31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 3 | 20230802 | 192600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 4 | 20230802 | 192500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 5 | 20230802 | 192400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 6 | 20230802 | 192300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 7 | 20230802 | 192200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 8 | 20230802 | 192100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 9 | 20230802 | 192000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 10 | 20230802 | 191900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 11 | 20230802 | 191800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 12 | 20230802 | 191700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 13 | 20230802 | 191600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 14 | 20230802 | 191500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 15 | 20230802 | 191400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 16 | 20230802 | 191300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 17 | 20230802 | 191200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 18 | 20230802 | 191100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 19 | 20230802 | 191000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 20 | 20230802 | 190900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 21 | 20230802 | 190800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 22 | 20230802 | 190700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 23 | 20230802 | 190600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 24 | 20230802 | 190500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 25 | 20230802 | 190400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 26 | 20230802 | 190300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 27 | 20230802 | 190200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 28 | 20230802 | 190100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 29 | 20230802 | 190000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 30 | 20230802 | 185900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 31 | 20230802 | 185800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 32 | 20230802 | 185700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 33 | 20230802 | 185600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 34 | 20230802 | 185500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 35 | 20230802 | 185400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 36 | 20230802 | 185300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 37 | 20230802 | 185200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 38 | 20230802 | 185100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 39 | 20230802 | 185000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 40 | 20230802 | 184900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 41 | 20230802 | 184800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 42 | 20230802 | 184700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 43 | 20230802 | 184600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 44 | 20230802 | 184500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 45 | 20230802 | 184400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 46 | 20230802 | 184300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 47 | 20230802 | 184200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 48 | 20230802 | 184100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 49 | 20230802 | 184000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 50 | 20230802 | 183900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 51 | 20230802 | 183800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 52 | 20230802 | 183700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 53 | 20230802 | 183600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 54 | 20230802 | 183500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 55 | 20230802 | 183400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 56 | 20230802 | 183300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 57 | 20230802 | 183200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 58 | 20230802 | 183100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 59 | 20230802 | 183000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 60 | 20230802 | 182900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 61 | 20230802 | 182800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 62 | 20230802 | 182700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 63 | 20230802 | 182600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 64 | 20230802 | 182500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 65 | 20230802 | 182400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 66 | 20230802 | 182300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 67 | 20230802 | 182200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 68 | 20230802 | 182100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 69 | 20230802 | 182000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 70 | 20230802 | 181900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 71 | 20230802 | 181800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 72 | 20230802 | 181700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 73 | 20230802 | 181600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 74 | 20230802 | 181500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 75 | 20230802 | 181400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 76 | 20230802 | 181300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 77 | 20230802 | 181200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 78 | 20230802 | 181100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 79 | 20230802 | 181000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 80 | 20230802 | 180900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 81 | 20230802 | 180800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 82 | 20230802 | 180700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 83 | 20230802 | 180600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 84 | 20230802 | 180500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 85 | 20230802 | 180400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 86 | 20230802 | 180300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 87 | 20230802 | 180200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 88 | 20230802 | 180100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 89 | 20230802 | 180000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 90 | 20230802 | 175900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 91 | 20230802 | 175800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 92 | 20230802 | 175700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 93 | 20230802 | 175600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 94 | 20230802 | 175500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 95 | 20230802 | 175400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 96 | 20230802 | 175300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 97 | 20230802 | 175200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 98 | 20230802 | 175100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 99 | 20230802 | 175000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 100 | 20230802 | 174900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 101 | 20230802 | 174800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 102 | 20230802 | 174700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 103 | 20230802 | 174600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 104 | 20230802 | 174500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 105 | 20230802 | 174400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 106 | 20230802 | 174300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 107 | 20230802 | 174200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 108 | 20230802 | 174100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 109 | 20230802 | 174000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 110 | 20230802 | 173900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 111 | 20230802 | 173800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 112 | 20230802 | 173700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 113 | 20230802 | 173600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 114 | 20230802 | 173500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 115 | 20230802 | 173400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 116 | 20230802 | 173300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 117 | 20230802 | 173200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 118 | 20230802 | 173100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 119 | 20230802 | 173000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 120 | 20230802 | 172900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 121 | 20230802 | 172800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 122 | 20230802 | 172700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 123 | 20230802 | 172600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 124 | 20230802 | 172500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 125 | 20230802 | 172400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 126 | 20230802 | 172300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 127 | 20230802 | 172200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 128 | 20230802 | 172100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 129 | 20230802 | 172000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 130 | 20230802 | 171900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 131 | 20230802 | 171800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 132 | 20230802 | 171700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 133 | 20230802 | 171600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 134 | 20230802 | 171500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 135 | 20230802 | 171400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 136 | 20230802 | 171300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 137 | 20230802 | 171200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 138 | 20230802 | 171100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 139 | 20230802 | 171000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 140 | 20230802 | 170900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 141 | 20230802 | 170800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 142 | 20230802 | 170700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 143 | 20230802 | 170600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 144 | 20230802 | 170500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 145 | 20230802 | 170400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 146 | 20230802 | 170300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 147 | 20230802 | 170200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 148 | 20230802 | 170100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 149 | 20230802 | 170000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 150 | 20230802 | 165900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 151 | 20230802 | 165800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 152 | 20230802 | 165700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 153 | 20230802 | 165600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 154 | 20230802 | 165500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 155 | 20230802 | 165400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 156 | 20230802 | 165300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 157 | 20230802 | 165200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 158 | 20230802 | 165100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 159 | 20230802 | 165000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 160 | 20230802 | 164900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 161 | 20230802 | 164800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 162 | 20230802 | 164700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 163 | 20230802 | 164600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 164 | 20230802 | 164500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 165 | 20230802 | 164400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 166 | 20230802 | 164300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 167 | 20230802 | 164200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 168 | 20230802 | 164100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 169 | 20230802 | 164000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 170 | 20230802 | 163900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 171 | 20230802 | 163800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 172 | 20230802 | 163700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 173 | 20230802 | 163600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 174 | 20230802 | 163500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 175 | 20230802 | 163400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 176 | 20230802 | 163300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 177 | 20230802 | 163200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 178 | 20230802 | 163100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 179 | 20230802 | 163000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 180 | 20230802 | 162900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 181 | 20230802 | 162800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 182 | 20230802 | 162700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 183 | 20230802 | 162600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 184 | 20230802 | 162500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 185 | 20230802 | 162400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20230802 | 162300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20230802 | 162200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20230802 | 162100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20230802 | 162000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20230802 | 161900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20230802 | 161800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20230802 | 161700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20230802 | 161600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20230802 | 161500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20230802 | 161400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 196 | 20230802 | 161300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 197 | 20230802 | 161200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 198 | 20230802 | 161100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 199 | 20230802 | 161000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 200 | 20230802 | 160900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 201 | 20230802 | 160800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 202 | 20230802 | 160700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 203 | 20230802 | 160600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 204 | 20230802 | 160500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 205 | 20230802 | 160400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 206 | 20230802 | 160300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 207 | 20230802 | 160200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 208 | 20230802 | 160100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 209 | 20230802 | 160000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 210 | 20230802 | 155900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 211 | 20230802 | 155800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 212 | 20230802 | 155700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 213 | 20230802 | 155600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 214 | 20230802 | 155500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 215 | 20230802 | 155400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 216 | 20230802 | 155300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 217 | 20230802 | 155200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 218 | 20230802 | 155100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 219 | 20230802 | 155000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 220 | 20230802 | 154900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 221 | 20230802 | 154800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 222 | 20230802 | 154700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 223 | 20230802 | 154600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 224 | 20230802 | 154500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 225 | 20230802 | 154400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 226 | 20230802 | 154300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 227 | 20230802 | 154200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 228 | 20230802 | 154100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 229 | 20230802 | 154000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 230 | 20230802 | 153900 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 231 | 20230802 | 153800 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 232 | 20230802 | 153700 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 233 | 20230802 | 153600 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 234 | 20230802 | 153500 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 235 | 20230802 | 153400 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 236 | 20230802 | 153300 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 237 | 20230802 | 153200 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 238 | 20230802 | 153100 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 0 |
| 239 | 20230802 | 153000 | 2202617380 | 8460 | 8460 | 8460 | 8460 | 4644 |
| 240 | 20230802 | 152900 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 241 | 20230802 | 152800 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 242 | 20230802 | 152700 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 243 | 20230802 | 152600 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 244 | 20230802 | 152500 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 245 | 20230802 | 152400 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 246 | 20230802 | 152300 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 247 | 20230802 | 152200 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 248 | 20230802 | 152100 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 249 | 20230802 | 152000 | 2163329140 | 8460 | 8460 | 8460 | 8460 | 0 |
| 250 | 20230802 | 151900 | 2163329140 | 8460 | 8470 | 8480 | 8460 | 685 |
| 251 | 20230802 | 151800 | 2157528290 | 8490 | 8470 | 8490 | 8470 | 1862 |
| 252 | 20230802 | 151700 | 2141747120 | 8470 | 8460 | 8470 | 8460 | 576 |
| 253 | 20230802 | 151600 | 2136874150 | 8460 | 8450 | 8460 | 8450 | 52 |
| 254 | 20230802 | 151500 | 2136434720 | 8450 | 8440 | 8450 | 8440 | 804 |
| 255 | 20230802 | 151400 | 2129640930 | 8450 | 8440 | 8450 | 8440 | 699 |
| 256 | 20230802 | 151300 | 2123741360 | 8450 | 8450 | 8450 | 8450 | 0 |
| 257 | 20230802 | 151200 | 2123741360 | 8450 | 8450 | 8450 | 8440 | 106 |
| 258 | 20230802 | 151100 | 2122846700 | 8440 | 8450 | 8450 | 8440 | 367 |
| 259 | 20230802 | 151000 | 2119746060 | 8450 | 8440 | 8450 | 8440 | 17 |
| 260 | 20230802 | 150900 | 2119602420 | 8460 | 8460 | 8460 | 8460 | 0 |
| 261 | 20230802 | 150800 | 2119602420 | 8460 | 8460 | 8460 | 8430 | 498 |
| 262 | 20230802 | 150700 | 2115401130 | 8460 | 8460 | 8470 | 8390 | 14355 |
| 263 | 20230802 | 150600 | 1994618380 | 8450 | 8450 | 8450 | 8450 | 1509 |
| 264 | 20230802 | 150500 | 1981867330 | 8440 | 8440 | 8450 | 8440 | 343 |
| 265 | 20230802 | 150400 | 1978971480 | 8440 | 8440 | 8440 | 8440 | 55 |
| 266 | 20230802 | 150300 | 1978507280 | 8440 | 8440 | 8440 | 8440 | 321 |
| 267 | 20230802 | 150200 | 1975798040 | 8440 | 8440 | 8440 | 8440 | 400 |
| 268 | 20230802 | 150100 | 1972422040 | 8430 | 8450 | 8450 | 8430 | 500 |
| 269 | 20230802 | 150000 | 1968199740 | 8450 | 8450 | 8450 | 8440 | 302 |
| 270 | 20230802 | 145900 | 1965650330 | 8440 | 8440 | 8450 | 8440 | 719 |
| 271 | 20230802 | 145800 | 1959581960 | 8440 | 8440 | 8440 | 8440 | 0 |
| 272 | 20230802 | 145700 | 1959581960 | 8440 | 8430 | 8440 | 8430 | 359 |
| 273 | 20230802 | 145600 | 1956555580 | 8430 | 8430 | 8430 | 8430 | 701 |
| 274 | 20230802 | 145500 | 1950646150 | 8430 | 8430 | 8440 | 8430 | 141 |
| 275 | 20230802 | 145400 | 1949457510 | 8430 | 8430 | 8430 | 8430 | 331 |
| 276 | 20230802 | 145300 | 1946667180 | 8440 | 8440 | 8440 | 8440 | 1 |
| 277 | 20230802 | 145200 | 1946658740 | 8430 | 8430 | 8440 | 8430 | 170 |
| 278 | 20230802 | 145100 | 1945225540 | 8430 | 8440 | 8440 | 8430 | 206 |
| 279 | 20230802 | 145000 | 1943488950 | 8440 | 8430 | 8440 | 8430 | 106 |
| 280 | 20230802 | 144900 | 1942594530 | 8440 | 8440 | 8440 | 8440 | 52 |
| 281 | 20230802 | 144800 | 1942155650 | 8440 | 8440 | 8440 | 8440 | 41 |
| 282 | 20230802 | 144700 | 1941809610 | 8440 | 8440 | 8440 | 8440 | 39 |
| 283 | 20230802 | 144600 | 1941480450 | 8440 | 8440 | 8440 | 8440 | 2 |
| 284 | 20230802 | 144500 | 1941463570 | 8430 | 8430 | 8430 | 8430 | 1043 |
| 285 | 20230802 | 144400 | 1932671080 | 8440 | 8440 | 8440 | 8440 | 221 |
| 286 | 20230802 | 144300 | 1930805840 | 8440 | 8440 | 8440 | 8440 | 55 |
| 287 | 20230802 | 144200 | 1930341640 | 8440 | 8430 | 8440 | 8430 | 236 |
| 288 | 20230802 | 144100 | 1928352150 | 8430 | 8430 | 8430 | 8430 | 135 |
| 289 | 20230802 | 144000 | 1927214100 | 8440 | 8440 | 8450 | 8440 | 82 |
| 290 | 20230802 | 143900 | 1926522010 | 8450 | 8440 | 8450 | 8440 | 472 |
| 291 | 20230802 | 143800 | 1922536860 | 8440 | 8440 | 8440 | 8440 | 115 |
| 292 | 20230802 | 143700 | 1921566260 | 8430 | 8440 | 8440 | 8430 | 80 |
| 293 | 20230802 | 143600 | 1920891660 | 8440 | 8440 | 8440 | 8440 | 1 |
| 294 | 20230802 | 143500 | 1920883220 | 8440 | 8440 | 8440 | 8440 | 21 |
| 295 | 20230802 | 143400 | 1920705980 | 8440 | 8440 | 8440 | 8440 | 80 |
| 296 | 20230802 | 143300 | 1920030780 | 8430 | 8430 | 8430 | 8430 | 135 |
| 297 | 20230802 | 143200 | 1918892730 | 8450 | 8440 | 8450 | 8440 | 103 |
| 298 | 20230802 | 143100 | 1918023400 | 8420 | 8430 | 8430 | 8420 | 1053 |
| 299 | 20230802 | 143000 | 1909148960 | 8430 | 8430 | 8430 | 8420 | 261 |
| 300 | 20230802 | 142900 | 1906949230 | 8430 | 8420 | 8430 | 8420 | 718 |
| 301 | 20230802 | 142800 | 1900903660 | 8420 | 8420 | 8420 | 8420 | 46 |
| 302 | 20230802 | 142700 | 1900516340 | 8410 | 8420 | 8420 | 8410 | 184 |
| 303 | 20230802 | 142600 | 1898967070 | 8420 | 8430 | 8430 | 8420 | 269 |
| 304 | 20230802 | 142500 | 1896702050 | 8430 | 8420 | 8430 | 8420 | 11 |
| 305 | 20230802 | 142400 | 1896609420 | 8420 | 8420 | 8420 | 8420 | 445 |
| 306 | 20230802 | 142300 | 1892862520 | 8410 | 8420 | 8420 | 8410 | 139 |
| 307 | 20230802 | 142200 | 1891693490 | 8410 | 8420 | 8420 | 8410 | 145 |
| 308 | 20230802 | 142100 | 1890473940 | 8420 | 8410 | 8420 | 8410 | 208 |
| 309 | 20230802 | 142000 | 1888724580 | 8410 | 8420 | 8420 | 8410 | 141 |
| 310 | 20230802 | 141900 | 1887538710 | 8420 | 8420 | 8420 | 8410 | 422 |
| 311 | 20230802 | 141800 | 1883987680 | 8410 | 8410 | 8410 | 8410 | 3 |
| 312 | 20230802 | 141700 | 1883962450 | 8410 | 8420 | 8420 | 8410 | 339 |
| 313 | 20230802 | 141600 | 1881111070 | 8420 | 8410 | 8420 | 8400 | 2414 |
| 314 | 20230802 | 141500 | 1860810670 | 8410 | 8420 | 8420 | 8410 | 255 |
| 315 | 20230802 | 141400 | 1858664920 | 8420 | 8420 | 8420 | 8420 | 1021 |
| 316 | 20230802 | 141300 | 1850068100 | 8420 | 8420 | 8420 | 8420 | 24 |
| 317 | 20230802 | 141200 | 1849866020 | 8430 | 8420 | 8430 | 8420 | 108 |
| 318 | 20230802 | 141100 | 1848955650 | 8420 | 8420 | 8420 | 8420 | 150 |
| 319 | 20230802 | 141000 | 1847692650 | 8430 | 8430 | 8430 | 8420 | 422 |
| 320 | 20230802 | 140900 | 1844138460 | 8430 | 8430 | 8430 | 8430 | 420 |
| 321 | 20230802 | 140800 | 1840597860 | 8430 | 8440 | 8440 | 8430 | 232 |
| 322 | 20230802 | 140700 | 1838642090 | 8430 | 8430 | 8430 | 8430 | 161 |
| 323 | 20230802 | 140600 | 1837284860 | 8440 | 8440 | 8440 | 8440 | 148 |
| 324 | 20230802 | 140500 | 1836035740 | 8430 | 8430 | 8430 | 8430 | 47 |
| 325 | 20230802 | 140400 | 1835639530 | 8440 | 8440 | 8440 | 8440 | 23 |
| 326 | 20230802 | 140300 | 1835445410 | 8440 | 8440 | 8440 | 8430 | 76 |
| 327 | 20230802 | 140200 | 1834804620 | 8430 | 8430 | 8430 | 8430 | 117 |
| 328 | 20230802 | 140100 | 1833818310 | 8440 | 8440 | 8440 | 8440 | 101 |
| 329 | 20230802 | 140000 | 1832965870 | 8440 | 8440 | 8440 | 8440 | 35 |
| 330 | 20230802 | 135900 | 1832670470 | 8440 | 8430 | 8440 | 8420 | 4249 |
| 331 | 20230802 | 135800 | 1796851930 | 8430 | 8430 | 8430 | 8430 | 0 |
| 332 | 20230802 | 135700 | 1796851930 | 8430 | 8430 | 8440 | 8430 | 191 |
| 333 | 20230802 | 135600 | 1795241790 | 8440 | 8430 | 8440 | 8430 | 23 |
| 334 | 20230802 | 135500 | 1795047880 | 8430 | 8430 | 8440 | 8430 | 416 |
| 335 | 20230802 | 135400 | 1791540990 | 8440 | 8440 | 8440 | 8440 | 91 |
| 336 | 20230802 | 135300 | 1790772950 | 8460 | 8440 | 8460 | 8440 | 773 |
| 337 | 20230802 | 135200 | 1784245030 | 8430 | 8440 | 8440 | 8430 | 399 |
| 338 | 20230802 | 135100 | 1780877600 | 8440 | 8430 | 8440 | 8410 | 1388 |
| 339 | 20230802 | 135000 | 1769187080 | 8420 | 8420 | 8420 | 8420 | 950 |
| 340 | 20230802 | 134900 | 1761188080 | 8430 | 8430 | 8430 | 8430 | 493 |
| 341 | 20230802 | 134800 | 1757032090 | 8440 | 8430 | 8440 | 8430 | 106 |
| 342 | 20230802 | 134700 | 1756138490 | 8430 | 8430 | 8430 | 8430 | 500 |
| 343 | 20230802 | 134600 | 1751923490 | 8440 | 8440 | 8440 | 8440 | 99 |
| 344 | 20230802 | 134500 | 1751087930 | 8440 | 8440 | 8440 | 8440 | 100 |
| 345 | 20230802 | 134400 | 1750243930 | 8440 | 8440 | 8450 | 8440 | 839 |
| 346 | 20230802 | 134300 | 1743162760 | 8440 | 8450 | 8450 | 8440 | 200 |
| 347 | 20230802 | 134200 | 1741474260 | 8450 | 8450 | 8450 | 8450 | 41 |
| 348 | 20230802 | 134100 | 1741127810 | 8450 | 8450 | 8450 | 8440 | 72 |
| 349 | 20230802 | 134000 | 1740520110 | 8440 | 8440 | 8450 | 8440 | 867 |
| 350 | 20230802 | 133900 | 1733202610 | 8450 | 8460 | 8460 | 8450 | 247 |
| 351 | 20230802 | 133800 | 1731115240 | 8460 | 8470 | 8470 | 8460 | 40 |
| 352 | 20230802 | 133700 | 1730776830 | 8460 | 8460 | 8460 | 8460 | 107 |
| 353 | 20230802 | 133600 | 1729871610 | 8470 | 8450 | 8470 | 8450 | 40 |
| 354 | 20230802 | 133500 | 1729533580 | 8450 | 8450 | 8450 | 8450 | 116 |
| 355 | 20230802 | 133400 | 1728553380 | 8440 | 8460 | 8460 | 8440 | 249 |
| 356 | 20230802 | 133300 | 1726449600 | 8460 | 8460 | 8460 | 8460 | 3 |
| 357 | 20230802 | 133200 | 1726424220 | 8440 | 8470 | 8470 | 8440 | 264 |
| 358 | 20230802 | 133100 | 1724195760 | 8470 | 8450 | 8470 | 8440 | 426 |
| 359 | 20230802 | 133000 | 1720596020 | 8480 | 8480 | 8480 | 8480 | 0 |
| 360 | 20230802 | 132900 | 1720596020 | 8480 | 8440 | 8480 | 8440 | 2 |
| 361 | 20230802 | 132800 | 1720579100 | 8470 | 8460 | 8480 | 8460 | 547 |
| 362 | 20230802 | 132700 | 1715942660 | 8460 | 8450 | 8460 | 8440 | 816 |
| 363 | 20230802 | 132600 | 1709047340 | 8450 | 8450 | 8450 | 8440 | 139 |
| 364 | 20230802 | 132500 | 1707874140 | 8440 | 8450 | 8450 | 8440 | 111 |
| 365 | 20230802 | 132400 | 1706937190 | 8450 | 8450 | 8450 | 8450 | 39 |
| 366 | 20230802 | 132300 | 1706607640 | 8450 | 8450 | 8450 | 8440 | 43 |
| 367 | 20230802 | 132200 | 1706244700 | 8450 | 8450 | 8450 | 8450 | 8 |
| 368 | 20230802 | 132100 | 1706177100 | 8450 | 8450 | 8450 | 8450 | 40 |
| 369 | 20230802 | 132000 | 1705839100 | 8450 | 8440 | 8450 | 8420 | 4851 |
| 370 | 20230802 | 131900 | 1664953920 | 8450 | 8450 | 8450 | 8450 | 27 |
| 371 | 20230802 | 131800 | 1664725770 | 8450 | 8450 | 8450 | 8440 | 15 |
| 372 | 20230802 | 131700 | 1664599130 | 8450 | 8450 | 8450 | 8450 | 1 |
| 373 | 20230802 | 131600 | 1664590680 | 8440 | 8460 | 8460 | 8440 | 2929 |
| 374 | 20230802 | 131500 | 1639846050 | 8460 | 8460 | 8460 | 8460 | 0 |
| 375 | 20230802 | 131400 | 1639846050 | 8460 | 8470 | 8470 | 8460 | 66 |
| 376 | 20230802 | 131300 | 1639287130 | 8470 | 8470 | 8470 | 8470 | 11 |
| 377 | 20230802 | 131200 | 1639193960 | 8470 | 8470 | 8470 | 8470 | 1 |
| 378 | 20230802 | 131100 | 1639185490 | 8470 | 8470 | 8470 | 8470 | 0 |
| 379 | 20230802 | 131000 | 1639185490 | 8470 | 8460 | 8470 | 8460 | 41 |
| 380 | 20230802 | 130900 | 1638838230 | 8470 | 8460 | 8470 | 8460 | 130 |
| 381 | 20230802 | 130800 | 1637737410 | 8460 | 8460 | 8460 | 8450 | 138 |
| 382 | 20230802 | 130700 | 1636571280 | 8450 | 8460 | 8460 | 8450 | 41 |
| 383 | 20230802 | 130600 | 1636224430 | 8460 | 8460 | 8460 | 8460 | 9 |
| 384 | 20230802 | 130500 | 1636148290 | 8460 | 8460 | 8460 | 8450 | 180 |
| 385 | 20230802 | 130400 | 1634625500 | 8460 | 8460 | 8460 | 8460 | 0 |
| 386 | 20230802 | 130300 | 1634625500 | 8460 | 8460 | 8460 | 8460 | 40 |
| 387 | 20230802 | 130200 | 1634287100 | 8460 | 8460 | 8460 | 8460 | 119 |
| 388 | 20230802 | 130100 | 1633280360 | 8470 | 8460 | 8470 | 8460 | 110 |
| 389 | 20230802 | 130000 | 1632348670 | 8470 | 8470 | 8470 | 8470 | 79 |
| 390 | 20230802 | 125900 | 1631679540 | 8470 | 8450 | 8470 | 8450 | 1145 |
| 391 | 20230802 | 125800 | 1621992060 | 8450 | 8450 | 8450 | 8450 | 37 |
| 392 | 20230802 | 125700 | 1621679410 | 8460 | 8460 | 8460 | 8460 | 134 |
| 393 | 20230802 | 125600 | 1620545770 | 8460 | 8460 | 8460 | 8460 | 79 |
| 394 | 20230802 | 125500 | 1619877430 | 8460 | 8460 | 8460 | 8460 | 2 |
| 395 | 20230802 | 125400 | 1619860510 | 8460 | 8450 | 8460 | 8450 | 66 |
| 396 | 20230802 | 125300 | 1619302350 | 8460 | 8460 | 8460 | 8460 | 98 |
| 397 | 20230802 | 125200 | 1618473270 | 8460 | 8460 | 8460 | 8450 | 679 |
| 398 | 20230802 | 125100 | 1612730280 | 8460 | 8460 | 8460 | 8460 | 344 |
| 399 | 20230802 | 125000 | 1609820040 | 8460 | 8460 | 8460 | 8450 | 43 |
| 400 | 20230802 | 124900 | 1609456660 | 8450 | 8450 | 8450 | 8450 | 136 |
| 401 | 20230802 | 124800 | 1608307460 | 8460 | 8450 | 8460 | 8450 | 1022 |
| 402 | 20230802 | 124700 | 1599670550 | 8460 | 8460 | 8460 | 8460 | 0 |
| 403 | 20230802 | 124600 | 1599670550 | 8460 | 8460 | 8460 | 8460 | 12 |
| 404 | 20230802 | 124500 | 1599569030 | 8450 | 8450 | 8450 | 8450 | 168 |
| 405 | 20230802 | 124400 | 1598149430 | 8450 | 8460 | 8460 | 8450 | 143 |
| 406 | 20230802 | 124300 | 1596941010 | 8460 | 8450 | 8460 | 8450 | 84 |
| 407 | 20230802 | 124200 | 1596231200 | 8450 | 8460 | 8460 | 8450 | 244 |
| 408 | 20230802 | 124100 | 1594167760 | 8460 | 8460 | 8460 | 8450 | 494 |
| 409 | 20230802 | 124000 | 1589989320 | 8460 | 8470 | 8470 | 8460 | 266 |
| 410 | 20230802 | 123900 | 1587738930 | 8450 | 8460 | 8460 | 8450 | 650 |
| 411 | 20230802 | 123800 | 1582241280 | 8460 | 8470 | 8470 | 8460 | 271 |
| 412 | 20230802 | 123700 | 1579948520 | 8470 | 8460 | 8470 | 8460 | 281 |
| 413 | 20230802 | 123600 | 1577571250 | 8460 | 8470 | 8470 | 8460 | 10 |
| 414 | 20230802 | 123500 | 1577486600 | 8470 | 8460 | 8470 | 8460 | 137 |
| 415 | 20230802 | 123400 | 1576327570 | 8460 | 8460 | 8460 | 8460 | 10 |
| 416 | 20230802 | 123300 | 1576242970 | 8460 | 8460 | 8460 | 8460 | 1150 |
| 417 | 20230802 | 123200 | 1566513970 | 8460 | 8460 | 8460 | 8460 | 0 |
| 418 | 20230802 | 123100 | 1566513970 | 8460 | 8470 | 8470 | 8460 | 240 |
| 419 | 20230802 | 123000 | 1564483530 | 8470 | 8470 | 8470 | 8470 | 100 |
| 420 | 20230802 | 122900 | 1563636530 | 8480 | 8480 | 8480 | 8480 | 1 |
| 421 | 20230802 | 122800 | 1563628050 | 8480 | 8460 | 8480 | 8460 | 1089 |
| 422 | 20230802 | 122700 | 1554404960 | 8470 | 8470 | 8470 | 8470 | 14 |
| 423 | 20230802 | 122600 | 1554286380 | 8460 | 8460 | 8460 | 8460 | 708 |
| 424 | 20230802 | 122500 | 1548296700 | 8460 | 8460 | 8460 | 8460 | 556 |
| 425 | 20230802 | 122400 | 1543592940 | 8470 | 8460 | 8470 | 8460 | 2015 |
| 426 | 20230802 | 122300 | 1526546030 | 8470 | 8470 | 8470 | 8470 | 327 |
| 427 | 20230802 | 122200 | 1523776340 | 8480 | 8470 | 8480 | 8470 | 21 |
| 428 | 20230802 | 122100 | 1523598360 | 8480 | 8480 | 8480 | 8480 | 319 |
| 429 | 20230802 | 122000 | 1520893240 | 8480 | 8470 | 8480 | 8470 | 138 |
| 430 | 20230802 | 121900 | 1519724370 | 8470 | 8470 | 8470 | 8470 | 299 |
| 431 | 20230802 | 121800 | 1517191840 | 8470 | 8470 | 8470 | 8460 | 396 |
| 432 | 20230802 | 121700 | 1513838220 | 8470 | 8470 | 8470 | 8470 | 2113 |
| 433 | 20230802 | 121600 | 1495941110 | 8470 | 8470 | 8470 | 8470 | 11 |
| 434 | 20230802 | 121500 | 1495847940 | 8470 | 8470 | 8470 | 8470 | 0 |
| 435 | 20230802 | 121400 | 1495847940 | 8470 | 8470 | 8470 | 8470 | 41 |
| 436 | 20230802 | 121300 | 1495500670 | 8460 | 8470 | 8470 | 8460 | 34 |
| 437 | 20230802 | 121200 | 1495212990 | 8470 | 8470 | 8470 | 8470 | 4 |
| 438 | 20230802 | 121100 | 1495179110 | 8460 | 8460 | 8460 | 8460 | 242 |
| 439 | 20230802 | 121000 | 1493131790 | 8460 | 8460 | 8460 | 8460 | 79 |
| 440 | 20230802 | 120900 | 1492463450 | 8470 | 8460 | 8470 | 8460 | 151 |
| 441 | 20230802 | 120800 | 1491185980 | 8460 | 8470 | 8470 | 8460 | 525 |
| 442 | 20230802 | 120700 | 1486739810 | 8470 | 8480 | 8480 | 8470 | 1014 |
| 443 | 20230802 | 120600 | 1478150660 | 8480 | 8480 | 8480 | 8480 | 6 |
| 444 | 20230802 | 120500 | 1478099780 | 8480 | 8470 | 8480 | 8470 | 146 |
| 445 | 20230802 | 120400 | 1476863150 | 8470 | 8480 | 8480 | 8470 | 110 |
| 446 | 20230802 | 120300 | 1475930450 | 8490 | 8480 | 8490 | 8480 | 137 |
| 447 | 20230802 | 120200 | 1474768280 | 8480 | 8480 | 8480 | 8480 | 768 |
| 448 | 20230802 | 120100 | 1468255640 | 8480 | 8480 | 8480 | 8480 | 361 |
| 449 | 20230802 | 120000 | 1465194360 | 8480 | 8480 | 8480 | 8480 | 94 |
| 450 | 20230802 | 115900 | 1464397240 | 8480 | 8480 | 8480 | 8480 | 4 |
| 451 | 20230802 | 115800 | 1464363320 | 8480 | 8480 | 8480 | 8480 | 65 |
| 452 | 20230802 | 115700 | 1463812120 | 8480 | 8480 | 8480 | 8470 | 1106 |
| 453 | 20230802 | 115600 | 1454433450 | 8480 | 8480 | 8480 | 8480 | 49 |
| 454 | 20230802 | 115500 | 1454017930 | 8480 | 8470 | 8480 | 8470 | 4 |
| 455 | 20230802 | 115400 | 1453984020 | 8480 | 8470 | 8480 | 8470 | 4 |
| 456 | 20230802 | 115300 | 1453950120 | 8480 | 8480 | 8480 | 8480 | 40 |
| 457 | 20230802 | 115200 | 1453610920 | 8480 | 8470 | 8480 | 8470 | 521 |
| 458 | 20230802 | 115100 | 1449197840 | 8470 | 8480 | 8480 | 8470 | 201 |
| 459 | 20230802 | 115000 | 1447495360 | 8480 | 8480 | 8480 | 8480 | 551 |
| 460 | 20230802 | 114900 | 1442822880 | 8480 | 8470 | 8480 | 8470 | 579 |
| 461 | 20230802 | 114800 | 1437918740 | 8470 | 8460 | 8470 | 8460 | 339 |
| 462 | 20230802 | 114700 | 1435050790 | 8460 | 8470 | 8470 | 8460 | 1344 |
| 463 | 20230802 | 114600 | 1423669460 | 8470 | 8480 | 8480 | 8470 | 150 |
| 464 | 20230802 | 114500 | 1422398830 | 8470 | 8470 | 8470 | 8470 | 361 |
| 465 | 20230802 | 114400 | 1419341160 | 8480 | 8480 | 8480 | 8480 | 3 |
| 466 | 20230802 | 114300 | 1419315720 | 8470 | 8470 | 8480 | 8470 | 461 |
| 467 | 20230802 | 114200 | 1415411040 | 8480 | 8480 | 8480 | 8470 | 102 |
| 468 | 20230802 | 114100 | 1414546700 | 8480 | 8480 | 8480 | 8480 | 164 |
| 469 | 20230802 | 114000 | 1413155980 | 8480 | 8480 | 8480 | 8480 | 130 |
| 470 | 20230802 | 113900 | 1412053580 | 8490 | 8490 | 8490 | 8490 | 65 |
| 471 | 20230802 | 113800 | 1411501730 | 8490 | 8500 | 8500 | 8490 | 96 |
| 472 | 20230802 | 113700 | 1410686340 | 8500 | 8500 | 8500 | 8500 | 1 |
| 473 | 20230802 | 113600 | 1410677840 | 8490 | 8500 | 8500 | 8490 | 79 |
| 474 | 20230802 | 113500 | 1410007100 | 8490 | 8490 | 8500 | 8490 | 542 |
| 475 | 20230802 | 113400 | 1405405510 | 8490 | 8500 | 8510 | 8490 | 851 |
| 476 | 20230802 | 113300 | 1398172200 | 8500 | 8500 | 8510 | 8500 | 456 |
| 477 | 20230802 | 113200 | 1394296190 | 8490 | 8490 | 8490 | 8490 | 200 |
| 478 | 20230802 | 113100 | 1392598190 | 8490 | 8490 | 8490 | 8480 | 497 |
| 479 | 20230802 | 113000 | 1388378670 | 8480 | 8480 | 8480 | 8480 | 0 |
| 480 | 20230802 | 112900 | 1388378670 | 8480 | 8490 | 8490 | 8480 | 219 |
| 481 | 20230802 | 112800 | 1386521520 | 8480 | 8490 | 8490 | 8480 | 2 |
| 482 | 20230802 | 112700 | 1386504550 | 8480 | 8480 | 8480 | 8480 | 328 |
| 483 | 20230802 | 112600 | 1383723110 | 8480 | 8470 | 8480 | 8460 | 87 |
| 484 | 20230802 | 112500 | 1382986170 | 8470 | 8470 | 8470 | 8470 | 838 |
| 485 | 20230802 | 112400 | 1375888310 | 8470 | 8470 | 8480 | 8470 | 719 |
| 486 | 20230802 | 112300 | 1369795120 | 8470 | 8480 | 8480 | 8470 | 1112 |
| 487 | 20230802 | 112200 | 1360369160 | 8490 | 8500 | 8500 | 8490 | 496 |
| 488 | 20230802 | 112100 | 1356157060 | 8500 | 8500 | 8510 | 8500 | 363 |
| 489 | 20230802 | 112000 | 1353071390 | 8510 | 8500 | 8510 | 8490 | 493 |
| 490 | 20230802 | 111900 | 1348880820 | 8490 | 8490 | 8500 | 8490 | 33 |
| 491 | 20230802 | 111800 | 1348600640 | 8490 | 8490 | 8490 | 8490 | 99 |
| 492 | 20230802 | 111700 | 1347760130 | 8490 | 8460 | 8490 | 8460 | 339 |
| 493 | 20230802 | 111600 | 1344884140 | 8460 | 8500 | 8500 | 8460 | 3602 |
| 494 | 20230802 | 111500 | 1314370790 | 8500 | 8500 | 8500 | 8500 | 203 |
| 495 | 20230802 | 111400 | 1312645290 | 8500 | 8480 | 8500 | 8480 | 404 |
| 496 | 20230802 | 111300 | 1309213390 | 8500 | 8480 | 8500 | 8480 | 2236 |
| 497 | 20230802 | 111200 | 1290250590 | 8480 | 8490 | 8490 | 8480 | 346 |
| 498 | 20230802 | 111100 | 1287313070 | 8490 | 8500 | 8500 | 8480 | 823 |
| 499 | 20230802 | 111000 | 1280333020 | 8500 | 8480 | 8500 | 8480 | 1034 |
| 500 | 20230802 | 110900 | 1271562920 | 8490 | 8500 | 8500 | 8490 | 389 |
| 501 | 20230802 | 110800 | 1268259120 | 8500 | 8490 | 8500 | 8480 | 1110 |
| 502 | 20230802 | 110700 | 1258840180 | 8500 | 8490 | 8500 | 8490 | 195 |
| 503 | 20230802 | 110600 | 1257184220 | 8500 | 8490 | 8500 | 8480 | 277 |
| 504 | 20230802 | 110500 | 1254835230 | 8490 | 8490 | 8500 | 8490 | 233 |
| 505 | 20230802 | 110400 | 1252857040 | 8500 | 8510 | 8510 | 8480 | 1040 |
| 506 | 20230802 | 110300 | 1244035650 | 8510 | 8490 | 8510 | 8480 | 2708 |
| 507 | 20230802 | 110200 | 1221058860 | 8500 | 8500 | 8510 | 8500 | 71 |
| 508 | 20230802 | 110100 | 1220455350 | 8500 | 8510 | 8510 | 8500 | 2944 |
| 509 | 20230802 | 110000 | 1195430940 | 8500 | 8510 | 8510 | 8500 | 269 |
| 510 | 20230802 | 105900 | 1193144040 | 8510 | 8510 | 8520 | 8510 | 393 |
| 511 | 20230802 | 105800 | 1189798610 | 8520 | 8500 | 8520 | 8500 | 388 |
| 512 | 20230802 | 105700 | 1186498290 | 8500 | 8520 | 8520 | 8500 | 2523 |
| 513 | 20230802 | 105600 | 1165031170 | 8520 | 8520 | 8520 | 8510 | 244 |
| 514 | 20230802 | 105500 | 1162954030 | 8510 | 8510 | 8520 | 8510 | 1454 |
| 515 | 20230802 | 105400 | 1150580480 | 8520 | 8520 | 8520 | 8510 | 159 |
| 516 | 20230802 | 105300 | 1149227320 | 8520 | 8530 | 8530 | 8510 | 2668 |
| 517 | 20230802 | 105200 | 1126501100 | 8520 | 8520 | 8530 | 8520 | 179 |
| 518 | 20230802 | 105100 | 1124976010 | 8530 | 8530 | 8530 | 8530 | 80 |
| 519 | 20230802 | 105000 | 1124293610 | 8520 | 8520 | 8530 | 8520 | 947 |
| 520 | 20230802 | 104900 | 1116216260 | 8520 | 8520 | 8530 | 8520 | 103 |
| 521 | 20230802 | 104800 | 1115337690 | 8530 | 8540 | 8540 | 8530 | 228 |
| 522 | 20230802 | 104700 | 1113392840 | 8530 | 8530 | 8530 | 8520 | 360 |
| 523 | 20230802 | 104600 | 1110322540 | 8530 | 8520 | 8530 | 8520 | 158 |
| 524 | 20230802 | 104500 | 1108975360 | 8550 | 8530 | 8550 | 8520 | 1002 |
| 525 | 20230802 | 104400 | 1100434100 | 8550 | 8540 | 8550 | 8540 | 948 |
| 526 | 20230802 | 104300 | 1092338160 | 8540 | 8540 | 8540 | 8540 | 21 |
| 527 | 20230802 | 104200 | 1092158820 | 8540 | 8540 | 8540 | 8540 | 142 |
| 528 | 20230802 | 104100 | 1090946140 | 8540 | 8540 | 8550 | 8540 | 325 |
| 529 | 20230802 | 104000 | 1088170620 | 8540 | 8540 | 8540 | 8540 | 85 |
| 530 | 20230802 | 103900 | 1087444720 | 8550 | 8550 | 8550 | 8550 | 1 |
| 531 | 20230802 | 103800 | 1087436170 | 8540 | 8550 | 8550 | 8540 | 1715 |
| 532 | 20230802 | 103700 | 1072789620 | 8550 | 8550 | 8560 | 8550 | 85 |
| 533 | 20230802 | 103600 | 1072062860 | 8560 | 8560 | 8560 | 8560 | 635 |
| 534 | 20230802 | 103500 | 1066627260 | 8560 | 8550 | 8560 | 8550 | 1000 |
| 535 | 20230802 | 103400 | 1058067760 | 8560 | 8540 | 8560 | 8540 | 66 |
| 536 | 20230802 | 103300 | 1057503060 | 8540 | 8540 | 8540 | 8530 | 231 |
| 537 | 20230802 | 103200 | 1055531470 | 8540 | 8550 | 8550 | 8530 | 2798 |
| 538 | 20230802 | 103100 | 1031635730 | 8550 | 8550 | 8550 | 8540 | 684 |
| 539 | 20230802 | 103000 | 1025788030 | 8550 | 8550 | 8560 | 8550 | 1082 |
| 540 | 20230802 | 102900 | 1016536920 | 8550 | 8550 | 8550 | 8550 | 110 |
| 541 | 20230802 | 102800 | 1015596420 | 8550 | 8550 | 8560 | 8550 | 43 |
| 542 | 20230802 | 102700 | 1015228760 | 8550 | 8550 | 8560 | 8550 | 47 |
| 543 | 20230802 | 102600 | 1014826900 | 8560 | 8550 | 8560 | 8550 | 907 |
| 544 | 20230802 | 102500 | 1007072010 | 8550 | 8540 | 8550 | 8540 | 206 |
| 545 | 20230802 | 102400 | 1005310720 | 8550 | 8540 | 8550 | 8540 | 123 |
| 546 | 20230802 | 102300 | 1004259790 | 8540 | 8540 | 8540 | 8540 | 835 |
| 547 | 20230802 | 102200 | 997128890 | 8540 | 8540 | 8540 | 8540 | 61 |
| 548 | 20230802 | 102100 | 996607950 | 8530 | 8530 | 8530 | 8530 | 1016 |
| 549 | 20230802 | 102000 | 987941470 | 8530 | 8540 | 8560 | 8530 | 718 |
| 550 | 20230802 | 101900 | 981809770 | 8540 | 8540 | 8540 | 8540 | 150 |
| 551 | 20230802 | 101800 | 980528770 | 8540 | 8560 | 8560 | 8540 | 1098 |
| 552 | 20230802 | 101700 | 971144920 | 8570 | 8570 | 8570 | 8550 | 2263 |
| 553 | 20230802 | 101600 | 951754080 | 8570 | 8570 | 8570 | 8570 | 20 |
| 554 | 20230802 | 101500 | 951582680 | 8570 | 8560 | 8570 | 8560 | 1230 |
| 555 | 20230802 | 101400 | 941053750 | 8570 | 8580 | 8580 | 8570 | 1281 |
| 556 | 20230802 | 101300 | 930075570 | 8580 | 8580 | 8580 | 8570 | 3374 |
| 557 | 20230802 | 101200 | 901148660 | 8580 | 8570 | 8580 | 8570 | 78 |
| 558 | 20230802 | 101100 | 900479650 | 8570 | 8580 | 8580 | 8570 | 542 |
| 559 | 20230802 | 101000 | 895832320 | 8570 | 8580 | 8580 | 8570 | 239 |
| 560 | 20230802 | 100900 | 893783090 | 8580 | 8570 | 8580 | 8570 | 248 |
| 561 | 20230802 | 100800 | 891657120 | 8580 | 8580 | 8580 | 8580 | 2819 |
| 562 | 20230802 | 100700 | 867470100 | 8570 | 8560 | 8570 | 8560 | 2165 |
| 563 | 20230802 | 100600 | 848916060 | 8560 | 8560 | 8560 | 8560 | 182 |
| 564 | 20230802 | 100500 | 847358140 | 8570 | 8570 | 8570 | 8570 | 228 |
| 565 | 20230802 | 100400 | 845404180 | 8570 | 8560 | 8570 | 8560 | 5447 |
| 566 | 20230802 | 100300 | 798753450 | 8550 | 8550 | 8560 | 8550 | 1893 |
| 567 | 20230802 | 100200 | 782568100 | 8540 | 8540 | 8550 | 8540 | 5375 |
| 568 | 20230802 | 100100 | 736637830 | 8550 | 8550 | 8550 | 8540 | 717 |
| 569 | 20230802 | 100000 | 730512640 | 8540 | 8540 | 8550 | 8540 | 785 |
| 570 | 20230802 | 095900 | 723808720 | 8540 | 8540 | 8540 | 8530 | 401 |
| 571 | 20230802 | 095800 | 720384210 | 8550 | 8540 | 8550 | 8540 | 4559 |
| 572 | 20230802 | 095700 | 681450340 | 8530 | 8530 | 8530 | 8530 | 100 |
| 573 | 20230802 | 095600 | 680597340 | 8530 | 8530 | 8530 | 8530 | 24 |
| 574 | 20230802 | 095500 | 680392620 | 8530 | 8540 | 8540 | 8530 | 659 |
| 575 | 20230802 | 095400 | 674770460 | 8540 | 8530 | 8540 | 8520 | 6451 |
| 576 | 20230802 | 095300 | 619730920 | 8530 | 8530 | 8540 | 8520 | 2078 |
| 577 | 20230802 | 095200 | 602005590 | 8520 | 8520 | 8530 | 8520 | 121 |
| 578 | 20230802 | 095100 | 600974660 | 8520 | 8520 | 8520 | 8520 | 1512 |
| 579 | 20230802 | 095000 | 588092420 | 8540 | 8530 | 8540 | 8530 | 472 |
| 580 | 20230802 | 094900 | 584065460 | 8530 | 8520 | 8530 | 8510 | 805 |
| 581 | 20230802 | 094800 | 577208850 | 8520 | 8530 | 8530 | 8520 | 1698 |
| 582 | 20230802 | 094700 | 562727310 | 8530 | 8520 | 8530 | 8520 | 112 |
| 583 | 20230802 | 094600 | 561773060 | 8520 | 8520 | 8530 | 8520 | 9 |
| 584 | 20230802 | 094500 | 561696370 | 8520 | 8520 | 8520 | 8510 | 136 |
| 585 | 20230802 | 094400 | 560537880 | 8520 | 8520 | 8520 | 8520 | 99 |
| 586 | 20230802 | 094300 | 559694400 | 8520 | 8510 | 8520 | 8510 | 1221 |
| 587 | 20230802 | 094200 | 549292140 | 8510 | 8510 | 8510 | 8510 | 211 |
| 588 | 20230802 | 094100 | 547496530 | 8510 | 8520 | 8520 | 8510 | 1206 |
| 589 | 20230802 | 094000 | 537230940 | 8520 | 8510 | 8520 | 8510 | 313 |
| 590 | 20230802 | 093900 | 534564290 | 8510 | 8520 | 8520 | 8510 | 54 |
| 591 | 20230802 | 093800 | 534104670 | 8510 | 8520 | 8520 | 8510 | 1240 |
| 592 | 20230802 | 093700 | 523540550 | 8530 | 8530 | 8530 | 8530 | 2 |
| 593 | 20230802 | 093600 | 523523490 | 8530 | 8540 | 8540 | 8530 | 1428 |
| 594 | 20230802 | 093500 | 511342230 | 8540 | 8540 | 8540 | 8540 | 103 |
| 595 | 20230802 | 093400 | 510462610 | 8540 | 8530 | 8540 | 8530 | 448 |
| 596 | 20230802 | 093300 | 506640960 | 8540 | 8540 | 8540 | 8530 | 308 |
| 597 | 20230802 | 093200 | 504011340 | 8540 | 8530 | 8540 | 8520 | 2013 |
| 598 | 20230802 | 093100 | 486841050 | 8530 | 8530 | 8530 | 8520 | 610 |
| 599 | 20230802 | 093000 | 481640350 | 8520 | 8510 | 8520 | 8510 | 3463 |
| 600 | 20230802 | 092900 | 452143190 | 8510 | 8500 | 8510 | 8490 | 1988 |
| 601 | 20230802 | 092800 | 435233010 | 8500 | 8500 | 8510 | 8500 | 161 |
| 602 | 20230802 | 092700 | 433864500 | 8500 | 8480 | 8500 | 8480 | 1444 |
| 603 | 20230802 | 092600 | 421594920 | 8480 | 8490 | 8490 | 8480 | 252 |
| 604 | 20230802 | 092500 | 419457950 | 8490 | 8490 | 8490 | 8480 | 622 |
| 605 | 20230802 | 092400 | 414177280 | 8490 | 8500 | 8500 | 8490 | 371 |
| 606 | 20230802 | 092300 | 411026210 | 8500 | 8500 | 8500 | 8500 | 518 |
| 607 | 20230802 | 092200 | 406623210 | 8500 | 8500 | 8510 | 8500 | 1581 |
| 608 | 20230802 | 092100 | 393183680 | 8510 | 8510 | 8510 | 8500 | 292 |
| 609 | 20230802 | 092000 | 390699420 | 8510 | 8510 | 8510 | 8510 | 2143 |
| 610 | 20230802 | 091900 | 372462490 | 8510 | 8510 | 8520 | 8510 | 140 |
| 611 | 20230802 | 091800 | 371271080 | 8520 | 8510 | 8520 | 8510 | 160 |
| 612 | 20230802 | 091700 | 369909430 | 8510 | 8510 | 8520 | 8510 | 628 |
| 613 | 20230802 | 091600 | 364565140 | 8520 | 8510 | 8520 | 8500 | 1646 |
| 614 | 20230802 | 091500 | 350560480 | 8510 | 8510 | 8510 | 8500 | 835 |
| 615 | 20230802 | 091400 | 343456180 | 8510 | 8510 | 8510 | 8510 | 1133 |
| 616 | 20230802 | 091300 | 333814350 | 8510 | 8520 | 8520 | 8510 | 2281 |
| 617 | 20230802 | 091200 | 314400600 | 8520 | 8530 | 8530 | 8520 | 1769 |
| 618 | 20230802 | 091100 | 299325630 | 8530 | 8520 | 8530 | 8520 | 4642 |
| 619 | 20230802 | 091000 | 259759780 | 8520 | 8530 | 8530 | 8520 | 2027 |
| 620 | 20230802 | 090900 | 242485990 | 8530 | 8530 | 8530 | 8520 | 7691 |
| 621 | 20230802 | 090800 | 176938410 | 8530 | 8500 | 8530 | 8490 | 3987 |
| 622 | 20230802 | 090700 | 143014220 | 8500 | 8490 | 8520 | 8480 | 7620 |
| 623 | 20230802 | 090600 | 78278110 | 8490 | 8490 | 8490 | 8480 | 1186 |
| 624 | 20230802 | 090500 | 68209170 | 8480 | 8480 | 8480 | 8480 | 755 |
| 625 | 20230802 | 090400 | 61806770 | 8480 | 8480 | 8490 | 8480 | 1026 |
| 626 | 20230802 | 090300 | 53101800 | 8480 | 8420 | 8480 | 8420 | 1360 |
| 627 | 20230802 | 090200 | 41608000 | 8390 | 8400 | 8410 | 8390 | 1575 |
| 628 | 20230802 | 090100 | 28376060 | 8410 | 8430 | 8430 | 8410 | 76 |
| 629 | 20230802 | 090000 | 27736870 | 8430 | 8380 | 8440 | 8380 | 3308 |