30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 3 | 20230802 | 190600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 4 | 20230802 | 190500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 5 | 20230802 | 190400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 6 | 20230802 | 190300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 7 | 20230802 | 190200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 8 | 20230802 | 190100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 9 | 20230802 | 190000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 10 | 20230802 | 185900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 11 | 20230802 | 185800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 12 | 20230802 | 185700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 13 | 20230802 | 185600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 14 | 20230802 | 185500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 15 | 20230802 | 185400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 16 | 20230802 | 185300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 17 | 20230802 | 185200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 18 | 20230802 | 185100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 19 | 20230802 | 185000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 20 | 20230802 | 184900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 21 | 20230802 | 184800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 22 | 20230802 | 184700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 23 | 20230802 | 184600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 24 | 20230802 | 184500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 25 | 20230802 | 184400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 26 | 20230802 | 184300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 27 | 20230802 | 184200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 28 | 20230802 | 184100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 29 | 20230802 | 184000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 30 | 20230802 | 183900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 31 | 20230802 | 183800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 32 | 20230802 | 183700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 33 | 20230802 | 183600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 34 | 20230802 | 183500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 35 | 20230802 | 183400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 36 | 20230802 | 183300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 37 | 20230802 | 183200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 38 | 20230802 | 183100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 39 | 20230802 | 183000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 40 | 20230802 | 182900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 41 | 20230802 | 182800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 42 | 20230802 | 182700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 43 | 20230802 | 182600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 44 | 20230802 | 182500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 45 | 20230802 | 182400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 46 | 20230802 | 182300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 47 | 20230802 | 182200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 48 | 20230802 | 182100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 49 | 20230802 | 182000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 50 | 20230802 | 181900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 51 | 20230802 | 181800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 52 | 20230802 | 181700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 53 | 20230802 | 181600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 54 | 20230802 | 181500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 55 | 20230802 | 181400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 56 | 20230802 | 181300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 57 | 20230802 | 181200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 58 | 20230802 | 181100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 59 | 20230802 | 181000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 60 | 20230802 | 180900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 61 | 20230802 | 180800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 62 | 20230802 | 180700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 63 | 20230802 | 180600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 64 | 20230802 | 180500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 65 | 20230802 | 180400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 66 | 20230802 | 180300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 67 | 20230802 | 180200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 68 | 20230802 | 180100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 69 | 20230802 | 180000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 70 | 20230802 | 175900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 71 | 20230802 | 175800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 72 | 20230802 | 175700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 73 | 20230802 | 175600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 74 | 20230802 | 175500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 75 | 20230802 | 175400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 76 | 20230802 | 175300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 77 | 20230802 | 175200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 78 | 20230802 | 175100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 79 | 20230802 | 175000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 80 | 20230802 | 174900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 81 | 20230802 | 174800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 82 | 20230802 | 174700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 83 | 20230802 | 174600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 84 | 20230802 | 174500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 85 | 20230802 | 174400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 86 | 20230802 | 174300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 87 | 20230802 | 174200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 88 | 20230802 | 174100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 89 | 20230802 | 174000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 90 | 20230802 | 173900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 91 | 20230802 | 173800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 92 | 20230802 | 173700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 93 | 20230802 | 173600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 94 | 20230802 | 173500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 95 | 20230802 | 173400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 96 | 20230802 | 173300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 97 | 20230802 | 173200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 98 | 20230802 | 173100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 99 | 20230802 | 173000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 100 | 20230802 | 172900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 101 | 20230802 | 172800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 102 | 20230802 | 172700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 103 | 20230802 | 172600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 104 | 20230802 | 172500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 105 | 20230802 | 172400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 106 | 20230802 | 172300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 107 | 20230802 | 172200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 108 | 20230802 | 172100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 109 | 20230802 | 172000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 110 | 20230802 | 171900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 111 | 20230802 | 171800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 112 | 20230802 | 171700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 113 | 20230802 | 171600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 114 | 20230802 | 171500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 115 | 20230802 | 171400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 116 | 20230802 | 171300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 117 | 20230802 | 171200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 118 | 20230802 | 171100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 119 | 20230802 | 171000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 120 | 20230802 | 170900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 121 | 20230802 | 170800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 122 | 20230802 | 170700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 123 | 20230802 | 170600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 124 | 20230802 | 170500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 125 | 20230802 | 170400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 126 | 20230802 | 170300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 127 | 20230802 | 170200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 128 | 20230802 | 170100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 129 | 20230802 | 170000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 130 | 20230802 | 165900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 131 | 20230802 | 165800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 132 | 20230802 | 165700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 133 | 20230802 | 165600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 134 | 20230802 | 165500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 135 | 20230802 | 165400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 136 | 20230802 | 165300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 137 | 20230802 | 165200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 138 | 20230802 | 165100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 139 | 20230802 | 165000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 140 | 20230802 | 164900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 141 | 20230802 | 164800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 142 | 20230802 | 164700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 143 | 20230802 | 164600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 144 | 20230802 | 164500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 145 | 20230802 | 164400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 146 | 20230802 | 164300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 147 | 20230802 | 164200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 148 | 20230802 | 164100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 149 | 20230802 | 164000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 150 | 20230802 | 163900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 151 | 20230802 | 163800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 152 | 20230802 | 163700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 153 | 20230802 | 163600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 154 | 20230802 | 163500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 155 | 20230802 | 163400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 156 | 20230802 | 163300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 157 | 20230802 | 163200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 158 | 20230802 | 163100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 159 | 20230802 | 163000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 160 | 20230802 | 162900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 161 | 20230802 | 162800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 162 | 20230802 | 162700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 163 | 20230802 | 162600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 164 | 20230802 | 162500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 165 | 20230802 | 162400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 166 | 20230802 | 162300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 167 | 20230802 | 162200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 168 | 20230802 | 162100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 169 | 20230802 | 162000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 170 | 20230802 | 161900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 171 | 20230802 | 161800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 172 | 20230802 | 161700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 173 | 20230802 | 161600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 174 | 20230802 | 161500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 175 | 20230802 | 161400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 176 | 20230802 | 161300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 177 | 20230802 | 161200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 178 | 20230802 | 161100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 179 | 20230802 | 161000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 180 | 20230802 | 160900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 181 | 20230802 | 160800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 182 | 20230802 | 160700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 183 | 20230802 | 160600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 184 | 20230802 | 160500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 185 | 20230802 | 160400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 186 | 20230802 | 160300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 187 | 20230802 | 160200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 188 | 20230802 | 160100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 189 | 20230802 | 160000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 190 | 20230802 | 155900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 191 | 20230802 | 155800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 192 | 20230802 | 155700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 193 | 20230802 | 155600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 194 | 20230802 | 155500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 195 | 20230802 | 155400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 196 | 20230802 | 155300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 197 | 20230802 | 155200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 198 | 20230802 | 155100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 199 | 20230802 | 155000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 200 | 20230802 | 154900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 201 | 20230802 | 154800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 202 | 20230802 | 154700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 203 | 20230802 | 154600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 204 | 20230802 | 154500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 205 | 20230802 | 154400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 206 | 20230802 | 154300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 207 | 20230802 | 154200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 208 | 20230802 | 154100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 209 | 20230802 | 154000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 210 | 20230802 | 153900 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 211 | 20230802 | 153800 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 212 | 20230802 | 153700 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 213 | 20230802 | 153600 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 214 | 20230802 | 153500 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 215 | 20230802 | 153400 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 216 | 20230802 | 153300 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 217 | 20230802 | 153200 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 218 | 20230802 | 153100 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 0 |
| 219 | 20230802 | 153000 | 2080136711 | 1384 | 1384 | 1384 | 1384 | 24621 |
| 220 | 20230802 | 152900 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 221 | 20230802 | 152800 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 222 | 20230802 | 152700 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 223 | 20230802 | 152600 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 224 | 20230802 | 152500 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 225 | 20230802 | 152400 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 226 | 20230802 | 152300 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 227 | 20230802 | 152200 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 228 | 20230802 | 152100 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 229 | 20230802 | 152000 | 2046061247 | 1384 | 1384 | 1384 | 1384 | 0 |
| 230 | 20230802 | 151900 | 2046061247 | 1384 | 1385 | 1385 | 1383 | 2094 |
| 231 | 20230802 | 151800 | 2043163575 | 1385 | 1383 | 1385 | 1383 | 1011 |
| 232 | 20230802 | 151700 | 2041765342 | 1383 | 1383 | 1383 | 1382 | 2713 |
| 233 | 20230802 | 151600 | 2038014263 | 1382 | 1382 | 1386 | 1382 | 2233 |
| 234 | 20230802 | 151500 | 2034925533 | 1382 | 1382 | 1382 | 1382 | 22 |
| 235 | 20230802 | 151400 | 2034895129 | 1387 | 1382 | 1387 | 1382 | 4006 |
| 236 | 20230802 | 151300 | 2029358824 | 1382 | 1387 | 1387 | 1382 | 6668 |
| 237 | 20230802 | 151200 | 2020142898 | 1382 | 1388 | 1388 | 1382 | 492 |
| 238 | 20230802 | 151100 | 2019461129 | 1388 | 1388 | 1389 | 1382 | 2797 |
| 239 | 20230802 | 151000 | 2015586115 | 1388 | 1388 | 1388 | 1382 | 8758 |
| 240 | 20230802 | 150900 | 2003440465 | 1388 | 1386 | 1388 | 1386 | 1600 |
| 241 | 20230802 | 150800 | 2001221544 | 1387 | 1385 | 1387 | 1385 | 6654 |
| 242 | 20230802 | 150700 | 1991993428 | 1385 | 1382 | 1385 | 1382 | 4598 |
| 243 | 20230802 | 150600 | 1985634371 | 1382 | 1382 | 1382 | 1381 | 6364 |
| 244 | 20230802 | 150500 | 1976840333 | 1381 | 1382 | 1382 | 1381 | 2352 |
| 245 | 20230802 | 150400 | 1973590169 | 1382 | 1382 | 1382 | 1381 | 1615 |
| 246 | 20230802 | 150300 | 1971358639 | 1382 | 1382 | 1382 | 1382 | 1909 |
| 247 | 20230802 | 150200 | 1968720401 | 1382 | 1382 | 1382 | 1382 | 6387 |
| 248 | 20230802 | 150100 | 1959893567 | 1383 | 1382 | 1383 | 1382 | 393 |
| 249 | 20230802 | 150000 | 1959350053 | 1382 | 1381 | 1382 | 1381 | 114 |
| 250 | 20230802 | 145900 | 1959192613 | 1382 | 1382 | 1382 | 1382 | 1667 |
| 251 | 20230802 | 145800 | 1956888819 | 1382 | 1383 | 1383 | 1382 | 101 |
| 252 | 20230802 | 145700 | 1956749164 | 1382 | 1380 | 1382 | 1380 | 2113 |
| 253 | 20230802 | 145600 | 1953829894 | 1380 | 1380 | 1380 | 1380 | 202 |
| 254 | 20230802 | 145500 | 1953551134 | 1380 | 1380 | 1380 | 1380 | 103 |
| 255 | 20230802 | 145400 | 1953408994 | 1380 | 1382 | 1382 | 1380 | 28 |
| 256 | 20230802 | 145300 | 1953370308 | 1382 | 1381 | 1382 | 1380 | 2380 |
| 257 | 20230802 | 145200 | 1950084928 | 1381 | 1380 | 1381 | 1380 | 1785 |
| 258 | 20230802 | 145100 | 1947621428 | 1380 | 1382 | 1382 | 1380 | 5532 |
| 259 | 20230802 | 145000 | 1939982023 | 1381 | 1383 | 1384 | 1381 | 1048 |
| 260 | 20230802 | 144900 | 1938533330 | 1382 | 1382 | 1382 | 1382 | 100 |
| 261 | 20230802 | 144800 | 1938395130 | 1382 | 1382 | 1382 | 1382 | 4 |
| 262 | 20230802 | 144700 | 1938389602 | 1382 | 1382 | 1382 | 1382 | 500 |
| 263 | 20230802 | 144600 | 1937698602 | 1385 | 1381 | 1385 | 1381 | 5351 |
| 264 | 20230802 | 144500 | 1930289819 | 1381 | 1383 | 1385 | 1381 | 3839 |
| 265 | 20230802 | 144400 | 1924980964 | 1383 | 1383 | 1383 | 1383 | 1 |
| 266 | 20230802 | 144300 | 1924979581 | 1383 | 1383 | 1383 | 1383 | 0 |
| 267 | 20230802 | 144200 | 1924979581 | 1383 | 1385 | 1385 | 1383 | 140 |
| 268 | 20230802 | 144100 | 1924785683 | 1385 | 1384 | 1385 | 1384 | 1700 |
| 269 | 20230802 | 144000 | 1922432135 | 1381 | 1381 | 1381 | 1381 | 1228 |
| 270 | 20230802 | 143900 | 1920736267 | 1381 | 1385 | 1385 | 1381 | 1628 |
| 271 | 20230802 | 143800 | 1918483587 | 1385 | 1385 | 1385 | 1385 | 3 |
| 272 | 20230802 | 143700 | 1918479432 | 1385 | 1385 | 1385 | 1385 | 2517 |
| 273 | 20230802 | 143600 | 1914993387 | 1385 | 1385 | 1385 | 1385 | 2005 |
| 274 | 20230802 | 143500 | 1912216462 | 1386 | 1386 | 1387 | 1385 | 178 |
| 275 | 20230802 | 143400 | 1911969707 | 1385 | 1388 | 1389 | 1385 | 1132 |
| 276 | 20230802 | 143300 | 1910400163 | 1389 | 1382 | 1389 | 1382 | 9538 |
| 277 | 20230802 | 143200 | 1897191093 | 1382 | 1383 | 1383 | 1382 | 448 |
| 278 | 20230802 | 143100 | 1896571956 | 1382 | 1382 | 1382 | 1382 | 109 |
| 279 | 20230802 | 143000 | 1896421318 | 1382 | 1387 | 1387 | 1382 | 506 |
| 280 | 20230802 | 142900 | 1895721264 | 1381 | 1383 | 1384 | 1381 | 1371 |
| 281 | 20230802 | 142800 | 1893826610 | 1382 | 1381 | 1382 | 1381 | 1964 |
| 282 | 20230802 | 142700 | 1891112905 | 1390 | 1384 | 1390 | 1384 | 15545 |
| 283 | 20230802 | 142600 | 1869516011 | 1385 | 1390 | 1390 | 1380 | 20563 |
| 284 | 20230802 | 142500 | 1840979272 | 1390 | 1389 | 1390 | 1389 | 1529 |
| 285 | 20230802 | 142400 | 1838853967 | 1389 | 1388 | 1389 | 1388 | 117 |
| 286 | 20230802 | 142300 | 1838691469 | 1390 | 1390 | 1390 | 1389 | 6898 |
| 287 | 20230802 | 142200 | 1829104853 | 1390 | 1387 | 1390 | 1387 | 1284 |
| 288 | 20230802 | 142100 | 1827322358 | 1388 | 1384 | 1388 | 1383 | 993 |
| 289 | 20230802 | 142000 | 1825948065 | 1384 | 1387 | 1389 | 1384 | 7114 |
| 290 | 20230802 | 141900 | 1816085681 | 1389 | 1390 | 1390 | 1387 | 1455 |
| 291 | 20230802 | 141800 | 1814066916 | 1386 | 1388 | 1390 | 1386 | 4047 |
| 292 | 20230802 | 141700 | 1808449889 | 1386 | 1383 | 1387 | 1383 | 2105 |
| 293 | 20230802 | 141600 | 1805533025 | 1382 | 1382 | 1382 | 1379 | 16596 |
| 294 | 20230802 | 141500 | 1782642565 | 1381 | 1376 | 1381 | 1376 | 51016 |
| 295 | 20230802 | 141400 | 1712352867 | 1375 | 1373 | 1375 | 1373 | 2599 |
| 296 | 20230802 | 141300 | 1708782420 | 1371 | 1372 | 1372 | 1370 | 4101 |
| 297 | 20230802 | 141200 | 1703162016 | 1372 | 1372 | 1372 | 1371 | 4973 |
| 298 | 20230802 | 141100 | 1696341380 | 1373 | 1374 | 1374 | 1371 | 1179 |
| 299 | 20230802 | 141000 | 1694724438 | 1374 | 1375 | 1375 | 1374 | 634 |
| 300 | 20230802 | 140900 | 1693853177 | 1375 | 1374 | 1375 | 1374 | 1429 |
| 301 | 20230802 | 140800 | 1691888605 | 1374 | 1373 | 1374 | 1372 | 6267 |
| 302 | 20230802 | 140700 | 1683280071 | 1373 | 1372 | 1373 | 1371 | 3084 |
| 303 | 20230802 | 140600 | 1679046819 | 1372 | 1371 | 1372 | 1371 | 2623 |
| 304 | 20230802 | 140500 | 1675449166 | 1371 | 1368 | 1371 | 1368 | 3812 |
| 305 | 20230802 | 140400 | 1670227588 | 1368 | 1368 | 1368 | 1368 | 1419 |
| 306 | 20230802 | 140300 | 1668286396 | 1368 | 1368 | 1368 | 1368 | 44 |
| 307 | 20230802 | 140200 | 1668226204 | 1368 | 1369 | 1369 | 1367 | 441 |
| 308 | 20230802 | 140100 | 1667622911 | 1368 | 1368 | 1369 | 1368 | 607 |
| 309 | 20230802 | 140000 | 1666792533 | 1367 | 1367 | 1367 | 1367 | 721 |
| 310 | 20230802 | 135900 | 1665806926 | 1367 | 1367 | 1367 | 1367 | 1403 |
| 311 | 20230802 | 135800 | 1663889025 | 1366 | 1366 | 1366 | 1366 | 92 |
| 312 | 20230802 | 135700 | 1663763353 | 1366 | 1367 | 1367 | 1366 | 425 |
| 313 | 20230802 | 135600 | 1663182802 | 1366 | 1366 | 1366 | 1366 | 2235 |
| 314 | 20230802 | 135500 | 1660129792 | 1366 | 1367 | 1367 | 1366 | 283 |
| 315 | 20230802 | 135400 | 1659743213 | 1366 | 1360 | 1366 | 1360 | 9073 |
| 316 | 20230802 | 135300 | 1647360432 | 1360 | 1360 | 1360 | 1360 | 0 |
| 317 | 20230802 | 135200 | 1647360432 | 1360 | 1360 | 1360 | 1357 | 2034 |
| 318 | 20230802 | 135100 | 1644597510 | 1358 | 1358 | 1358 | 1358 | 1 |
| 319 | 20230802 | 135000 | 1644596152 | 1357 | 1357 | 1357 | 1357 | 0 |
| 320 | 20230802 | 134900 | 1644596152 | 1357 | 1357 | 1358 | 1357 | 858 |
| 321 | 20230802 | 134800 | 1643431845 | 1356 | 1358 | 1358 | 1356 | 17555 |
| 322 | 20230802 | 134700 | 1619609949 | 1360 | 1358 | 1360 | 1358 | 262 |
| 323 | 20230802 | 134600 | 1619254151 | 1360 | 1359 | 1360 | 1357 | 226 |
| 324 | 20230802 | 134500 | 1618947279 | 1361 | 1360 | 1361 | 1358 | 2431 |
| 325 | 20230802 | 134400 | 1615638750 | 1357 | 1358 | 1358 | 1357 | 1035 |
| 326 | 20230802 | 134300 | 1614233720 | 1359 | 1359 | 1362 | 1359 | 1025 |
| 327 | 20230802 | 134200 | 1612840728 | 1360 | 1357 | 1362 | 1357 | 127 |
| 328 | 20230802 | 134100 | 1612668306 | 1357 | 1357 | 1357 | 1357 | 500 |
| 329 | 20230802 | 134000 | 1611989806 | 1357 | 1357 | 1357 | 1357 | 4 |
| 330 | 20230802 | 133900 | 1611984378 | 1357 | 1357 | 1357 | 1357 | 0 |
| 331 | 20230802 | 133800 | 1611984378 | 1357 | 1356 | 1357 | 1356 | 193 |
| 332 | 20230802 | 133700 | 1611722668 | 1356 | 1358 | 1358 | 1356 | 1189 |
| 333 | 20230802 | 133600 | 1610109177 | 1357 | 1357 | 1357 | 1357 | 82 |
| 334 | 20230802 | 133500 | 1609997903 | 1357 | 1357 | 1358 | 1357 | 2019 |
| 335 | 20230802 | 133400 | 1607256316 | 1357 | 1357 | 1358 | 1357 | 3781 |
| 336 | 20230802 | 133300 | 1602125463 | 1358 | 1358 | 1358 | 1357 | 124 |
| 337 | 20230802 | 133200 | 1601957075 | 1358 | 1358 | 1358 | 1358 | 2 |
| 338 | 20230802 | 133100 | 1601954359 | 1359 | 1362 | 1362 | 1359 | 13 |
| 339 | 20230802 | 133000 | 1601936660 | 1357 | 1360 | 1360 | 1357 | 154 |
| 340 | 20230802 | 132900 | 1601727621 | 1360 | 1356 | 1363 | 1356 | 9470 |
| 341 | 20230802 | 132800 | 1588848408 | 1361 | 1360 | 1361 | 1360 | 500 |
| 342 | 20230802 | 132700 | 1588167910 | 1355 | 1357 | 1357 | 1355 | 4106 |
| 343 | 20230802 | 132600 | 1582600384 | 1357 | 1357 | 1361 | 1357 | 1223 |
| 344 | 20230802 | 132500 | 1580939881 | 1358 | 1359 | 1359 | 1358 | 486 |
| 345 | 20230802 | 132400 | 1580279892 | 1361 | 1361 | 1361 | 1361 | 3 |
| 346 | 20230802 | 132300 | 1580275809 | 1360 | 1360 | 1360 | 1360 | 10 |
| 347 | 20230802 | 132200 | 1580262209 | 1361 | 1362 | 1362 | 1361 | 40 |
| 348 | 20230802 | 132100 | 1580207749 | 1363 | 1363 | 1363 | 1363 | 1039 |
| 349 | 20230802 | 132000 | 1578791592 | 1363 | 1362 | 1363 | 1355 | 34658 |
| 350 | 20230802 | 131900 | 1531717144 | 1361 | 1360 | 1366 | 1360 | 2050 |
| 351 | 20230802 | 131800 | 1528927089 | 1362 | 1362 | 1362 | 1362 | 501 |
| 352 | 20230802 | 131700 | 1528244727 | 1362 | 1362 | 1362 | 1361 | 8459 |
| 353 | 20230802 | 131600 | 1516729586 | 1362 | 1365 | 1366 | 1362 | 270 |
| 354 | 20230802 | 131500 | 1516361804 | 1363 | 1363 | 1363 | 1363 | 0 |
| 355 | 20230802 | 131400 | 1516361804 | 1363 | 1363 | 1363 | 1363 | 0 |
| 356 | 20230802 | 131300 | 1516361804 | 1363 | 1363 | 1363 | 1363 | 931 |
| 357 | 20230802 | 131200 | 1515092851 | 1364 | 1364 | 1364 | 1364 | 8 |
| 358 | 20230802 | 131100 | 1515081939 | 1364 | 1364 | 1364 | 1364 | 200 |
| 359 | 20230802 | 131000 | 1514809139 | 1364 | 1364 | 1364 | 1364 | 305 |
| 360 | 20230802 | 130900 | 1514393119 | 1364 | 1363 | 1366 | 1363 | 3139 |
| 361 | 20230802 | 130800 | 1510105892 | 1365 | 1365 | 1365 | 1365 | 303 |
| 362 | 20230802 | 130700 | 1509692297 | 1365 | 1363 | 1365 | 1363 | 414 |
| 363 | 20230802 | 130600 | 1509128009 | 1363 | 1361 | 1363 | 1361 | 159 |
| 364 | 20230802 | 130500 | 1508911510 | 1365 | 1361 | 1365 | 1361 | 895 |
| 365 | 20230802 | 130400 | 1507693135 | 1365 | 1366 | 1366 | 1365 | 16 |
| 366 | 20230802 | 130300 | 1507671289 | 1366 | 1360 | 1366 | 1360 | 821 |
| 367 | 20230802 | 130200 | 1506554048 | 1361 | 1360 | 1361 | 1360 | 3407 |
| 368 | 20230802 | 130100 | 1501920522 | 1360 | 1359 | 1360 | 1359 | 1950 |
| 369 | 20230802 | 130000 | 1499269122 | 1359 | 1360 | 1360 | 1359 | 10828 |
| 370 | 20230802 | 125900 | 1484547461 | 1361 | 1364 | 1364 | 1361 | 4266 |
| 371 | 20230802 | 125800 | 1478740368 | 1362 | 1362 | 1362 | 1362 | 0 |
| 372 | 20230802 | 125700 | 1478740368 | 1362 | 1364 | 1364 | 1362 | 510 |
| 373 | 20230802 | 125600 | 1478045730 | 1362 | 1366 | 1366 | 1362 | 2032 |
| 374 | 20230802 | 125500 | 1475278126 | 1366 | 1366 | 1366 | 1366 | 0 |
| 375 | 20230802 | 125400 | 1475278126 | 1366 | 1366 | 1366 | 1366 | 13 |
| 376 | 20230802 | 125300 | 1475260368 | 1363 | 1363 | 1363 | 1363 | 5 |
| 377 | 20230802 | 125200 | 1475253553 | 1362 | 1363 | 1363 | 1362 | 112 |
| 378 | 20230802 | 125100 | 1475100902 | 1366 | 1364 | 1366 | 1363 | 23 |
| 379 | 20230802 | 125000 | 1475069515 | 1363 | 1363 | 1363 | 1363 | 116 |
| 380 | 20230802 | 124900 | 1474911407 | 1361 | 1361 | 1361 | 1361 | 5198 |
| 381 | 20230802 | 124800 | 1467836929 | 1362 | 1361 | 1362 | 1361 | 3219 |
| 382 | 20230802 | 124700 | 1463453651 | 1362 | 1362 | 1363 | 1362 | 3432 |
| 383 | 20230802 | 124600 | 1458779213 | 1363 | 1363 | 1365 | 1363 | 2021 |
| 384 | 20230802 | 124500 | 1456024582 | 1363 | 1366 | 1366 | 1363 | 5715 |
| 385 | 20230802 | 124400 | 1448230905 | 1365 | 1368 | 1368 | 1365 | 936 |
| 386 | 20230802 | 124300 | 1446952309 | 1368 | 1370 | 1371 | 1368 | 758 |
| 387 | 20230802 | 124200 | 1445915084 | 1371 | 1366 | 1371 | 1366 | 605 |
| 388 | 20230802 | 124100 | 1445086724 | 1366 | 1366 | 1366 | 1366 | 0 |
| 389 | 20230802 | 124000 | 1445086724 | 1366 | 1366 | 1366 | 1366 | 0 |
| 390 | 20230802 | 123900 | 1445086724 | 1366 | 1366 | 1366 | 1366 | 0 |
| 391 | 20230802 | 123800 | 1445086724 | 1366 | 1366 | 1366 | 1366 | 29 |
| 392 | 20230802 | 123700 | 1445047110 | 1367 | 1365 | 1367 | 1365 | 205 |
| 393 | 20230802 | 123600 | 1444767275 | 1366 | 1366 | 1367 | 1365 | 10663 |
| 394 | 20230802 | 123500 | 1430205153 | 1367 | 1366 | 1367 | 1366 | 298 |
| 395 | 20230802 | 123400 | 1429797892 | 1367 | 1370 | 1370 | 1366 | 3287 |
| 396 | 20230802 | 123300 | 1425306464 | 1367 | 1367 | 1367 | 1366 | 1442 |
| 397 | 20230802 | 123200 | 1423335270 | 1367 | 1367 | 1367 | 1367 | 123 |
| 398 | 20230802 | 123100 | 1423167129 | 1366 | 1367 | 1367 | 1366 | 1150 |
| 399 | 20230802 | 123000 | 1421596070 | 1366 | 1368 | 1368 | 1366 | 2556 |
| 400 | 20230802 | 122900 | 1418102658 | 1373 | 1373 | 1373 | 1373 | 20 |
| 401 | 20230802 | 122800 | 1418075198 | 1373 | 1370 | 1373 | 1370 | 16 |
| 402 | 20230802 | 122700 | 1418053236 | 1369 | 1369 | 1369 | 1369 | 1 |
| 403 | 20230802 | 122600 | 1418051867 | 1367 | 1367 | 1368 | 1367 | 4276 |
| 404 | 20230802 | 122500 | 1412206004 | 1367 | 1367 | 1367 | 1367 | 348 |
| 405 | 20230802 | 122400 | 1411730288 | 1367 | 1367 | 1367 | 1367 | 213 |
| 406 | 20230802 | 122300 | 1411439117 | 1366 | 1367 | 1367 | 1366 | 240 |
| 407 | 20230802 | 122200 | 1411111137 | 1366 | 1367 | 1367 | 1366 | 841 |
| 408 | 20230802 | 122100 | 1409962190 | 1367 | 1367 | 1367 | 1367 | 700 |
| 409 | 20230802 | 122000 | 1409005290 | 1366 | 1366 | 1367 | 1366 | 1126 |
| 410 | 20230802 | 121900 | 1407467124 | 1367 | 1367 | 1367 | 1367 | 281 |
| 411 | 20230802 | 121800 | 1407082997 | 1367 | 1367 | 1367 | 1367 | 134 |
| 412 | 20230802 | 121700 | 1406899819 | 1367 | 1367 | 1367 | 1367 | 67 |
| 413 | 20230802 | 121600 | 1406808230 | 1367 | 1367 | 1368 | 1365 | 1065 |
| 414 | 20230802 | 121500 | 1405352082 | 1366 | 1368 | 1368 | 1366 | 7919 |
| 415 | 20230802 | 121400 | 1394528886 | 1367 | 1369 | 1369 | 1367 | 2052 |
| 416 | 20230802 | 121300 | 1391719898 | 1369 | 1370 | 1370 | 1369 | 186 |
| 417 | 20230802 | 121200 | 1391465128 | 1370 | 1370 | 1370 | 1370 | 2456 |
| 418 | 20230802 | 121100 | 1388100408 | 1370 | 1370 | 1370 | 1370 | 505 |
| 419 | 20230802 | 121000 | 1387408558 | 1370 | 1370 | 1370 | 1370 | 200 |
| 420 | 20230802 | 120900 | 1387134558 | 1370 | 1370 | 1370 | 1370 | 14 |
| 421 | 20230802 | 120800 | 1387115378 | 1367 | 1368 | 1368 | 1367 | 2050 |
| 422 | 20230802 | 120700 | 1384312897 | 1370 | 1371 | 1371 | 1370 | 176 |
| 423 | 20230802 | 120600 | 1384071751 | 1371 | 1371 | 1371 | 1371 | 1 |
| 424 | 20230802 | 120500 | 1384070380 | 1371 | 1369 | 1371 | 1369 | 2 |
| 425 | 20230802 | 120400 | 1384067640 | 1368 | 1368 | 1368 | 1368 | 5 |
| 426 | 20230802 | 120300 | 1384060800 | 1368 | 1368 | 1368 | 1367 | 1279 |
| 427 | 20230802 | 120200 | 1382312128 | 1369 | 1369 | 1369 | 1369 | 846 |
| 428 | 20230802 | 120100 | 1381153954 | 1370 | 1372 | 1372 | 1370 | 539 |
| 429 | 20230802 | 120000 | 1380415503 | 1371 | 1371 | 1371 | 1371 | 1000 |
| 430 | 20230802 | 115900 | 1379044503 | 1371 | 1374 | 1374 | 1370 | 132 |
| 431 | 20230802 | 115800 | 1378863571 | 1374 | 1374 | 1374 | 1374 | 22 |
| 432 | 20230802 | 115700 | 1378833343 | 1374 | 1374 | 1374 | 1374 | 1 |
| 433 | 20230802 | 115600 | 1378831969 | 1374 | 1374 | 1374 | 1374 | 114 |
| 434 | 20230802 | 115500 | 1378675333 | 1374 | 1374 | 1374 | 1374 | 1 |
| 435 | 20230802 | 115400 | 1378673959 | 1372 | 1370 | 1372 | 1370 | 1526 |
| 436 | 20230802 | 115300 | 1376583321 | 1370 | 1369 | 1370 | 1369 | 2380 |
| 437 | 20230802 | 115200 | 1373325099 | 1369 | 1368 | 1369 | 1367 | 161 |
| 438 | 20230802 | 115100 | 1373104851 | 1368 | 1368 | 1368 | 1368 | 0 |
| 439 | 20230802 | 115000 | 1373104851 | 1368 | 1367 | 1368 | 1367 | 568 |
| 440 | 20230802 | 114900 | 1372328294 | 1368 | 1368 | 1368 | 1368 | 0 |
| 441 | 20230802 | 114800 | 1372328294 | 1368 | 1368 | 1368 | 1364 | 3002 |
| 442 | 20230802 | 114700 | 1368231017 | 1365 | 1367 | 1367 | 1365 | 1736 |
| 443 | 20230802 | 114600 | 1365858939 | 1367 | 1367 | 1367 | 1367 | 290 |
| 444 | 20230802 | 114500 | 1365462509 | 1367 | 1367 | 1367 | 1367 | 85 |
| 445 | 20230802 | 114400 | 1365346314 | 1367 | 1365 | 1367 | 1364 | 3290 |
| 446 | 20230802 | 114300 | 1360857683 | 1364 | 1368 | 1368 | 1364 | 788 |
| 447 | 20230802 | 114200 | 1359782790 | 1368 | 1368 | 1369 | 1363 | 17374 |
| 448 | 20230802 | 114100 | 1336056884 | 1369 | 1369 | 1369 | 1368 | 1717 |
| 449 | 20230802 | 114000 | 1333706611 | 1370 | 1370 | 1370 | 1369 | 4998 |
| 450 | 20230802 | 113900 | 1326864121 | 1370 | 1372 | 1372 | 1370 | 3055 |
| 451 | 20230802 | 113800 | 1322678247 | 1371 | 1372 | 1372 | 1370 | 3651 |
| 452 | 20230802 | 113700 | 1317675722 | 1372 | 1376 | 1376 | 1372 | 2852 |
| 453 | 20230802 | 113600 | 1313761204 | 1376 | 1375 | 1376 | 1375 | 4766 |
| 454 | 20230802 | 113500 | 1307207803 | 1376 | 1377 | 1377 | 1376 | 1063 |
| 455 | 20230802 | 113400 | 1305744053 | 1378 | 1378 | 1378 | 1377 | 3600 |
| 456 | 20230802 | 113300 | 1300785786 | 1378 | 1377 | 1378 | 1377 | 2233 |
| 457 | 20230802 | 113200 | 1297708771 | 1377 | 1373 | 1377 | 1373 | 10222 |
| 458 | 20230802 | 113100 | 1283673925 | 1373 | 1373 | 1373 | 1373 | 1652 |
| 459 | 20230802 | 113000 | 1281405729 | 1373 | 1373 | 1374 | 1373 | 4110 |
| 460 | 20230802 | 112900 | 1275762692 | 1374 | 1376 | 1377 | 1374 | 2121 |
| 461 | 20230802 | 112800 | 1272848278 | 1377 | 1373 | 1377 | 1373 | 87 |
| 462 | 20230802 | 112700 | 1272728559 | 1369 | 1374 | 1374 | 1369 | 30029 |
| 463 | 20230802 | 112600 | 1231572298 | 1373 | 1375 | 1375 | 1373 | 400 |
| 464 | 20230802 | 112500 | 1231022898 | 1373 | 1375 | 1375 | 1373 | 3970 |
| 465 | 20230802 | 112400 | 1225567909 | 1374 | 1376 | 1376 | 1374 | 11611 |
| 466 | 20230802 | 112300 | 1209606207 | 1376 | 1376 | 1377 | 1376 | 1804 |
| 467 | 20230802 | 112200 | 1207123901 | 1376 | 1382 | 1384 | 1376 | 1111 |
| 468 | 20230802 | 112100 | 1205594895 | 1377 | 1377 | 1377 | 1377 | 1 |
| 469 | 20230802 | 112000 | 1205593518 | 1377 | 1385 | 1385 | 1377 | 1020 |
| 470 | 20230802 | 111900 | 1204188728 | 1386 | 1386 | 1386 | 1386 | 0 |
| 471 | 20230802 | 111800 | 1204188728 | 1386 | 1387 | 1387 | 1377 | 33183 |
| 472 | 20230802 | 111700 | 1158434695 | 1382 | 1385 | 1385 | 1381 | 26816 |
| 473 | 20230802 | 111600 | 1121360266 | 1389 | 1385 | 1389 | 1385 | 2705 |
| 474 | 20230802 | 111500 | 1117604974 | 1385 | 1389 | 1389 | 1385 | 6156 |
| 475 | 20230802 | 111400 | 1109070137 | 1387 | 1389 | 1389 | 1387 | 3500 |
| 476 | 20230802 | 111300 | 1104215229 | 1387 | 1388 | 1389 | 1387 | 451 |
| 477 | 20230802 | 111200 | 1103589340 | 1390 | 1390 | 1390 | 1390 | 5 |
| 478 | 20230802 | 111100 | 1103582390 | 1390 | 1390 | 1390 | 1387 | 1108 |
| 479 | 20230802 | 111000 | 1102045430 | 1391 | 1387 | 1391 | 1387 | 2116 |
| 480 | 20230802 | 110900 | 1099107519 | 1387 | 1389 | 1390 | 1387 | 2559 |
| 481 | 20230802 | 110800 | 1095556505 | 1390 | 1390 | 1391 | 1389 | 2351 |
| 482 | 20230802 | 110700 | 1092289397 | 1391 | 1390 | 1391 | 1390 | 1001 |
| 483 | 20230802 | 110600 | 1090898006 | 1391 | 1391 | 1391 | 1391 | 0 |
| 484 | 20230802 | 110500 | 1090898006 | 1391 | 1391 | 1391 | 1391 | 4026 |
| 485 | 20230802 | 110400 | 1085297840 | 1391 | 1386 | 1391 | 1386 | 1421 |
| 486 | 20230802 | 110300 | 1083327669 | 1387 | 1386 | 1387 | 1386 | 44 |
| 487 | 20230802 | 110200 | 1083266645 | 1387 | 1389 | 1389 | 1386 | 2905 |
| 488 | 20230802 | 110100 | 1079235843 | 1389 | 1392 | 1392 | 1389 | 32912 |
| 489 | 20230802 | 110000 | 1033474240 | 1392 | 1393 | 1393 | 1392 | 3793 |
| 490 | 20230802 | 105900 | 1028193722 | 1392 | 1397 | 1397 | 1392 | 2674 |
| 491 | 20230802 | 105800 | 1024470264 | 1397 | 1391 | 1397 | 1391 | 6096 |
| 492 | 20230802 | 105700 | 1015975768 | 1397 | 1393 | 1397 | 1391 | 832 |
| 493 | 20230802 | 105600 | 1014818070 | 1392 | 1393 | 1393 | 1392 | 1859 |
| 494 | 20230802 | 105500 | 1012229892 | 1393 | 1393 | 1393 | 1393 | 1 |
| 495 | 20230802 | 105400 | 1012228499 | 1392 | 1393 | 1393 | 1392 | 323 |
| 496 | 20230802 | 105300 | 1011778810 | 1393 | 1395 | 1395 | 1393 | 2032 |
| 497 | 20230802 | 105200 | 1008947477 | 1395 | 1397 | 1398 | 1395 | 5370 |
| 498 | 20230802 | 105100 | 1001453095 | 1397 | 1398 | 1398 | 1397 | 3991 |
| 499 | 20230802 | 105000 | 995873721 | 1398 | 1396 | 1398 | 1396 | 3828 |
| 500 | 20230802 | 104900 | 990523941 | 1396 | 1396 | 1396 | 1395 | 520 |
| 501 | 20230802 | 104800 | 989798115 | 1396 | 1396 | 1396 | 1395 | 10656 |
| 502 | 20230802 | 104700 | 974931288 | 1397 | 1399 | 1399 | 1397 | 6129 |
| 503 | 20230802 | 104600 | 966363500 | 1398 | 1398 | 1399 | 1397 | 3404 |
| 504 | 20230802 | 104500 | 961604731 | 1398 | 1396 | 1398 | 1396 | 1696 |
| 505 | 20230802 | 104400 | 959235588 | 1396 | 1396 | 1396 | 1395 | 7254 |
| 506 | 20230802 | 104300 | 949110022 | 1396 | 1395 | 1396 | 1395 | 6706 |
| 507 | 20230802 | 104200 | 939749746 | 1395 | 1396 | 1396 | 1395 | 7663 |
| 508 | 20230802 | 104100 | 929058511 | 1396 | 1395 | 1396 | 1395 | 3099 |
| 509 | 20230802 | 104000 | 924735298 | 1396 | 1395 | 1396 | 1395 | 306 |
| 510 | 20230802 | 103900 | 924308427 | 1396 | 1396 | 1396 | 1395 | 1405 |
| 511 | 20230802 | 103800 | 922347952 | 1395 | 1395 | 1396 | 1395 | 1581 |
| 512 | 20230802 | 103700 | 920142377 | 1396 | 1395 | 1396 | 1395 | 70 |
| 513 | 20230802 | 103600 | 920044677 | 1396 | 1396 | 1396 | 1395 | 2611 |
| 514 | 20230802 | 103500 | 916401843 | 1396 | 1396 | 1396 | 1395 | 1886 |
| 515 | 20230802 | 103400 | 913769458 | 1396 | 1392 | 1396 | 1392 | 3263 |
| 516 | 20230802 | 103300 | 909220536 | 1393 | 1394 | 1394 | 1392 | 7238 |
| 517 | 20230802 | 103200 | 899137323 | 1395 | 1396 | 1396 | 1395 | 4543 |
| 518 | 20230802 | 103100 | 892798416 | 1395 | 1396 | 1396 | 1395 | 1208 |
| 519 | 20230802 | 103000 | 891112148 | 1392 | 1396 | 1396 | 1392 | 6971 |
| 520 | 20230802 | 102900 | 881392244 | 1396 | 1396 | 1396 | 1396 | 713 |
| 521 | 20230802 | 102800 | 880396896 | 1396 | 1398 | 1398 | 1395 | 5192 |
| 522 | 20230802 | 102700 | 873150707 | 1398 | 1400 | 1402 | 1398 | 10381 |
| 523 | 20230802 | 102600 | 858624127 | 1400 | 1400 | 1402 | 1399 | 63648 |
| 524 | 20230802 | 102500 | 769511015 | 1399 | 1398 | 1400 | 1397 | 28711 |
| 525 | 20230802 | 102400 | 729353240 | 1398 | 1395 | 1398 | 1395 | 16422 |
| 526 | 20230802 | 102300 | 706425604 | 1394 | 1395 | 1395 | 1392 | 242 |
| 527 | 20230802 | 102200 | 706088292 | 1397 | 1392 | 1397 | 1392 | 36445 |
| 528 | 20230802 | 102100 | 655246635 | 1393 | 1393 | 1393 | 1392 | 3911 |
| 529 | 20230802 | 102000 | 649799933 | 1393 | 1394 | 1394 | 1393 | 1793 |
| 530 | 20230802 | 101900 | 647302183 | 1394 | 1394 | 1395 | 1394 | 8677 |
| 531 | 20230802 | 101800 | 635205439 | 1393 | 1393 | 1393 | 1392 | 7517 |
| 532 | 20230802 | 101700 | 624734259 | 1392 | 1390 | 1392 | 1390 | 5944 |
| 533 | 20230802 | 101600 | 616460754 | 1391 | 1389 | 1392 | 1389 | 14418 |
| 534 | 20230802 | 101500 | 596416063 | 1389 | 1389 | 1389 | 1389 | 217 |
| 535 | 20230802 | 101400 | 596114650 | 1388 | 1388 | 1388 | 1388 | 2752 |
| 536 | 20230802 | 101300 | 592294874 | 1388 | 1389 | 1389 | 1388 | 992 |
| 537 | 20230802 | 101200 | 590917687 | 1389 | 1386 | 1389 | 1386 | 3719 |
| 538 | 20230802 | 101100 | 585760777 | 1385 | 1383 | 1385 | 1383 | 2794 |
| 539 | 20230802 | 101000 | 581892355 | 1384 | 1384 | 1384 | 1384 | 169 |
| 540 | 20230802 | 100900 | 581658459 | 1384 | 1385 | 1385 | 1384 | 2666 |
| 541 | 20230802 | 100800 | 577968709 | 1385 | 1384 | 1385 | 1384 | 2633 |
| 542 | 20230802 | 100700 | 574324586 | 1384 | 1384 | 1385 | 1384 | 3606 |
| 543 | 20230802 | 100600 | 569333682 | 1384 | 1386 | 1386 | 1384 | 8008 |
| 544 | 20230802 | 100500 | 558242369 | 1386 | 1385 | 1386 | 1385 | 429 |
| 545 | 20230802 | 100400 | 557647925 | 1385 | 1385 | 1385 | 1385 | 74 |
| 546 | 20230802 | 100300 | 557545435 | 1384 | 1384 | 1384 | 1384 | 151 |
| 547 | 20230802 | 100200 | 557336451 | 1384 | 1384 | 1385 | 1384 | 5014 |
| 548 | 20230802 | 100100 | 550392432 | 1384 | 1385 | 1385 | 1384 | 3355 |
| 549 | 20230802 | 100000 | 545748123 | 1385 | 1387 | 1387 | 1385 | 61 |
| 550 | 20230802 | 095900 | 545663618 | 1384 | 1384 | 1385 | 1384 | 3161 |
| 551 | 20230802 | 095800 | 541287794 | 1383 | 1385 | 1385 | 1383 | 2454 |
| 552 | 20230802 | 095700 | 537890219 | 1386 | 1389 | 1390 | 1386 | 2404 |
| 553 | 20230802 | 095600 | 534554336 | 1390 | 1390 | 1390 | 1390 | 2047 |
| 554 | 20230802 | 095500 | 531709006 | 1390 | 1390 | 1390 | 1390 | 3210 |
| 555 | 20230802 | 095400 | 527247106 | 1390 | 1387 | 1390 | 1386 | 1548 |
| 556 | 20230802 | 095300 | 525100966 | 1387 | 1390 | 1390 | 1387 | 6263 |
| 557 | 20230802 | 095200 | 516414096 | 1390 | 1390 | 1391 | 1390 | 1822 |
| 558 | 20230802 | 095100 | 513881515 | 1390 | 1391 | 1391 | 1390 | 24663 |
| 559 | 20230802 | 095000 | 479598983 | 1392 | 1391 | 1392 | 1391 | 2421 |
| 560 | 20230802 | 094900 | 476229572 | 1391 | 1391 | 1392 | 1391 | 806 |
| 561 | 20230802 | 094800 | 475108423 | 1391 | 1390 | 1392 | 1390 | 1033 |
| 562 | 20230802 | 094700 | 473672036 | 1392 | 1391 | 1392 | 1390 | 11072 |
| 563 | 20230802 | 094600 | 458272640 | 1390 | 1390 | 1391 | 1390 | 3030 |
| 564 | 20230802 | 094500 | 454060747 | 1390 | 1390 | 1390 | 1386 | 3743 |
| 565 | 20230802 | 094400 | 448867453 | 1391 | 1387 | 1391 | 1387 | 1318 |
| 566 | 20230802 | 094300 | 447037434 | 1387 | 1386 | 1387 | 1386 | 251 |
| 567 | 20230802 | 094200 | 446689498 | 1386 | 1391 | 1391 | 1385 | 2859 |
| 568 | 20230802 | 094100 | 442726330 | 1391 | 1392 | 1392 | 1385 | 14682 |
| 569 | 20230802 | 094000 | 422323676 | 1392 | 1392 | 1393 | 1391 | 775 |
| 570 | 20230802 | 093900 | 421245580 | 1391 | 1392 | 1392 | 1391 | 277 |
| 571 | 20230802 | 093800 | 420860263 | 1394 | 1393 | 1394 | 1391 | 2949 |
| 572 | 20230802 | 093700 | 416754317 | 1393 | 1396 | 1396 | 1392 | 17668 |
| 573 | 20230802 | 093600 | 392134959 | 1396 | 1394 | 1396 | 1394 | 6000 |
| 574 | 20230802 | 093500 | 383764986 | 1395 | 1397 | 1397 | 1394 | 12330 |
| 575 | 20230802 | 093400 | 366567125 | 1397 | 1394 | 1397 | 1394 | 13328 |
| 576 | 20230802 | 093300 | 347964853 | 1394 | 1393 | 1395 | 1393 | 20426 |
| 577 | 20230802 | 093200 | 319487638 | 1393 | 1391 | 1393 | 1391 | 7226 |
| 578 | 20230802 | 093100 | 309431956 | 1391 | 1385 | 1392 | 1385 | 28753 |
| 579 | 20230802 | 093000 | 269523012 | 1381 | 1383 | 1386 | 1381 | 16184 |
| 580 | 20230802 | 092900 | 247120115 | 1383 | 1383 | 1384 | 1383 | 4569 |
| 581 | 20230802 | 092800 | 240801168 | 1381 | 1384 | 1384 | 1381 | 1119 |
| 582 | 20230802 | 092700 | 239255664 | 1384 | 1378 | 1384 | 1378 | 21885 |
| 583 | 20230802 | 092600 | 209038223 | 1378 | 1378 | 1378 | 1374 | 14614 |
| 584 | 20230802 | 092500 | 188942029 | 1377 | 1377 | 1377 | 1376 | 1378 |
| 585 | 20230802 | 092400 | 187045513 | 1377 | 1377 | 1377 | 1376 | 2879 |
| 586 | 20230802 | 092300 | 183081165 | 1378 | 1378 | 1378 | 1377 | 1021 |
| 587 | 20230802 | 092200 | 181674356 | 1378 | 1377 | 1379 | 1376 | 2279 |
| 588 | 20230802 | 092100 | 178534218 | 1377 | 1376 | 1378 | 1376 | 3818 |
| 589 | 20230802 | 092000 | 173275594 | 1376 | 1377 | 1377 | 1374 | 9592 |
| 590 | 20230802 | 091900 | 160086315 | 1377 | 1377 | 1378 | 1377 | 23 |
| 591 | 20230802 | 091800 | 160054624 | 1378 | 1378 | 1378 | 1375 | 248 |
| 592 | 20230802 | 091700 | 159712934 | 1378 | 1377 | 1380 | 1377 | 1964 |
| 593 | 20230802 | 091600 | 157008469 | 1377 | 1376 | 1377 | 1375 | 1884 |
| 594 | 20230802 | 091500 | 154417579 | 1375 | 1382 | 1382 | 1375 | 13031 |
| 595 | 20230802 | 091400 | 136478367 | 1382 | 1380 | 1383 | 1380 | 6849 |
| 596 | 20230802 | 091300 | 127012263 | 1380 | 1380 | 1380 | 1379 | 584 |
| 597 | 20230802 | 091200 | 126206895 | 1380 | 1383 | 1383 | 1376 | 5169 |
| 598 | 20230802 | 091100 | 119069833 | 1383 | 1382 | 1383 | 1382 | 3400 |
| 599 | 20230802 | 091000 | 114368988 | 1383 | 1377 | 1384 | 1376 | 1761 |
| 600 | 20230802 | 090900 | 111933501 | 1374 | 1380 | 1385 | 1373 | 8006 |
| 601 | 20230802 | 090800 | 100866314 | 1380 | 1364 | 1380 | 1364 | 14734 |
| 602 | 20230802 | 090700 | 80684787 | 1364 | 1367 | 1367 | 1364 | 4639 |
| 603 | 20230802 | 090600 | 74352679 | 1367 | 1367 | 1367 | 1366 | 1579 |
| 604 | 20230802 | 090500 | 72194412 | 1367 | 1367 | 1367 | 1364 | 6163 |
| 605 | 20230802 | 090400 | 63773879 | 1367 | 1361 | 1368 | 1361 | 9914 |
| 606 | 20230802 | 090300 | 50233027 | 1358 | 1354 | 1358 | 1354 | 15188 |
| 607 | 20230802 | 090200 | 29626417 | 1354 | 1352 | 1354 | 1351 | 5480 |
| 608 | 20230802 | 090100 | 22215576 | 1352 | 1354 | 1354 | 1351 | 5942 |
| 609 | 20230802 | 090000 | 14174427 | 1353 | 1360 | 1361 | 1353 | 10234 |