31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 3 | 20230803 | 193300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 4 | 20230803 | 193200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 5 | 20230803 | 193100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 6 | 20230803 | 193000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 7 | 20230803 | 192900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 8 | 20230803 | 192800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 9 | 20230803 | 192700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 10 | 20230803 | 192600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 11 | 20230803 | 192500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 12 | 20230803 | 192400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 13 | 20230803 | 192300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 14 | 20230803 | 192200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 15 | 20230803 | 192100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 16 | 20230803 | 192000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 17 | 20230803 | 191900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 18 | 20230803 | 191800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 19 | 20230803 | 191700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 20 | 20230803 | 191600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 21 | 20230803 | 191500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 22 | 20230803 | 191400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 23 | 20230803 | 191300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 24 | 20230803 | 191200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 25 | 20230803 | 191100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 26 | 20230803 | 191000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 27 | 20230803 | 190900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 28 | 20230803 | 190800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 29 | 20230803 | 190700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 30 | 20230803 | 190600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 31 | 20230803 | 190500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 32 | 20230803 | 190400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 33 | 20230803 | 190300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 34 | 20230803 | 190200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 35 | 20230803 | 190100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 36 | 20230803 | 190000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 37 | 20230803 | 185900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 38 | 20230803 | 185800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 39 | 20230803 | 185700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 40 | 20230803 | 185600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 41 | 20230803 | 185500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 42 | 20230803 | 185400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 43 | 20230803 | 185300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 44 | 20230803 | 185200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 45 | 20230803 | 185100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 46 | 20230803 | 185000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 47 | 20230803 | 184900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 48 | 20230803 | 184800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 49 | 20230803 | 184700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 50 | 20230803 | 184600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 51 | 20230803 | 184500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 52 | 20230803 | 184400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 53 | 20230803 | 184300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 54 | 20230803 | 184200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 55 | 20230803 | 184100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 56 | 20230803 | 184000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 57 | 20230803 | 183900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 58 | 20230803 | 183800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 59 | 20230803 | 183700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 60 | 20230803 | 183600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 61 | 20230803 | 183500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 62 | 20230803 | 183400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 63 | 20230803 | 183300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 64 | 20230803 | 183200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 65 | 20230803 | 183100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 66 | 20230803 | 183000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 67 | 20230803 | 182900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 68 | 20230803 | 182800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 69 | 20230803 | 182700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 70 | 20230803 | 182600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 71 | 20230803 | 182500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 72 | 20230803 | 182400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 73 | 20230803 | 182300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 74 | 20230803 | 182200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 75 | 20230803 | 182100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 76 | 20230803 | 182000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 77 | 20230803 | 181900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 78 | 20230803 | 181800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 79 | 20230803 | 181700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 80 | 20230803 | 181600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 81 | 20230803 | 181500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 82 | 20230803 | 181400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 83 | 20230803 | 181300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 84 | 20230803 | 181200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 85 | 20230803 | 181100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 86 | 20230803 | 181000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 87 | 20230803 | 180900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 88 | 20230803 | 180800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 89 | 20230803 | 180700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 90 | 20230803 | 180600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 91 | 20230803 | 180500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 92 | 20230803 | 180400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 93 | 20230803 | 180300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 94 | 20230803 | 180200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 95 | 20230803 | 180100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 96 | 20230803 | 180000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 97 | 20230803 | 175900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 98 | 20230803 | 175800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 99 | 20230803 | 175700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 100 | 20230803 | 175600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 101 | 20230803 | 175500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 102 | 20230803 | 175400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 103 | 20230803 | 175300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 104 | 20230803 | 175200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 105 | 20230803 | 175100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 106 | 20230803 | 175000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 107 | 20230803 | 174900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 108 | 20230803 | 174800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 109 | 20230803 | 174700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 110 | 20230803 | 174600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 111 | 20230803 | 174500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 112 | 20230803 | 174400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 113 | 20230803 | 174300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 114 | 20230803 | 174200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 115 | 20230803 | 174100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 116 | 20230803 | 174000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 117 | 20230803 | 173900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 118 | 20230803 | 173800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 119 | 20230803 | 173700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 120 | 20230803 | 173600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 121 | 20230803 | 173500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 122 | 20230803 | 173400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 123 | 20230803 | 173300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 124 | 20230803 | 173200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 125 | 20230803 | 173100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 126 | 20230803 | 173000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 127 | 20230803 | 172900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 128 | 20230803 | 172800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 129 | 20230803 | 172700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 130 | 20230803 | 172600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 131 | 20230803 | 172500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 132 | 20230803 | 172400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 133 | 20230803 | 172300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 134 | 20230803 | 172200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 135 | 20230803 | 172100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 136 | 20230803 | 172000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 137 | 20230803 | 171900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 138 | 20230803 | 171800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 139 | 20230803 | 171700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 140 | 20230803 | 171600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 141 | 20230803 | 171500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 142 | 20230803 | 171400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 143 | 20230803 | 171300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 144 | 20230803 | 171200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 145 | 20230803 | 171100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 146 | 20230803 | 171000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 147 | 20230803 | 170900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 148 | 20230803 | 170800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 149 | 20230803 | 170700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 150 | 20230803 | 170600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 151 | 20230803 | 170500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 152 | 20230803 | 170400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 153 | 20230803 | 170300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 154 | 20230803 | 170200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 155 | 20230803 | 170100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 156 | 20230803 | 170000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 157 | 20230803 | 165900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 158 | 20230803 | 165800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 159 | 20230803 | 165700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 160 | 20230803 | 165600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 161 | 20230803 | 165500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 162 | 20230803 | 165400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 163 | 20230803 | 165300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 164 | 20230803 | 165200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 165 | 20230803 | 165100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 166 | 20230803 | 165000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 167 | 20230803 | 164900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 168 | 20230803 | 164800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 169 | 20230803 | 164700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 170 | 20230803 | 164600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 171 | 20230803 | 164500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 172 | 20230803 | 164400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 173 | 20230803 | 164300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 174 | 20230803 | 164200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 175 | 20230803 | 164100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 176 | 20230803 | 164000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 177 | 20230803 | 163900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 178 | 20230803 | 163800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 179 | 20230803 | 163700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 180 | 20230803 | 163600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 181 | 20230803 | 163500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 182 | 20230803 | 163400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 183 | 20230803 | 163300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 184 | 20230803 | 163200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 185 | 20230803 | 163100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 186 | 20230803 | 163000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 187 | 20230803 | 162900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 188 | 20230803 | 162800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 189 | 20230803 | 162700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 190 | 20230803 | 162600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 191 | 20230803 | 162500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 192 | 20230803 | 162400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 193 | 20230803 | 162300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 194 | 20230803 | 162200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 195 | 20230803 | 162100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 196 | 20230803 | 162000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 197 | 20230803 | 161900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 198 | 20230803 | 161800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 199 | 20230803 | 161700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 200 | 20230803 | 161600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 201 | 20230803 | 161500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 202 | 20230803 | 161400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 203 | 20230803 | 161300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 204 | 20230803 | 161200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 205 | 20230803 | 161100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 206 | 20230803 | 161000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 207 | 20230803 | 160900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 208 | 20230803 | 160800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 209 | 20230803 | 160700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 210 | 20230803 | 160600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 211 | 20230803 | 160500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 212 | 20230803 | 160400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 213 | 20230803 | 160300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 214 | 20230803 | 160200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 215 | 20230803 | 160100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 216 | 20230803 | 160000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 217 | 20230803 | 155900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 218 | 20230803 | 155800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 219 | 20230803 | 155700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 220 | 20230803 | 155600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 221 | 20230803 | 155500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 222 | 20230803 | 155400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 223 | 20230803 | 155300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 224 | 20230803 | 155200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 225 | 20230803 | 155100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 226 | 20230803 | 155000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 227 | 20230803 | 154900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 228 | 20230803 | 154800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 229 | 20230803 | 154700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 230 | 20230803 | 154600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 231 | 20230803 | 154500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 232 | 20230803 | 154400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 233 | 20230803 | 154300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 234 | 20230803 | 154200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 235 | 20230803 | 154100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 236 | 20230803 | 154000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 237 | 20230803 | 153900 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 238 | 20230803 | 153800 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 239 | 20230803 | 153700 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 240 | 20230803 | 153600 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 241 | 20230803 | 153500 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 242 | 20230803 | 153400 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 243 | 20230803 | 153300 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 244 | 20230803 | 153200 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 245 | 20230803 | 153100 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 0 |
| 246 | 20230803 | 153000 | 2033716430 | 8780 | 8780 | 8780 | 8780 | 2442 |
| 247 | 20230803 | 152900 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 248 | 20230803 | 152800 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 249 | 20230803 | 152700 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 250 | 20230803 | 152600 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 251 | 20230803 | 152500 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 252 | 20230803 | 152400 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 253 | 20230803 | 152300 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 254 | 20230803 | 152200 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 255 | 20230803 | 152100 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 256 | 20230803 | 152000 | 2012275670 | 8780 | 8780 | 8780 | 8780 | 0 |
| 257 | 20230803 | 151900 | 2012275670 | 8780 | 8770 | 8780 | 8770 | 242 |
| 258 | 20230803 | 151800 | 2010152410 | 8770 | 8760 | 8770 | 8760 | 1000 |
| 259 | 20230803 | 151700 | 2001390030 | 8770 | 8760 | 8770 | 8760 | 703 |
| 260 | 20230803 | 151600 | 1995231340 | 8760 | 8770 | 8780 | 8760 | 2205 |
| 261 | 20230803 | 151500 | 1975895660 | 8770 | 8780 | 8780 | 8770 | 1046 |
| 262 | 20230803 | 151400 | 1966717750 | 8780 | 8780 | 8780 | 8770 | 940 |
| 263 | 20230803 | 151300 | 1958469690 | 8770 | 8780 | 8780 | 8770 | 1208 |
| 264 | 20230803 | 151200 | 1947872960 | 8770 | 8780 | 8790 | 8770 | 1111 |
| 265 | 20230803 | 151100 | 1938123590 | 8780 | 8780 | 8790 | 8780 | 1070 |
| 266 | 20230803 | 151000 | 1928728840 | 8780 | 8780 | 8790 | 8780 | 1237 |
| 267 | 20230803 | 150900 | 1917867960 | 8780 | 8780 | 8790 | 8780 | 654 |
| 268 | 20230803 | 150800 | 1912125790 | 8780 | 8780 | 8790 | 8780 | 839 |
| 269 | 20230803 | 150700 | 1904759340 | 8780 | 8790 | 8800 | 8780 | 1737 |
| 270 | 20230803 | 150600 | 1889498260 | 8790 | 8790 | 8800 | 8790 | 657 |
| 271 | 20230803 | 150500 | 1883723200 | 8790 | 8800 | 8810 | 8790 | 1898 |
| 272 | 20230803 | 150400 | 1867021730 | 8800 | 8800 | 8800 | 8800 | 441 |
| 273 | 20230803 | 150300 | 1863140930 | 8810 | 8810 | 8810 | 8800 | 1852 |
| 274 | 20230803 | 150200 | 1846830010 | 8810 | 8820 | 8820 | 8810 | 623 |
| 275 | 20230803 | 150100 | 1841338810 | 8820 | 8800 | 8820 | 8800 | 1490 |
| 276 | 20230803 | 150000 | 1828207110 | 8800 | 8810 | 8820 | 8800 | 442 |
| 277 | 20230803 | 145900 | 1824315500 | 8820 | 8810 | 8820 | 8810 | 534 |
| 278 | 20230803 | 145800 | 1819609180 | 8810 | 8810 | 8820 | 8810 | 276 |
| 279 | 20230803 | 145700 | 1817175190 | 8820 | 8800 | 8820 | 8800 | 2255 |
| 280 | 20230803 | 145600 | 1797313130 | 8800 | 8810 | 8810 | 8800 | 1682 |
| 281 | 20230803 | 145500 | 1782496290 | 8810 | 8820 | 8820 | 8810 | 814 |
| 282 | 20230803 | 145400 | 1775320560 | 8820 | 8820 | 8820 | 8820 | 34 |
| 283 | 20230803 | 145300 | 1775020680 | 8820 | 8820 | 8820 | 8820 | 477 |
| 284 | 20230803 | 145200 | 1770813540 | 8820 | 8820 | 8820 | 8820 | 144 |
| 285 | 20230803 | 145100 | 1769543460 | 8820 | 8820 | 8820 | 8820 | 9 |
| 286 | 20230803 | 145000 | 1769464080 | 8820 | 8820 | 8820 | 8820 | 54 |
| 287 | 20230803 | 144900 | 1768987800 | 8820 | 8830 | 8830 | 8820 | 50 |
| 288 | 20230803 | 144800 | 1768546640 | 8830 | 8820 | 8830 | 8820 | 53 |
| 289 | 20230803 | 144700 | 1768079130 | 8820 | 8830 | 8830 | 8820 | 80 |
| 290 | 20230803 | 144600 | 1767372970 | 8830 | 8820 | 8830 | 8820 | 446 |
| 291 | 20230803 | 144500 | 1763439220 | 8820 | 8820 | 8820 | 8820 | 9 |
| 292 | 20230803 | 144400 | 1763359840 | 8820 | 8830 | 8830 | 8820 | 103 |
| 293 | 20230803 | 144300 | 1762450860 | 8820 | 8820 | 8830 | 8820 | 22 |
| 294 | 20230803 | 144200 | 1762256770 | 8820 | 8830 | 8830 | 8810 | 48 |
| 295 | 20230803 | 144100 | 1761833550 | 8830 | 8810 | 8830 | 8800 | 2090 |
| 296 | 20230803 | 144000 | 1743434020 | 8810 | 8830 | 8830 | 8810 | 419 |
| 297 | 20230803 | 143900 | 1739738280 | 8820 | 8840 | 8840 | 8820 | 316 |
| 298 | 20230803 | 143800 | 1736950720 | 8840 | 8830 | 8840 | 8830 | 683 |
| 299 | 20230803 | 143700 | 1730919820 | 8830 | 8850 | 8850 | 8830 | 358 |
| 300 | 20230803 | 143600 | 1727754160 | 8850 | 8840 | 8850 | 8840 | 28 |
| 301 | 20230803 | 143500 | 1727506460 | 8840 | 8840 | 8850 | 8840 | 322 |
| 302 | 20230803 | 143400 | 1724659960 | 8840 | 8840 | 8840 | 8840 | 715 |
| 303 | 20230803 | 143300 | 1718339360 | 8840 | 8840 | 8840 | 8840 | 52 |
| 304 | 20230803 | 143200 | 1717879680 | 8840 | 8840 | 8840 | 8840 | 10 |
| 305 | 20230803 | 143100 | 1717791280 | 8840 | 8850 | 8850 | 8840 | 94 |
| 306 | 20230803 | 143000 | 1716959870 | 8840 | 8850 | 8850 | 8840 | 24 |
| 307 | 20230803 | 142900 | 1716747560 | 8840 | 8840 | 8840 | 8840 | 59 |
| 308 | 20230803 | 142800 | 1716226000 | 8840 | 8830 | 8840 | 8830 | 24 |
| 309 | 20230803 | 142700 | 1716013850 | 8830 | 8840 | 8840 | 8830 | 237 |
| 310 | 20230803 | 142600 | 1713921060 | 8840 | 8840 | 8850 | 8840 | 21 |
| 311 | 20230803 | 142500 | 1713735410 | 8840 | 8840 | 8840 | 8840 | 639 |
| 312 | 20230803 | 142400 | 1708086650 | 8840 | 8840 | 8840 | 8840 | 280 |
| 313 | 20230803 | 142300 | 1705611450 | 8840 | 8850 | 8850 | 8840 | 625 |
| 314 | 20230803 | 142200 | 1700086020 | 8840 | 8840 | 8840 | 8840 | 23 |
| 315 | 20230803 | 142100 | 1699882700 | 8850 | 8870 | 8870 | 8850 | 1075 |
| 316 | 20230803 | 142000 | 1690367160 | 8850 | 8860 | 8860 | 8850 | 554 |
| 317 | 20230803 | 141900 | 1685459760 | 8860 | 8860 | 8860 | 8860 | 123 |
| 318 | 20230803 | 141800 | 1684369980 | 8860 | 8860 | 8860 | 8860 | 163 |
| 319 | 20230803 | 141700 | 1682925800 | 8860 | 8860 | 8860 | 8860 | 35 |
| 320 | 20230803 | 141600 | 1682615700 | 8860 | 8860 | 8860 | 8850 | 55 |
| 321 | 20230803 | 141500 | 1682128650 | 8850 | 8850 | 8850 | 8850 | 79 |
| 322 | 20230803 | 141400 | 1681429500 | 8850 | 8850 | 8860 | 8850 | 56 |
| 323 | 20230803 | 141300 | 1680933850 | 8850 | 8850 | 8850 | 8850 | 53 |
| 324 | 20230803 | 141200 | 1680464800 | 8850 | 8850 | 8860 | 8850 | 91 |
| 325 | 20230803 | 141100 | 1679658790 | 8850 | 8860 | 8860 | 8850 | 9 |
| 326 | 20230803 | 141000 | 1679579130 | 8850 | 8850 | 8850 | 8850 | 245 |
| 327 | 20230803 | 140900 | 1677410880 | 8850 | 8850 | 8850 | 8850 | 2357 |
| 328 | 20230803 | 140800 | 1656551430 | 8860 | 8860 | 8860 | 8860 | 43 |
| 329 | 20230803 | 140700 | 1656170450 | 8850 | 8850 | 8850 | 8850 | 27 |
| 330 | 20230803 | 140600 | 1655931500 | 8850 | 8860 | 8860 | 8850 | 433 |
| 331 | 20230803 | 140500 | 1652099330 | 8860 | 8860 | 8860 | 8850 | 327 |
| 332 | 20230803 | 140400 | 1649205190 | 8850 | 8840 | 8850 | 8840 | 164 |
| 333 | 20230803 | 140300 | 1647754600 | 8840 | 8850 | 8850 | 8840 | 53 |
| 334 | 20230803 | 140200 | 1647286050 | 8840 | 8850 | 8850 | 8840 | 151 |
| 335 | 20230803 | 140100 | 1645950050 | 8850 | 8840 | 8850 | 8840 | 26 |
| 336 | 20230803 | 140000 | 1645720200 | 8840 | 8840 | 8850 | 8840 | 604 |
| 337 | 20230803 | 135900 | 1640375140 | 8840 | 8840 | 8840 | 8840 | 325 |
| 338 | 20230803 | 135800 | 1637502140 | 8850 | 8840 | 8850 | 8840 | 37 |
| 339 | 20230803 | 135700 | 1637175030 | 8850 | 8840 | 8850 | 8840 | 36 |
| 340 | 20230803 | 135600 | 1636856780 | 8840 | 8840 | 8850 | 8840 | 119 |
| 341 | 20230803 | 135500 | 1635804700 | 8840 | 8840 | 8850 | 8840 | 42 |
| 342 | 20230803 | 135400 | 1635433260 | 8850 | 8850 | 8850 | 8840 | 243 |
| 343 | 20230803 | 135300 | 1633282790 | 8840 | 8840 | 8850 | 8840 | 172 |
| 344 | 20230803 | 135200 | 1631761210 | 8840 | 8840 | 8840 | 8840 | 8 |
| 345 | 20230803 | 135100 | 1631690490 | 8840 | 8840 | 8850 | 8840 | 54 |
| 346 | 20230803 | 135000 | 1631213120 | 8850 | 8840 | 8850 | 8840 | 134 |
| 347 | 20230803 | 134900 | 1630027340 | 8840 | 8850 | 8850 | 8840 | 118 |
| 348 | 20230803 | 134800 | 1628983550 | 8850 | 8840 | 8850 | 8840 | 13 |
| 349 | 20230803 | 134700 | 1628868580 | 8850 | 8840 | 8850 | 8840 | 211 |
| 350 | 20230803 | 134600 | 1627003230 | 8850 | 8850 | 8850 | 8840 | 450 |
| 351 | 20230803 | 134500 | 1623020870 | 8850 | 8840 | 8850 | 8840 | 271 |
| 352 | 20230803 | 134400 | 1620622530 | 8840 | 8840 | 8840 | 8840 | 25 |
| 353 | 20230803 | 134300 | 1620401530 | 8840 | 8850 | 8850 | 8840 | 136 |
| 354 | 20230803 | 134200 | 1619198280 | 8840 | 8850 | 8850 | 8840 | 93 |
| 355 | 20230803 | 134100 | 1618376080 | 8850 | 8850 | 8850 | 8840 | 698 |
| 356 | 20230803 | 134000 | 1612199100 | 8850 | 8850 | 8860 | 8850 | 27 |
| 357 | 20230803 | 133900 | 1611960140 | 8850 | 8860 | 8860 | 8850 | 40 |
| 358 | 20230803 | 133800 | 1611606090 | 8850 | 8850 | 8850 | 8850 | 45 |
| 359 | 20230803 | 133700 | 1611207840 | 8850 | 8850 | 8850 | 8850 | 41 |
| 360 | 20230803 | 133600 | 1610844990 | 8850 | 8850 | 8850 | 8850 | 29 |
| 361 | 20230803 | 133500 | 1610588340 | 8850 | 8850 | 8850 | 8850 | 7 |
| 362 | 20230803 | 133400 | 1610526390 | 8850 | 8850 | 8860 | 8850 | 28 |
| 363 | 20230803 | 133300 | 1610278510 | 8850 | 8850 | 8850 | 8850 | 0 |
| 364 | 20230803 | 133200 | 1610278510 | 8850 | 8880 | 8880 | 8850 | 21 |
| 365 | 20230803 | 133100 | 1610092090 | 8880 | 8880 | 8880 | 8880 | 1 |
| 366 | 20230803 | 133000 | 1610083210 | 8890 | 8890 | 8890 | 8890 | 0 |
| 367 | 20230803 | 132900 | 1610083210 | 8890 | 8880 | 8890 | 8880 | 778 |
| 368 | 20230803 | 132800 | 1603167330 | 8880 | 8880 | 8880 | 8880 | 26 |
| 369 | 20230803 | 132700 | 1602936450 | 8880 | 8840 | 8880 | 8830 | 325 |
| 370 | 20230803 | 132600 | 1600058510 | 8840 | 8840 | 8840 | 8840 | 119 |
| 371 | 20230803 | 132500 | 1599006550 | 8840 | 8870 | 8870 | 8840 | 12 |
| 372 | 20230803 | 132400 | 1598900320 | 8880 | 8880 | 8880 | 8880 | 44 |
| 373 | 20230803 | 132300 | 1598509600 | 8870 | 8870 | 8870 | 8870 | 0 |
| 374 | 20230803 | 132200 | 1598509600 | 8870 | 8870 | 8870 | 8870 | 1 |
| 375 | 20230803 | 132100 | 1598500730 | 8870 | 8880 | 8880 | 8840 | 1502 |
| 376 | 20230803 | 132000 | 1585199220 | 8880 | 8880 | 8880 | 8880 | 114 |
| 377 | 20230803 | 131900 | 1584186900 | 8870 | 8870 | 8870 | 8870 | 1 |
| 378 | 20230803 | 131800 | 1584178030 | 8870 | 8870 | 8870 | 8870 | 0 |
| 379 | 20230803 | 131700 | 1584178030 | 8870 | 8880 | 8880 | 8870 | 24 |
| 380 | 20230803 | 131600 | 1583964940 | 8880 | 8880 | 8880 | 8880 | 1780 |
| 381 | 20230803 | 131500 | 1568158540 | 8880 | 8890 | 8890 | 8880 | 957 |
| 382 | 20230803 | 131400 | 1559660110 | 8880 | 8890 | 8890 | 8880 | 1684 |
| 383 | 20230803 | 131300 | 1544698650 | 8890 | 8900 | 8900 | 8890 | 65 |
| 384 | 20230803 | 131200 | 1544120330 | 8900 | 8900 | 8900 | 8900 | 25 |
| 385 | 20230803 | 131100 | 1543897830 | 8900 | 8900 | 8900 | 8900 | 17 |
| 386 | 20230803 | 131000 | 1543746530 | 8890 | 8890 | 8890 | 8890 | 200 |
| 387 | 20230803 | 130900 | 1541968530 | 8890 | 8890 | 8890 | 8890 | 3 |
| 388 | 20230803 | 130800 | 1541941860 | 8900 | 8900 | 8900 | 8900 | 101 |
| 389 | 20230803 | 130700 | 1541042960 | 8900 | 8900 | 8900 | 8900 | 201 |
| 390 | 20230803 | 130600 | 1539254060 | 8900 | 8900 | 8900 | 8900 | 3 |
| 391 | 20230803 | 130500 | 1539227360 | 8900 | 8890 | 8900 | 8890 | 15 |
| 392 | 20230803 | 130400 | 1539093910 | 8890 | 8890 | 8890 | 8890 | 107 |
| 393 | 20230803 | 130300 | 1538142680 | 8890 | 8900 | 8900 | 8890 | 19 |
| 394 | 20230803 | 130200 | 1537973670 | 8900 | 8890 | 8900 | 8890 | 53 |
| 395 | 20230803 | 130100 | 1537501990 | 8900 | 8880 | 8900 | 8880 | 924 |
| 396 | 20230803 | 130000 | 1529296830 | 8880 | 8880 | 8880 | 8880 | 15 |
| 397 | 20230803 | 125900 | 1529163630 | 8880 | 8840 | 8890 | 8840 | 1299 |
| 398 | 20230803 | 125800 | 1517665370 | 8850 | 8840 | 8850 | 8840 | 1143 |
| 399 | 20230803 | 125700 | 1507557630 | 8840 | 8840 | 8840 | 8840 | 270 |
| 400 | 20230803 | 125600 | 1505170830 | 8830 | 8830 | 8840 | 8830 | 173 |
| 401 | 20230803 | 125500 | 1503641690 | 8830 | 8830 | 8840 | 8830 | 10 |
| 402 | 20230803 | 125400 | 1503553310 | 8830 | 8840 | 8840 | 8830 | 817 |
| 403 | 20230803 | 125300 | 1496338610 | 8840 | 8840 | 8840 | 8840 | 908 |
| 404 | 20230803 | 125200 | 1488311890 | 8840 | 8840 | 8850 | 8840 | 129 |
| 405 | 20230803 | 125100 | 1487171030 | 8850 | 8840 | 8850 | 8840 | 29 |
| 406 | 20230803 | 125000 | 1486914500 | 8850 | 8850 | 8850 | 8850 | 231 |
| 407 | 20230803 | 124900 | 1484870150 | 8850 | 8850 | 8850 | 8850 | 62 |
| 408 | 20230803 | 124800 | 1484321450 | 8850 | 8860 | 8860 | 8850 | 192 |
| 409 | 20230803 | 124700 | 1482621250 | 8860 | 8860 | 8860 | 8860 | 100 |
| 410 | 20230803 | 124600 | 1481735250 | 8860 | 8860 | 8860 | 8860 | 0 |
| 411 | 20230803 | 124500 | 1481735250 | 8860 | 8860 | 8860 | 8860 | 1 |
| 412 | 20230803 | 124400 | 1481726390 | 8850 | 8850 | 8850 | 8850 | 41 |
| 413 | 20230803 | 124300 | 1481363540 | 8840 | 8830 | 8840 | 8830 | 186 |
| 414 | 20230803 | 124200 | 1479719730 | 8830 | 8820 | 8830 | 8820 | 119 |
| 415 | 20230803 | 124100 | 1478669060 | 8810 | 8820 | 8830 | 8810 | 289 |
| 416 | 20230803 | 124000 | 1476119910 | 8820 | 8820 | 8820 | 8820 | 64 |
| 417 | 20230803 | 123900 | 1475555430 | 8810 | 8810 | 8810 | 8810 | 10 |
| 418 | 20230803 | 123800 | 1475467330 | 8800 | 8810 | 8810 | 8800 | 575 |
| 419 | 20230803 | 123700 | 1470401630 | 8810 | 8810 | 8810 | 8810 | 458 |
| 420 | 20230803 | 123600 | 1466366650 | 8810 | 8830 | 8830 | 8810 | 429 |
| 421 | 20230803 | 123500 | 1462583120 | 8830 | 8840 | 8840 | 8830 | 1284 |
| 422 | 20230803 | 123400 | 1451237030 | 8840 | 8850 | 8850 | 8840 | 214 |
| 423 | 20230803 | 123300 | 1449345190 | 8850 | 8880 | 8880 | 8850 | 465 |
| 424 | 20230803 | 123200 | 1445225800 | 8900 | 8900 | 8900 | 8880 | 545 |
| 425 | 20230803 | 123100 | 1440379480 | 8900 | 8890 | 8900 | 8890 | 193 |
| 426 | 20230803 | 123000 | 1438662280 | 8890 | 8870 | 8890 | 8870 | 1379 |
| 427 | 20230803 | 122900 | 1426418040 | 8870 | 8870 | 8870 | 8870 | 13 |
| 428 | 20230803 | 122800 | 1426302730 | 8870 | 8860 | 8870 | 8860 | 124 |
| 429 | 20230803 | 122700 | 1425203980 | 8860 | 8880 | 8880 | 8860 | 6 |
| 430 | 20230803 | 122600 | 1425150720 | 8880 | 8880 | 8880 | 8860 | 25 |
| 431 | 20230803 | 122500 | 1424929120 | 8880 | 8880 | 8880 | 8880 | 204 |
| 432 | 20230803 | 122400 | 1423117600 | 8880 | 8890 | 8890 | 8880 | 524 |
| 433 | 20230803 | 122300 | 1418463980 | 8880 | 8840 | 8880 | 8840 | 526 |
| 434 | 20230803 | 122200 | 1413802080 | 8830 | 8830 | 8830 | 8830 | 2 |
| 435 | 20230803 | 122100 | 1413784420 | 8840 | 8840 | 8840 | 8840 | 131 |
| 436 | 20230803 | 122000 | 1412626380 | 8840 | 8840 | 8840 | 8840 | 279 |
| 437 | 20230803 | 121900 | 1410160020 | 8840 | 8840 | 8840 | 8840 | 5 |
| 438 | 20230803 | 121800 | 1410115820 | 8850 | 8840 | 8850 | 8840 | 412 |
| 439 | 20230803 | 121700 | 1406471530 | 8830 | 8830 | 8830 | 8830 | 3 |
| 440 | 20230803 | 121600 | 1406445040 | 8830 | 8830 | 8840 | 8830 | 62 |
| 441 | 20230803 | 121500 | 1405897410 | 8820 | 8830 | 8830 | 8820 | 24 |
| 442 | 20230803 | 121400 | 1405685590 | 8830 | 8830 | 8830 | 8830 | 49 |
| 443 | 20230803 | 121300 | 1405252920 | 8840 | 8850 | 8850 | 8840 | 325 |
| 444 | 20230803 | 121200 | 1402379420 | 8850 | 8840 | 8850 | 8840 | 175 |
| 445 | 20230803 | 121100 | 1400831270 | 8840 | 8840 | 8840 | 8840 | 2 |
| 446 | 20230803 | 121000 | 1400813590 | 8840 | 8840 | 8840 | 8840 | 10 |
| 447 | 20230803 | 120900 | 1400725190 | 8840 | 8850 | 8850 | 8840 | 1164 |
| 448 | 20230803 | 120800 | 1390429820 | 8850 | 8850 | 8850 | 8850 | 222 |
| 449 | 20230803 | 120700 | 1388465120 | 8850 | 8850 | 8850 | 8850 | 60 |
| 450 | 20230803 | 120600 | 1387934120 | 8850 | 8850 | 8850 | 8850 | 110 |
| 451 | 20230803 | 120500 | 1386960620 | 8850 | 8850 | 8850 | 8850 | 181 |
| 452 | 20230803 | 120400 | 1385358770 | 8860 | 8860 | 8860 | 8860 | 102 |
| 453 | 20230803 | 120300 | 1384455050 | 8850 | 8850 | 8850 | 8850 | 16 |
| 454 | 20230803 | 120200 | 1384313450 | 8860 | 8860 | 8860 | 8860 | 262 |
| 455 | 20230803 | 120100 | 1381992130 | 8850 | 8860 | 8860 | 8850 | 668 |
| 456 | 20230803 | 120000 | 1376073680 | 8850 | 8850 | 8850 | 8840 | 182 |
| 457 | 20230803 | 115900 | 1374463980 | 8850 | 8850 | 8850 | 8850 | 0 |
| 458 | 20230803 | 115800 | 1374463980 | 8850 | 8850 | 8850 | 8850 | 561 |
| 459 | 20230803 | 115700 | 1369499130 | 8840 | 8840 | 8850 | 8830 | 674 |
| 460 | 20230803 | 115600 | 1363534770 | 8830 | 8810 | 8830 | 8810 | 256 |
| 461 | 20230803 | 115500 | 1361278910 | 8810 | 8790 | 8810 | 8790 | 1415 |
| 462 | 20230803 | 115400 | 1348826570 | 8790 | 8790 | 8790 | 8790 | 47 |
| 463 | 20230803 | 115300 | 1348413440 | 8790 | 8790 | 8790 | 8790 | 3 |
| 464 | 20230803 | 115200 | 1348387070 | 8790 | 8790 | 8790 | 8790 | 80 |
| 465 | 20230803 | 115100 | 1347683870 | 8790 | 8790 | 8790 | 8790 | 50 |
| 466 | 20230803 | 115000 | 1347244370 | 8790 | 8790 | 8790 | 8790 | 120 |
| 467 | 20230803 | 114900 | 1346189570 | 8790 | 8800 | 8800 | 8790 | 11 |
| 468 | 20230803 | 114800 | 1346092840 | 8800 | 8800 | 8800 | 8800 | 10 |
| 469 | 20230803 | 114700 | 1346004840 | 8800 | 8800 | 8800 | 8800 | 405 |
| 470 | 20230803 | 114600 | 1342440840 | 8790 | 8800 | 8800 | 8790 | 53 |
| 471 | 20230803 | 114500 | 1341974950 | 8800 | 8800 | 8800 | 8800 | 61 |
| 472 | 20230803 | 114400 | 1341438150 | 8810 | 8810 | 8810 | 8810 | 0 |
| 473 | 20230803 | 114300 | 1341438150 | 8810 | 8810 | 8810 | 8810 | 2 |
| 474 | 20230803 | 114200 | 1341420530 | 8810 | 8780 | 8810 | 8780 | 1026 |
| 475 | 20230803 | 114100 | 1332388280 | 8810 | 8810 | 8810 | 8780 | 116 |
| 476 | 20230803 | 114000 | 1331366430 | 8770 | 8770 | 8770 | 8760 | 161 |
| 477 | 20230803 | 113900 | 1329955080 | 8760 | 8770 | 8800 | 8760 | 2014 |
| 478 | 20230803 | 113800 | 1312296050 | 8770 | 8770 | 8770 | 8770 | 13 |
| 479 | 20230803 | 113700 | 1312182040 | 8770 | 8780 | 8780 | 8770 | 19 |
| 480 | 20230803 | 113600 | 1312015310 | 8780 | 8770 | 8780 | 8770 | 50 |
| 481 | 20230803 | 113500 | 1311576800 | 8770 | 8800 | 8800 | 8770 | 206 |
| 482 | 20230803 | 113400 | 1309768500 | 8770 | 8770 | 8770 | 8770 | 15 |
| 483 | 20230803 | 113300 | 1309636950 | 8770 | 8830 | 8830 | 8770 | 1180 |
| 484 | 20230803 | 113200 | 1299262300 | 8830 | 8830 | 8830 | 8830 | 90 |
| 485 | 20230803 | 113100 | 1298467600 | 8830 | 8830 | 8830 | 8830 | 100 |
| 486 | 20230803 | 113000 | 1297584600 | 8840 | 8840 | 8840 | 8840 | 51 |
| 487 | 20230803 | 112900 | 1297133760 | 8840 | 8830 | 8840 | 8800 | 160 |
| 488 | 20230803 | 112800 | 1295723670 | 8810 | 8820 | 8820 | 8810 | 1209 |
| 489 | 20230803 | 112700 | 1285066270 | 8820 | 8820 | 8820 | 8820 | 1 |
| 490 | 20230803 | 112600 | 1285057450 | 8840 | 8820 | 8840 | 8820 | 315 |
| 491 | 20230803 | 112500 | 1282279110 | 8840 | 8840 | 8850 | 8820 | 534 |
| 492 | 20230803 | 112400 | 1277565300 | 8830 | 8830 | 8830 | 8830 | 42 |
| 493 | 20230803 | 112300 | 1277194440 | 8830 | 8840 | 8840 | 8830 | 95 |
| 494 | 20230803 | 112200 | 1276355290 | 8830 | 8830 | 8830 | 8830 | 14 |
| 495 | 20230803 | 112100 | 1276231670 | 8820 | 8820 | 8850 | 8820 | 400 |
| 496 | 20230803 | 112000 | 1272692900 | 8820 | 8850 | 8850 | 8820 | 997 |
| 497 | 20230803 | 111900 | 1263869480 | 8850 | 8860 | 8860 | 8810 | 643 |
| 498 | 20230803 | 111800 | 1258201950 | 8860 | 8850 | 8860 | 8810 | 525 |
| 499 | 20230803 | 111700 | 1253563810 | 8860 | 8860 | 8860 | 8850 | 24 |
| 500 | 20230803 | 111600 | 1253351370 | 8860 | 8860 | 8860 | 8860 | 0 |
| 501 | 20230803 | 111500 | 1253351370 | 8860 | 8850 | 8860 | 8850 | 24 |
| 502 | 20230803 | 111400 | 1253138960 | 8850 | 8860 | 8860 | 8850 | 104 |
| 503 | 20230803 | 111300 | 1252218530 | 8830 | 8830 | 8830 | 8830 | 59 |
| 504 | 20230803 | 111200 | 1251697560 | 8840 | 8840 | 8840 | 8840 | 50 |
| 505 | 20230803 | 111100 | 1251255560 | 8840 | 8840 | 8840 | 8830 | 447 |
| 506 | 20230803 | 111000 | 1247305180 | 8840 | 8860 | 8860 | 8840 | 79 |
| 507 | 20230803 | 110900 | 1246605280 | 8860 | 8850 | 8860 | 8850 | 280 |
| 508 | 20230803 | 110800 | 1244124580 | 8860 | 8830 | 8860 | 8830 | 767 |
| 509 | 20230803 | 110700 | 1237339130 | 8820 | 8810 | 8820 | 8810 | 43 |
| 510 | 20230803 | 110600 | 1236960250 | 8810 | 8800 | 8810 | 8800 | 313 |
| 511 | 20230803 | 110500 | 1234204960 | 8800 | 8800 | 8800 | 8800 | 30 |
| 512 | 20230803 | 110400 | 1233940960 | 8800 | 8800 | 8800 | 8800 | 413 |
| 513 | 20230803 | 110300 | 1230306560 | 8780 | 8780 | 8780 | 8780 | 25 |
| 514 | 20230803 | 110200 | 1230087060 | 8770 | 8800 | 8800 | 8770 | 4805 |
| 515 | 20230803 | 110100 | 1187915200 | 8800 | 8780 | 8800 | 8780 | 1002 |
| 516 | 20230803 | 110000 | 1179117600 | 8780 | 8790 | 8790 | 8780 | 1223 |
| 517 | 20230803 | 105900 | 1168371140 | 8790 | 8820 | 8820 | 8790 | 120 |
| 518 | 20230803 | 105800 | 1167316170 | 8810 | 8790 | 8810 | 8780 | 2380 |
| 519 | 20230803 | 105700 | 1146400430 | 8800 | 8790 | 8800 | 8780 | 261 |
| 520 | 20230803 | 105600 | 1144105950 | 8790 | 8790 | 8790 | 8790 | 64 |
| 521 | 20230803 | 105500 | 1143543390 | 8790 | 8790 | 8790 | 8790 | 295 |
| 522 | 20230803 | 105400 | 1140950340 | 8790 | 8790 | 8790 | 8790 | 24 |
| 523 | 20230803 | 105300 | 1140739380 | 8780 | 8800 | 8800 | 8780 | 6666 |
| 524 | 20230803 | 105200 | 1082210670 | 8800 | 8780 | 8800 | 8780 | 2024 |
| 525 | 20230803 | 105100 | 1064438630 | 8790 | 8780 | 8790 | 8780 | 391 |
| 526 | 20230803 | 105000 | 1061002380 | 8780 | 8780 | 8780 | 8780 | 792 |
| 527 | 20230803 | 104900 | 1054048620 | 8790 | 8790 | 8790 | 8790 | 118 |
| 528 | 20230803 | 104800 | 1053011400 | 8780 | 8790 | 8790 | 8780 | 84 |
| 529 | 20230803 | 104700 | 1052273050 | 8790 | 8790 | 8790 | 8790 | 156 |
| 530 | 20230803 | 104600 | 1050901810 | 8790 | 8790 | 8800 | 8790 | 284 |
| 531 | 20230803 | 104500 | 1048405440 | 8790 | 8790 | 8790 | 8790 | 637 |
| 532 | 20230803 | 104400 | 1042806210 | 8790 | 8800 | 8800 | 8780 | 1290 |
| 533 | 20230803 | 104300 | 1031467210 | 8790 | 8820 | 8820 | 8790 | 3985 |
| 534 | 20230803 | 104200 | 996401560 | 8820 | 8820 | 8820 | 8820 | 172 |
| 535 | 20230803 | 104100 | 994884520 | 8820 | 8830 | 8830 | 8820 | 26 |
| 536 | 20230803 | 104000 | 994655000 | 8820 | 8810 | 8820 | 8810 | 14 |
| 537 | 20230803 | 103900 | 994531590 | 8810 | 8810 | 8820 | 8810 | 375 |
| 538 | 20230803 | 103800 | 991227680 | 8810 | 8810 | 8810 | 8810 | 18 |
| 539 | 20230803 | 103700 | 991069100 | 8820 | 8820 | 8820 | 8810 | 69 |
| 540 | 20230803 | 103600 | 990461030 | 8820 | 8800 | 8820 | 8800 | 2705 |
| 541 | 20230803 | 103500 | 966632920 | 8800 | 8810 | 8810 | 8800 | 161 |
| 542 | 20230803 | 103400 | 965215910 | 8810 | 8800 | 8810 | 8800 | 1338 |
| 543 | 20230803 | 103300 | 953440640 | 8810 | 8810 | 8820 | 8800 | 1838 |
| 544 | 20230803 | 103200 | 937257420 | 8800 | 8830 | 8830 | 8800 | 2022 |
| 545 | 20230803 | 103100 | 919462960 | 8810 | 8820 | 8830 | 8810 | 1596 |
| 546 | 20230803 | 103000 | 905396290 | 8830 | 8830 | 8830 | 8830 | 37 |
| 547 | 20230803 | 102900 | 905069580 | 8840 | 8820 | 8840 | 8820 | 2767 |
| 548 | 20230803 | 102800 | 880659060 | 8820 | 8820 | 8820 | 8820 | 811 |
| 549 | 20230803 | 102700 | 873506040 | 8830 | 8830 | 8830 | 8820 | 753 |
| 550 | 20230803 | 102600 | 866857120 | 8830 | 8830 | 8840 | 8830 | 126 |
| 551 | 20230803 | 102500 | 865744090 | 8830 | 8840 | 8840 | 8830 | 179 |
| 552 | 20230803 | 102400 | 864161780 | 8830 | 8820 | 8840 | 8820 | 2622 |
| 553 | 20230803 | 102300 | 841009410 | 8820 | 8830 | 8830 | 8820 | 721 |
| 554 | 20230803 | 102200 | 834643980 | 8830 | 8830 | 8830 | 8830 | 1666 |
| 555 | 20230803 | 102100 | 819933200 | 8830 | 8840 | 8840 | 8830 | 1459 |
| 556 | 20230803 | 102000 | 807047580 | 8850 | 8830 | 8850 | 8830 | 512 |
| 557 | 20230803 | 101900 | 802526570 | 8840 | 8840 | 8840 | 8840 | 39 |
| 558 | 20230803 | 101800 | 802181810 | 8830 | 8840 | 8840 | 8830 | 696 |
| 559 | 20230803 | 101700 | 796032220 | 8830 | 8840 | 8840 | 8830 | 77 |
| 560 | 20230803 | 101600 | 795351620 | 8840 | 8840 | 8840 | 8830 | 90 |
| 561 | 20230803 | 101500 | 794556090 | 8840 | 8830 | 8840 | 8830 | 282 |
| 562 | 20230803 | 101400 | 792066020 | 8830 | 8830 | 8830 | 8830 | 900 |
| 563 | 20230803 | 101300 | 784119020 | 8830 | 8840 | 8840 | 8830 | 978 |
| 564 | 20230803 | 101200 | 775474820 | 8840 | 8840 | 8840 | 8840 | 46 |
| 565 | 20230803 | 101100 | 775068180 | 8840 | 8880 | 8880 | 8840 | 142 |
| 566 | 20230803 | 101000 | 773811120 | 8880 | 8820 | 8890 | 8820 | 149 |
| 567 | 20230803 | 100900 | 772492990 | 8820 | 8850 | 8900 | 8820 | 755 |
| 568 | 20230803 | 100800 | 765809970 | 8850 | 8830 | 8850 | 8820 | 166 |
| 569 | 20230803 | 100700 | 764343450 | 8830 | 8830 | 8830 | 8820 | 32 |
| 570 | 20230803 | 100600 | 764060960 | 8830 | 8840 | 8840 | 8830 | 2419 |
| 571 | 20230803 | 100500 | 742699830 | 8850 | 8850 | 8850 | 8850 | 1506 |
| 572 | 20230803 | 100400 | 729371730 | 8840 | 8840 | 8840 | 8830 | 42 |
| 573 | 20230803 | 100300 | 729000560 | 8840 | 8840 | 8840 | 8830 | 94 |
| 574 | 20230803 | 100200 | 728169750 | 8830 | 8840 | 8840 | 8830 | 736 |
| 575 | 20230803 | 100100 | 721669060 | 8840 | 8840 | 8850 | 8840 | 759 |
| 576 | 20230803 | 100000 | 714959300 | 8820 | 8850 | 8850 | 8820 | 694 |
| 577 | 20230803 | 095900 | 708832820 | 8850 | 8840 | 8850 | 8840 | 76 |
| 578 | 20230803 | 095800 | 708160930 | 8840 | 8830 | 8840 | 8830 | 82 |
| 579 | 20230803 | 095700 | 707436590 | 8840 | 8850 | 8850 | 8840 | 25 |
| 580 | 20230803 | 095600 | 707215350 | 8850 | 8840 | 8850 | 8830 | 295 |
| 581 | 20230803 | 095500 | 704608060 | 8830 | 8860 | 8860 | 8830 | 5827 |
| 582 | 20230803 | 095400 | 653043590 | 8850 | 8860 | 8870 | 8850 | 158 |
| 583 | 20230803 | 095300 | 651643950 | 8850 | 8870 | 8870 | 8850 | 1542 |
| 584 | 20230803 | 095200 | 637980360 | 8870 | 8900 | 8900 | 8870 | 1132 |
| 585 | 20230803 | 095100 | 627928060 | 8900 | 8880 | 8900 | 8880 | 656 |
| 586 | 20230803 | 095000 | 622095400 | 8890 | 8890 | 8890 | 8880 | 44 |
| 587 | 20230803 | 094900 | 621704270 | 8890 | 8890 | 8890 | 8890 | 203 |
| 588 | 20230803 | 094800 | 619899600 | 8890 | 8890 | 8890 | 8890 | 243 |
| 589 | 20230803 | 094700 | 617739330 | 8880 | 8880 | 8890 | 8880 | 148 |
| 590 | 20230803 | 094600 | 616424700 | 8880 | 8890 | 8900 | 8880 | 262 |
| 591 | 20230803 | 094500 | 614094720 | 8900 | 8890 | 8900 | 8880 | 500 |
| 592 | 20230803 | 094400 | 609651030 | 8890 | 8890 | 8890 | 8880 | 174 |
| 593 | 20230803 | 094300 | 608104240 | 8890 | 8910 | 8920 | 8890 | 109 |
| 594 | 20230803 | 094200 | 607134810 | 8890 | 8890 | 8890 | 8890 | 30 |
| 595 | 20230803 | 094100 | 606868110 | 8890 | 8890 | 8890 | 8890 | 2 |
| 596 | 20230803 | 094000 | 606850330 | 8890 | 8900 | 8900 | 8890 | 952 |
| 597 | 20230803 | 093900 | 598387030 | 8890 | 8910 | 8910 | 8880 | 3618 |
| 598 | 20230803 | 093800 | 566228230 | 8910 | 8930 | 8930 | 8900 | 1818 |
| 599 | 20230803 | 093700 | 550041280 | 8930 | 8940 | 8940 | 8920 | 87 |
| 600 | 20230803 | 093600 | 549264250 | 8940 | 8930 | 8940 | 8930 | 65 |
| 601 | 20230803 | 093500 | 548683250 | 8940 | 8940 | 8940 | 8910 | 69 |
| 602 | 20230803 | 093400 | 548066930 | 8940 | 8930 | 8940 | 8930 | 93 |
| 603 | 20230803 | 093300 | 547235550 | 8940 | 8910 | 8940 | 8910 | 1472 |
| 604 | 20230803 | 093200 | 534119220 | 8910 | 8930 | 8960 | 8910 | 1552 |
| 605 | 20230803 | 093100 | 520288580 | 8950 | 8960 | 8960 | 8950 | 17 |
| 606 | 20230803 | 093000 | 520136420 | 8910 | 8910 | 8910 | 8910 | 357 |
| 607 | 20230803 | 092900 | 516955550 | 8960 | 8970 | 8970 | 8900 | 3726 |
| 608 | 20230803 | 092800 | 483612710 | 8970 | 8970 | 8970 | 8970 | 287 |
| 609 | 20230803 | 092700 | 481038320 | 8970 | 8980 | 8980 | 8960 | 1571 |
| 610 | 20230803 | 092600 | 466950080 | 8980 | 8980 | 8990 | 8980 | 383 |
| 611 | 20230803 | 092500 | 463507030 | 8990 | 8990 | 8990 | 8970 | 43 |
| 612 | 20230803 | 092400 | 463120480 | 8990 | 8960 | 8990 | 8960 | 342 |
| 613 | 20230803 | 092300 | 460055940 | 8960 | 9000 | 9000 | 8960 | 2201 |
| 614 | 20230803 | 092200 | 440284060 | 9000 | 8960 | 9010 | 8950 | 3572 |
| 615 | 20230803 | 092100 | 408271450 | 8960 | 8940 | 8970 | 8880 | 1351 |
| 616 | 20230803 | 092000 | 396184080 | 8940 | 8860 | 8940 | 8850 | 3194 |
| 617 | 20230803 | 091900 | 367788440 | 8860 | 8880 | 8880 | 8860 | 489 |
| 618 | 20230803 | 091800 | 363453070 | 8880 | 8910 | 8910 | 8880 | 1032 |
| 619 | 20230803 | 091700 | 354262830 | 8910 | 8900 | 8920 | 8900 | 476 |
| 620 | 20230803 | 091600 | 350022850 | 8900 | 8930 | 8930 | 8900 | 160 |
| 621 | 20230803 | 091500 | 348595980 | 8930 | 8920 | 8930 | 8920 | 1074 |
| 622 | 20230803 | 091400 | 339012670 | 8920 | 8860 | 8960 | 8860 | 1403 |
| 623 | 20230803 | 091300 | 326508550 | 8850 | 8830 | 8860 | 8830 | 998 |
| 624 | 20230803 | 091200 | 317676690 | 8800 | 8790 | 8840 | 8780 | 9994 |
| 625 | 20230803 | 091100 | 229722420 | 8800 | 8840 | 8840 | 8790 | 3883 |
| 626 | 20230803 | 091000 | 195536120 | 8840 | 8850 | 8850 | 8820 | 1024 |
| 627 | 20230803 | 090900 | 186491580 | 8850 | 8830 | 8860 | 8830 | 156 |
| 628 | 20230803 | 090800 | 185112150 | 8830 | 8880 | 8880 | 8830 | 2889 |
| 629 | 20230803 | 090700 | 159534470 | 8880 | 8870 | 8890 | 8870 | 355 |
| 630 | 20230803 | 090600 | 156384780 | 8860 | 8870 | 8870 | 8850 | 1048 |
| 631 | 20230803 | 090500 | 147099450 | 8860 | 8860 | 8910 | 8860 | 1521 |
| 632 | 20230803 | 090400 | 133618390 | 8870 | 8900 | 8910 | 8870 | 1196 |
| 633 | 20230803 | 090300 | 122995260 | 8880 | 8870 | 8910 | 8850 | 6385 |
| 634 | 20230803 | 090200 | 66358930 | 8860 | 8870 | 8870 | 8860 | 508 |
| 635 | 20230803 | 090100 | 61854420 | 8860 | 8870 | 8980 | 8850 | 3239 |
| 636 | 20230803 | 090000 | 32992250 | 8900 | 8960 | 8960 | 8890 | 3624 |