32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 185700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 3 | 20230802 | 185600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 4 | 20230802 | 185500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 5 | 20230802 | 185400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 6 | 20230802 | 185300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 7 | 20230802 | 185200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 8 | 20230802 | 185100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 9 | 20230802 | 185000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 10 | 20230802 | 184900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 11 | 20230802 | 184800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 12 | 20230802 | 184700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 13 | 20230802 | 184600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 14 | 20230802 | 184500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 15 | 20230802 | 184400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 16 | 20230802 | 184300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 17 | 20230802 | 184200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 18 | 20230802 | 184100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 19 | 20230802 | 184000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 20 | 20230802 | 183900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 21 | 20230802 | 183800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 22 | 20230802 | 183700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 23 | 20230802 | 183600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 24 | 20230802 | 183500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 25 | 20230802 | 183400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 26 | 20230802 | 183300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 27 | 20230802 | 183200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 28 | 20230802 | 183100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 29 | 20230802 | 183000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 30 | 20230802 | 182900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 31 | 20230802 | 182800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 32 | 20230802 | 182700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 33 | 20230802 | 182600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 34 | 20230802 | 182500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 35 | 20230802 | 182400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 36 | 20230802 | 182300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 37 | 20230802 | 182200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 38 | 20230802 | 182100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 39 | 20230802 | 182000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 40 | 20230802 | 181900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 41 | 20230802 | 181800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 42 | 20230802 | 181700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 43 | 20230802 | 181600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 44 | 20230802 | 181500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 45 | 20230802 | 181400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 46 | 20230802 | 181300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 47 | 20230802 | 181200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 48 | 20230802 | 181100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 49 | 20230802 | 181000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 50 | 20230802 | 180900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 51 | 20230802 | 180800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 52 | 20230802 | 180700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 53 | 20230802 | 180600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 54 | 20230802 | 180500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 55 | 20230802 | 180400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 56 | 20230802 | 180300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 57 | 20230802 | 180200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 58 | 20230802 | 180100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 59 | 20230802 | 180000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 60 | 20230802 | 175900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 61 | 20230802 | 175800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 62 | 20230802 | 175700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 63 | 20230802 | 175600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 64 | 20230802 | 175500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 65 | 20230802 | 175400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 66 | 20230802 | 175300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 67 | 20230802 | 175200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 68 | 20230802 | 175100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 69 | 20230802 | 175000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 70 | 20230802 | 174900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 71 | 20230802 | 174800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 72 | 20230802 | 174700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 73 | 20230802 | 174600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 74 | 20230802 | 174500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 75 | 20230802 | 174400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 76 | 20230802 | 174300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 77 | 20230802 | 174200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 78 | 20230802 | 174100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 79 | 20230802 | 174000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 80 | 20230802 | 173900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 81 | 20230802 | 173800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 82 | 20230802 | 173700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 83 | 20230802 | 173600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 84 | 20230802 | 173500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 85 | 20230802 | 173400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 86 | 20230802 | 173300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 87 | 20230802 | 173200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 88 | 20230802 | 173100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 89 | 20230802 | 173000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 90 | 20230802 | 172900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 91 | 20230802 | 172800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 92 | 20230802 | 172700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 93 | 20230802 | 172600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 94 | 20230802 | 172500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 95 | 20230802 | 172400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 96 | 20230802 | 172300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 97 | 20230802 | 172200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 98 | 20230802 | 172100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 99 | 20230802 | 172000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 100 | 20230802 | 171900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 101 | 20230802 | 171800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 102 | 20230802 | 171700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 103 | 20230802 | 171600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 104 | 20230802 | 171500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 105 | 20230802 | 171400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 106 | 20230802 | 171300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 107 | 20230802 | 171200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 108 | 20230802 | 171100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 109 | 20230802 | 171000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 110 | 20230802 | 170900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 111 | 20230802 | 170800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 112 | 20230802 | 170700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 113 | 20230802 | 170600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 114 | 20230802 | 170500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 115 | 20230802 | 170400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 116 | 20230802 | 170300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 117 | 20230802 | 170200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 118 | 20230802 | 170100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 119 | 20230802 | 170000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 120 | 20230802 | 165900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 121 | 20230802 | 165800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 122 | 20230802 | 165700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 123 | 20230802 | 165600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 124 | 20230802 | 165500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 125 | 20230802 | 165400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 126 | 20230802 | 165300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 127 | 20230802 | 165200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 128 | 20230802 | 165100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 129 | 20230802 | 165000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 130 | 20230802 | 164900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 131 | 20230802 | 164800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 132 | 20230802 | 164700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 133 | 20230802 | 164600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 134 | 20230802 | 164500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 135 | 20230802 | 164400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 136 | 20230802 | 164300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 137 | 20230802 | 164200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 138 | 20230802 | 164100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 139 | 20230802 | 164000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 140 | 20230802 | 163900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 141 | 20230802 | 163800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 142 | 20230802 | 163700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 143 | 20230802 | 163600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 144 | 20230802 | 163500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 145 | 20230802 | 163400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 146 | 20230802 | 163300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 147 | 20230802 | 163200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 148 | 20230802 | 163100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 149 | 20230802 | 163000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 150 | 20230802 | 162900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 151 | 20230802 | 162800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 152 | 20230802 | 162700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 153 | 20230802 | 162600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 154 | 20230802 | 162500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 155 | 20230802 | 162400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 156 | 20230802 | 162300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 157 | 20230802 | 162200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 158 | 20230802 | 162100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 159 | 20230802 | 162000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 160 | 20230802 | 161900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 161 | 20230802 | 161800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 162 | 20230802 | 161700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 163 | 20230802 | 161600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 164 | 20230802 | 161500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 165 | 20230802 | 161400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 166 | 20230802 | 161300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 167 | 20230802 | 161200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 168 | 20230802 | 161100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 169 | 20230802 | 161000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 170 | 20230802 | 160900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 171 | 20230802 | 160800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 172 | 20230802 | 160700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 173 | 20230802 | 160600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 174 | 20230802 | 160500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 175 | 20230802 | 160400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 176 | 20230802 | 160300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 177 | 20230802 | 160200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 178 | 20230802 | 160100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 179 | 20230802 | 160000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 180 | 20230802 | 155900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 181 | 20230802 | 155800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 182 | 20230802 | 155700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 183 | 20230802 | 155600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 184 | 20230802 | 155500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 185 | 20230802 | 155400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 186 | 20230802 | 155300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 187 | 20230802 | 155200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 188 | 20230802 | 155100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 189 | 20230802 | 155000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 190 | 20230802 | 154900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 191 | 20230802 | 154800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 192 | 20230802 | 154700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 193 | 20230802 | 154600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 194 | 20230802 | 154500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20230802 | 154400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 196 | 20230802 | 154300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 197 | 20230802 | 154200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 198 | 20230802 | 154100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 199 | 20230802 | 154000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 200 | 20230802 | 153900 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 201 | 20230802 | 153800 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 202 | 20230802 | 153700 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 203 | 20230802 | 153600 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 204 | 20230802 | 153500 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 205 | 20230802 | 153400 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 206 | 20230802 | 153300 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 207 | 20230802 | 153200 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 208 | 20230802 | 153100 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 0 |
| 209 | 20230802 | 153000 | 2586423070 | 15080 | 15080 | 15080 | 15080 | 2118 |
| 210 | 20230802 | 152900 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20230802 | 152800 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20230802 | 152700 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 213 | 20230802 | 152600 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20230802 | 152500 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20230802 | 152400 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 216 | 20230802 | 152300 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 217 | 20230802 | 152200 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 218 | 20230802 | 152100 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 219 | 20230802 | 152000 | 2554483630 | 15100 | 15100 | 15100 | 15100 | 0 |
| 220 | 20230802 | 151900 | 2554483630 | 15100 | 15070 | 15100 | 15060 | 426 |
| 221 | 20230802 | 151800 | 2548062710 | 15060 | 15100 | 15100 | 15060 | 517 |
| 222 | 20230802 | 151700 | 2540270400 | 15100 | 15070 | 15100 | 15070 | 84 |
| 223 | 20230802 | 151600 | 2539002460 | 15070 | 15080 | 15080 | 15070 | 135 |
| 224 | 20230802 | 151500 | 2536967960 | 15070 | 15100 | 15100 | 15070 | 213 |
| 225 | 20230802 | 151400 | 2533754530 | 15110 | 15110 | 15120 | 15110 | 371 |
| 226 | 20230802 | 151300 | 2528147340 | 15110 | 15110 | 15110 | 15110 | 88 |
| 227 | 20230802 | 151200 | 2526817660 | 15110 | 15110 | 15110 | 15110 | 34 |
| 228 | 20230802 | 151100 | 2526303920 | 15110 | 15120 | 15120 | 15110 | 309 |
| 229 | 20230802 | 151000 | 2521634450 | 15110 | 15110 | 15110 | 15100 | 67 |
| 230 | 20230802 | 150900 | 2520622090 | 15100 | 15110 | 15110 | 15100 | 91 |
| 231 | 20230802 | 150800 | 2519247590 | 15110 | 15100 | 15110 | 15070 | 386 |
| 232 | 20230802 | 150700 | 2513425810 | 15090 | 15060 | 15100 | 15060 | 2359 |
| 233 | 20230802 | 150600 | 2477866680 | 15070 | 15050 | 15070 | 15050 | 491 |
| 234 | 20230802 | 150500 | 2470471240 | 15040 | 15040 | 15040 | 15040 | 150 |
| 235 | 20230802 | 150400 | 2468215240 | 15040 | 15070 | 15070 | 15040 | 954 |
| 236 | 20230802 | 150300 | 2453854790 | 15070 | 15070 | 15080 | 15070 | 251 |
| 237 | 20230802 | 150200 | 2450071980 | 15080 | 15070 | 15080 | 15070 | 246 |
| 238 | 20230802 | 150100 | 2446363500 | 15080 | 15080 | 15080 | 15070 | 99 |
| 239 | 20230802 | 150000 | 2444870700 | 15080 | 15070 | 15100 | 15070 | 58 |
| 240 | 20230802 | 145900 | 2443995600 | 15080 | 15080 | 15090 | 15070 | 189 |
| 241 | 20230802 | 145800 | 2441144710 | 15080 | 15080 | 15090 | 15080 | 61 |
| 242 | 20230802 | 145700 | 2440224750 | 15080 | 15080 | 15080 | 15080 | 350 |
| 243 | 20230802 | 145600 | 2434946750 | 15080 | 15080 | 15090 | 15080 | 134 |
| 244 | 20230802 | 145500 | 2432925440 | 15070 | 15080 | 15090 | 15070 | 165 |
| 245 | 20230802 | 145400 | 2430436830 | 15070 | 15080 | 15080 | 15070 | 25 |
| 246 | 20230802 | 145300 | 2430059980 | 15080 | 15080 | 15080 | 15080 | 35 |
| 247 | 20230802 | 145200 | 2429532180 | 15080 | 15100 | 15100 | 15080 | 127 |
| 248 | 20230802 | 145100 | 2427616400 | 15120 | 15100 | 15120 | 15100 | 261 |
| 249 | 20230802 | 145000 | 2423673440 | 15100 | 15120 | 15130 | 15100 | 817 |
| 250 | 20230802 | 144900 | 2411326960 | 15120 | 15140 | 15140 | 15110 | 1141 |
| 251 | 20230802 | 144800 | 2394075000 | 15120 | 15130 | 15140 | 15120 | 539 |
| 252 | 20230802 | 144700 | 2385920290 | 15140 | 15140 | 15140 | 15120 | 937 |
| 253 | 20230802 | 144600 | 2371749940 | 15130 | 15130 | 15140 | 15110 | 1118 |
| 254 | 20230802 | 144500 | 2354839210 | 15130 | 15120 | 15130 | 15120 | 820 |
| 255 | 20230802 | 144400 | 2342439160 | 15110 | 15120 | 15120 | 15110 | 480 |
| 256 | 20230802 | 144300 | 2335182640 | 15110 | 15130 | 15130 | 15100 | 427 |
| 257 | 20230802 | 144200 | 2328730480 | 15110 | 15140 | 15140 | 15110 | 507 |
| 258 | 20230802 | 144100 | 2321059480 | 15130 | 15100 | 15140 | 15100 | 829 |
| 259 | 20230802 | 144000 | 2308526340 | 15080 | 15090 | 15090 | 15070 | 300 |
| 260 | 20230802 | 143900 | 2304001110 | 15080 | 15090 | 15090 | 15080 | 109 |
| 261 | 20230802 | 143800 | 2302357090 | 15080 | 15090 | 15090 | 15080 | 102 |
| 262 | 20230802 | 143700 | 2300818010 | 15100 | 15090 | 15100 | 15080 | 114 |
| 263 | 20230802 | 143600 | 2299097520 | 15080 | 15090 | 15090 | 15070 | 35 |
| 264 | 20230802 | 143500 | 2298569640 | 15080 | 15080 | 15080 | 15080 | 124 |
| 265 | 20230802 | 143400 | 2296699720 | 15070 | 15100 | 15100 | 15070 | 76 |
| 266 | 20230802 | 143300 | 2295552660 | 15100 | 15080 | 15110 | 15080 | 538 |
| 267 | 20230802 | 143200 | 2287434120 | 15080 | 15070 | 15080 | 15060 | 239 |
| 268 | 20230802 | 143100 | 2283832420 | 15070 | 15080 | 15080 | 15070 | 54 |
| 269 | 20230802 | 143000 | 2283018510 | 15070 | 15050 | 15080 | 15040 | 252 |
| 270 | 20230802 | 142900 | 2279224350 | 15050 | 15040 | 15050 | 15040 | 71 |
| 271 | 20230802 | 142800 | 2278156190 | 15040 | 15040 | 15040 | 15040 | 57 |
| 272 | 20230802 | 142700 | 2277298910 | 15030 | 15030 | 15040 | 15030 | 11 |
| 273 | 20230802 | 142600 | 2277133550 | 15030 | 15050 | 15050 | 15030 | 582 |
| 274 | 20230802 | 142500 | 2268378270 | 15060 | 15060 | 15060 | 15050 | 161 |
| 275 | 20230802 | 142400 | 2265953700 | 15060 | 15060 | 15060 | 15060 | 70 |
| 276 | 20230802 | 142300 | 2264899500 | 15050 | 15050 | 15060 | 15050 | 253 |
| 277 | 20230802 | 142200 | 2261091450 | 15070 | 15030 | 15070 | 15030 | 155 |
| 278 | 20230802 | 142100 | 2258757990 | 15040 | 15040 | 15060 | 15040 | 365 |
| 279 | 20230802 | 142000 | 2253268050 | 15040 | 15050 | 15060 | 15040 | 114 |
| 280 | 20230802 | 141900 | 2251552030 | 15050 | 15030 | 15050 | 15030 | 188 |
| 281 | 20230802 | 141800 | 2248724560 | 15020 | 15030 | 15030 | 15010 | 51 |
| 282 | 20230802 | 141700 | 2247958540 | 15030 | 15030 | 15030 | 15030 | 103 |
| 283 | 20230802 | 141600 | 2246410450 | 15030 | 15030 | 15040 | 15020 | 73 |
| 284 | 20230802 | 141500 | 2245313320 | 15030 | 15020 | 15030 | 15020 | 60 |
| 285 | 20230802 | 141400 | 2244411560 | 15020 | 15010 | 15030 | 15000 | 572 |
| 286 | 20230802 | 141300 | 2235824740 | 15010 | 15000 | 15010 | 15000 | 205 |
| 287 | 20230802 | 141200 | 2232747740 | 15010 | 15010 | 15020 | 15010 | 81 |
| 288 | 20230802 | 141100 | 2231531880 | 15010 | 15010 | 15010 | 15010 | 213 |
| 289 | 20230802 | 141000 | 2228334750 | 15010 | 15010 | 15020 | 15010 | 746 |
| 290 | 20230802 | 140900 | 2217137260 | 15020 | 15020 | 15040 | 15020 | 125 |
| 291 | 20230802 | 140800 | 2215259700 | 15020 | 15020 | 15020 | 15020 | 0 |
| 292 | 20230802 | 140700 | 2215259700 | 15020 | 15020 | 15040 | 15020 | 11 |
| 293 | 20230802 | 140600 | 2215094420 | 15020 | 15020 | 15040 | 15020 | 234 |
| 294 | 20230802 | 140500 | 2211577420 | 15030 | 15020 | 15030 | 15020 | 159 |
| 295 | 20230802 | 140400 | 2209189130 | 15010 | 15030 | 15030 | 15010 | 195 |
| 296 | 20230802 | 140300 | 2206260410 | 15040 | 15040 | 15050 | 15040 | 204 |
| 297 | 20230802 | 140200 | 2203192210 | 15050 | 15050 | 15050 | 15050 | 59 |
| 298 | 20230802 | 140100 | 2202304260 | 15060 | 15060 | 15090 | 15060 | 458 |
| 299 | 20230802 | 140000 | 2195404710 | 15060 | 15070 | 15070 | 15050 | 113 |
| 300 | 20230802 | 135900 | 2193703310 | 15070 | 15030 | 15070 | 15030 | 193 |
| 301 | 20230802 | 135800 | 2190799240 | 15040 | 15040 | 15070 | 15040 | 23 |
| 302 | 20230802 | 135700 | 2190453230 | 15030 | 15030 | 15060 | 15030 | 141 |
| 303 | 20230802 | 135600 | 2188330610 | 15030 | 14960 | 15030 | 14960 | 525 |
| 304 | 20230802 | 135500 | 2180450710 | 14990 | 14980 | 14990 | 14930 | 179 |
| 305 | 20230802 | 135400 | 2177770980 | 14980 | 14940 | 14980 | 14940 | 416 |
| 306 | 20230802 | 135300 | 2171544430 | 14960 | 14910 | 14960 | 14900 | 851 |
| 307 | 20230802 | 135200 | 2158843000 | 14900 | 14890 | 14920 | 14890 | 155 |
| 308 | 20230802 | 135100 | 2156533210 | 14890 | 14890 | 14900 | 14890 | 248 |
| 309 | 20230802 | 135000 | 2152838970 | 14890 | 14890 | 14900 | 14880 | 557 |
| 310 | 20230802 | 134900 | 2144550100 | 14890 | 14890 | 14890 | 14880 | 379 |
| 311 | 20230802 | 134800 | 2138907220 | 14890 | 14890 | 14890 | 14890 | 126 |
| 312 | 20230802 | 134700 | 2137031080 | 14890 | 14890 | 14910 | 14890 | 537 |
| 313 | 20230802 | 134600 | 2129034850 | 14890 | 14920 | 14920 | 14890 | 888 |
| 314 | 20230802 | 134500 | 2115798390 | 14920 | 14930 | 14940 | 14920 | 198 |
| 315 | 20230802 | 134400 | 2112842580 | 14930 | 14990 | 14990 | 14930 | 775 |
| 316 | 20230802 | 134300 | 2101245060 | 14980 | 14980 | 15000 | 14970 | 261 |
| 317 | 20230802 | 134200 | 2097335930 | 15000 | 15000 | 15000 | 15000 | 315 |
| 318 | 20230802 | 134100 | 2092610930 | 14970 | 15000 | 15020 | 14970 | 1152 |
| 319 | 20230802 | 134000 | 2075334840 | 15000 | 15000 | 15020 | 15000 | 376 |
| 320 | 20230802 | 133900 | 2069688780 | 15000 | 15030 | 15030 | 15000 | 483 |
| 321 | 20230802 | 133800 | 2062438000 | 15030 | 15060 | 15070 | 15030 | 182 |
| 322 | 20230802 | 133700 | 2059698950 | 15060 | 15080 | 15080 | 15060 | 200 |
| 323 | 20230802 | 133600 | 2056683540 | 15080 | 15090 | 15100 | 15080 | 134 |
| 324 | 20230802 | 133500 | 2054662110 | 15080 | 15060 | 15090 | 15060 | 100 |
| 325 | 20230802 | 133400 | 2053153920 | 15060 | 15100 | 15100 | 15060 | 105 |
| 326 | 20230802 | 133300 | 2051568860 | 15130 | 15130 | 15130 | 15130 | 2 |
| 327 | 20230802 | 133200 | 2051538600 | 15130 | 15100 | 15140 | 15000 | 483 |
| 328 | 20230802 | 133100 | 2044273050 | 15100 | 15140 | 15160 | 15100 | 997 |
| 329 | 20230802 | 133000 | 2029186670 | 15140 | 15100 | 15160 | 15100 | 1556 |
| 330 | 20230802 | 132900 | 2005617920 | 15140 | 15060 | 15140 | 15060 | 434 |
| 331 | 20230802 | 132800 | 1999063670 | 15080 | 15070 | 15080 | 15050 | 621 |
| 332 | 20230802 | 132700 | 1989708770 | 15060 | 15060 | 15080 | 15060 | 16 |
| 333 | 20230802 | 132600 | 1989467750 | 15060 | 15060 | 15060 | 15060 | 102 |
| 334 | 20230802 | 132500 | 1987931630 | 15050 | 15060 | 15070 | 15050 | 300 |
| 335 | 20230802 | 132400 | 1983412550 | 15060 | 15060 | 15060 | 15060 | 269 |
| 336 | 20230802 | 132300 | 1979361410 | 15060 | 15050 | 15060 | 15050 | 28 |
| 337 | 20230802 | 132200 | 1978939840 | 15050 | 15050 | 15050 | 15050 | 48 |
| 338 | 20230802 | 132100 | 1978217440 | 15050 | 15060 | 15070 | 15050 | 22 |
| 339 | 20230802 | 132000 | 1977886180 | 15060 | 15080 | 15100 | 15050 | 2737 |
| 340 | 20230802 | 131900 | 1936613330 | 15080 | 15080 | 15100 | 15080 | 689 |
| 341 | 20230802 | 131800 | 1926220170 | 15110 | 15050 | 15110 | 15050 | 327 |
| 342 | 20230802 | 131700 | 1921291390 | 15110 | 15050 | 15110 | 15040 | 1029 |
| 343 | 20230802 | 131600 | 1905754520 | 15040 | 15030 | 15040 | 15030 | 101 |
| 344 | 20230802 | 131500 | 1904235570 | 15030 | 15040 | 15040 | 15030 | 7 |
| 345 | 20230802 | 131400 | 1904130310 | 15040 | 15040 | 15040 | 15030 | 106 |
| 346 | 20230802 | 131300 | 1902536150 | 15030 | 15030 | 15030 | 15030 | 9 |
| 347 | 20230802 | 131200 | 1902400880 | 15030 | 15020 | 15030 | 15020 | 11 |
| 348 | 20230802 | 131100 | 1902235630 | 15020 | 15020 | 15020 | 15010 | 181 |
| 349 | 20230802 | 131000 | 1899517680 | 15040 | 15020 | 15040 | 15010 | 26 |
| 350 | 20230802 | 130900 | 1899127080 | 15000 | 15030 | 15060 | 15000 | 23 |
| 351 | 20230802 | 130800 | 1898781220 | 15060 | 15070 | 15070 | 15060 | 31 |
| 352 | 20230802 | 130700 | 1898314150 | 15050 | 15060 | 15070 | 15050 | 255 |
| 353 | 20230802 | 130600 | 1894473910 | 15060 | 15040 | 15060 | 15010 | 552 |
| 354 | 20230802 | 130500 | 1886165880 | 15050 | 15040 | 15050 | 15040 | 127 |
| 355 | 20230802 | 130400 | 1884255720 | 15040 | 15050 | 15050 | 15040 | 13 |
| 356 | 20230802 | 130300 | 1884060130 | 15050 | 15040 | 15050 | 15040 | 70 |
| 357 | 20230802 | 130200 | 1883007040 | 15040 | 15040 | 15040 | 15040 | 120 |
| 358 | 20230802 | 130100 | 1881202240 | 15040 | 15010 | 15060 | 15010 | 424 |
| 359 | 20230802 | 130000 | 1874828160 | 15010 | 15010 | 15040 | 15010 | 22 |
| 360 | 20230802 | 125900 | 1874497850 | 15010 | 15010 | 15010 | 15010 | 186 |
| 361 | 20230802 | 125800 | 1871705990 | 15010 | 15010 | 15040 | 15010 | 12 |
| 362 | 20230802 | 125700 | 1871525750 | 15010 | 15010 | 15010 | 15010 | 5 |
| 363 | 20230802 | 125600 | 1871450700 | 15010 | 15010 | 15040 | 15010 | 13 |
| 364 | 20230802 | 125500 | 1871255480 | 15040 | 15040 | 15040 | 15040 | 0 |
| 365 | 20230802 | 125400 | 1871255480 | 15040 | 15010 | 15040 | 15010 | 10 |
| 366 | 20230802 | 125300 | 1871105290 | 15010 | 15010 | 15010 | 15010 | 1 |
| 367 | 20230802 | 125200 | 1871090280 | 15040 | 15010 | 15040 | 15010 | 11 |
| 368 | 20230802 | 125100 | 1870925080 | 15010 | 15010 | 15010 | 15010 | 1 |
| 369 | 20230802 | 125000 | 1870910070 | 15040 | 15030 | 15040 | 15010 | 90 |
| 370 | 20230802 | 124900 | 1869556980 | 15050 | 15000 | 15050 | 15000 | 112 |
| 371 | 20230802 | 124800 | 1867872500 | 15040 | 15000 | 15040 | 15000 | 55 |
| 372 | 20230802 | 124700 | 1867047300 | 15040 | 15000 | 15040 | 15000 | 93 |
| 373 | 20230802 | 124600 | 1865650940 | 15000 | 15020 | 15020 | 15000 | 11 |
| 374 | 20230802 | 124500 | 1865485760 | 15000 | 15010 | 15010 | 15000 | 125 |
| 375 | 20230802 | 124400 | 1863610720 | 15010 | 15010 | 15010 | 15010 | 1 |
| 376 | 20230802 | 124300 | 1863595710 | 15000 | 15020 | 15040 | 15000 | 240 |
| 377 | 20230802 | 124200 | 1859995210 | 15010 | 15010 | 15020 | 15000 | 438 |
| 378 | 20230802 | 124100 | 1853422160 | 15040 | 15040 | 15040 | 15010 | 102 |
| 379 | 20230802 | 124000 | 1851888240 | 15040 | 15040 | 15050 | 15040 | 182 |
| 380 | 20230802 | 123900 | 1849150730 | 15050 | 15050 | 15050 | 15050 | 0 |
| 381 | 20230802 | 123800 | 1849150730 | 15050 | 15040 | 15050 | 15040 | 36 |
| 382 | 20230802 | 123700 | 1848609000 | 15040 | 15030 | 15040 | 15010 | 275 |
| 383 | 20230802 | 123600 | 1844477010 | 15030 | 15020 | 15030 | 15020 | 118 |
| 384 | 20230802 | 123500 | 1842704570 | 15010 | 15020 | 15030 | 15010 | 27 |
| 385 | 20230802 | 123400 | 1842299040 | 15020 | 15020 | 15020 | 15010 | 55 |
| 386 | 20230802 | 123300 | 1841473010 | 15040 | 15050 | 15050 | 15040 | 28 |
| 387 | 20230802 | 123200 | 1841051810 | 15060 | 15070 | 15070 | 15050 | 114 |
| 388 | 20230802 | 123100 | 1839334020 | 15070 | 15070 | 15100 | 15070 | 136 |
| 389 | 20230802 | 123000 | 1837282320 | 15070 | 15030 | 15070 | 15030 | 95 |
| 390 | 20230802 | 122900 | 1835852190 | 15020 | 15020 | 15040 | 15020 | 609 |
| 391 | 20230802 | 122800 | 1826697280 | 15020 | 15020 | 15040 | 15020 | 59 |
| 392 | 20230802 | 122700 | 1825810600 | 15010 | 15000 | 15010 | 15000 | 154 |
| 393 | 20230802 | 122600 | 1823499160 | 15000 | 15010 | 15010 | 15000 | 49 |
| 394 | 20230802 | 122500 | 1822763680 | 15010 | 15020 | 15020 | 15010 | 108 |
| 395 | 20230802 | 122400 | 1821142090 | 15020 | 15010 | 15020 | 15000 | 37 |
| 396 | 20230802 | 122300 | 1820586630 | 14960 | 15000 | 15010 | 14940 | 95 |
| 397 | 20230802 | 122200 | 1819162070 | 14930 | 14940 | 14940 | 14930 | 154 |
| 398 | 20230802 | 122100 | 1816862580 | 14940 | 15010 | 15010 | 14940 | 339 |
| 399 | 20230802 | 122000 | 1811792100 | 15010 | 14970 | 15010 | 14970 | 8 |
| 400 | 20230802 | 121900 | 1811672300 | 14970 | 14970 | 14970 | 14970 | 17 |
| 401 | 20230802 | 121800 | 1811417810 | 14960 | 15000 | 15000 | 14960 | 678 |
| 402 | 20230802 | 121700 | 1801260280 | 15000 | 14990 | 15000 | 14990 | 47 |
| 403 | 20230802 | 121600 | 1800555300 | 15000 | 14990 | 15040 | 14990 | 373 |
| 404 | 20230802 | 121500 | 1794963740 | 14990 | 14990 | 14990 | 14990 | 0 |
| 405 | 20230802 | 121400 | 1794963740 | 14990 | 15000 | 15040 | 14990 | 13 |
| 406 | 20230802 | 121300 | 1794768700 | 14990 | 15040 | 15040 | 14990 | 117 |
| 407 | 20230802 | 121200 | 1793012370 | 15040 | 15000 | 15040 | 15000 | 64 |
| 408 | 20230802 | 121100 | 1792051150 | 15000 | 15000 | 15000 | 15000 | 1 |
| 409 | 20230802 | 121000 | 1792036150 | 15000 | 14990 | 15000 | 14990 | 15 |
| 410 | 20230802 | 120900 | 1791811240 | 14980 | 14990 | 14990 | 14980 | 22 |
| 411 | 20230802 | 120800 | 1791481520 | 14970 | 14980 | 14980 | 14970 | 35 |
| 412 | 20230802 | 120700 | 1790957230 | 14970 | 14970 | 15000 | 14970 | 100 |
| 413 | 20230802 | 120600 | 1789457470 | 14960 | 14970 | 14970 | 14960 | 166 |
| 414 | 20230802 | 120500 | 1786972460 | 15000 | 14970 | 15000 | 14970 | 45 |
| 415 | 20230802 | 120400 | 1786298320 | 14970 | 15000 | 15000 | 14970 | 2 |
| 416 | 20230802 | 120300 | 1786268350 | 15000 | 14970 | 15000 | 14970 | 11 |
| 417 | 20230802 | 120200 | 1786103590 | 14930 | 14990 | 15000 | 14930 | 519 |
| 418 | 20230802 | 120100 | 1778341110 | 14990 | 14960 | 14990 | 14930 | 209 |
| 419 | 20230802 | 120000 | 1775210940 | 14960 | 14980 | 14990 | 14900 | 954 |
| 420 | 20230802 | 115900 | 1760951720 | 14980 | 14960 | 14990 | 14950 | 781 |
| 421 | 20230802 | 115800 | 1749264750 | 14960 | 14980 | 14980 | 14960 | 83 |
| 422 | 20230802 | 115700 | 1748022180 | 14980 | 14990 | 14990 | 14980 | 6 |
| 423 | 20230802 | 115600 | 1747932250 | 15000 | 14990 | 15000 | 14970 | 708 |
| 424 | 20230802 | 115500 | 1737326130 | 14990 | 15020 | 15030 | 14990 | 561 |
| 425 | 20230802 | 115400 | 1728909730 | 15020 | 15040 | 15040 | 15020 | 40 |
| 426 | 20230802 | 115300 | 1728308150 | 15040 | 15040 | 15040 | 15040 | 0 |
| 427 | 20230802 | 115200 | 1728308150 | 15040 | 15040 | 15040 | 15040 | 0 |
| 428 | 20230802 | 115100 | 1728308150 | 15040 | 15040 | 15040 | 15040 | 1 |
| 429 | 20230802 | 115000 | 1728293110 | 15000 | 15040 | 15040 | 15000 | 11 |
| 430 | 20230802 | 114900 | 1728128070 | 15100 | 15100 | 15100 | 15100 | 0 |
| 431 | 20230802 | 114800 | 1728128070 | 15100 | 14990 | 15100 | 14990 | 404 |
| 432 | 20230802 | 114700 | 1722048120 | 14990 | 14990 | 14990 | 14990 | 30 |
| 433 | 20230802 | 114600 | 1721598420 | 14960 | 14910 | 14990 | 14910 | 386 |
| 434 | 20230802 | 114500 | 1715834390 | 14910 | 14930 | 14930 | 14910 | 617 |
| 435 | 20230802 | 114400 | 1706627030 | 14930 | 14950 | 14950 | 14930 | 297 |
| 436 | 20230802 | 114300 | 1702189020 | 14950 | 14940 | 14950 | 14930 | 469 |
| 437 | 20230802 | 114200 | 1695185030 | 14930 | 14940 | 14950 | 14930 | 1471 |
| 438 | 20230802 | 114100 | 1673207470 | 14920 | 14950 | 14970 | 14920 | 651 |
| 439 | 20230802 | 114000 | 1663475810 | 14950 | 14960 | 14970 | 14940 | 844 |
| 440 | 20230802 | 113900 | 1650856650 | 14960 | 14980 | 14980 | 14960 | 1227 |
| 441 | 20230802 | 113800 | 1632489270 | 14980 | 14980 | 14990 | 14980 | 32 |
| 442 | 20230802 | 113700 | 1632009820 | 14970 | 14970 | 14970 | 14970 | 358 |
| 443 | 20230802 | 113600 | 1626650560 | 14970 | 14990 | 14990 | 14970 | 340 |
| 444 | 20230802 | 113500 | 1621557270 | 14980 | 14990 | 14990 | 14980 | 18 |
| 445 | 20230802 | 113400 | 1621287460 | 14990 | 15010 | 15050 | 14990 | 205 |
| 446 | 20230802 | 113300 | 1618213380 | 15050 | 15050 | 15050 | 15050 | 1 |
| 447 | 20230802 | 113200 | 1618198330 | 15070 | 15070 | 15070 | 15070 | 27 |
| 448 | 20230802 | 113100 | 1617791440 | 15080 | 15010 | 15080 | 15010 | 59 |
| 449 | 20230802 | 113000 | 1616904960 | 14980 | 15010 | 15010 | 14970 | 1944 |
| 450 | 20230802 | 112900 | 1587747630 | 15010 | 15020 | 15020 | 15010 | 376 |
| 451 | 20230802 | 112800 | 1582100940 | 15020 | 15020 | 15020 | 15010 | 1557 |
| 452 | 20230802 | 112700 | 1558728750 | 15020 | 15030 | 15030 | 15020 | 170 |
| 453 | 20230802 | 112600 | 1556174870 | 15030 | 15030 | 15060 | 15020 | 222 |
| 454 | 20230802 | 112500 | 1552837220 | 15030 | 15030 | 15060 | 15030 | 70 |
| 455 | 20230802 | 112400 | 1551784480 | 15010 | 15010 | 15020 | 15010 | 269 |
| 456 | 20230802 | 112300 | 1547745080 | 15010 | 15100 | 15100 | 15010 | 2997 |
| 457 | 20230802 | 112200 | 1502613780 | 15090 | 15100 | 15100 | 15090 | 83 |
| 458 | 20230802 | 112100 | 1501360500 | 15090 | 15160 | 15160 | 15090 | 3061 |
| 459 | 20230802 | 112000 | 1455035330 | 15160 | 15160 | 15180 | 15160 | 138 |
| 460 | 20230802 | 111900 | 1452941790 | 15160 | 15160 | 15170 | 15150 | 212 |
| 461 | 20230802 | 111800 | 1449726960 | 15160 | 15170 | 15170 | 15160 | 108 |
| 462 | 20230802 | 111700 | 1448089210 | 15170 | 15180 | 15180 | 15170 | 22 |
| 463 | 20230802 | 111600 | 1447755280 | 15180 | 15190 | 15190 | 15180 | 60 |
| 464 | 20230802 | 111500 | 1446844410 | 15200 | 15190 | 15200 | 15190 | 375 |
| 465 | 20230802 | 111400 | 1441148110 | 15210 | 15200 | 15210 | 15170 | 112 |
| 466 | 20230802 | 111300 | 1439445270 | 15170 | 15210 | 15220 | 15170 | 268 |
| 467 | 20230802 | 111200 | 1435373370 | 15180 | 15180 | 15180 | 15180 | 46 |
| 468 | 20230802 | 111100 | 1434675090 | 15180 | 15170 | 15180 | 15170 | 52 |
| 469 | 20230802 | 111000 | 1433885750 | 15170 | 15170 | 15170 | 15160 | 160 |
| 470 | 20230802 | 110900 | 1431458570 | 15220 | 15220 | 15220 | 15220 | 1 |
| 471 | 20230802 | 110800 | 1431443350 | 15220 | 15220 | 15220 | 15170 | 24 |
| 472 | 20230802 | 110700 | 1431078120 | 15170 | 15180 | 15180 | 15160 | 510 |
| 473 | 20230802 | 110600 | 1423342330 | 15170 | 15190 | 15190 | 15170 | 257 |
| 474 | 20230802 | 110500 | 1419440900 | 15190 | 15230 | 15230 | 15190 | 180 |
| 475 | 20230802 | 110400 | 1416704870 | 15230 | 15200 | 15230 | 15170 | 117 |
| 476 | 20230802 | 110300 | 1414926070 | 15230 | 15200 | 15240 | 15150 | 1636 |
| 477 | 20230802 | 110200 | 1390066560 | 15200 | 15180 | 15200 | 15170 | 130 |
| 478 | 20230802 | 110100 | 1388093140 | 15180 | 15180 | 15180 | 15180 | 130 |
| 479 | 20230802 | 110000 | 1386119740 | 15180 | 15240 | 15240 | 15180 | 318 |
| 480 | 20230802 | 105900 | 1381286260 | 15200 | 15190 | 15250 | 15190 | 741 |
| 481 | 20230802 | 105800 | 1370019260 | 15190 | 15190 | 15190 | 15190 | 101 |
| 482 | 20230802 | 105700 | 1368485070 | 15200 | 15170 | 15200 | 15170 | 128 |
| 483 | 20230802 | 105600 | 1366540250 | 15190 | 15160 | 15200 | 15160 | 472 |
| 484 | 20230802 | 105500 | 1359373620 | 15160 | 15170 | 15190 | 15160 | 445 |
| 485 | 20230802 | 105400 | 1352625810 | 15170 | 15160 | 15170 | 15160 | 121 |
| 486 | 20230802 | 105300 | 1350791350 | 15160 | 15160 | 15160 | 15160 | 51 |
| 487 | 20230802 | 105200 | 1350018190 | 15160 | 15200 | 15200 | 15160 | 27 |
| 488 | 20230802 | 105100 | 1349607830 | 15150 | 15150 | 15150 | 15150 | 10 |
| 489 | 20230802 | 105000 | 1349456330 | 15150 | 15160 | 15170 | 15150 | 316 |
| 490 | 20230802 | 104900 | 1344665930 | 15150 | 15160 | 15160 | 15150 | 214 |
| 491 | 20230802 | 104800 | 1341421770 | 15160 | 15170 | 15170 | 15160 | 253 |
| 492 | 20230802 | 104700 | 1337586060 | 15170 | 15170 | 15170 | 15160 | 405 |
| 493 | 20230802 | 104600 | 1331443300 | 15180 | 15200 | 15200 | 15180 | 1143 |
| 494 | 20230802 | 104500 | 1314083060 | 15190 | 15190 | 15200 | 15190 | 112 |
| 495 | 20230802 | 104400 | 1312381740 | 15190 | 15200 | 15210 | 15190 | 322 |
| 496 | 20230802 | 104300 | 1307487330 | 15200 | 15230 | 15240 | 15200 | 2198 |
| 497 | 20230802 | 104200 | 1274034550 | 15230 | 15240 | 15240 | 15230 | 157 |
| 498 | 20230802 | 104100 | 1271641980 | 15240 | 15240 | 15240 | 15240 | 206 |
| 499 | 20230802 | 104000 | 1268502540 | 15240 | 15220 | 15240 | 15220 | 302 |
| 500 | 20230802 | 103900 | 1263903340 | 15210 | 15260 | 15270 | 15210 | 1369 |
| 501 | 20230802 | 103800 | 1243030330 | 15260 | 15250 | 15290 | 15250 | 2115 |
| 502 | 20230802 | 103700 | 1210736260 | 15300 | 15250 | 15300 | 15250 | 64 |
| 503 | 20230802 | 103600 | 1209759610 | 15240 | 15290 | 15290 | 15240 | 481 |
| 504 | 20230802 | 103500 | 1202415140 | 15270 | 15360 | 15370 | 15270 | 911 |
| 505 | 20230802 | 103400 | 1188431550 | 15350 | 15280 | 15360 | 15280 | 3048 |
| 506 | 20230802 | 103300 | 1141724310 | 15280 | 15270 | 15280 | 15270 | 803 |
| 507 | 20230802 | 103200 | 1129458120 | 15270 | 15270 | 15280 | 15270 | 411 |
| 508 | 20230802 | 103100 | 1123179650 | 15260 | 15250 | 15260 | 15220 | 410 |
| 509 | 20230802 | 103000 | 1116931810 | 15250 | 15170 | 15250 | 15170 | 2302 |
| 510 | 20230802 | 102900 | 1081908330 | 15170 | 15170 | 15170 | 15170 | 145 |
| 511 | 20230802 | 102800 | 1079708680 | 15170 | 15190 | 15190 | 15170 | 126 |
| 512 | 20230802 | 102700 | 1077797140 | 15190 | 15190 | 15190 | 15190 | 4 |
| 513 | 20230802 | 102600 | 1077736380 | 15160 | 15200 | 15200 | 15160 | 212 |
| 514 | 20230802 | 102500 | 1074517470 | 15210 | 15210 | 15210 | 15210 | 10 |
| 515 | 20230802 | 102400 | 1074365370 | 15160 | 15150 | 15210 | 15150 | 34 |
| 516 | 20230802 | 102300 | 1073848450 | 15150 | 15150 | 15200 | 15150 | 1122 |
| 517 | 20230802 | 102200 | 1056799850 | 15150 | 15150 | 15180 | 15150 | 63 |
| 518 | 20230802 | 102100 | 1055845130 | 15150 | 15150 | 15150 | 15150 | 471 |
| 519 | 20230802 | 102000 | 1048709480 | 15150 | 15170 | 15170 | 15150 | 459 |
| 520 | 20230802 | 101900 | 1041750760 | 15170 | 15190 | 15190 | 15170 | 145 |
| 521 | 20230802 | 101800 | 1039548990 | 15190 | 15200 | 15200 | 15190 | 225 |
| 522 | 20230802 | 101700 | 1036129250 | 15200 | 15220 | 15220 | 15200 | 55 |
| 523 | 20230802 | 101600 | 1035292970 | 15220 | 15250 | 15270 | 15220 | 408 |
| 524 | 20230802 | 101500 | 1029064640 | 15200 | 15200 | 15260 | 15200 | 352 |
| 525 | 20230802 | 101400 | 1023711170 | 15200 | 15130 | 15260 | 15120 | 2913 |
| 526 | 20230802 | 101300 | 979442900 | 15130 | 15130 | 15180 | 15130 | 385 |
| 527 | 20230802 | 101200 | 973604890 | 15110 | 15120 | 15180 | 15110 | 382 |
| 528 | 20230802 | 101100 | 967825970 | 15110 | 15110 | 15150 | 15110 | 47 |
| 529 | 20230802 | 101000 | 967114360 | 15100 | 15150 | 15170 | 15100 | 321 |
| 530 | 20230802 | 100900 | 962251540 | 15150 | 15170 | 15170 | 15090 | 469 |
| 531 | 20230802 | 100800 | 955151740 | 15170 | 15170 | 15170 | 15150 | 289 |
| 532 | 20230802 | 100700 | 950767870 | 15170 | 15200 | 15200 | 15170 | 15 |
| 533 | 20230802 | 100600 | 950540140 | 15200 | 15190 | 15200 | 15190 | 234 |
| 534 | 20230802 | 100500 | 946983390 | 15220 | 15150 | 15220 | 15150 | 2000 |
| 535 | 20230802 | 100400 | 916566920 | 15160 | 15100 | 15200 | 15100 | 1332 |
| 536 | 20230802 | 100300 | 896400690 | 15100 | 15150 | 15150 | 15100 | 54 |
| 537 | 20230802 | 100200 | 895585140 | 15060 | 15010 | 15060 | 15010 | 180 |
| 538 | 20230802 | 100100 | 892877410 | 15010 | 15010 | 15010 | 15010 | 411 |
| 539 | 20230802 | 100000 | 886708300 | 15000 | 15060 | 15060 | 15000 | 1417 |
| 540 | 20230802 | 095900 | 865427900 | 15060 | 15060 | 15060 | 15010 | 1892 |
| 541 | 20230802 | 095800 | 836989640 | 15140 | 15080 | 15140 | 15060 | 1422 |
| 542 | 20230802 | 095700 | 815562530 | 15080 | 15110 | 15180 | 15070 | 1188 |
| 543 | 20230802 | 095600 | 797608030 | 15120 | 15140 | 15140 | 15120 | 648 |
| 544 | 20230802 | 095500 | 787799410 | 15140 | 15170 | 15170 | 15140 | 2 |
| 545 | 20230802 | 095400 | 787769100 | 15170 | 15110 | 15180 | 15110 | 232 |
| 546 | 20230802 | 095300 | 784249800 | 15180 | 15220 | 15220 | 15110 | 807 |
| 547 | 20230802 | 095200 | 772003910 | 15220 | 15190 | 15220 | 15150 | 1251 |
| 548 | 20230802 | 095100 | 753005360 | 15190 | 15200 | 15220 | 15190 | 1372 |
| 549 | 20230802 | 095000 | 732143280 | 15190 | 15160 | 15190 | 15160 | 1308 |
| 550 | 20230802 | 094900 | 712297330 | 15130 | 15110 | 15150 | 15110 | 162 |
| 551 | 20230802 | 094800 | 709844390 | 15110 | 15110 | 15160 | 15110 | 321 |
| 552 | 20230802 | 094700 | 704991210 | 15120 | 15150 | 15170 | 15120 | 1202 |
| 553 | 20230802 | 094600 | 686791120 | 15150 | 15130 | 15150 | 15120 | 716 |
| 554 | 20230802 | 094500 | 675953170 | 15120 | 15130 | 15130 | 15120 | 297 |
| 555 | 20230802 | 094400 | 671460460 | 15120 | 15060 | 15120 | 15060 | 451 |
| 556 | 20230802 | 094300 | 664644930 | 15050 | 15100 | 15110 | 15050 | 115 |
| 557 | 20230802 | 094200 | 662909020 | 15050 | 15030 | 15120 | 15030 | 280 |
| 558 | 20230802 | 094100 | 658684840 | 15030 | 14980 | 15040 | 14980 | 108 |
| 559 | 20230802 | 094000 | 657062070 | 14980 | 14990 | 15020 | 14980 | 388 |
| 560 | 20230802 | 093900 | 651244110 | 14990 | 14990 | 15010 | 14990 | 321 |
| 561 | 20230802 | 093800 | 646430290 | 14990 | 14990 | 14990 | 14980 | 494 |
| 562 | 20230802 | 093700 | 639029730 | 14990 | 14990 | 14990 | 14980 | 326 |
| 563 | 20230802 | 093600 | 634143440 | 15000 | 14990 | 15000 | 14970 | 415 |
| 564 | 20230802 | 093500 | 627929120 | 14970 | 14990 | 15010 | 14970 | 233 |
| 565 | 20230802 | 093400 | 624440180 | 14990 | 15050 | 15050 | 14990 | 315 |
| 566 | 20230802 | 093300 | 619714160 | 15050 | 15010 | 15050 | 14980 | 442 |
| 567 | 20230802 | 093200 | 613083070 | 15050 | 15020 | 15130 | 15000 | 856 |
| 568 | 20230802 | 093100 | 600181820 | 15020 | 14990 | 15020 | 14990 | 76 |
| 569 | 20230802 | 093000 | 599041830 | 14990 | 14980 | 15000 | 14980 | 14 |
| 570 | 20230802 | 092900 | 598831970 | 14970 | 14970 | 14980 | 14970 | 178 |
| 571 | 20230802 | 092800 | 596167220 | 14960 | 14960 | 15000 | 14960 | 148 |
| 572 | 20230802 | 092700 | 593953100 | 14950 | 15000 | 15040 | 14940 | 1309 |
| 573 | 20230802 | 092600 | 574341260 | 15000 | 14990 | 15050 | 14980 | 353 |
| 574 | 20230802 | 092500 | 569045420 | 14970 | 14950 | 14970 | 14930 | 411 |
| 575 | 20230802 | 092400 | 562896180 | 14970 | 14890 | 14970 | 14880 | 225 |
| 576 | 20230802 | 092300 | 559547410 | 14870 | 14930 | 14960 | 14850 | 1085 |
| 577 | 20230802 | 092200 | 543362540 | 14930 | 14960 | 14960 | 14910 | 482 |
| 578 | 20230802 | 092100 | 536158660 | 14950 | 15090 | 15090 | 14950 | 1653 |
| 579 | 20230802 | 092000 | 511305510 | 15090 | 15140 | 15140 | 15070 | 982 |
| 580 | 20230802 | 091900 | 496474800 | 15140 | 15110 | 15140 | 15100 | 2098 |
| 581 | 20230802 | 091800 | 464733380 | 15110 | 15110 | 15110 | 15070 | 692 |
| 582 | 20230802 | 091700 | 454283780 | 15110 | 15070 | 15120 | 15070 | 1386 |
| 583 | 20230802 | 091600 | 433356590 | 15060 | 14820 | 15060 | 14820 | 4028 |
| 584 | 20230802 | 091500 | 373270650 | 14820 | 14850 | 14860 | 14820 | 1286 |
| 585 | 20230802 | 091400 | 354184880 | 14810 | 14870 | 14890 | 14810 | 541 |
| 586 | 20230802 | 091300 | 346147090 | 14890 | 14820 | 14900 | 14800 | 1607 |
| 587 | 20230802 | 091200 | 322334390 | 14890 | 14910 | 14910 | 14800 | 1521 |
| 588 | 20230802 | 091100 | 299802570 | 14820 | 14920 | 14920 | 14810 | 685 |
| 589 | 20230802 | 091000 | 289646870 | 14920 | 14980 | 15000 | 14820 | 2081 |
| 590 | 20230802 | 090900 | 258619440 | 15000 | 15040 | 15070 | 15000 | 387 |
| 591 | 20230802 | 090800 | 252799440 | 15040 | 15040 | 15040 | 14980 | 342 |
| 592 | 20230802 | 090700 | 247665390 | 15010 | 14980 | 15010 | 14940 | 381 |
| 593 | 20230802 | 090600 | 241958430 | 14930 | 14890 | 14930 | 14820 | 1326 |
| 594 | 20230802 | 090500 | 222228460 | 14830 | 14820 | 14900 | 14820 | 1078 |
| 595 | 20230802 | 090400 | 206248160 | 14810 | 14880 | 14910 | 14790 | 2295 |
| 596 | 20230802 | 090300 | 172258040 | 14870 | 14840 | 14870 | 14800 | 1213 |
| 597 | 20230802 | 090200 | 154275350 | 14800 | 14870 | 14870 | 14800 | 5083 |
| 598 | 20230802 | 090100 | 78936010 | 14870 | 14890 | 14890 | 14840 | 1167 |
| 599 | 20230802 | 090000 | 61592740 | 14910 | 15050 | 15080 | 14870 | 4100 |