32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 190800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 3 | 20230803 | 190700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 4 | 20230803 | 190600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 5 | 20230803 | 190500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 6 | 20230803 | 190400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 7 | 20230803 | 190300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 8 | 20230803 | 190200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 9 | 20230803 | 190100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 10 | 20230803 | 190000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 11 | 20230803 | 185900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 12 | 20230803 | 185800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 13 | 20230803 | 185700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 14 | 20230803 | 185600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 15 | 20230803 | 185500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 16 | 20230803 | 185400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 17 | 20230803 | 185300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 18 | 20230803 | 185200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 19 | 20230803 | 185100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 20 | 20230803 | 185000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 21 | 20230803 | 184900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 22 | 20230803 | 184800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 23 | 20230803 | 184700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 24 | 20230803 | 184600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 25 | 20230803 | 184500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 26 | 20230803 | 184400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 27 | 20230803 | 184300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 28 | 20230803 | 184200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 29 | 20230803 | 184100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 30 | 20230803 | 184000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 31 | 20230803 | 183900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 32 | 20230803 | 183800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 33 | 20230803 | 183700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 34 | 20230803 | 183600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 35 | 20230803 | 183500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 36 | 20230803 | 183400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 37 | 20230803 | 183300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 38 | 20230803 | 183200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 39 | 20230803 | 183100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 40 | 20230803 | 183000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 41 | 20230803 | 182900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 42 | 20230803 | 182800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 43 | 20230803 | 182700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 44 | 20230803 | 182600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 45 | 20230803 | 182500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 46 | 20230803 | 182400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 47 | 20230803 | 182300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 48 | 20230803 | 182200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 49 | 20230803 | 182100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 50 | 20230803 | 182000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 51 | 20230803 | 181900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 52 | 20230803 | 181800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 53 | 20230803 | 181700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 54 | 20230803 | 181600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 55 | 20230803 | 181500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 56 | 20230803 | 181400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 57 | 20230803 | 181300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 58 | 20230803 | 181200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 59 | 20230803 | 181100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 60 | 20230803 | 181000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 61 | 20230803 | 180900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 62 | 20230803 | 180800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 63 | 20230803 | 180700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 64 | 20230803 | 180600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 65 | 20230803 | 180500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 66 | 20230803 | 180400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 67 | 20230803 | 180300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 68 | 20230803 | 180200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 69 | 20230803 | 180100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 70 | 20230803 | 180000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 71 | 20230803 | 175900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 72 | 20230803 | 175800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 73 | 20230803 | 175700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 74 | 20230803 | 175600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 75 | 20230803 | 175500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 76 | 20230803 | 175400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 77 | 20230803 | 175300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 78 | 20230803 | 175200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 79 | 20230803 | 175100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 80 | 20230803 | 175000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 81 | 20230803 | 174900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 82 | 20230803 | 174800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 83 | 20230803 | 174700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 84 | 20230803 | 174600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 85 | 20230803 | 174500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 86 | 20230803 | 174400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 87 | 20230803 | 174300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 88 | 20230803 | 174200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 89 | 20230803 | 174100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 90 | 20230803 | 174000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 91 | 20230803 | 173900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 92 | 20230803 | 173800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 93 | 20230803 | 173700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 94 | 20230803 | 173600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 95 | 20230803 | 173500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 96 | 20230803 | 173400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 97 | 20230803 | 173300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 98 | 20230803 | 173200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 99 | 20230803 | 173100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 100 | 20230803 | 173000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 101 | 20230803 | 172900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 102 | 20230803 | 172800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 103 | 20230803 | 172700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 104 | 20230803 | 172600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 105 | 20230803 | 172500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 106 | 20230803 | 172400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 107 | 20230803 | 172300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 108 | 20230803 | 172200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 109 | 20230803 | 172100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 110 | 20230803 | 172000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 111 | 20230803 | 171900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 112 | 20230803 | 171800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 113 | 20230803 | 171700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 114 | 20230803 | 171600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 115 | 20230803 | 171500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 116 | 20230803 | 171400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 117 | 20230803 | 171300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 118 | 20230803 | 171200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 119 | 20230803 | 171100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 120 | 20230803 | 171000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 121 | 20230803 | 170900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 122 | 20230803 | 170800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 123 | 20230803 | 170700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 124 | 20230803 | 170600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 125 | 20230803 | 170500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 126 | 20230803 | 170400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 127 | 20230803 | 170300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 128 | 20230803 | 170200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 129 | 20230803 | 170100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 130 | 20230803 | 170000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 131 | 20230803 | 165900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 132 | 20230803 | 165800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 133 | 20230803 | 165700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 134 | 20230803 | 165600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 135 | 20230803 | 165500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 136 | 20230803 | 165400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 137 | 20230803 | 165300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 138 | 20230803 | 165200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 139 | 20230803 | 165100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 140 | 20230803 | 165000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 141 | 20230803 | 164900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 142 | 20230803 | 164800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 143 | 20230803 | 164700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 144 | 20230803 | 164600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 145 | 20230803 | 164500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 146 | 20230803 | 164400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 147 | 20230803 | 164300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 148 | 20230803 | 164200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 149 | 20230803 | 164100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 150 | 20230803 | 164000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 151 | 20230803 | 163900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 152 | 20230803 | 163800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 153 | 20230803 | 163700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 154 | 20230803 | 163600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 155 | 20230803 | 163500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 156 | 20230803 | 163400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 157 | 20230803 | 163300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 158 | 20230803 | 163200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 159 | 20230803 | 163100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 160 | 20230803 | 163000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 161 | 20230803 | 162900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 162 | 20230803 | 162800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 163 | 20230803 | 162700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 164 | 20230803 | 162600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 165 | 20230803 | 162500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 166 | 20230803 | 162400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 167 | 20230803 | 162300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 168 | 20230803 | 162200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 169 | 20230803 | 162100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 170 | 20230803 | 162000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 171 | 20230803 | 161900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 172 | 20230803 | 161800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 173 | 20230803 | 161700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 174 | 20230803 | 161600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 175 | 20230803 | 161500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 176 | 20230803 | 161400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 177 | 20230803 | 161300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 178 | 20230803 | 161200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 179 | 20230803 | 161100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 180 | 20230803 | 161000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 181 | 20230803 | 160900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 182 | 20230803 | 160800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 183 | 20230803 | 160700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 184 | 20230803 | 160600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 185 | 20230803 | 160500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 186 | 20230803 | 160400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 187 | 20230803 | 160300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 188 | 20230803 | 160200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 189 | 20230803 | 160100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 190 | 20230803 | 160000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 191 | 20230803 | 155900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 192 | 20230803 | 155800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 193 | 20230803 | 155700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 194 | 20230803 | 155600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 195 | 20230803 | 155500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 196 | 20230803 | 155400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 197 | 20230803 | 155300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 198 | 20230803 | 155200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 199 | 20230803 | 155100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 200 | 20230803 | 155000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 201 | 20230803 | 154900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 202 | 20230803 | 154800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 203 | 20230803 | 154700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 204 | 20230803 | 154600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 205 | 20230803 | 154500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 206 | 20230803 | 154400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 207 | 20230803 | 154300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 208 | 20230803 | 154200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 209 | 20230803 | 154100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 210 | 20230803 | 154000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 211 | 20230803 | 153900 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 212 | 20230803 | 153800 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 213 | 20230803 | 153700 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 214 | 20230803 | 153600 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 215 | 20230803 | 153500 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 216 | 20230803 | 153400 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 217 | 20230803 | 153300 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 218 | 20230803 | 153200 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 219 | 20230803 | 153100 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 0 |
| 220 | 20230803 | 153000 | 2767871860 | 17710 | 17710 | 17710 | 17710 | 2878 |
| 221 | 20230803 | 152900 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 222 | 20230803 | 152800 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 223 | 20230803 | 152700 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 224 | 20230803 | 152600 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 225 | 20230803 | 152500 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 226 | 20230803 | 152400 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 227 | 20230803 | 152300 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 228 | 20230803 | 152200 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 229 | 20230803 | 152100 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 230 | 20230803 | 152000 | 2716902480 | 17710 | 17710 | 17710 | 17710 | 0 |
| 231 | 20230803 | 151900 | 2716902480 | 17710 | 17480 | 17720 | 17480 | 2601 |
| 232 | 20230803 | 151800 | 2670999560 | 17480 | 17470 | 17480 | 17460 | 1544 |
| 233 | 20230803 | 151700 | 2644026380 | 17480 | 17490 | 17490 | 17480 | 88 |
| 234 | 20230803 | 151600 | 2642488130 | 17480 | 17480 | 17490 | 17480 | 152 |
| 235 | 20230803 | 151500 | 2639830690 | 17480 | 17500 | 17500 | 17480 | 1340 |
| 236 | 20230803 | 151400 | 2616395910 | 17510 | 17530 | 17530 | 17510 | 195 |
| 237 | 20230803 | 151300 | 2612980050 | 17520 | 17520 | 17520 | 17520 | 1 |
| 238 | 20230803 | 151200 | 2612962530 | 17530 | 17500 | 17530 | 17500 | 8 |
| 239 | 20230803 | 151100 | 2612822440 | 17530 | 17510 | 17530 | 17500 | 315 |
| 240 | 20230803 | 151000 | 2607304070 | 17500 | 17520 | 17520 | 17500 | 192 |
| 241 | 20230803 | 150900 | 2603943040 | 17520 | 17530 | 17530 | 17520 | 32 |
| 242 | 20230803 | 150800 | 2603382300 | 17530 | 17550 | 17560 | 17530 | 5 |
| 243 | 20230803 | 150700 | 2603294600 | 17550 | 17550 | 17550 | 17550 | 43 |
| 244 | 20230803 | 150600 | 2602539950 | 17530 | 17530 | 17530 | 17520 | 40 |
| 245 | 20230803 | 150500 | 2601838780 | 17530 | 17530 | 17530 | 17530 | 125 |
| 246 | 20230803 | 150400 | 2599647530 | 17550 | 17550 | 17550 | 17550 | 20 |
| 247 | 20230803 | 150300 | 2599296530 | 17580 | 17580 | 17580 | 17580 | 0 |
| 248 | 20230803 | 150200 | 2599296530 | 17580 | 17570 | 17580 | 17520 | 740 |
| 249 | 20230803 | 150100 | 2586310190 | 17580 | 17580 | 17600 | 17580 | 510 |
| 250 | 20230803 | 150000 | 2577342340 | 17600 | 17580 | 17600 | 17580 | 2 |
| 251 | 20230803 | 145900 | 2577307160 | 17590 | 17580 | 17590 | 17580 | 108 |
| 252 | 20230803 | 145800 | 2575407610 | 17580 | 17570 | 17580 | 17570 | 34 |
| 253 | 20230803 | 145700 | 2574809920 | 17570 | 17560 | 17570 | 17550 | 108 |
| 254 | 20230803 | 145600 | 2572913240 | 17540 | 17540 | 17540 | 17540 | 2 |
| 255 | 20230803 | 145500 | 2572878160 | 17580 | 17570 | 17580 | 17540 | 22 |
| 256 | 20230803 | 145400 | 2572491640 | 17570 | 17580 | 17580 | 17570 | 45 |
| 257 | 20230803 | 145300 | 2571700570 | 17580 | 17580 | 17580 | 17580 | 1 |
| 258 | 20230803 | 145200 | 2571682990 | 17510 | 17550 | 17590 | 17510 | 12 |
| 259 | 20230803 | 145100 | 2571472310 | 17550 | 17530 | 17550 | 17500 | 52 |
| 260 | 20230803 | 145000 | 2570560180 | 17500 | 17510 | 17510 | 17500 | 128 |
| 261 | 20230803 | 144900 | 2568319670 | 17510 | 17500 | 17540 | 17500 | 76 |
| 262 | 20230803 | 144800 | 2566989090 | 17540 | 17500 | 17540 | 17500 | 32 |
| 263 | 20230803 | 144700 | 2566429050 | 17550 | 17550 | 17550 | 17550 | 0 |
| 264 | 20230803 | 144600 | 2566429050 | 17550 | 17500 | 17560 | 17490 | 106 |
| 265 | 20230803 | 144500 | 2564574610 | 17490 | 17520 | 17570 | 17490 | 655 |
| 266 | 20230803 | 144400 | 2553107580 | 17520 | 17510 | 17590 | 17510 | 134 |
| 267 | 20230803 | 144300 | 2550760380 | 17510 | 17530 | 17600 | 17500 | 886 |
| 268 | 20230803 | 144200 | 2535246830 | 17520 | 17520 | 17520 | 17520 | 50 |
| 269 | 20230803 | 144100 | 2534370830 | 17530 | 17550 | 17600 | 17520 | 1255 |
| 270 | 20230803 | 144000 | 2512360940 | 17560 | 17620 | 17620 | 17560 | 2820 |
| 271 | 20230803 | 143900 | 2462772670 | 17610 | 17610 | 17610 | 17610 | 0 |
| 272 | 20230803 | 143800 | 2462772670 | 17610 | 17620 | 17620 | 17610 | 194 |
| 273 | 20230803 | 143700 | 2459354400 | 17620 | 17620 | 17620 | 17620 | 84 |
| 274 | 20230803 | 143600 | 2457874320 | 17630 | 17620 | 17630 | 17620 | 231 |
| 275 | 20230803 | 143500 | 2453803100 | 17620 | 17620 | 17630 | 17620 | 125 |
| 276 | 20230803 | 143400 | 2451600590 | 17630 | 17640 | 17640 | 17630 | 508 |
| 277 | 20230803 | 143300 | 2442643360 | 17640 | 17640 | 17640 | 17640 | 90 |
| 278 | 20230803 | 143200 | 2441055760 | 17640 | 17650 | 17650 | 17640 | 103 |
| 279 | 20230803 | 143100 | 2439238700 | 17650 | 17650 | 17660 | 17650 | 940 |
| 280 | 20230803 | 143000 | 2422646680 | 17660 | 17650 | 17660 | 17640 | 803 |
| 281 | 20230803 | 142900 | 2408476650 | 17650 | 17640 | 17650 | 17640 | 42 |
| 282 | 20230803 | 142800 | 2407735390 | 17640 | 17650 | 17650 | 17640 | 296 |
| 283 | 20230803 | 142700 | 2402512500 | 17650 | 17650 | 17650 | 17650 | 69 |
| 284 | 20230803 | 142600 | 2401294650 | 17650 | 17650 | 17650 | 17640 | 332 |
| 285 | 20230803 | 142500 | 2395435880 | 17640 | 17650 | 17650 | 17640 | 176 |
| 286 | 20230803 | 142400 | 2392329510 | 17650 | 17640 | 17650 | 17640 | 41 |
| 287 | 20230803 | 142300 | 2391605870 | 17650 | 17670 | 17670 | 17650 | 453 |
| 288 | 20230803 | 142200 | 2383610140 | 17680 | 17670 | 17680 | 17670 | 215 |
| 289 | 20230803 | 142100 | 2379810620 | 17670 | 17670 | 17690 | 17670 | 35 |
| 290 | 20230803 | 142000 | 2379192110 | 17660 | 17660 | 17660 | 17660 | 35 |
| 291 | 20230803 | 141900 | 2378574010 | 17650 | 17650 | 17660 | 17650 | 106 |
| 292 | 20230803 | 141800 | 2376703010 | 17650 | 17680 | 17690 | 17650 | 401 |
| 293 | 20230803 | 141700 | 2369618710 | 17670 | 17670 | 17670 | 17670 | 86 |
| 294 | 20230803 | 141600 | 2368099090 | 17670 | 17670 | 17670 | 17670 | 141 |
| 295 | 20230803 | 141500 | 2365607620 | 17660 | 17650 | 17670 | 17650 | 169 |
| 296 | 20230803 | 141400 | 2362623360 | 17650 | 17650 | 17650 | 17650 | 273 |
| 297 | 20230803 | 141300 | 2357804910 | 17650 | 17650 | 17650 | 17640 | 103 |
| 298 | 20230803 | 141200 | 2355986990 | 17650 | 17650 | 17650 | 17640 | 169 |
| 299 | 20230803 | 141100 | 2353004150 | 17640 | 17650 | 17650 | 17640 | 143 |
| 300 | 20230803 | 141000 | 2350480230 | 17650 | 17650 | 17650 | 17650 | 124 |
| 301 | 20230803 | 140900 | 2348291630 | 17650 | 17650 | 17670 | 17650 | 102 |
| 302 | 20230803 | 140800 | 2346490420 | 17640 | 17640 | 17640 | 17640 | 103 |
| 303 | 20230803 | 140700 | 2344673500 | 17640 | 17650 | 17650 | 17640 | 42 |
| 304 | 20230803 | 140600 | 2343932210 | 17680 | 17660 | 17680 | 17660 | 50 |
| 305 | 20230803 | 140500 | 2343048530 | 17690 | 17680 | 17690 | 17650 | 809 |
| 306 | 20230803 | 140400 | 2328764080 | 17690 | 17680 | 17690 | 17680 | 60 |
| 307 | 20230803 | 140300 | 2327702840 | 17690 | 17670 | 17690 | 17670 | 43 |
| 308 | 20230803 | 140200 | 2326942740 | 17670 | 17670 | 17680 | 17670 | 157 |
| 309 | 20230803 | 140100 | 2324168140 | 17670 | 17680 | 17680 | 17670 | 67 |
| 310 | 20230803 | 140000 | 2322984050 | 17670 | 17680 | 17680 | 17670 | 112 |
| 311 | 20230803 | 135900 | 2321004600 | 17670 | 17680 | 17680 | 17670 | 534 |
| 312 | 20230803 | 135800 | 2311568810 | 17670 | 17680 | 17690 | 17670 | 110 |
| 313 | 20230803 | 135700 | 2309624660 | 17680 | 17690 | 17690 | 17680 | 15 |
| 314 | 20230803 | 135600 | 2309359350 | 17690 | 17680 | 17690 | 17680 | 16 |
| 315 | 20230803 | 135500 | 2309076400 | 17690 | 17670 | 17690 | 17670 | 112 |
| 316 | 20230803 | 135400 | 2307095500 | 17670 | 17660 | 17670 | 17650 | 137 |
| 317 | 20230803 | 135300 | 2304675380 | 17670 | 17680 | 17680 | 17670 | 830 |
| 318 | 20230803 | 135200 | 2290009120 | 17680 | 17680 | 17680 | 17680 | 1 |
| 319 | 20230803 | 135100 | 2289991440 | 17690 | 17690 | 17700 | 17690 | 310 |
| 320 | 20230803 | 135000 | 2284506620 | 17690 | 17690 | 17690 | 17690 | 16 |
| 321 | 20230803 | 134900 | 2284223580 | 17690 | 17700 | 17700 | 17690 | 69 |
| 322 | 20230803 | 134800 | 2283002460 | 17690 | 17690 | 17700 | 17690 | 29 |
| 323 | 20230803 | 134700 | 2282489350 | 17690 | 17700 | 17700 | 17690 | 72 |
| 324 | 20230803 | 134600 | 2281215100 | 17690 | 17690 | 17700 | 17690 | 229 |
| 325 | 20230803 | 134500 | 2277163990 | 17690 | 17690 | 17690 | 17690 | 100 |
| 326 | 20230803 | 134400 | 2275394990 | 17680 | 17670 | 17680 | 17670 | 102 |
| 327 | 20230803 | 134300 | 2273592000 | 17660 | 17670 | 17670 | 17660 | 2 |
| 328 | 20230803 | 134200 | 2273556670 | 17680 | 17650 | 17680 | 17650 | 107 |
| 329 | 20230803 | 134100 | 2271667820 | 17660 | 17680 | 17680 | 17660 | 151 |
| 330 | 20230803 | 134000 | 2268999940 | 17680 | 17690 | 17690 | 17680 | 142 |
| 331 | 20230803 | 133900 | 2266488970 | 17690 | 17680 | 17690 | 17680 | 20 |
| 332 | 20230803 | 133800 | 2266135360 | 17660 | 17660 | 17660 | 17650 | 93 |
| 333 | 20230803 | 133700 | 2264493100 | 17680 | 17650 | 17690 | 17650 | 311 |
| 334 | 20230803 | 133600 | 2259003530 | 17650 | 17640 | 17650 | 17630 | 950 |
| 335 | 20230803 | 133500 | 2242239130 | 17640 | 17640 | 17640 | 17640 | 50 |
| 336 | 20230803 | 133400 | 2241357130 | 17640 | 17640 | 17640 | 17640 | 5 |
| 337 | 20230803 | 133300 | 2241268930 | 17650 | 17630 | 17650 | 17630 | 258 |
| 338 | 20230803 | 133200 | 2236719350 | 17650 | 17650 | 17650 | 17650 | 90 |
| 339 | 20230803 | 133100 | 2235130850 | 17650 | 17660 | 17660 | 17650 | 219 |
| 340 | 20230803 | 133000 | 2231265090 | 17650 | 17700 | 17700 | 17650 | 228 |
| 341 | 20230803 | 132900 | 2227235220 | 17690 | 17690 | 17700 | 17690 | 126 |
| 342 | 20230803 | 132800 | 2225005940 | 17690 | 17690 | 17690 | 17690 | 1 |
| 343 | 20230803 | 132700 | 2224988250 | 17690 | 17650 | 17700 | 17650 | 214 |
| 344 | 20230803 | 132600 | 2221201800 | 17700 | 17700 | 17700 | 17650 | 110 |
| 345 | 20230803 | 132500 | 2219257100 | 17690 | 17700 | 17700 | 17690 | 85 |
| 346 | 20230803 | 132400 | 2217753420 | 17700 | 17690 | 17700 | 17690 | 49 |
| 347 | 20230803 | 132300 | 2216886160 | 17690 | 17690 | 17690 | 17690 | 0 |
| 348 | 20230803 | 132200 | 2216886160 | 17690 | 17690 | 17690 | 17690 | 39 |
| 349 | 20230803 | 132100 | 2216196250 | 17690 | 17680 | 17690 | 17680 | 76 |
| 350 | 20230803 | 132000 | 2214852500 | 17650 | 17690 | 17700 | 17650 | 562 |
| 351 | 20230803 | 131900 | 2204926760 | 17690 | 17690 | 17690 | 17690 | 1 |
| 352 | 20230803 | 131800 | 2204909070 | 17710 | 17710 | 17710 | 17710 | 217 |
| 353 | 20230803 | 131700 | 2201066000 | 17680 | 17680 | 17680 | 17680 | 1 |
| 354 | 20230803 | 131600 | 2201048320 | 17680 | 17680 | 17680 | 17680 | 0 |
| 355 | 20230803 | 131500 | 2201048320 | 17680 | 17680 | 17740 | 17640 | 1532 |
| 356 | 20230803 | 131400 | 2174019770 | 17740 | 17740 | 17740 | 17740 | 45 |
| 357 | 20230803 | 131300 | 2173221470 | 17740 | 17740 | 17740 | 17740 | 3 |
| 358 | 20230803 | 131200 | 2173168250 | 17760 | 17750 | 17760 | 17670 | 153 |
| 359 | 20230803 | 131100 | 2170451300 | 17750 | 17750 | 17750 | 17750 | 51 |
| 360 | 20230803 | 131000 | 2169546050 | 17750 | 17750 | 17760 | 17750 | 24 |
| 361 | 20230803 | 130900 | 2169120020 | 17760 | 17750 | 17760 | 17750 | 197 |
| 362 | 20230803 | 130800 | 2165623230 | 17750 | 17700 | 17750 | 17630 | 314 |
| 363 | 20230803 | 130700 | 2160076850 | 17760 | 17760 | 17760 | 17760 | 20 |
| 364 | 20230803 | 130600 | 2159721650 | 17690 | 17750 | 17770 | 17690 | 55 |
| 365 | 20230803 | 130500 | 2158746230 | 17690 | 17700 | 17760 | 17680 | 32 |
| 366 | 20230803 | 130400 | 2158178920 | 17770 | 17760 | 17770 | 17760 | 62 |
| 367 | 20230803 | 130300 | 2157077770 | 17750 | 17760 | 17760 | 17750 | 32 |
| 368 | 20230803 | 130200 | 2156509750 | 17760 | 17760 | 17770 | 17760 | 77 |
| 369 | 20230803 | 130100 | 2155141820 | 17770 | 17770 | 17780 | 17770 | 174 |
| 370 | 20230803 | 130000 | 2152049670 | 17770 | 17780 | 17780 | 17770 | 230 |
| 371 | 20230803 | 125900 | 2147960380 | 17770 | 17770 | 17780 | 17770 | 56 |
| 372 | 20230803 | 125800 | 2146965050 | 17780 | 17770 | 17780 | 17770 | 363 |
| 373 | 20230803 | 125700 | 2140513950 | 17780 | 17780 | 17780 | 17780 | 0 |
| 374 | 20230803 | 125600 | 2140513950 | 17780 | 17750 | 17780 | 17750 | 159 |
| 375 | 20230803 | 125500 | 2137688790 | 17770 | 17760 | 17770 | 17760 | 16 |
| 376 | 20230803 | 125400 | 2137404500 | 17770 | 17760 | 17770 | 17760 | 111 |
| 377 | 20230803 | 125300 | 2135432920 | 17760 | 17750 | 17760 | 17750 | 24 |
| 378 | 20230803 | 125200 | 2135006820 | 17640 | 17760 | 17760 | 17640 | 250 |
| 379 | 20230803 | 125100 | 2130569910 | 17760 | 17720 | 17760 | 17640 | 419 |
| 380 | 20230803 | 125000 | 2123137540 | 17630 | 17640 | 17640 | 17630 | 100 |
| 381 | 20230803 | 124900 | 2121373840 | 17640 | 17640 | 17640 | 17640 | 33 |
| 382 | 20230803 | 124800 | 2120791720 | 17630 | 17640 | 17640 | 17630 | 162 |
| 383 | 20230803 | 124700 | 2117935630 | 17640 | 17640 | 17730 | 17640 | 88 |
| 384 | 20230803 | 124600 | 2116379620 | 17640 | 17640 | 17640 | 17640 | 1 |
| 385 | 20230803 | 124500 | 2116361980 | 17760 | 17760 | 17760 | 17630 | 337 |
| 386 | 20230803 | 124400 | 2110412270 | 17760 | 17660 | 17760 | 17650 | 550 |
| 387 | 20230803 | 124300 | 2100704080 | 17760 | 17760 | 17760 | 17750 | 51 |
| 388 | 20230803 | 124200 | 2099798390 | 17750 | 17750 | 17760 | 17750 | 207 |
| 389 | 20230803 | 124100 | 2096124100 | 17740 | 17730 | 17750 | 17630 | 284 |
| 390 | 20230803 | 124000 | 2091084980 | 17740 | 17630 | 17740 | 17590 | 440 |
| 391 | 20230803 | 123900 | 2083320750 | 17640 | 17650 | 17650 | 17640 | 144 |
| 392 | 20230803 | 123800 | 2080779890 | 17650 | 17680 | 17680 | 17650 | 476 |
| 393 | 20230803 | 123700 | 2072365000 | 17690 | 17680 | 17700 | 17680 | 126 |
| 394 | 20230803 | 123600 | 2070135920 | 17700 | 17690 | 17700 | 17690 | 106 |
| 395 | 20230803 | 123500 | 2068260480 | 17750 | 17760 | 17760 | 17700 | 750 |
| 396 | 20230803 | 123400 | 2054981590 | 17760 | 17730 | 17760 | 17720 | 104 |
| 397 | 20230803 | 123300 | 2053136380 | 17760 | 17770 | 17780 | 17730 | 2821 |
| 398 | 20230803 | 123200 | 2003061750 | 17790 | 17780 | 17790 | 17760 | 16 |
| 399 | 20230803 | 123100 | 2002777230 | 17780 | 17750 | 17780 | 17750 | 23 |
| 400 | 20230803 | 123000 | 2002368890 | 17750 | 17780 | 17780 | 17750 | 184 |
| 401 | 20230803 | 122900 | 1999101390 | 17790 | 17790 | 17790 | 17790 | 41 |
| 402 | 20230803 | 122800 | 1998372000 | 17800 | 17750 | 17800 | 17750 | 89 |
| 403 | 20230803 | 122700 | 1996790540 | 17750 | 17790 | 17800 | 17750 | 141 |
| 404 | 20230803 | 122600 | 1994283570 | 17790 | 17740 | 17800 | 17740 | 228 |
| 405 | 20230803 | 122500 | 1990229530 | 17750 | 17730 | 17760 | 17730 | 162 |
| 406 | 20230803 | 122400 | 1987355040 | 17730 | 17730 | 17730 | 17730 | 66 |
| 407 | 20230803 | 122300 | 1986184860 | 17730 | 17730 | 17740 | 17730 | 531 |
| 408 | 20230803 | 122200 | 1976769820 | 17730 | 17730 | 17730 | 17730 | 124 |
| 409 | 20230803 | 122100 | 1974571300 | 17740 | 17740 | 17740 | 17740 | 46 |
| 410 | 20230803 | 122000 | 1973755260 | 17730 | 17760 | 17780 | 17710 | 281 |
| 411 | 20230803 | 121900 | 1968769080 | 17760 | 17760 | 17760 | 17760 | 0 |
| 412 | 20230803 | 121800 | 1968769080 | 17760 | 17760 | 17760 | 17760 | 30 |
| 413 | 20230803 | 121700 | 1968236280 | 17710 | 17710 | 17710 | 17710 | 5 |
| 414 | 20230803 | 121600 | 1968147730 | 17710 | 17800 | 17800 | 17710 | 187 |
| 415 | 20230803 | 121500 | 1964819220 | 17800 | 17780 | 17800 | 17700 | 280 |
| 416 | 20230803 | 121400 | 1959839150 | 17770 | 17770 | 17770 | 17700 | 241 |
| 417 | 20230803 | 121300 | 1955567740 | 17770 | 17770 | 17770 | 17770 | 7 |
| 418 | 20230803 | 121200 | 1955443350 | 17790 | 17740 | 17790 | 17730 | 139 |
| 419 | 20230803 | 121100 | 1952978110 | 17800 | 17810 | 17810 | 17730 | 497 |
| 420 | 20230803 | 121000 | 1944155820 | 17760 | 17800 | 17820 | 17760 | 1015 |
| 421 | 20230803 | 120900 | 1926105310 | 17810 | 17820 | 17830 | 17810 | 129 |
| 422 | 20230803 | 120800 | 1923806840 | 17820 | 17810 | 17820 | 17810 | 73 |
| 423 | 20230803 | 120700 | 1922506670 | 17840 | 17820 | 17840 | 17820 | 267 |
| 424 | 20230803 | 120600 | 1917747910 | 17830 | 17810 | 17830 | 17800 | 432 |
| 425 | 20230803 | 120500 | 1910054570 | 17810 | 17820 | 17840 | 17810 | 1283 |
| 426 | 20230803 | 120400 | 1887200660 | 17820 | 17810 | 17840 | 17810 | 148 |
| 427 | 20230803 | 120300 | 1884563390 | 17810 | 17810 | 17820 | 17800 | 266 |
| 428 | 20230803 | 120200 | 1879827520 | 17810 | 17850 | 17850 | 17790 | 427 |
| 429 | 20230803 | 120100 | 1872228590 | 17850 | 17850 | 17850 | 17840 | 106 |
| 430 | 20230803 | 120000 | 1870336710 | 17850 | 17850 | 17860 | 17840 | 1049 |
| 431 | 20230803 | 115900 | 1851611620 | 17850 | 17820 | 17850 | 17810 | 310 |
| 432 | 20230803 | 115800 | 1846083490 | 17820 | 17820 | 17830 | 17800 | 425 |
| 433 | 20230803 | 115700 | 1838508090 | 17800 | 17800 | 17800 | 17800 | 219 |
| 434 | 20230803 | 115600 | 1834609890 | 17800 | 17810 | 17850 | 17800 | 1414 |
| 435 | 20230803 | 115500 | 1809411750 | 17800 | 17810 | 17840 | 17800 | 1694 |
| 436 | 20230803 | 115400 | 1779223440 | 17800 | 17770 | 17800 | 17770 | 1879 |
| 437 | 20230803 | 115300 | 1745794070 | 17770 | 17760 | 17770 | 17760 | 286 |
| 438 | 20230803 | 115200 | 1740714650 | 17760 | 17750 | 17760 | 17750 | 547 |
| 439 | 20230803 | 115100 | 1731005370 | 17750 | 17750 | 17750 | 17750 | 447 |
| 440 | 20230803 | 115000 | 1723071120 | 17750 | 17760 | 17760 | 17750 | 303 |
| 441 | 20230803 | 114900 | 1717691930 | 17770 | 17750 | 17770 | 17750 | 244 |
| 442 | 20230803 | 114800 | 1713358560 | 17760 | 17730 | 17760 | 17730 | 886 |
| 443 | 20230803 | 114700 | 1697629380 | 17760 | 17740 | 17760 | 17720 | 672 |
| 444 | 20230803 | 114600 | 1685706990 | 17740 | 17750 | 17750 | 17740 | 528 |
| 445 | 20230803 | 114500 | 1676336000 | 17750 | 17750 | 17760 | 17730 | 922 |
| 446 | 20230803 | 114400 | 1659970740 | 17750 | 17700 | 17750 | 17700 | 936 |
| 447 | 20230803 | 114300 | 1643380270 | 17680 | 17660 | 17700 | 17660 | 3170 |
| 448 | 20230803 | 114200 | 1587335770 | 17660 | 17660 | 17670 | 17660 | 1228 |
| 449 | 20230803 | 114100 | 1565646290 | 17660 | 17640 | 17660 | 17640 | 1114 |
| 450 | 20230803 | 114000 | 1545980090 | 17640 | 17630 | 17640 | 17630 | 221 |
| 451 | 20230803 | 113900 | 1542081880 | 17630 | 17630 | 17640 | 17630 | 668 |
| 452 | 20230803 | 113800 | 1530304980 | 17620 | 17620 | 17620 | 17620 | 180 |
| 453 | 20230803 | 113700 | 1527133380 | 17620 | 17620 | 17630 | 17620 | 1868 |
| 454 | 20230803 | 113600 | 1494209360 | 17630 | 17630 | 17630 | 17620 | 464 |
| 455 | 20230803 | 113500 | 1486031040 | 17630 | 17630 | 17630 | 17630 | 51 |
| 456 | 20230803 | 113400 | 1485131910 | 17620 | 17630 | 17630 | 17620 | 145 |
| 457 | 20230803 | 113300 | 1482576600 | 17620 | 17600 | 17630 | 17570 | 667 |
| 458 | 20230803 | 113200 | 1470836030 | 17640 | 17620 | 17640 | 17620 | 296 |
| 459 | 20230803 | 113100 | 1465618150 | 17630 | 17570 | 17630 | 17570 | 305 |
| 460 | 20230803 | 113000 | 1460247420 | 17650 | 17630 | 17660 | 17630 | 963 |
| 461 | 20230803 | 112900 | 1443267870 | 17640 | 17640 | 17640 | 17640 | 0 |
| 462 | 20230803 | 112800 | 1443267870 | 17640 | 17670 | 17670 | 17600 | 1210 |
| 463 | 20230803 | 112700 | 1421938730 | 17670 | 17660 | 17670 | 17660 | 412 |
| 464 | 20230803 | 112600 | 1414661640 | 17670 | 17650 | 17670 | 17650 | 995 |
| 465 | 20230803 | 112500 | 1397098710 | 17650 | 17640 | 17650 | 17640 | 38 |
| 466 | 20230803 | 112400 | 1396428310 | 17650 | 17640 | 17650 | 17640 | 10 |
| 467 | 20230803 | 112300 | 1396251880 | 17600 | 17650 | 17650 | 17600 | 67 |
| 468 | 20230803 | 112200 | 1395070670 | 17650 | 17620 | 17650 | 17620 | 1134 |
| 469 | 20230803 | 112100 | 1375056800 | 17670 | 17680 | 17680 | 17670 | 3 |
| 470 | 20230803 | 112000 | 1375003780 | 17690 | 17640 | 17690 | 17600 | 1072 |
| 471 | 20230803 | 111900 | 1356103900 | 17630 | 17660 | 17690 | 17630 | 380 |
| 472 | 20230803 | 111800 | 1349389310 | 17650 | 17610 | 17650 | 17610 | 603 |
| 473 | 20230803 | 111700 | 1338751080 | 17610 | 17630 | 17640 | 17610 | 274 |
| 474 | 20230803 | 111600 | 1333921930 | 17630 | 17630 | 17640 | 17630 | 258 |
| 475 | 20230803 | 111500 | 1329372860 | 17640 | 17600 | 17640 | 17600 | 1167 |
| 476 | 20230803 | 111400 | 1308824180 | 17600 | 17580 | 17600 | 17550 | 1117 |
| 477 | 20230803 | 111300 | 1289213300 | 17600 | 17580 | 17600 | 17580 | 837 |
| 478 | 20230803 | 111200 | 1274497210 | 17580 | 17580 | 17580 | 17550 | 417 |
| 479 | 20230803 | 111100 | 1267177270 | 17580 | 17530 | 17580 | 17530 | 2491 |
| 480 | 20230803 | 111000 | 1223485390 | 17530 | 17510 | 17530 | 17510 | 210 |
| 481 | 20230803 | 110900 | 1219805850 | 17510 | 17490 | 17510 | 17450 | 961 |
| 482 | 20230803 | 110800 | 1203013040 | 17500 | 17500 | 17500 | 17500 | 101 |
| 483 | 20230803 | 110700 | 1201245540 | 17500 | 17450 | 17500 | 17450 | 1343 |
| 484 | 20230803 | 110600 | 1177796270 | 17450 | 17450 | 17450 | 17450 | 19 |
| 485 | 20230803 | 110500 | 1177464720 | 17450 | 17450 | 17450 | 17450 | 139 |
| 486 | 20230803 | 110400 | 1175039170 | 17450 | 17400 | 17450 | 17400 | 602 |
| 487 | 20230803 | 110300 | 1164554270 | 17450 | 17400 | 17450 | 17380 | 381 |
| 488 | 20230803 | 110200 | 1157924960 | 17380 | 17430 | 17450 | 17380 | 187 |
| 489 | 20230803 | 110100 | 1154671030 | 17450 | 17410 | 17460 | 17400 | 1310 |
| 490 | 20230803 | 110000 | 1131875790 | 17460 | 17460 | 17470 | 17460 | 948 |
| 491 | 20230803 | 105900 | 1115323660 | 17470 | 17410 | 17470 | 17400 | 1401 |
| 492 | 20230803 | 105800 | 1090939100 | 17470 | 17450 | 17470 | 17450 | 80 |
| 493 | 20230803 | 105700 | 1089542490 | 17450 | 17450 | 17450 | 17440 | 170 |
| 494 | 20230803 | 105600 | 1086576110 | 17460 | 17460 | 17460 | 17450 | 940 |
| 495 | 20230803 | 105500 | 1070171490 | 17450 | 17360 | 17470 | 17360 | 206 |
| 496 | 20230803 | 105400 | 1066576780 | 17470 | 17410 | 17480 | 17400 | 323 |
| 497 | 20230803 | 105300 | 1060953540 | 17480 | 17420 | 17500 | 17410 | 300 |
| 498 | 20230803 | 105200 | 1055711410 | 17500 | 17450 | 17500 | 17410 | 1499 |
| 499 | 20230803 | 105100 | 1029518270 | 17500 | 17490 | 17500 | 17450 | 1379 |
| 500 | 20230803 | 105000 | 1005440770 | 17500 | 17490 | 17500 | 17490 | 249 |
| 501 | 20230803 | 104900 | 1001085520 | 17490 | 17490 | 17500 | 17460 | 101 |
| 502 | 20230803 | 104800 | 999320080 | 17490 | 17440 | 17490 | 17440 | 982 |
| 503 | 20230803 | 104700 | 982185060 | 17450 | 17440 | 17450 | 17440 | 167 |
| 504 | 20230803 | 104600 | 979272400 | 17450 | 17450 | 17450 | 17440 | 568 |
| 505 | 20230803 | 104500 | 969363830 | 17450 | 17430 | 17450 | 17410 | 470 |
| 506 | 20230803 | 104400 | 961172700 | 17450 | 17450 | 17450 | 17430 | 58 |
| 507 | 20230803 | 104300 | 960160940 | 17450 | 17420 | 17450 | 17420 | 70 |
| 508 | 20230803 | 104200 | 958941180 | 17450 | 17440 | 17450 | 17440 | 196 |
| 509 | 20230803 | 104100 | 955522750 | 17450 | 17410 | 17450 | 17410 | 923 |
| 510 | 20230803 | 104000 | 939428500 | 17450 | 17430 | 17450 | 17410 | 1057 |
| 511 | 20230803 | 103900 | 921024100 | 17430 | 17420 | 17450 | 17410 | 61 |
| 512 | 20230803 | 103800 | 919961370 | 17450 | 17500 | 17510 | 17420 | 433 |
| 513 | 20230803 | 103700 | 912395560 | 17500 | 17460 | 17510 | 17450 | 1813 |
| 514 | 20230803 | 103600 | 880711340 | 17460 | 17500 | 17510 | 17460 | 567 |
| 515 | 20230803 | 103500 | 870801090 | 17500 | 17480 | 17510 | 17480 | 60 |
| 516 | 20230803 | 103400 | 869752060 | 17530 | 17540 | 17540 | 17460 | 1244 |
| 517 | 20230803 | 103300 | 847996660 | 17550 | 17440 | 17560 | 17440 | 868 |
| 518 | 20230803 | 103200 | 832803310 | 17450 | 17490 | 17570 | 17450 | 1277 |
| 519 | 20230803 | 103100 | 810461990 | 17580 | 17500 | 17580 | 17490 | 23 |
| 520 | 20230803 | 103000 | 810059440 | 17600 | 17570 | 17600 | 17490 | 1777 |
| 521 | 20230803 | 102900 | 778811730 | 17580 | 17580 | 17580 | 17580 | 260 |
| 522 | 20230803 | 102800 | 774240930 | 17580 | 17480 | 17580 | 17480 | 312 |
| 523 | 20230803 | 102700 | 768786400 | 17480 | 17460 | 17580 | 17440 | 665 |
| 524 | 20230803 | 102600 | 757164020 | 17440 | 17370 | 17450 | 17370 | 3660 |
| 525 | 20230803 | 102500 | 693460580 | 17370 | 17370 | 17370 | 17370 | 1070 |
| 526 | 20230803 | 102400 | 674874680 | 17370 | 17360 | 17370 | 17360 | 114 |
| 527 | 20230803 | 102300 | 672895100 | 17360 | 17370 | 17370 | 17320 | 234 |
| 528 | 20230803 | 102200 | 668841110 | 17370 | 17310 | 17370 | 17310 | 3237 |
| 529 | 20230803 | 102100 | 612680170 | 17300 | 17230 | 17300 | 17230 | 861 |
| 530 | 20230803 | 102000 | 597808030 | 17230 | 17220 | 17250 | 17220 | 608 |
| 531 | 20230803 | 101900 | 587332490 | 17140 | 17240 | 17240 | 17130 | 1047 |
| 532 | 20230803 | 101800 | 569295580 | 17260 | 17240 | 17260 | 17230 | 648 |
| 533 | 20230803 | 101700 | 558120470 | 17150 | 17220 | 17240 | 17150 | 179 |
| 534 | 20230803 | 101600 | 555038880 | 17220 | 17220 | 17220 | 17220 | 155 |
| 535 | 20230803 | 101500 | 552369780 | 17220 | 17220 | 17230 | 17220 | 916 |
| 536 | 20230803 | 101400 | 536595980 | 17150 | 17150 | 17150 | 17150 | 60 |
| 537 | 20230803 | 101300 | 535566980 | 17170 | 17180 | 17180 | 17170 | 83 |
| 538 | 20230803 | 101200 | 534141360 | 17230 | 17240 | 17240 | 17180 | 45 |
| 539 | 20230803 | 101100 | 533365880 | 17250 | 17060 | 17250 | 17060 | 1766 |
| 540 | 20230803 | 101000 | 503130720 | 17060 | 17080 | 17080 | 17060 | 1912 |
| 541 | 20230803 | 100900 | 470494190 | 17120 | 17080 | 17120 | 17080 | 69 |
| 542 | 20230803 | 100800 | 469313150 | 17080 | 17070 | 17080 | 17070 | 417 |
| 543 | 20230803 | 100700 | 462192740 | 17080 | 17080 | 17080 | 17080 | 513 |
| 544 | 20230803 | 100600 | 453430700 | 17090 | 17120 | 17120 | 17090 | 576 |
| 545 | 20230803 | 100500 | 443580080 | 17110 | 17110 | 17110 | 17110 | 5 |
| 546 | 20230803 | 100400 | 443494530 | 17110 | 17110 | 17120 | 17110 | 348 |
| 547 | 20230803 | 100300 | 437539230 | 17110 | 17120 | 17120 | 17110 | 215 |
| 548 | 20230803 | 100200 | 433858660 | 17130 | 17220 | 17220 | 17120 | 178 |
| 549 | 20230803 | 100100 | 430808230 | 17170 | 17170 | 17220 | 17170 | 146 |
| 550 | 20230803 | 100000 | 428301260 | 17230 | 17180 | 17230 | 17180 | 22 |
| 551 | 20230803 | 095900 | 427923200 | 17250 | 17160 | 17250 | 17160 | 32 |
| 552 | 20230803 | 095800 | 427373500 | 17160 | 17240 | 17250 | 17160 | 31 |
| 553 | 20230803 | 095700 | 426839750 | 17250 | 17250 | 17250 | 17250 | 1 |
| 554 | 20230803 | 095600 | 426822500 | 17150 | 17170 | 17170 | 17150 | 256 |
| 555 | 20230803 | 095500 | 422431470 | 17160 | 17160 | 17160 | 17160 | 1 |
| 556 | 20230803 | 095400 | 422414310 | 17150 | 17240 | 17250 | 17150 | 150 |
| 557 | 20230803 | 095300 | 419836090 | 17250 | 17230 | 17250 | 17230 | 88 |
| 558 | 20230803 | 095200 | 418318550 | 17230 | 17270 | 17270 | 17120 | 241 |
| 559 | 20230803 | 095100 | 414189500 | 17280 | 17200 | 17280 | 17150 | 416 |
| 560 | 20230803 | 095000 | 407039830 | 17300 | 17210 | 17300 | 17200 | 1426 |
| 561 | 20230803 | 094900 | 382511550 | 17320 | 17300 | 17330 | 17210 | 56 |
| 562 | 20230803 | 094800 | 381546270 | 17340 | 17350 | 17350 | 17200 | 1510 |
| 563 | 20230803 | 094700 | 355489050 | 17250 | 17350 | 17360 | 17250 | 436 |
| 564 | 20230803 | 094600 | 347928000 | 17360 | 17360 | 17360 | 17360 | 0 |
| 565 | 20230803 | 094500 | 347928000 | 17360 | 17230 | 17360 | 17230 | 180 |
| 566 | 20230803 | 094400 | 344818830 | 17220 | 17240 | 17240 | 17220 | 515 |
| 567 | 20230803 | 094300 | 335949530 | 17220 | 17210 | 17240 | 17210 | 64 |
| 568 | 20230803 | 094200 | 334847260 | 17210 | 17220 | 17220 | 17200 | 1270 |
| 569 | 20230803 | 094100 | 312999900 | 17230 | 17250 | 17260 | 17220 | 301 |
| 570 | 20230803 | 094000 | 307813460 | 17250 | 17300 | 17300 | 17250 | 493 |
| 571 | 20230803 | 093900 | 299303510 | 17310 | 17310 | 17310 | 17300 | 291 |
| 572 | 20230803 | 093800 | 294267010 | 17320 | 17340 | 17340 | 17320 | 106 |
| 573 | 20230803 | 093700 | 292431050 | 17370 | 17370 | 17370 | 17350 | 45 |
| 574 | 20230803 | 093600 | 291650220 | 17380 | 17370 | 17380 | 17350 | 56 |
| 575 | 20230803 | 093500 | 290677250 | 17380 | 17380 | 17380 | 17360 | 108 |
| 576 | 20230803 | 093400 | 288801660 | 17380 | 17370 | 17380 | 17350 | 107 |
| 577 | 20230803 | 093300 | 286943640 | 17380 | 17380 | 17380 | 17380 | 69 |
| 578 | 20230803 | 093200 | 285744420 | 17380 | 17370 | 17380 | 17320 | 58 |
| 579 | 20230803 | 093100 | 284736980 | 17370 | 17380 | 17380 | 17370 | 41 |
| 580 | 20230803 | 093000 | 284024430 | 17380 | 17310 | 17380 | 17300 | 291 |
| 581 | 20230803 | 092900 | 278987040 | 17310 | 17360 | 17360 | 17310 | 43 |
| 582 | 20230803 | 092800 | 278242660 | 17360 | 17350 | 17360 | 17350 | 134 |
| 583 | 20230803 | 092700 | 275916430 | 17360 | 17370 | 17370 | 17300 | 115 |
| 584 | 20230803 | 092600 | 273926250 | 17350 | 17380 | 17390 | 17350 | 547 |
| 585 | 20230803 | 092500 | 264418390 | 17370 | 17350 | 17370 | 17350 | 176 |
| 586 | 20230803 | 092400 | 261364570 | 17350 | 17280 | 17350 | 17240 | 514 |
| 587 | 20230803 | 092300 | 252468360 | 17280 | 17280 | 17280 | 17270 | 370 |
| 588 | 20230803 | 092200 | 246074860 | 17280 | 17220 | 17280 | 17220 | 542 |
| 589 | 20230803 | 092100 | 236735420 | 17200 | 17190 | 17220 | 17190 | 538 |
| 590 | 20230803 | 092000 | 227481630 | 17090 | 17110 | 17190 | 17090 | 541 |
| 591 | 20230803 | 091900 | 218203910 | 17100 | 17070 | 17100 | 17050 | 765 |
| 592 | 20230803 | 091800 | 205147540 | 17100 | 17110 | 17120 | 17100 | 308 |
| 593 | 20230803 | 091700 | 199879960 | 17120 | 17100 | 17120 | 17100 | 348 |
| 594 | 20230803 | 091600 | 193928560 | 17100 | 17120 | 17120 | 17100 | 236 |
| 595 | 20230803 | 091500 | 189890290 | 17120 | 17120 | 17120 | 17120 | 710 |
| 596 | 20230803 | 091400 | 177735090 | 17100 | 17070 | 17100 | 17060 | 739 |
| 597 | 20230803 | 091300 | 165118280 | 17070 | 17100 | 17120 | 17070 | 162 |
| 598 | 20230803 | 091200 | 162351980 | 17060 | 17130 | 17140 | 17060 | 916 |
| 599 | 20230803 | 091100 | 146707230 | 17130 | 17140 | 17140 | 17130 | 603 |
| 600 | 20230803 | 091000 | 136376830 | 17140 | 17080 | 17140 | 17080 | 91 |
| 601 | 20230803 | 090900 | 134821510 | 17080 | 17140 | 17140 | 17080 | 86 |
| 602 | 20230803 | 090800 | 133351950 | 17140 | 17200 | 17200 | 17140 | 438 |
| 603 | 20230803 | 090700 | 125840400 | 17200 | 17130 | 17200 | 17060 | 369 |
| 604 | 20230803 | 090600 | 119530910 | 17070 | 17080 | 17100 | 17070 | 734 |
| 605 | 20230803 | 090500 | 106992920 | 17050 | 17050 | 17060 | 17040 | 160 |
| 606 | 20230803 | 090400 | 104265930 | 17040 | 17030 | 17090 | 17020 | 1027 |
| 607 | 20230803 | 090300 | 86770960 | 17030 | 17020 | 17040 | 17020 | 374 |
| 608 | 20230803 | 090200 | 80401480 | 17020 | 17050 | 17060 | 17000 | 2132 |
| 609 | 20230803 | 090100 | 44109730 | 17060 | 17290 | 17290 | 17030 | 1508 |
| 610 | 20230803 | 090000 | 18288810 | 17280 | 17380 | 17380 | 17280 | 1044 |