 | 20230830 | 090000 | 21819745 | 4715 | 4715 | 4725 | 4715 | 4627 |