34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 3 | 20230802 | 193800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20230802 | 193700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20230802 | 193600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20230802 | 193500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20230802 | 193400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20230802 | 193300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20230802 | 193200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20230802 | 193100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20230802 | 193000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20230802 | 192900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20230802 | 192800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20230802 | 192700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20230802 | 192600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20230802 | 192500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20230802 | 192400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20230802 | 192300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20230802 | 192200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20230802 | 192100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20230802 | 192000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20230802 | 191900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20230802 | 191800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20230802 | 191700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20230802 | 191600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20230802 | 191500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20230802 | 191400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20230802 | 191300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20230802 | 191200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20230802 | 191100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20230802 | 191000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20230802 | 190900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 33 | 20230802 | 190800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20230802 | 190700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20230802 | 190600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20230802 | 190500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20230802 | 190400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20230802 | 190300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20230802 | 190200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20230802 | 190100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20230802 | 190000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20230802 | 185900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20230802 | 185800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20230802 | 185700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20230802 | 185600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20230802 | 185500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20230802 | 185400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20230802 | 185300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20230802 | 185200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20230802 | 185100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20230802 | 185000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20230802 | 184900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20230802 | 184800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20230802 | 184700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20230802 | 184600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20230802 | 184500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20230802 | 184400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20230802 | 184300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20230802 | 184200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20230802 | 184100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20230802 | 184000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20230802 | 183900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 63 | 20230802 | 183800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20230802 | 183700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20230802 | 183600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20230802 | 183500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20230802 | 183400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20230802 | 183300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20230802 | 183200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20230802 | 183100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20230802 | 183000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20230802 | 182900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20230802 | 182800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20230802 | 182700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20230802 | 182600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20230802 | 182500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20230802 | 182400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20230802 | 182300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20230802 | 182200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20230802 | 182100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20230802 | 182000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20230802 | 181900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20230802 | 181800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20230802 | 181700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20230802 | 181600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20230802 | 181500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20230802 | 181400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20230802 | 181300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20230802 | 181200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20230802 | 181100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20230802 | 181000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20230802 | 180900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 93 | 20230802 | 180800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20230802 | 180700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20230802 | 180600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20230802 | 180500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20230802 | 180400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20230802 | 180300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20230802 | 180200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20230802 | 180100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20230802 | 180000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20230802 | 175900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20230802 | 175800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20230802 | 175700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20230802 | 175600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20230802 | 175500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20230802 | 175400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20230802 | 175300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20230802 | 175200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20230802 | 175100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20230802 | 175000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20230802 | 174900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20230802 | 174800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20230802 | 174700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20230802 | 174600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20230802 | 174500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20230802 | 174400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20230802 | 174300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20230802 | 174200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20230802 | 174100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20230802 | 174000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20230802 | 173900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 123 | 20230802 | 173800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20230802 | 173700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20230802 | 173600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20230802 | 173500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20230802 | 173400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20230802 | 173300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20230802 | 173200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20230802 | 173100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20230802 | 173000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20230802 | 172900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20230802 | 172800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20230802 | 172700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20230802 | 172600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20230802 | 172500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20230802 | 172400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20230802 | 172300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20230802 | 172200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20230802 | 172100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20230802 | 172000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20230802 | 171900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20230802 | 171800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20230802 | 171700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20230802 | 171600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20230802 | 171500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20230802 | 171400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20230802 | 171300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20230802 | 171200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20230802 | 171100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20230802 | 171000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20230802 | 170900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 153 | 20230802 | 170800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20230802 | 170700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20230802 | 170600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20230802 | 170500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20230802 | 170400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20230802 | 170300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20230802 | 170200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20230802 | 170100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20230802 | 170000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20230802 | 165900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20230802 | 165800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20230802 | 165700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20230802 | 165600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20230802 | 165500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20230802 | 165400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20230802 | 165300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20230802 | 165200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20230802 | 165100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20230802 | 165000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20230802 | 164900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20230802 | 164800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20230802 | 164700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20230802 | 164600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20230802 | 164500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20230802 | 164400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20230802 | 164300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20230802 | 164200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20230802 | 164100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20230802 | 164000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20230802 | 163900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 183 | 20230802 | 163800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20230802 | 163700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20230802 | 163600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20230802 | 163500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20230802 | 163400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20230802 | 163300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20230802 | 163200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20230802 | 163100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20230802 | 163000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20230802 | 162900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20230802 | 162800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20230802 | 162700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20230802 | 162600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 196 | 20230802 | 162500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20230802 | 162400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20230802 | 162300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20230802 | 162200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20230802 | 162100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20230802 | 162000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20230802 | 161900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20230802 | 161800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20230802 | 161700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20230802 | 161600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20230802 | 161500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 207 | 20230802 | 161400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 208 | 20230802 | 161300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 209 | 20230802 | 161200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 210 | 20230802 | 161100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 211 | 20230802 | 161000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 212 | 20230802 | 160900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 213 | 20230802 | 160800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 214 | 20230802 | 160700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 215 | 20230802 | 160600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 216 | 20230802 | 160500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 217 | 20230802 | 160400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 218 | 20230802 | 160300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 219 | 20230802 | 160200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 220 | 20230802 | 160100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 221 | 20230802 | 160000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 222 | 20230802 | 155900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 223 | 20230802 | 155800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 224 | 20230802 | 155700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 225 | 20230802 | 155600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 226 | 20230802 | 155500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 227 | 20230802 | 155400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 228 | 20230802 | 155300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 229 | 20230802 | 155200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 230 | 20230802 | 155100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 231 | 20230802 | 155000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 232 | 20230802 | 154900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 233 | 20230802 | 154800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 234 | 20230802 | 154700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 235 | 20230802 | 154600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 236 | 20230802 | 154500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 237 | 20230802 | 154400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 238 | 20230802 | 154300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 239 | 20230802 | 154200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 240 | 20230802 | 154100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 241 | 20230802 | 154000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 242 | 20230802 | 153900 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 243 | 20230802 | 153800 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 244 | 20230802 | 153700 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 245 | 20230802 | 153600 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 246 | 20230802 | 153500 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 247 | 20230802 | 153400 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 248 | 20230802 | 153300 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 249 | 20230802 | 153200 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 250 | 20230802 | 153100 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 0 |
| 251 | 20230802 | 153000 | 1583884430 | 15380 | 15380 | 15380 | 15380 | 2762 |
| 252 | 20230802 | 152900 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 253 | 20230802 | 152800 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 254 | 20230802 | 152700 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 255 | 20230802 | 152600 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 256 | 20230802 | 152500 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 257 | 20230802 | 152400 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 258 | 20230802 | 152300 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 259 | 20230802 | 152200 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 260 | 20230802 | 152100 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 261 | 20230802 | 152000 | 1541404870 | 15370 | 15370 | 15370 | 15370 | 0 |
| 262 | 20230802 | 151900 | 1541404870 | 15370 | 15370 | 15380 | 15370 | 819 |
| 263 | 20230802 | 151800 | 1528815120 | 15370 | 15350 | 15370 | 15340 | 763 |
| 264 | 20230802 | 151700 | 1517099610 | 15350 | 15340 | 15350 | 15340 | 69 |
| 265 | 20230802 | 151600 | 1516040780 | 15350 | 15350 | 15350 | 15340 | 717 |
| 266 | 20230802 | 151500 | 1505035150 | 15340 | 15340 | 15340 | 15340 | 167 |
| 267 | 20230802 | 151400 | 1502473370 | 15340 | 15340 | 15340 | 15340 | 251 |
| 268 | 20230802 | 151300 | 1498623030 | 15340 | 15340 | 15340 | 15340 | 254 |
| 269 | 20230802 | 151200 | 1494726670 | 15340 | 15340 | 15350 | 15340 | 541 |
| 270 | 20230802 | 151100 | 1486426030 | 15340 | 15340 | 15340 | 15330 | 250 |
| 271 | 20230802 | 151000 | 1482592050 | 15350 | 15350 | 15350 | 15340 | 309 |
| 272 | 20230802 | 150900 | 1477848970 | 15340 | 15340 | 15350 | 15330 | 423 |
| 273 | 20230802 | 150800 | 1471360170 | 15340 | 15340 | 15340 | 15330 | 375 |
| 274 | 20230802 | 150700 | 1465607700 | 15350 | 15350 | 15350 | 15340 | 80 |
| 275 | 20230802 | 150600 | 1464379830 | 15350 | 15350 | 15350 | 15340 | 190 |
| 276 | 20230802 | 150500 | 1461463360 | 15340 | 15350 | 15350 | 15340 | 46 |
| 277 | 20230802 | 150400 | 1460757330 | 15350 | 15340 | 15350 | 15340 | 142 |
| 278 | 20230802 | 150300 | 1458578290 | 15360 | 15360 | 15360 | 15340 | 38 |
| 279 | 20230802 | 150200 | 1457994690 | 15360 | 15340 | 15360 | 15340 | 54 |
| 280 | 20230802 | 150100 | 1457165990 | 15340 | 15340 | 15350 | 15340 | 139 |
| 281 | 20230802 | 150000 | 1455033340 | 15350 | 15350 | 15350 | 15350 | 310 |
| 282 | 20230802 | 145900 | 1450274840 | 15340 | 15330 | 15350 | 15330 | 398 |
| 283 | 20230802 | 145800 | 1444172920 | 15330 | 15270 | 15330 | 15270 | 3128 |
| 284 | 20230802 | 145700 | 1396336970 | 15270 | 15250 | 15270 | 15250 | 706 |
| 285 | 20230802 | 145600 | 1385566690 | 15240 | 15240 | 15240 | 15240 | 0 |
| 286 | 20230802 | 145500 | 1385566690 | 15240 | 15210 | 15240 | 15210 | 1103 |
| 287 | 20230802 | 145400 | 1368772950 | 15210 | 15210 | 15210 | 15210 | 139 |
| 288 | 20230802 | 145300 | 1366658760 | 15210 | 15210 | 15210 | 15200 | 153 |
| 289 | 20230802 | 145200 | 1364331660 | 15210 | 15200 | 15210 | 15200 | 187 |
| 290 | 20230802 | 145100 | 1361488920 | 15210 | 15200 | 15210 | 15200 | 7 |
| 291 | 20230802 | 145000 | 1361382480 | 15210 | 15210 | 15210 | 15200 | 142 |
| 292 | 20230802 | 144900 | 1359223590 | 15200 | 15210 | 15210 | 15200 | 4 |
| 293 | 20230802 | 144800 | 1359162780 | 15210 | 15210 | 15210 | 15210 | 77 |
| 294 | 20230802 | 144700 | 1357991610 | 15210 | 15210 | 15210 | 15210 | 1 |
| 295 | 20230802 | 144600 | 1357976400 | 15210 | 15210 | 15210 | 15210 | 108 |
| 296 | 20230802 | 144500 | 1356333720 | 15210 | 15210 | 15210 | 15210 | 87 |
| 297 | 20230802 | 144400 | 1355010450 | 15200 | 15210 | 15210 | 15200 | 66 |
| 298 | 20230802 | 144300 | 1354006690 | 15210 | 15220 | 15220 | 15210 | 40 |
| 299 | 20230802 | 144200 | 1353398260 | 15200 | 15200 | 15200 | 15200 | 80 |
| 300 | 20230802 | 144100 | 1352182260 | 15220 | 15200 | 15220 | 15200 | 194 |
| 301 | 20230802 | 144000 | 1349232180 | 15210 | 15210 | 15210 | 15210 | 46 |
| 302 | 20230802 | 143900 | 1348532520 | 15200 | 15200 | 15200 | 15200 | 300 |
| 303 | 20230802 | 143800 | 1343972520 | 15200 | 15200 | 15200 | 15200 | 0 |
| 304 | 20230802 | 143700 | 1343972520 | 15200 | 15190 | 15200 | 15190 | 312 |
| 305 | 20230802 | 143600 | 1339230320 | 15190 | 15190 | 15190 | 15190 | 0 |
| 306 | 20230802 | 143500 | 1339230320 | 15190 | 15190 | 15190 | 15190 | 10 |
| 307 | 20230802 | 143400 | 1339078420 | 15210 | 15210 | 15210 | 15210 | 56 |
| 308 | 20230802 | 143300 | 1338226660 | 15210 | 15210 | 15210 | 15210 | 60 |
| 309 | 20230802 | 143200 | 1337314060 | 15220 | 15220 | 15220 | 15220 | 41 |
| 310 | 20230802 | 143100 | 1336690040 | 15220 | 15190 | 15220 | 15190 | 360 |
| 311 | 20230802 | 143000 | 1331216140 | 15200 | 15200 | 15200 | 15200 | 100 |
| 312 | 20230802 | 142900 | 1329696140 | 15190 | 15190 | 15190 | 15190 | 300 |
| 313 | 20230802 | 142800 | 1325139140 | 15190 | 15190 | 15190 | 15190 | 42 |
| 314 | 20230802 | 142700 | 1324501160 | 15190 | 15190 | 15190 | 15190 | 1 |
| 315 | 20230802 | 142600 | 1324485970 | 15180 | 15200 | 15200 | 15180 | 769 |
| 316 | 20230802 | 142500 | 1312806910 | 15190 | 15190 | 15190 | 15190 | 700 |
| 317 | 20230802 | 142400 | 1302173910 | 15200 | 15200 | 15200 | 15200 | 387 |
| 318 | 20230802 | 142300 | 1296291510 | 15200 | 15200 | 15200 | 15200 | 174 |
| 319 | 20230802 | 142200 | 1293646710 | 15210 | 15200 | 15210 | 15200 | 81 |
| 320 | 20230802 | 142100 | 1292415500 | 15210 | 15210 | 15210 | 15210 | 51 |
| 321 | 20230802 | 142000 | 1291639790 | 15190 | 15190 | 15210 | 15190 | 125 |
| 322 | 20230802 | 141900 | 1289740240 | 15190 | 15200 | 15200 | 15190 | 228 |
| 323 | 20230802 | 141800 | 1286275000 | 15200 | 15190 | 15200 | 15190 | 240 |
| 324 | 20230802 | 141700 | 1282628880 | 15190 | 15190 | 15190 | 15190 | 39 |
| 325 | 20230802 | 141600 | 1282036470 | 15180 | 15180 | 15180 | 15180 | 131 |
| 326 | 20230802 | 141500 | 1280047890 | 15180 | 15200 | 15200 | 15180 | 118 |
| 327 | 20230802 | 141400 | 1278255890 | 15190 | 15190 | 15190 | 15180 | 1033 |
| 328 | 20230802 | 141300 | 1262564820 | 15190 | 15190 | 15190 | 15190 | 3 |
| 329 | 20230802 | 141200 | 1262519250 | 15190 | 15190 | 15190 | 15190 | 0 |
| 330 | 20230802 | 141100 | 1262519250 | 15190 | 15200 | 15200 | 15190 | 222 |
| 331 | 20230802 | 141000 | 1259144990 | 15210 | 15220 | 15220 | 15210 | 1660 |
| 332 | 20230802 | 140900 | 1233879810 | 15230 | 15230 | 15230 | 15230 | 4 |
| 333 | 20230802 | 140800 | 1233818890 | 15230 | 15230 | 15230 | 15230 | 0 |
| 334 | 20230802 | 140700 | 1233818890 | 15230 | 15230 | 15230 | 15230 | 23 |
| 335 | 20230802 | 140600 | 1233468600 | 15230 | 15230 | 15230 | 15230 | 0 |
| 336 | 20230802 | 140500 | 1233468600 | 15230 | 15230 | 15230 | 15230 | 0 |
| 337 | 20230802 | 140400 | 1233468600 | 15230 | 15230 | 15230 | 15230 | 0 |
| 338 | 20230802 | 140300 | 1233468600 | 15230 | 15220 | 15230 | 15220 | 69 |
| 339 | 20230802 | 140200 | 1232418060 | 15230 | 15230 | 15230 | 15230 | 0 |
| 340 | 20230802 | 140100 | 1232418060 | 15230 | 15230 | 15230 | 15230 | 92 |
| 341 | 20230802 | 140000 | 1231016900 | 15230 | 15230 | 15230 | 15230 | 239 |
| 342 | 20230802 | 135900 | 1227376930 | 15230 | 15230 | 15230 | 15230 | 72 |
| 343 | 20230802 | 135800 | 1226280370 | 15230 | 15230 | 15230 | 15230 | 11 |
| 344 | 20230802 | 135700 | 1226112840 | 15230 | 15230 | 15230 | 15230 | 172 |
| 345 | 20230802 | 135600 | 1223493280 | 15240 | 15240 | 15240 | 15230 | 181 |
| 346 | 20230802 | 135500 | 1220735640 | 15240 | 15240 | 15240 | 15230 | 70 |
| 347 | 20230802 | 135400 | 1219669490 | 15250 | 15240 | 15250 | 15230 | 176 |
| 348 | 20230802 | 135300 | 1216988420 | 15240 | 15240 | 15240 | 15220 | 1650 |
| 349 | 20230802 | 135200 | 1191856010 | 15240 | 15240 | 15240 | 15240 | 137 |
| 350 | 20230802 | 135100 | 1189768130 | 15250 | 15250 | 15250 | 15250 | 0 |
| 351 | 20230802 | 135000 | 1189768130 | 15250 | 15250 | 15250 | 15250 | 110 |
| 352 | 20230802 | 134900 | 1188090630 | 15250 | 15250 | 15250 | 15250 | 22 |
| 353 | 20230802 | 134800 | 1187755130 | 15260 | 15250 | 15260 | 15250 | 51 |
| 354 | 20230802 | 134700 | 1186977370 | 15250 | 15250 | 15250 | 15250 | 450 |
| 355 | 20230802 | 134600 | 1180114870 | 15260 | 15260 | 15260 | 15260 | 203 |
| 356 | 20230802 | 134500 | 1177017090 | 15260 | 15260 | 15260 | 15260 | 170 |
| 357 | 20230802 | 134400 | 1174422890 | 15260 | 15260 | 15260 | 15260 | 0 |
| 358 | 20230802 | 134300 | 1174422890 | 15260 | 15250 | 15260 | 15250 | 96 |
| 359 | 20230802 | 134200 | 1172958880 | 15240 | 15250 | 15250 | 15240 | 11 |
| 360 | 20230802 | 134100 | 1172791230 | 15240 | 15230 | 15240 | 15230 | 177 |
| 361 | 20230802 | 134000 | 1170094810 | 15240 | 15230 | 15240 | 15230 | 28 |
| 362 | 20230802 | 133900 | 1169668360 | 15230 | 15230 | 15230 | 15230 | 0 |
| 363 | 20230802 | 133800 | 1169668360 | 15230 | 15220 | 15230 | 15220 | 409 |
| 364 | 20230802 | 133700 | 1163439430 | 15230 | 15230 | 15230 | 15220 | 55 |
| 365 | 20230802 | 133600 | 1162601980 | 15230 | 15250 | 15260 | 15230 | 1236 |
| 366 | 20230802 | 133500 | 1143754250 | 15250 | 15250 | 15250 | 15250 | 253 |
| 367 | 20230802 | 133400 | 1139896000 | 15250 | 15250 | 15250 | 15250 | 120 |
| 368 | 20230802 | 133300 | 1138066000 | 15250 | 15250 | 15250 | 15250 | 195 |
| 369 | 20230802 | 133200 | 1135092250 | 15260 | 15260 | 15260 | 15260 | 1 |
| 370 | 20230802 | 133100 | 1135076990 | 15250 | 15250 | 15250 | 15250 | 396 |
| 371 | 20230802 | 133000 | 1129037990 | 15250 | 15250 | 15260 | 15250 | 71 |
| 372 | 20230802 | 132900 | 1127954930 | 15260 | 15260 | 15260 | 15260 | 52 |
| 373 | 20230802 | 132800 | 1127161410 | 15260 | 15260 | 15260 | 15260 | 95 |
| 374 | 20230802 | 132700 | 1125711710 | 15250 | 15250 | 15250 | 15250 | 42 |
| 375 | 20230802 | 132600 | 1125071210 | 15260 | 15260 | 15260 | 15250 | 112 |
| 376 | 20230802 | 132500 | 1123363190 | 15250 | 15250 | 15260 | 15250 | 121 |
| 377 | 20230802 | 132400 | 1121517930 | 15260 | 15260 | 15260 | 15260 | 48 |
| 378 | 20230802 | 132300 | 1120785450 | 15260 | 15260 | 15260 | 15260 | 66 |
| 379 | 20230802 | 132200 | 1119778290 | 15260 | 15260 | 15260 | 15260 | 0 |
| 380 | 20230802 | 132100 | 1119778290 | 15260 | 15250 | 15260 | 15250 | 21 |
| 381 | 20230802 | 132000 | 1119458030 | 15260 | 15260 | 15260 | 15260 | 314 |
| 382 | 20230802 | 131900 | 1114666390 | 15260 | 15260 | 15260 | 15260 | 20 |
| 383 | 20230802 | 131800 | 1114361190 | 15270 | 15270 | 15270 | 15270 | 0 |
| 384 | 20230802 | 131700 | 1114361190 | 15270 | 15270 | 15270 | 15270 | 220 |
| 385 | 20230802 | 131600 | 1111001790 | 15260 | 15260 | 15260 | 15260 | 80 |
| 386 | 20230802 | 131500 | 1109780990 | 15300 | 15290 | 15300 | 15290 | 383 |
| 387 | 20230802 | 131400 | 1103924890 | 15300 | 15290 | 15300 | 15290 | 2 |
| 388 | 20230802 | 131300 | 1103894300 | 15300 | 15300 | 15300 | 15300 | 1 |
| 389 | 20230802 | 131200 | 1103879000 | 15300 | 15300 | 15300 | 15290 | 248 |
| 390 | 20230802 | 131100 | 1100086700 | 15290 | 15300 | 15300 | 15290 | 464 |
| 391 | 20230802 | 131000 | 1092992130 | 15290 | 15290 | 15290 | 15290 | 765 |
| 392 | 20230802 | 130900 | 1081295280 | 15300 | 15300 | 15300 | 15300 | 0 |
| 393 | 20230802 | 130800 | 1081295280 | 15300 | 15220 | 15300 | 15220 | 1080 |
| 394 | 20230802 | 130700 | 1064790590 | 15230 | 15220 | 15230 | 15220 | 230 |
| 395 | 20230802 | 130600 | 1061289330 | 15220 | 15220 | 15220 | 15220 | 0 |
| 396 | 20230802 | 130500 | 1061289330 | 15220 | 15220 | 15220 | 15220 | 0 |
| 397 | 20230802 | 130400 | 1061289330 | 15220 | 15210 | 15220 | 15210 | 400 |
| 398 | 20230802 | 130300 | 1055202080 | 15220 | 15220 | 15220 | 15220 | 0 |
| 399 | 20230802 | 130200 | 1055202080 | 15220 | 15230 | 15230 | 15220 | 135 |
| 400 | 20230802 | 130100 | 1053147160 | 15220 | 15210 | 15220 | 15210 | 36 |
| 401 | 20230802 | 130000 | 1052599250 | 15220 | 15220 | 15230 | 15220 | 94 |
| 402 | 20230802 | 125900 | 1051168120 | 15220 | 15220 | 15220 | 15220 | 1 |
| 403 | 20230802 | 125800 | 1051152900 | 15200 | 15190 | 15200 | 15190 | 149 |
| 404 | 20230802 | 125700 | 1048889580 | 15190 | 15190 | 15190 | 15190 | 0 |
| 405 | 20230802 | 125600 | 1048889580 | 15190 | 15180 | 15190 | 15180 | 221 |
| 406 | 20230802 | 125500 | 1045534250 | 15190 | 15210 | 15210 | 15190 | 122 |
| 407 | 20230802 | 125400 | 1043678830 | 15220 | 15230 | 15230 | 15220 | 56 |
| 408 | 20230802 | 125300 | 1042826450 | 15230 | 15170 | 15290 | 15170 | 1139 |
| 409 | 20230802 | 125200 | 1025525190 | 15170 | 15180 | 15180 | 15170 | 86 |
| 410 | 20230802 | 125100 | 1024220520 | 15180 | 15180 | 15180 | 15180 | 3 |
| 411 | 20230802 | 125000 | 1024174980 | 15180 | 15180 | 15180 | 15180 | 40 |
| 412 | 20230802 | 124900 | 1023567780 | 15180 | 15180 | 15180 | 15180 | 16 |
| 413 | 20230802 | 124800 | 1023324900 | 15180 | 15190 | 15190 | 15180 | 570 |
| 414 | 20230802 | 124700 | 1014672290 | 15190 | 15190 | 15190 | 15190 | 0 |
| 415 | 20230802 | 124600 | 1014672290 | 15190 | 15210 | 15210 | 15190 | 1773 |
| 416 | 20230802 | 124500 | 987722690 | 15200 | 15210 | 15210 | 15200 | 55 |
| 417 | 20230802 | 124400 | 986886360 | 15210 | 15200 | 15210 | 15200 | 148 |
| 418 | 20230802 | 124300 | 984636220 | 15210 | 15210 | 15210 | 15210 | 0 |
| 419 | 20230802 | 124200 | 984636220 | 15210 | 15210 | 15210 | 15210 | 107 |
| 420 | 20230802 | 124100 | 983008750 | 15210 | 15210 | 15210 | 15200 | 88 |
| 421 | 20230802 | 124000 | 981670740 | 15210 | 15210 | 15210 | 15210 | 181 |
| 422 | 20230802 | 123900 | 978917730 | 15210 | 15200 | 15210 | 15200 | 180 |
| 423 | 20230802 | 123800 | 976180730 | 15210 | 15210 | 15210 | 15210 | 40 |
| 424 | 20230802 | 123700 | 975572330 | 15210 | 15210 | 15210 | 15210 | 0 |
| 425 | 20230802 | 123600 | 975572330 | 15210 | 15210 | 15210 | 15210 | 1 |
| 426 | 20230802 | 123500 | 975557120 | 15200 | 15200 | 15200 | 15200 | 50 |
| 427 | 20230802 | 123400 | 974797120 | 15210 | 15210 | 15210 | 15210 | 51 |
| 428 | 20230802 | 123300 | 974021410 | 15210 | 15210 | 15210 | 15210 | 187 |
| 429 | 20230802 | 123200 | 971177140 | 15220 | 15220 | 15220 | 15220 | 65 |
| 430 | 20230802 | 123100 | 970187840 | 15220 | 15210 | 15220 | 15210 | 298 |
| 431 | 20230802 | 123000 | 965652550 | 15210 | 15210 | 15210 | 15210 | 255 |
| 432 | 20230802 | 122900 | 961774000 | 15210 | 15200 | 15210 | 15200 | 198 |
| 433 | 20230802 | 122800 | 958762480 | 15210 | 15210 | 15210 | 15210 | 0 |
| 434 | 20230802 | 122700 | 958762480 | 15210 | 15210 | 15210 | 15210 | 0 |
| 435 | 20230802 | 122600 | 958762480 | 15210 | 15210 | 15210 | 15210 | 297 |
| 436 | 20230802 | 122500 | 954245110 | 15210 | 15210 | 15210 | 15210 | 0 |
| 437 | 20230802 | 122400 | 954245110 | 15210 | 15210 | 15210 | 15210 | 245 |
| 438 | 20230802 | 122300 | 950518660 | 15210 | 15210 | 15210 | 15210 | 0 |
| 439 | 20230802 | 122200 | 950518660 | 15210 | 15210 | 15210 | 15210 | 0 |
| 440 | 20230802 | 122100 | 950518660 | 15210 | 15210 | 15210 | 15210 | 9 |
| 441 | 20230802 | 122000 | 950381770 | 15220 | 15220 | 15220 | 15220 | 387 |
| 442 | 20230802 | 121900 | 944491630 | 15220 | 15220 | 15220 | 15220 | 0 |
| 443 | 20230802 | 121800 | 944491630 | 15220 | 15230 | 15230 | 15220 | 55 |
| 444 | 20230802 | 121700 | 943654030 | 15220 | 15220 | 15220 | 15220 | 0 |
| 445 | 20230802 | 121600 | 943654030 | 15220 | 15220 | 15230 | 15220 | 62 |
| 446 | 20230802 | 121500 | 942710340 | 15230 | 15230 | 15230 | 15230 | 100 |
| 447 | 20230802 | 121400 | 941187340 | 15220 | 15220 | 15220 | 15220 | 40 |
| 448 | 20230802 | 121300 | 940578540 | 15230 | 15270 | 15270 | 15230 | 2315 |
| 449 | 20230802 | 121200 | 905234710 | 15280 | 15280 | 15280 | 15280 | 876 |
| 450 | 20230802 | 121100 | 891849430 | 15290 | 15280 | 15290 | 15280 | 22 |
| 451 | 20230802 | 121000 | 891513060 | 15280 | 15280 | 15280 | 15280 | 0 |
| 452 | 20230802 | 120900 | 891513060 | 15280 | 15280 | 15280 | 15280 | 0 |
| 453 | 20230802 | 120800 | 891513060 | 15280 | 15280 | 15280 | 15280 | 0 |
| 454 | 20230802 | 120700 | 891513060 | 15280 | 15280 | 15280 | 15280 | 230 |
| 455 | 20230802 | 120600 | 887998660 | 15290 | 15290 | 15290 | 15290 | 0 |
| 456 | 20230802 | 120500 | 887998660 | 15290 | 15290 | 15290 | 15290 | 197 |
| 457 | 20230802 | 120400 | 884986530 | 15300 | 15290 | 15300 | 15290 | 197 |
| 458 | 20230802 | 120300 | 881974350 | 15300 | 15300 | 15300 | 15300 | 0 |
| 459 | 20230802 | 120200 | 881974350 | 15300 | 15300 | 15300 | 15300 | 546 |
| 460 | 20230802 | 120100 | 873620550 | 15300 | 15300 | 15300 | 15300 | 1 |
| 461 | 20230802 | 120000 | 873605250 | 15300 | 15290 | 15300 | 15290 | 18 |
| 462 | 20230802 | 115900 | 873330010 | 15290 | 15290 | 15290 | 15290 | 128 |
| 463 | 20230802 | 115800 | 871372890 | 15290 | 15290 | 15290 | 15290 | 2 |
| 464 | 20230802 | 115700 | 871342310 | 15290 | 15300 | 15300 | 15290 | 165 |
| 465 | 20230802 | 115600 | 868819320 | 15300 | 15300 | 15300 | 15300 | 82 |
| 466 | 20230802 | 115500 | 867564720 | 15300 | 15300 | 15300 | 15300 | 33 |
| 467 | 20230802 | 115400 | 867059820 | 15300 | 15290 | 15300 | 15290 | 28 |
| 468 | 20230802 | 115300 | 866631470 | 15300 | 15300 | 15300 | 15300 | 35 |
| 469 | 20230802 | 115200 | 866095970 | 15300 | 15300 | 15300 | 15300 | 0 |
| 470 | 20230802 | 115100 | 866095970 | 15300 | 15300 | 15300 | 15300 | 1 |
| 471 | 20230802 | 115000 | 866080670 | 15300 | 15300 | 15300 | 15300 | 2 |
| 472 | 20230802 | 114900 | 866050070 | 15300 | 15290 | 15300 | 15290 | 21 |
| 473 | 20230802 | 114800 | 865728880 | 15300 | 15300 | 15300 | 15300 | 308 |
| 474 | 20230802 | 114700 | 861016480 | 15300 | 15300 | 15300 | 15300 | 305 |
| 475 | 20230802 | 114600 | 856349980 | 15290 | 15290 | 15290 | 15290 | 94 |
| 476 | 20230802 | 114500 | 854912720 | 15300 | 15300 | 15300 | 15300 | 8 |
| 477 | 20230802 | 114400 | 854790320 | 15300 | 15280 | 15300 | 15280 | 654 |
| 478 | 20230802 | 114300 | 844790770 | 15280 | 15280 | 15280 | 15280 | 2 |
| 479 | 20230802 | 114200 | 844760210 | 15280 | 15270 | 15280 | 15270 | 59 |
| 480 | 20230802 | 114100 | 843858890 | 15280 | 15280 | 15280 | 15280 | 76 |
| 481 | 20230802 | 114000 | 842697610 | 15280 | 15300 | 15310 | 15280 | 344 |
| 482 | 20230802 | 113900 | 837434540 | 15310 | 15300 | 15310 | 15300 | 4 |
| 483 | 20230802 | 113800 | 837373330 | 15300 | 15300 | 15300 | 15300 | 2 |
| 484 | 20230802 | 113700 | 837342730 | 15300 | 15300 | 15300 | 15300 | 385 |
| 485 | 20230802 | 113600 | 831452230 | 15300 | 15320 | 15320 | 15300 | 283 |
| 486 | 20230802 | 113500 | 827120960 | 15310 | 15300 | 15320 | 15300 | 579 |
| 487 | 20230802 | 113400 | 818258320 | 15290 | 15300 | 15300 | 15290 | 11 |
| 488 | 20230802 | 113300 | 818090120 | 15300 | 15300 | 15300 | 15300 | 1 |
| 489 | 20230802 | 113200 | 818074820 | 15310 | 15310 | 15310 | 15310 | 0 |
| 490 | 20230802 | 113100 | 818074820 | 15310 | 15260 | 15310 | 15260 | 401 |
| 491 | 20230802 | 113000 | 811950750 | 15270 | 15260 | 15270 | 15260 | 64 |
| 492 | 20230802 | 112900 | 810974100 | 15270 | 15270 | 15270 | 15270 | 34 |
| 493 | 20230802 | 112800 | 810454920 | 15270 | 15260 | 15270 | 15260 | 200 |
| 494 | 20230802 | 112700 | 807401920 | 15270 | 15260 | 15270 | 15260 | 140 |
| 495 | 20230802 | 112600 | 805264900 | 15270 | 15300 | 15300 | 15270 | 1518 |
| 496 | 20230802 | 112500 | 782041400 | 15300 | 15330 | 15330 | 15300 | 1266 |
| 497 | 20230802 | 112400 | 762644400 | 15340 | 15330 | 15340 | 15330 | 5 |
| 498 | 20230802 | 112300 | 762567740 | 15340 | 15330 | 15340 | 15330 | 51 |
| 499 | 20230802 | 112200 | 761785900 | 15330 | 15330 | 15330 | 15330 | 324 |
| 500 | 20230802 | 112100 | 756818980 | 15340 | 15340 | 15340 | 15340 | 45 |
| 501 | 20230802 | 112000 | 756128680 | 15350 | 15330 | 15350 | 15330 | 33 |
| 502 | 20230802 | 111900 | 755622770 | 15330 | 15330 | 15330 | 15330 | 1 |
| 503 | 20230802 | 111800 | 755607440 | 15350 | 15360 | 15360 | 15350 | 1564 |
| 504 | 20230802 | 111700 | 731584640 | 15380 | 15370 | 15380 | 15370 | 101 |
| 505 | 20230802 | 111600 | 730032260 | 15380 | 15380 | 15380 | 15380 | 51 |
| 506 | 20230802 | 111500 | 729247880 | 15370 | 15350 | 15370 | 15350 | 60 |
| 507 | 20230802 | 111400 | 728325950 | 15360 | 15300 | 15360 | 15300 | 70 |
| 508 | 20230802 | 111300 | 727253290 | 15300 | 15290 | 15300 | 15290 | 76 |
| 509 | 20230802 | 111200 | 726091240 | 15290 | 15290 | 15290 | 15290 | 11 |
| 510 | 20230802 | 111100 | 725923050 | 15280 | 15310 | 15310 | 15280 | 465 |
| 511 | 20230802 | 111000 | 718816960 | 15310 | 15360 | 15360 | 15310 | 110 |
| 512 | 20230802 | 110900 | 717131460 | 15370 | 15280 | 15370 | 15280 | 265 |
| 513 | 20230802 | 110800 | 713078810 | 15280 | 15310 | 15320 | 15270 | 1284 |
| 514 | 20230802 | 110700 | 693432660 | 15330 | 15360 | 15360 | 15320 | 698 |
| 515 | 20230802 | 110600 | 682723200 | 15360 | 15380 | 15380 | 15360 | 252 |
| 516 | 20230802 | 110500 | 678850150 | 15370 | 15390 | 15390 | 15370 | 175 |
| 517 | 20230802 | 110400 | 676158200 | 15380 | 15390 | 15390 | 15380 | 91 |
| 518 | 20230802 | 110300 | 674758210 | 15390 | 15400 | 15400 | 15380 | 1030 |
| 519 | 20230802 | 110200 | 658906390 | 15400 | 15400 | 15400 | 15390 | 252 |
| 520 | 20230802 | 110100 | 655026930 | 15410 | 15430 | 15430 | 15410 | 271 |
| 521 | 20230802 | 110000 | 650849190 | 15430 | 15430 | 15440 | 15420 | 736 |
| 522 | 20230802 | 105900 | 639492020 | 15420 | 15420 | 15430 | 15420 | 634 |
| 523 | 20230802 | 105800 | 629711630 | 15420 | 15430 | 15430 | 15420 | 157 |
| 524 | 20230802 | 105700 | 627289730 | 15420 | 15410 | 15430 | 15410 | 266 |
| 525 | 20230802 | 105600 | 623187830 | 15410 | 15370 | 15410 | 15370 | 3276 |
| 526 | 20230802 | 105500 | 572761780 | 15380 | 15380 | 15380 | 15360 | 336 |
| 527 | 20230802 | 105400 | 567597290 | 15380 | 15360 | 15380 | 15360 | 793 |
| 528 | 20230802 | 105300 | 555401930 | 15360 | 15370 | 15380 | 15360 | 524 |
| 529 | 20230802 | 105200 | 547348450 | 15370 | 15360 | 15370 | 15360 | 326 |
| 530 | 20230802 | 105100 | 542338150 | 15370 | 15330 | 15370 | 15330 | 566 |
| 531 | 20230802 | 105000 | 533642330 | 15330 | 15350 | 15350 | 15320 | 260 |
| 532 | 20230802 | 104900 | 529653930 | 15350 | 15350 | 15350 | 15340 | 42 |
| 533 | 20230802 | 104800 | 529009250 | 15360 | 15340 | 15360 | 15340 | 221 |
| 534 | 20230802 | 104700 | 525618760 | 15340 | 15310 | 15340 | 15310 | 18 |
| 535 | 20230802 | 104600 | 525343150 | 15310 | 15310 | 15310 | 15310 | 110 |
| 536 | 20230802 | 104500 | 523659050 | 15310 | 15310 | 15310 | 15310 | 52 |
| 537 | 20230802 | 104400 | 522862930 | 15310 | 15300 | 15310 | 15300 | 434 |
| 538 | 20230802 | 104300 | 516222710 | 15300 | 15300 | 15300 | 15300 | 1 |
| 539 | 20230802 | 104200 | 516207410 | 15290 | 15300 | 15300 | 15290 | 111 |
| 540 | 20230802 | 104100 | 514509610 | 15300 | 15300 | 15300 | 15300 | 57 |
| 541 | 20230802 | 104000 | 513637510 | 15290 | 15270 | 15290 | 15270 | 305 |
| 542 | 20230802 | 103900 | 508979150 | 15260 | 15260 | 15260 | 15260 | 89 |
| 543 | 20230802 | 103800 | 507621010 | 15260 | 15240 | 15260 | 15240 | 335 |
| 544 | 20230802 | 103700 | 502509510 | 15240 | 15250 | 15250 | 15240 | 55 |
| 545 | 20230802 | 103600 | 501671210 | 15240 | 15250 | 15260 | 15240 | 191 |
| 546 | 20230802 | 103500 | 498758460 | 15260 | 15280 | 15280 | 15260 | 273 |
| 547 | 20230802 | 103400 | 494588280 | 15280 | 15250 | 15280 | 15250 | 170 |
| 548 | 20230802 | 103300 | 491995090 | 15250 | 15250 | 15250 | 15250 | 21 |
| 549 | 20230802 | 103200 | 491674840 | 15250 | 15250 | 15250 | 15250 | 1 |
| 550 | 20230802 | 103100 | 491659590 | 15230 | 15230 | 15230 | 15230 | 43 |
| 551 | 20230802 | 103000 | 491004700 | 15250 | 15250 | 15250 | 15250 | 129 |
| 552 | 20230802 | 102900 | 489037450 | 15290 | 15290 | 15290 | 15290 | 121 |
| 553 | 20230802 | 102800 | 487187360 | 15290 | 15290 | 15290 | 15290 | 0 |
| 554 | 20230802 | 102700 | 487187360 | 15290 | 15290 | 15290 | 15290 | 0 |
| 555 | 20230802 | 102600 | 487187360 | 15290 | 15290 | 15290 | 15290 | 12 |
| 556 | 20230802 | 102500 | 487003880 | 15290 | 15300 | 15300 | 15290 | 19 |
| 557 | 20230802 | 102400 | 486713360 | 15290 | 15310 | 15340 | 15170 | 1445 |
| 558 | 20230802 | 102300 | 464682840 | 15320 | 15350 | 15350 | 15320 | 181 |
| 559 | 20230802 | 102200 | 461905950 | 15360 | 15360 | 15370 | 15360 | 65 |
| 560 | 20230802 | 102100 | 460907530 | 15360 | 15390 | 15400 | 15360 | 1194 |
| 561 | 20230802 | 102000 | 442530650 | 15390 | 15390 | 15390 | 15370 | 168 |
| 562 | 20230802 | 101900 | 439946290 | 15390 | 15400 | 15400 | 15370 | 410 |
| 563 | 20230802 | 101800 | 433641100 | 15400 | 15410 | 15410 | 15400 | 381 |
| 564 | 20230802 | 101700 | 427773370 | 15410 | 15350 | 15410 | 15350 | 1313 |
| 565 | 20230802 | 101600 | 407568700 | 15340 | 15320 | 15340 | 15320 | 5259 |
| 566 | 20230802 | 101500 | 326946960 | 15310 | 15300 | 15310 | 15300 | 1031 |
| 567 | 20230802 | 101400 | 311164960 | 15300 | 15300 | 15300 | 15300 | 11 |
| 568 | 20230802 | 101300 | 310996660 | 15300 | 15330 | 15330 | 15300 | 705 |
| 569 | 20230802 | 101200 | 300200130 | 15330 | 15330 | 15330 | 15320 | 642 |
| 570 | 20230802 | 101100 | 290359060 | 15330 | 15330 | 15340 | 15330 | 211 |
| 571 | 20230802 | 101000 | 287124420 | 15340 | 15330 | 15340 | 15330 | 51 |
| 572 | 20230802 | 100900 | 286342580 | 15330 | 15330 | 15330 | 15330 | 144 |
| 573 | 20230802 | 100800 | 284135060 | 15340 | 15340 | 15340 | 15330 | 187 |
| 574 | 20230802 | 100700 | 281267510 | 15330 | 15350 | 15350 | 15330 | 387 |
| 575 | 20230802 | 100600 | 275330870 | 15340 | 15340 | 15340 | 15330 | 193 |
| 576 | 20230802 | 100500 | 272371250 | 15340 | 15350 | 15360 | 15340 | 199 |
| 577 | 20230802 | 100400 | 269318410 | 15330 | 15260 | 15350 | 15260 | 1694 |
| 578 | 20230802 | 100300 | 243396420 | 15260 | 15220 | 15260 | 15220 | 1963 |
| 579 | 20230802 | 100200 | 213495330 | 15210 | 15220 | 15220 | 15210 | 234 |
| 580 | 20230802 | 100100 | 209935510 | 15220 | 15220 | 15220 | 15220 | 294 |
| 581 | 20230802 | 100000 | 205460830 | 15220 | 15220 | 15220 | 15220 | 41 |
| 582 | 20230802 | 095900 | 204836810 | 15220 | 15220 | 15220 | 15220 | 104 |
| 583 | 20230802 | 095800 | 203253930 | 15220 | 15230 | 15230 | 15220 | 268 |
| 584 | 20230802 | 095700 | 199172790 | 15230 | 15240 | 15240 | 15220 | 701 |
| 585 | 20230802 | 095600 | 188503460 | 15240 | 15240 | 15240 | 15240 | 0 |
| 586 | 20230802 | 095500 | 188503460 | 15240 | 15240 | 15240 | 15240 | 1 |
| 587 | 20230802 | 095400 | 188488220 | 15230 | 15230 | 15230 | 15230 | 151 |
| 588 | 20230802 | 095300 | 186188490 | 15240 | 15240 | 15240 | 15230 | 254 |
| 589 | 20230802 | 095200 | 182318690 | 15240 | 15210 | 15240 | 15210 | 230 |
| 590 | 20230802 | 095100 | 178817630 | 15210 | 15170 | 15210 | 15170 | 960 |
| 591 | 20230802 | 095000 | 164232820 | 15180 | 15180 | 15180 | 15180 | 51 |
| 592 | 20230802 | 094900 | 163458640 | 15180 | 15180 | 15180 | 15170 | 573 |
| 593 | 20230802 | 094800 | 154761100 | 15180 | 15180 | 15180 | 15170 | 250 |
| 594 | 20230802 | 094700 | 150967200 | 15180 | 15170 | 15180 | 15170 | 508 |
| 595 | 20230802 | 094600 | 143260830 | 15170 | 15170 | 15170 | 15170 | 21 |
| 596 | 20230802 | 094500 | 142942260 | 15180 | 15180 | 15180 | 15180 | 5 |
| 597 | 20230802 | 094400 | 142866360 | 15180 | 15170 | 15180 | 15170 | 303 |
| 598 | 20230802 | 094300 | 138269380 | 15160 | 15150 | 15160 | 15150 | 32 |
| 599 | 20230802 | 094200 | 137784310 | 15150 | 15130 | 15150 | 15130 | 263 |
| 600 | 20230802 | 094100 | 133803050 | 15130 | 15130 | 15130 | 15130 | 1 |
| 601 | 20230802 | 094000 | 133787920 | 15120 | 15120 | 15120 | 15120 | 4 |
| 602 | 20230802 | 093900 | 133727440 | 15130 | 15130 | 15130 | 15130 | 15 |
| 603 | 20230802 | 093800 | 133500490 | 15130 | 15120 | 15130 | 15110 | 117 |
| 604 | 20230802 | 093700 | 131732420 | 15120 | 15110 | 15120 | 15110 | 72 |
| 605 | 20230802 | 093600 | 130644200 | 15110 | 15110 | 15110 | 15110 | 2 |
| 606 | 20230802 | 093500 | 130613980 | 15110 | 15110 | 15110 | 15110 | 10 |
| 607 | 20230802 | 093400 | 130462880 | 15110 | 15090 | 15110 | 15080 | 937 |
| 608 | 20230802 | 093300 | 116328830 | 15090 | 15080 | 15090 | 15080 | 212 |
| 609 | 20230802 | 093200 | 113131550 | 15090 | 15090 | 15090 | 15090 | 0 |
| 610 | 20230802 | 093100 | 113131550 | 15090 | 15090 | 15090 | 15090 | 4 |
| 611 | 20230802 | 093000 | 113071190 | 15090 | 15090 | 15090 | 15090 | 0 |
| 612 | 20230802 | 092900 | 113071190 | 15090 | 15130 | 15130 | 15090 | 105 |
| 613 | 20230802 | 092800 | 111484000 | 15130 | 15130 | 15130 | 15130 | 113 |
| 614 | 20230802 | 092700 | 109774310 | 15130 | 15050 | 15130 | 15050 | 4 |
| 615 | 20230802 | 092600 | 109714030 | 15060 | 15050 | 15060 | 15050 | 209 |
| 616 | 20230802 | 092500 | 106568430 | 15060 | 15120 | 15130 | 15060 | 160 |
| 617 | 20230802 | 092400 | 104150310 | 15150 | 15090 | 15150 | 15060 | 146 |
| 618 | 20230802 | 092300 | 101950390 | 15090 | 15050 | 15100 | 15050 | 326 |
| 619 | 20230802 | 092200 | 97037330 | 15040 | 15050 | 15050 | 15040 | 74 |
| 620 | 20230802 | 092100 | 95924030 | 15090 | 15090 | 15090 | 15090 | 1 |
| 621 | 20230802 | 092000 | 95908940 | 15040 | 15100 | 15100 | 15040 | 92 |
| 622 | 20230802 | 091900 | 94524600 | 15100 | 15010 | 15100 | 15010 | 161 |
| 623 | 20230802 | 091800 | 92106620 | 15010 | 15010 | 15020 | 15010 | 285 |
| 624 | 20230802 | 091700 | 87828480 | 15020 | 15030 | 15070 | 15020 | 202 |
| 625 | 20230802 | 091600 | 84792770 | 15040 | 15070 | 15070 | 15030 | 201 |
| 626 | 20230802 | 091500 | 81769370 | 15070 | 15070 | 15070 | 15010 | 970 |
| 627 | 20230802 | 091400 | 67175650 | 15080 | 15100 | 15110 | 15080 | 400 |
| 628 | 20230802 | 091300 | 61135940 | 15110 | 15140 | 15140 | 15100 | 224 |
| 629 | 20230802 | 091200 | 57748320 | 15150 | 15160 | 15170 | 15150 | 324 |
| 630 | 20230802 | 091100 | 52836590 | 15170 | 15180 | 15180 | 15170 | 101 |
| 631 | 20230802 | 091000 | 51304080 | 15180 | 15180 | 15180 | 15180 | 1 |
| 632 | 20230802 | 090900 | 51288900 | 15170 | 15170 | 15180 | 15170 | 51 |
| 633 | 20230802 | 090800 | 50515220 | 15170 | 15190 | 15190 | 15170 | 56 |
| 634 | 20230802 | 090700 | 49665300 | 15200 | 15180 | 15200 | 15180 | 630 |
| 635 | 20230802 | 090600 | 40095390 | 15170 | 15170 | 15170 | 15170 | 131 |
| 636 | 20230802 | 090500 | 38108120 | 15170 | 15140 | 15170 | 15140 | 515 |
| 637 | 20230802 | 090400 | 30302340 | 15100 | 15100 | 15100 | 15050 | 871 |
| 638 | 20230802 | 090300 | 17161530 | 15100 | 15150 | 15150 | 15100 | 45 |
| 639 | 20230802 | 090200 | 16481780 | 15150 | 15100 | 15150 | 15100 | 216 |
| 640 | 20230802 | 090100 | 13219980 | 15150 | 15150 | 15150 | 15150 | 1 |
| 641 | 20230802 | 090000 | 13204830 | 15150 | 15150 | 15150 | 15110 | 873 |