29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 184400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 3 | 20230804 | 184300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20230804 | 184200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20230804 | 184100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20230804 | 184000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20230804 | 183900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20230804 | 183800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20230804 | 183700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20230804 | 183600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20230804 | 183500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20230804 | 183400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20230804 | 183300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20230804 | 183200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20230804 | 183100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20230804 | 183000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20230804 | 182900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20230804 | 182800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20230804 | 182700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20230804 | 182600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20230804 | 182500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20230804 | 182400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20230804 | 182300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20230804 | 182200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20230804 | 182100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20230804 | 182000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20230804 | 181900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20230804 | 181800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20230804 | 181700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20230804 | 181600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20230804 | 181500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20230804 | 181400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 33 | 20230804 | 181300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20230804 | 181200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20230804 | 181100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20230804 | 181000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20230804 | 180900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20230804 | 180800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20230804 | 180700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20230804 | 180600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20230804 | 180500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20230804 | 180400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20230804 | 180300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20230804 | 180200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20230804 | 180100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20230804 | 180000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20230804 | 175900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20230804 | 175800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20230804 | 175700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20230804 | 175600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20230804 | 175500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20230804 | 175400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20230804 | 175300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20230804 | 175200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20230804 | 175100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20230804 | 175000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20230804 | 174900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20230804 | 174800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20230804 | 174700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20230804 | 174600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20230804 | 174500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20230804 | 174400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 63 | 20230804 | 174300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20230804 | 174200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20230804 | 174100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20230804 | 174000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20230804 | 173900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20230804 | 173800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20230804 | 173700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20230804 | 173600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20230804 | 173500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20230804 | 173400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20230804 | 173300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20230804 | 173200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20230804 | 173100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20230804 | 173000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20230804 | 172900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20230804 | 172800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20230804 | 172700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20230804 | 172600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20230804 | 172500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20230804 | 172400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20230804 | 172300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20230804 | 172200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20230804 | 172100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20230804 | 172000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20230804 | 171900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20230804 | 171800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20230804 | 171700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20230804 | 171600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20230804 | 171500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20230804 | 171400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 93 | 20230804 | 171300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20230804 | 171200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20230804 | 171100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20230804 | 171000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20230804 | 170900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20230804 | 170800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20230804 | 170700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20230804 | 170600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20230804 | 170500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20230804 | 170400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20230804 | 170300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20230804 | 170200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20230804 | 170100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20230804 | 170000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20230804 | 165900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20230804 | 165800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20230804 | 165700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20230804 | 165600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20230804 | 165500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20230804 | 165400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20230804 | 165300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20230804 | 165200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20230804 | 165100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20230804 | 165000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20230804 | 164900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20230804 | 164800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20230804 | 164700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20230804 | 164600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20230804 | 164500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20230804 | 164400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 123 | 20230804 | 164300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20230804 | 164200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20230804 | 164100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20230804 | 164000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20230804 | 163900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20230804 | 163800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20230804 | 163700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20230804 | 163600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20230804 | 163500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20230804 | 163400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20230804 | 163300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20230804 | 163200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20230804 | 163100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20230804 | 163000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20230804 | 162900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20230804 | 162800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20230804 | 162700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20230804 | 162600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20230804 | 162500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20230804 | 162400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20230804 | 162300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20230804 | 162200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20230804 | 162100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20230804 | 162000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20230804 | 161900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20230804 | 161800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20230804 | 161700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20230804 | 161600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20230804 | 161500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20230804 | 161400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 153 | 20230804 | 161300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20230804 | 161200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20230804 | 161100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20230804 | 161000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20230804 | 160900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20230804 | 160800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20230804 | 160700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20230804 | 160600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20230804 | 160500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20230804 | 160400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20230804 | 160300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20230804 | 160200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20230804 | 160100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20230804 | 160000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20230804 | 155900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20230804 | 155800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20230804 | 155700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20230804 | 155600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20230804 | 155500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20230804 | 155400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20230804 | 155300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20230804 | 155200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20230804 | 155100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20230804 | 155000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20230804 | 154900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20230804 | 154800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20230804 | 154700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20230804 | 154600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20230804 | 154500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20230804 | 154400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 183 | 20230804 | 154300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20230804 | 154200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 185 | 20230804 | 154100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 186 | 20230804 | 154000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 187 | 20230804 | 153900 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 188 | 20230804 | 153800 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 189 | 20230804 | 153700 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 190 | 20230804 | 153600 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 191 | 20230804 | 153500 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 192 | 20230804 | 153400 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 193 | 20230804 | 153300 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 194 | 20230804 | 153200 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 195 | 20230804 | 153100 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 0 |
| 196 | 20230804 | 153000 | 1766075930 | 8480 | 8480 | 8480 | 8480 | 3234 |
| 197 | 20230804 | 152900 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 198 | 20230804 | 152800 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 199 | 20230804 | 152700 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 200 | 20230804 | 152600 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 201 | 20230804 | 152500 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 202 | 20230804 | 152400 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 203 | 20230804 | 152300 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 204 | 20230804 | 152200 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 205 | 20230804 | 152100 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 206 | 20230804 | 152000 | 1738651610 | 8480 | 8480 | 8480 | 8480 | 0 |
| 207 | 20230804 | 151900 | 1738651610 | 8480 | 8470 | 8480 | 8470 | 89 |
| 208 | 20230804 | 151800 | 1737897430 | 8470 | 8470 | 8470 | 8470 | 149 |
| 209 | 20230804 | 151700 | 1736635400 | 8470 | 8470 | 8470 | 8470 | 24 |
| 210 | 20230804 | 151600 | 1736432120 | 8470 | 8470 | 8470 | 8470 | 1061 |
| 211 | 20230804 | 151500 | 1727445450 | 8480 | 8470 | 8480 | 8470 | 116 |
| 212 | 20230804 | 151400 | 1726462770 | 8470 | 8470 | 8470 | 8470 | 0 |
| 213 | 20230804 | 151300 | 1726462770 | 8470 | 8480 | 8480 | 8470 | 9 |
| 214 | 20230804 | 151200 | 1726386460 | 8470 | 8480 | 8480 | 8470 | 317 |
| 215 | 20230804 | 151100 | 1723698800 | 8480 | 8470 | 8480 | 8470 | 32 |
| 216 | 20230804 | 151000 | 1723427620 | 8470 | 8480 | 8480 | 8470 | 999 |
| 217 | 20230804 | 150900 | 1714960290 | 8480 | 8480 | 8480 | 8480 | 35 |
| 218 | 20230804 | 150800 | 1714663490 | 8490 | 8490 | 8490 | 8480 | 676 |
| 219 | 20230804 | 150700 | 1708930390 | 8490 | 8480 | 8490 | 8480 | 76 |
| 220 | 20230804 | 150600 | 1708285650 | 8490 | 8490 | 8490 | 8490 | 0 |
| 221 | 20230804 | 150500 | 1708285650 | 8490 | 8490 | 8490 | 8490 | 65 |
| 222 | 20230804 | 150400 | 1707733800 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20230804 | 150300 | 1707733800 | 8500 | 8470 | 8500 | 8470 | 404 |
| 224 | 20230804 | 150200 | 1704308790 | 8470 | 8470 | 8470 | 8460 | 265 |
| 225 | 20230804 | 150100 | 1702064290 | 8470 | 8470 | 8470 | 8470 | 42 |
| 226 | 20230804 | 150000 | 1701708550 | 8470 | 8470 | 8470 | 8470 | 0 |
| 227 | 20230804 | 145900 | 1701708550 | 8470 | 8470 | 8470 | 8470 | 74 |
| 228 | 20230804 | 145800 | 1701081770 | 8470 | 8470 | 8470 | 8470 | 0 |
| 229 | 20230804 | 145700 | 1701081770 | 8470 | 8470 | 8470 | 8470 | 0 |
| 230 | 20230804 | 145600 | 1701081770 | 8470 | 8470 | 8470 | 8470 | 260 |
| 231 | 20230804 | 145500 | 1698879570 | 8470 | 8460 | 8470 | 8460 | 30 |
| 232 | 20230804 | 145400 | 1698625520 | 8480 | 8480 | 8480 | 8480 | 0 |
| 233 | 20230804 | 145300 | 1698625520 | 8480 | 8480 | 8480 | 8480 | 0 |
| 234 | 20230804 | 145200 | 1698625520 | 8480 | 8470 | 8480 | 8470 | 518 |
| 235 | 20230804 | 145100 | 1694237620 | 8470 | 8460 | 8470 | 8460 | 329 |
| 236 | 20230804 | 145000 | 1691452620 | 8470 | 8470 | 8470 | 8470 | 2 |
| 237 | 20230804 | 144900 | 1691435680 | 8470 | 8470 | 8470 | 8470 | 20 |
| 238 | 20230804 | 144800 | 1691266280 | 8470 | 8470 | 8470 | 8470 | 200 |
| 239 | 20230804 | 144700 | 1689572280 | 8470 | 8470 | 8470 | 8470 | 1 |
| 240 | 20230804 | 144600 | 1689563810 | 8480 | 8480 | 8480 | 8480 | 57 |
| 241 | 20230804 | 144500 | 1689080450 | 8470 | 8470 | 8470 | 8470 | 0 |
| 242 | 20230804 | 144400 | 1689080450 | 8470 | 8470 | 8470 | 8470 | 0 |
| 243 | 20230804 | 144300 | 1689080450 | 8470 | 8470 | 8470 | 8470 | 1119 |
| 244 | 20230804 | 144200 | 1679602520 | 8490 | 8490 | 8490 | 8490 | 200 |
| 245 | 20230804 | 144100 | 1677904520 | 8490 | 8490 | 8490 | 8490 | 39 |
| 246 | 20230804 | 144000 | 1677573410 | 8480 | 8480 | 8480 | 8480 | 1 |
| 247 | 20230804 | 143900 | 1677564930 | 8480 | 8490 | 8490 | 8480 | 172 |
| 248 | 20230804 | 143800 | 1676106030 | 8490 | 8490 | 8490 | 8490 | 21 |
| 249 | 20230804 | 143700 | 1675927740 | 8500 | 8500 | 8500 | 8500 | 996 |
| 250 | 20230804 | 143600 | 1667461740 | 8500 | 8510 | 8510 | 8500 | 162 |
| 251 | 20230804 | 143500 | 1666084550 | 8510 | 8520 | 8530 | 8510 | 2330 |
| 252 | 20230804 | 143400 | 1646240740 | 8520 | 8510 | 8520 | 8510 | 1888 |
| 253 | 20230804 | 143300 | 1630158120 | 8500 | 8500 | 8500 | 8500 | 6 |
| 254 | 20230804 | 143200 | 1630107120 | 8500 | 8480 | 8500 | 8480 | 121 |
| 255 | 20230804 | 143100 | 1629079720 | 8480 | 8510 | 8510 | 8480 | 280 |
| 256 | 20230804 | 143000 | 1626701510 | 8510 | 8490 | 8510 | 8490 | 2092 |
| 257 | 20230804 | 142900 | 1608930840 | 8490 | 8470 | 8490 | 8470 | 320 |
| 258 | 20230804 | 142800 | 1606220040 | 8470 | 8490 | 8490 | 8470 | 228 |
| 259 | 20230804 | 142700 | 1604284840 | 8480 | 8480 | 8480 | 8480 | 1123 |
| 260 | 20230804 | 142600 | 1594761800 | 8480 | 8480 | 8480 | 8480 | 0 |
| 261 | 20230804 | 142500 | 1594761800 | 8480 | 8480 | 8480 | 8480 | 3 |
| 262 | 20230804 | 142400 | 1594736360 | 8480 | 8470 | 8480 | 8470 | 15 |
| 263 | 20230804 | 142300 | 1594609270 | 8480 | 8480 | 8480 | 8470 | 5 |
| 264 | 20230804 | 142200 | 1594566880 | 8480 | 8480 | 8480 | 8480 | 0 |
| 265 | 20230804 | 142100 | 1594566880 | 8480 | 8470 | 8480 | 8470 | 21 |
| 266 | 20230804 | 142000 | 1594389000 | 8480 | 8470 | 8480 | 8470 | 21 |
| 267 | 20230804 | 141900 | 1594211120 | 8480 | 8470 | 8480 | 8470 | 31 |
| 268 | 20230804 | 141800 | 1593948540 | 8480 | 8480 | 8480 | 8470 | 102 |
| 269 | 20230804 | 141700 | 1593084580 | 8480 | 8480 | 8490 | 8480 | 144 |
| 270 | 20230804 | 141600 | 1591863450 | 8480 | 8480 | 8480 | 8480 | 1 |
| 271 | 20230804 | 141500 | 1591854970 | 8490 | 8480 | 8490 | 8480 | 665 |
| 272 | 20230804 | 141400 | 1586215480 | 8480 | 8480 | 8480 | 8480 | 222 |
| 273 | 20230804 | 141300 | 1584332920 | 8480 | 8480 | 8480 | 8480 | 1 |
| 274 | 20230804 | 141200 | 1584324440 | 8470 | 8470 | 8470 | 8470 | 19 |
| 275 | 20230804 | 141100 | 1584163510 | 8480 | 8470 | 8480 | 8470 | 142 |
| 276 | 20230804 | 141000 | 1582960760 | 8480 | 8480 | 8480 | 8480 | 1 |
| 277 | 20230804 | 140900 | 1582952280 | 8470 | 8480 | 8480 | 8470 | 125 |
| 278 | 20230804 | 140800 | 1581893470 | 8480 | 8480 | 8480 | 8470 | 52 |
| 279 | 20230804 | 140700 | 1581453010 | 8470 | 8480 | 8480 | 8470 | 118 |
| 280 | 20230804 | 140600 | 1580453540 | 8480 | 8480 | 8480 | 8480 | 0 |
| 281 | 20230804 | 140500 | 1580453540 | 8480 | 8480 | 8480 | 8480 | 1 |
| 282 | 20230804 | 140400 | 1580445060 | 8480 | 8480 | 8480 | 8480 | 171 |
| 283 | 20230804 | 140300 | 1578994980 | 8480 | 8480 | 8480 | 8480 | 3 |
| 284 | 20230804 | 140200 | 1578969540 | 8480 | 8470 | 8480 | 8470 | 765 |
| 285 | 20230804 | 140100 | 1572486350 | 8470 | 8480 | 8480 | 8460 | 1626 |
| 286 | 20230804 | 140000 | 1558714630 | 8480 | 8480 | 8480 | 8480 | 1 |
| 287 | 20230804 | 135900 | 1558706150 | 8470 | 8470 | 8470 | 8470 | 396 |
| 288 | 20230804 | 135800 | 1555352030 | 8470 | 8470 | 8470 | 8470 | 0 |
| 289 | 20230804 | 135700 | 1555352030 | 8470 | 8470 | 8470 | 8470 | 297 |
| 290 | 20230804 | 135600 | 1552836440 | 8480 | 8480 | 8480 | 8480 | 116 |
| 291 | 20230804 | 135500 | 1551852760 | 8480 | 8480 | 8480 | 8480 | 9 |
| 292 | 20230804 | 135400 | 1551776440 | 8490 | 8480 | 8490 | 8480 | 174 |
| 293 | 20230804 | 135300 | 1550300830 | 8490 | 8460 | 8490 | 8460 | 1193 |
| 294 | 20230804 | 135200 | 1540191050 | 8460 | 8460 | 8460 | 8460 | 96 |
| 295 | 20230804 | 135100 | 1539378890 | 8450 | 8450 | 8450 | 8450 | 50 |
| 296 | 20230804 | 135000 | 1538956390 | 8460 | 8450 | 8460 | 8440 | 157 |
| 297 | 20230804 | 134900 | 1537630290 | 8460 | 8430 | 8460 | 8430 | 1111 |
| 298 | 20230804 | 134800 | 1528245710 | 8450 | 8430 | 8450 | 8430 | 1153 |
| 299 | 20230804 | 134700 | 1518520640 | 8430 | 8430 | 8430 | 8430 | 590 |
| 300 | 20230804 | 134600 | 1513546940 | 8430 | 8430 | 8430 | 8430 | 200 |
| 301 | 20230804 | 134500 | 1511860940 | 8430 | 8430 | 8430 | 8430 | 40 |
| 302 | 20230804 | 134400 | 1511523740 | 8430 | 8430 | 8430 | 8430 | 2 |
| 303 | 20230804 | 134300 | 1511506880 | 8430 | 8430 | 8430 | 8430 | 77 |
| 304 | 20230804 | 134200 | 1510857770 | 8420 | 8420 | 8420 | 8420 | 0 |
| 305 | 20230804 | 134100 | 1510857770 | 8420 | 8430 | 8430 | 8420 | 90 |
| 306 | 20230804 | 134000 | 1510099580 | 8430 | 8440 | 8440 | 8430 | 511 |
| 307 | 20230804 | 133900 | 1505791840 | 8430 | 8430 | 8430 | 8430 | 456 |
| 308 | 20230804 | 133800 | 1501947760 | 8440 | 8440 | 8440 | 8440 | 3 |
| 309 | 20230804 | 133700 | 1501922440 | 8440 | 8430 | 8440 | 8430 | 57 |
| 310 | 20230804 | 133600 | 1501441920 | 8430 | 8430 | 8430 | 8430 | 58 |
| 311 | 20230804 | 133500 | 1500952980 | 8440 | 8430 | 8440 | 8430 | 21 |
| 312 | 20230804 | 133400 | 1500775940 | 8440 | 8440 | 8440 | 8440 | 0 |
| 313 | 20230804 | 133300 | 1500775940 | 8440 | 8440 | 8440 | 8440 | 1 |
| 314 | 20230804 | 133200 | 1500767500 | 8430 | 8440 | 8440 | 8430 | 57 |
| 315 | 20230804 | 133100 | 1500286980 | 8430 | 8430 | 8440 | 8430 | 469 |
| 316 | 20230804 | 133000 | 1496333290 | 8430 | 8430 | 8430 | 8430 | 355 |
| 317 | 20230804 | 132900 | 1493340640 | 8430 | 8430 | 8430 | 8430 | 0 |
| 318 | 20230804 | 132800 | 1493340640 | 8430 | 8430 | 8430 | 8430 | 77 |
| 319 | 20230804 | 132700 | 1492691530 | 8440 | 8440 | 8440 | 8440 | 1 |
| 320 | 20230804 | 132600 | 1492683090 | 8430 | 8430 | 8430 | 8430 | 56 |
| 321 | 20230804 | 132500 | 1492211010 | 8430 | 8430 | 8430 | 8430 | 209 |
| 322 | 20230804 | 132400 | 1490449140 | 8430 | 8430 | 8430 | 8430 | 734 |
| 323 | 20230804 | 132300 | 1484261520 | 8430 | 8430 | 8430 | 8430 | 893 |
| 324 | 20230804 | 132200 | 1476733530 | 8430 | 8430 | 8430 | 8430 | 207 |
| 325 | 20230804 | 132100 | 1474988520 | 8440 | 8440 | 8440 | 8440 | 172 |
| 326 | 20230804 | 132000 | 1473536840 | 8440 | 8440 | 8440 | 8440 | 252 |
| 327 | 20230804 | 131900 | 1471409960 | 8440 | 8450 | 8450 | 8440 | 214 |
| 328 | 20230804 | 131800 | 1469603770 | 8440 | 8440 | 8450 | 8440 | 140 |
| 329 | 20230804 | 131700 | 1468422160 | 8440 | 8450 | 8450 | 8440 | 73 |
| 330 | 20230804 | 131600 | 1467805910 | 8450 | 8450 | 8450 | 8450 | 0 |
| 331 | 20230804 | 131500 | 1467805910 | 8450 | 8450 | 8450 | 8450 | 0 |
| 332 | 20230804 | 131400 | 1467805910 | 8450 | 8450 | 8450 | 8450 | 22 |
| 333 | 20230804 | 131300 | 1467620010 | 8450 | 8440 | 8450 | 8440 | 1274 |
| 334 | 20230804 | 131200 | 1456861400 | 8440 | 8440 | 8440 | 8440 | 0 |
| 335 | 20230804 | 131100 | 1456861400 | 8440 | 8440 | 8440 | 8440 | 42 |
| 336 | 20230804 | 131000 | 1456506920 | 8440 | 8440 | 8440 | 8440 | 0 |
| 337 | 20230804 | 130900 | 1456506920 | 8440 | 8440 | 8440 | 8440 | 10 |
| 338 | 20230804 | 130800 | 1456422520 | 8440 | 8440 | 8440 | 8440 | 5 |
| 339 | 20230804 | 130700 | 1456380320 | 8440 | 8440 | 8440 | 8430 | 201 |
| 340 | 20230804 | 130600 | 1454684080 | 8440 | 8440 | 8440 | 8440 | 0 |
| 341 | 20230804 | 130500 | 1454684080 | 8440 | 8430 | 8440 | 8430 | 601 |
| 342 | 20230804 | 130400 | 1449617600 | 8440 | 8440 | 8440 | 8440 | 1 |
| 343 | 20230804 | 130300 | 1449609160 | 8440 | 8440 | 8440 | 8440 | 12 |
| 344 | 20230804 | 130200 | 1449507880 | 8440 | 8440 | 8440 | 8440 | 77 |
| 345 | 20230804 | 130100 | 1448858000 | 8440 | 8440 | 8440 | 8440 | 209 |
| 346 | 20230804 | 130000 | 1447094040 | 8440 | 8440 | 8440 | 8440 | 1 |
| 347 | 20230804 | 125900 | 1447085600 | 8430 | 8420 | 8430 | 8420 | 477 |
| 348 | 20230804 | 125800 | 1443064500 | 8430 | 8420 | 8430 | 8420 | 1160 |
| 349 | 20230804 | 125700 | 1433297290 | 8410 | 8410 | 8410 | 8410 | 0 |
| 350 | 20230804 | 125600 | 1433297290 | 8410 | 8420 | 8420 | 8410 | 2001 |
| 351 | 20230804 | 125500 | 1416464560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 352 | 20230804 | 125400 | 1416464560 | 8420 | 8420 | 8420 | 8420 | 0 |
| 353 | 20230804 | 125300 | 1416464560 | 8420 | 8420 | 8420 | 8420 | 6 |
| 354 | 20230804 | 125200 | 1416414040 | 8420 | 8420 | 8420 | 8420 | 4 |
| 355 | 20230804 | 125100 | 1416380360 | 8420 | 8420 | 8420 | 8420 | 250 |
| 356 | 20230804 | 125000 | 1414275360 | 8420 | 8420 | 8420 | 8420 | 0 |
| 357 | 20230804 | 124900 | 1414275360 | 8420 | 8420 | 8420 | 8420 | 106 |
| 358 | 20230804 | 124800 | 1413382840 | 8420 | 8420 | 8420 | 8420 | 214 |
| 359 | 20230804 | 124700 | 1411580960 | 8430 | 8430 | 8430 | 8430 | 423 |
| 360 | 20230804 | 124600 | 1408015070 | 8430 | 8410 | 8430 | 8410 | 3755 |
| 361 | 20230804 | 124500 | 1376399960 | 8410 | 8410 | 8410 | 8410 | 20 |
| 362 | 20230804 | 124400 | 1376231760 | 8410 | 8410 | 8410 | 8410 | 0 |
| 363 | 20230804 | 124300 | 1376231760 | 8410 | 8410 | 8410 | 8400 | 117 |
| 364 | 20230804 | 124200 | 1375248930 | 8410 | 8410 | 8410 | 8410 | 0 |
| 365 | 20230804 | 124100 | 1375248930 | 8410 | 8410 | 8410 | 8410 | 0 |
| 366 | 20230804 | 124000 | 1375248930 | 8410 | 8410 | 8410 | 8410 | 119 |
| 367 | 20230804 | 123900 | 1374248140 | 8400 | 8400 | 8400 | 8400 | 0 |
| 368 | 20230804 | 123800 | 1374248140 | 8400 | 8400 | 8400 | 8400 | 30 |
| 369 | 20230804 | 123700 | 1373996140 | 8400 | 8400 | 8400 | 8400 | 0 |
| 370 | 20230804 | 123600 | 1373996140 | 8400 | 8400 | 8400 | 8400 | 30 |
| 371 | 20230804 | 123500 | 1373744140 | 8410 | 8410 | 8410 | 8410 | 1 |
| 372 | 20230804 | 123400 | 1373735730 | 8410 | 8410 | 8410 | 8410 | 11 |
| 373 | 20230804 | 123300 | 1373643220 | 8410 | 8410 | 8410 | 8410 | 0 |
| 374 | 20230804 | 123200 | 1373643220 | 8410 | 8400 | 8410 | 8400 | 1001 |
| 375 | 20230804 | 123100 | 1365234810 | 8410 | 8410 | 8410 | 8410 | 1 |
| 376 | 20230804 | 123000 | 1365226400 | 8400 | 8400 | 8400 | 8400 | 321 |
| 377 | 20230804 | 122900 | 1362530000 | 8410 | 8410 | 8410 | 8410 | 1 |
| 378 | 20230804 | 122800 | 1362521590 | 8400 | 8400 | 8400 | 8400 | 87 |
| 379 | 20230804 | 122700 | 1361790790 | 8430 | 8430 | 8430 | 8430 | 0 |
| 380 | 20230804 | 122600 | 1361790790 | 8430 | 8430 | 8430 | 8430 | 0 |
| 381 | 20230804 | 122500 | 1361790790 | 8430 | 8430 | 8430 | 8430 | 230 |
| 382 | 20230804 | 122400 | 1359851890 | 8430 | 8410 | 8430 | 8410 | 503 |
| 383 | 20230804 | 122300 | 1355621620 | 8450 | 8450 | 8450 | 8450 | 0 |
| 384 | 20230804 | 122200 | 1355621620 | 8450 | 8450 | 8450 | 8450 | 0 |
| 385 | 20230804 | 122100 | 1355621620 | 8450 | 8450 | 8450 | 8450 | 6 |
| 386 | 20230804 | 122000 | 1355570920 | 8410 | 8410 | 8450 | 8410 | 1968 |
| 387 | 20230804 | 121900 | 1338992930 | 8410 | 8410 | 8410 | 8400 | 62 |
| 388 | 20230804 | 121800 | 1338471920 | 8420 | 8420 | 8420 | 8420 | 1 |
| 389 | 20230804 | 121700 | 1338463500 | 8420 | 8420 | 8420 | 8420 | 0 |
| 390 | 20230804 | 121600 | 1338463500 | 8420 | 8420 | 8420 | 8420 | 299 |
| 391 | 20230804 | 121500 | 1335945920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 392 | 20230804 | 121400 | 1335945920 | 8420 | 8430 | 8430 | 8420 | 107 |
| 393 | 20230804 | 121300 | 1335044710 | 8430 | 8430 | 8430 | 8430 | 0 |
| 394 | 20230804 | 121200 | 1335044710 | 8430 | 8430 | 8430 | 8430 | 158 |
| 395 | 20230804 | 121100 | 1333712770 | 8430 | 8430 | 8430 | 8430 | 0 |
| 396 | 20230804 | 121000 | 1333712770 | 8430 | 8430 | 8430 | 8430 | 3 |
| 397 | 20230804 | 120900 | 1333687480 | 8430 | 8440 | 8440 | 8430 | 2 |
| 398 | 20230804 | 120800 | 1333670610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 399 | 20230804 | 120700 | 1333670610 | 8440 | 8440 | 8440 | 8440 | 21 |
| 400 | 20230804 | 120600 | 1333493370 | 8430 | 8430 | 8430 | 8430 | 2 |
| 401 | 20230804 | 120500 | 1333476510 | 8430 | 8430 | 8430 | 8430 | 55 |
| 402 | 20230804 | 120400 | 1333012860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 403 | 20230804 | 120300 | 1333012860 | 8440 | 8440 | 8440 | 8440 | 0 |
| 404 | 20230804 | 120200 | 1333012860 | 8440 | 8440 | 8440 | 8440 | 11 |
| 405 | 20230804 | 120100 | 1332920020 | 8430 | 8430 | 8430 | 8420 | 715 |
| 406 | 20230804 | 120000 | 1326892580 | 8430 | 8430 | 8430 | 8430 | 0 |
| 407 | 20230804 | 115900 | 1326892580 | 8430 | 8430 | 8430 | 8430 | 100 |
| 408 | 20230804 | 115800 | 1326049580 | 8390 | 8440 | 8440 | 8390 | 1912 |
| 409 | 20230804 | 115700 | 1309955700 | 8440 | 8440 | 8440 | 8440 | 2 |
| 410 | 20230804 | 115600 | 1309938820 | 8440 | 8440 | 8440 | 8440 | 207 |
| 411 | 20230804 | 115500 | 1308191740 | 8440 | 8440 | 8440 | 8440 | 295 |
| 412 | 20230804 | 115400 | 1305701940 | 8440 | 8440 | 8440 | 8440 | 20 |
| 413 | 20230804 | 115300 | 1305533140 | 8440 | 8440 | 8440 | 8440 | 12 |
| 414 | 20230804 | 115200 | 1305431860 | 8430 | 8430 | 8430 | 8430 | 0 |
| 415 | 20230804 | 115100 | 1305431860 | 8430 | 8440 | 8440 | 8430 | 3 |
| 416 | 20230804 | 115000 | 1305406550 | 8420 | 8430 | 8430 | 8420 | 116 |
| 417 | 20230804 | 114900 | 1304429260 | 8430 | 8430 | 8430 | 8430 | 114 |
| 418 | 20230804 | 114800 | 1303468240 | 8430 | 8420 | 8430 | 8410 | 501 |
| 419 | 20230804 | 114700 | 1299254650 | 8420 | 8410 | 8420 | 8410 | 175 |
| 420 | 20230804 | 114600 | 1297782270 | 8400 | 8400 | 8400 | 8400 | 2 |
| 421 | 20230804 | 114500 | 1297765470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 422 | 20230804 | 114400 | 1297765470 | 8400 | 8400 | 8400 | 8400 | 58 |
| 423 | 20230804 | 114300 | 1297278270 | 8400 | 8400 | 8400 | 8400 | 502 |
| 424 | 20230804 | 114200 | 1293061470 | 8400 | 8400 | 8400 | 8400 | 0 |
| 425 | 20230804 | 114100 | 1293061470 | 8400 | 8380 | 8400 | 8380 | 680 |
| 426 | 20230804 | 114000 | 1287350850 | 8380 | 8390 | 8390 | 8380 | 197 |
| 427 | 20230804 | 113900 | 1285698550 | 8390 | 8390 | 8390 | 8390 | 30 |
| 428 | 20230804 | 113800 | 1285446850 | 8390 | 8390 | 8390 | 8390 | 213 |
| 429 | 20230804 | 113700 | 1283659780 | 8390 | 8390 | 8390 | 8390 | 200 |
| 430 | 20230804 | 113600 | 1281981780 | 8390 | 8380 | 8390 | 8380 | 556 |
| 431 | 20230804 | 113500 | 1277318640 | 8380 | 8390 | 8390 | 8380 | 15 |
| 432 | 20230804 | 113400 | 1277192840 | 8380 | 8390 | 8390 | 8380 | 1005 |
| 433 | 20230804 | 113300 | 1268762890 | 8390 | 8400 | 8400 | 8390 | 6112 |
| 434 | 20230804 | 113200 | 1217430090 | 8410 | 8410 | 8420 | 8400 | 1055 |
| 435 | 20230804 | 113100 | 1208548120 | 8410 | 8410 | 8410 | 8410 | 10 |
| 436 | 20230804 | 113000 | 1208464020 | 8420 | 8410 | 8420 | 8410 | 407 |
| 437 | 20230804 | 112900 | 1205037150 | 8410 | 8410 | 8410 | 8410 | 205 |
| 438 | 20230804 | 112800 | 1203313100 | 8410 | 8410 | 8410 | 8410 | 1923 |
| 439 | 20230804 | 112700 | 1187140670 | 8420 | 8420 | 8420 | 8420 | 2 |
| 440 | 20230804 | 112600 | 1187123830 | 8420 | 8420 | 8420 | 8420 | 11 |
| 441 | 20230804 | 112500 | 1187031210 | 8420 | 8420 | 8420 | 8420 | 163 |
| 442 | 20230804 | 112400 | 1185658750 | 8420 | 8420 | 8420 | 8420 | 300 |
| 443 | 20230804 | 112300 | 1183132750 | 8420 | 8420 | 8420 | 8420 | 310 |
| 444 | 20230804 | 112200 | 1180522550 | 8420 | 8420 | 8420 | 8420 | 10 |
| 445 | 20230804 | 112100 | 1180438350 | 8420 | 8420 | 8420 | 8420 | 50 |
| 446 | 20230804 | 112000 | 1180017350 | 8420 | 8410 | 8420 | 8410 | 474 |
| 447 | 20230804 | 111900 | 1176029090 | 8420 | 8420 | 8420 | 8420 | 43 |
| 448 | 20230804 | 111800 | 1175667030 | 8420 | 8420 | 8420 | 8410 | 1170 |
| 449 | 20230804 | 111700 | 1165815650 | 8420 | 8420 | 8420 | 8410 | 404 |
| 450 | 20230804 | 111600 | 1162414500 | 8420 | 8420 | 8420 | 8420 | 68 |
| 451 | 20230804 | 111500 | 1161841940 | 8410 | 8410 | 8420 | 8410 | 253 |
| 452 | 20230804 | 111400 | 1159713470 | 8410 | 8420 | 8420 | 8410 | 110 |
| 453 | 20230804 | 111300 | 1158788270 | 8420 | 8420 | 8420 | 8420 | 339 |
| 454 | 20230804 | 111200 | 1155933890 | 8420 | 8420 | 8420 | 8420 | 10 |
| 455 | 20230804 | 111100 | 1155849690 | 8410 | 8420 | 8420 | 8410 | 753 |
| 456 | 20230804 | 111000 | 1149516910 | 8420 | 8420 | 8420 | 8420 | 50 |
| 457 | 20230804 | 110900 | 1149095910 | 8420 | 8420 | 8420 | 8410 | 205 |
| 458 | 20230804 | 110800 | 1147370810 | 8410 | 8410 | 8410 | 8410 | 0 |
| 459 | 20230804 | 110700 | 1147370810 | 8410 | 8410 | 8410 | 8410 | 419 |
| 460 | 20230804 | 110600 | 1143847020 | 8420 | 8430 | 8430 | 8420 | 3853 |
| 461 | 20230804 | 110500 | 1111388090 | 8430 | 8430 | 8430 | 8430 | 358 |
| 462 | 20230804 | 110400 | 1108370150 | 8440 | 8440 | 8440 | 8440 | 1743 |
| 463 | 20230804 | 110300 | 1093659230 | 8440 | 8440 | 8440 | 8440 | 0 |
| 464 | 20230804 | 110200 | 1093659230 | 8440 | 8440 | 8440 | 8440 | 132 |
| 465 | 20230804 | 110100 | 1092545150 | 8450 | 8450 | 8450 | 8450 | 55 |
| 466 | 20230804 | 110000 | 1092080400 | 8440 | 8440 | 8440 | 8440 | 117 |
| 467 | 20230804 | 105900 | 1091092920 | 8440 | 8440 | 8440 | 8440 | 500 |
| 468 | 20230804 | 105800 | 1086872920 | 8450 | 8450 | 8450 | 8450 | 201 |
| 469 | 20230804 | 105700 | 1085174470 | 8440 | 8440 | 8440 | 8440 | 0 |
| 470 | 20230804 | 105600 | 1085174470 | 8440 | 8450 | 8450 | 8440 | 22 |
| 471 | 20230804 | 105500 | 1084988590 | 8450 | 8440 | 8450 | 8440 | 11 |
| 472 | 20230804 | 105400 | 1084895650 | 8450 | 8450 | 8450 | 8450 | 100 |
| 473 | 20230804 | 105300 | 1084050650 | 8450 | 8450 | 8450 | 8450 | 600 |
| 474 | 20230804 | 105200 | 1078980650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 475 | 20230804 | 105100 | 1078980650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 476 | 20230804 | 105000 | 1078980650 | 8450 | 8450 | 8450 | 8450 | 0 |
| 477 | 20230804 | 104900 | 1078980650 | 8450 | 8460 | 8470 | 8450 | 342 |
| 478 | 20230804 | 104800 | 1076087340 | 8460 | 8440 | 8460 | 8440 | 610 |
| 479 | 20230804 | 104700 | 1070934330 | 8440 | 8460 | 8460 | 8440 | 85 |
| 480 | 20230804 | 104600 | 1070215260 | 8460 | 8450 | 8460 | 8440 | 660 |
| 481 | 20230804 | 104500 | 1064640470 | 8460 | 8470 | 8470 | 8460 | 46 |
| 482 | 20230804 | 104400 | 1064250860 | 8470 | 8470 | 8470 | 8470 | 99 |
| 483 | 20230804 | 104300 | 1063412330 | 8470 | 8470 | 8480 | 8460 | 1140 |
| 484 | 20230804 | 104200 | 1053755100 | 8470 | 8470 | 8470 | 8470 | 320 |
| 485 | 20230804 | 104100 | 1051044700 | 8470 | 8470 | 8470 | 8470 | 20 |
| 486 | 20230804 | 104000 | 1050875300 | 8470 | 8470 | 8480 | 8460 | 890 |
| 487 | 20230804 | 103900 | 1043330490 | 8460 | 8460 | 8460 | 8460 | 120 |
| 488 | 20230804 | 103800 | 1042315290 | 8460 | 8450 | 8470 | 8450 | 306 |
| 489 | 20230804 | 103700 | 1039724790 | 8450 | 8440 | 8450 | 8440 | 903 |
| 490 | 20230804 | 103600 | 1032094530 | 8430 | 8430 | 8440 | 8430 | 836 |
| 491 | 20230804 | 103500 | 1025045520 | 8430 | 8430 | 8430 | 8430 | 110 |
| 492 | 20230804 | 103400 | 1024118220 | 8430 | 8430 | 8430 | 8430 | 9 |
| 493 | 20230804 | 103300 | 1024042350 | 8430 | 8430 | 8430 | 8430 | 574 |
| 494 | 20230804 | 103200 | 1019203530 | 8430 | 8430 | 8430 | 8430 | 12 |
| 495 | 20230804 | 103100 | 1019102370 | 8430 | 8430 | 8430 | 8420 | 1291 |
| 496 | 20230804 | 103000 | 1008220630 | 8430 | 8430 | 8430 | 8430 | 55 |
| 497 | 20230804 | 102900 | 1007756980 | 8430 | 8430 | 8430 | 8430 | 1299 |
| 498 | 20230804 | 102800 | 996806410 | 8440 | 8440 | 8440 | 8440 | 229 |
| 499 | 20230804 | 102700 | 994873650 | 8440 | 8450 | 8450 | 8440 | 780 |
| 500 | 20230804 | 102600 | 988289760 | 8450 | 8450 | 8450 | 8450 | 326 |
| 501 | 20230804 | 102500 | 985535060 | 8450 | 8450 | 8450 | 8450 | 140 |
| 502 | 20230804 | 102400 | 984352060 | 8460 | 8450 | 8460 | 8450 | 21 |
| 503 | 20230804 | 102300 | 984174410 | 8450 | 8450 | 8450 | 8450 | 427 |
| 504 | 20230804 | 102200 | 980566260 | 8440 | 8440 | 8440 | 8440 | 17 |
| 505 | 20230804 | 102100 | 980422780 | 8460 | 8440 | 8460 | 8440 | 261 |
| 506 | 20230804 | 102000 | 978217320 | 8430 | 8440 | 8440 | 8430 | 3672 |
| 507 | 20230804 | 101900 | 947262310 | 8450 | 8450 | 8450 | 8450 | 20 |
| 508 | 20230804 | 101800 | 947093310 | 8450 | 8450 | 8450 | 8440 | 918 |
| 509 | 20230804 | 101700 | 939340030 | 8460 | 8460 | 8460 | 8460 | 181 |
| 510 | 20230804 | 101600 | 937808770 | 8460 | 8480 | 8480 | 8460 | 1298 |
| 511 | 20230804 | 101500 | 926820030 | 8480 | 8470 | 8480 | 8470 | 372 |
| 512 | 20230804 | 101400 | 923666700 | 8480 | 8490 | 8490 | 8470 | 615 |
| 513 | 20230804 | 101300 | 918455980 | 8490 | 8510 | 8510 | 8490 | 108 |
| 514 | 20230804 | 101200 | 917537610 | 8520 | 8520 | 8520 | 8520 | 7 |
| 515 | 20230804 | 101100 | 917477970 | 8520 | 8520 | 8520 | 8520 | 59 |
| 516 | 20230804 | 101000 | 916975290 | 8520 | 8520 | 8520 | 8520 | 2 |
| 517 | 20230804 | 100900 | 916958250 | 8520 | 8520 | 8520 | 8520 | 93 |
| 518 | 20230804 | 100800 | 916165890 | 8530 | 8520 | 8530 | 8520 | 72 |
| 519 | 20230804 | 100700 | 915552440 | 8530 | 8530 | 8530 | 8530 | 0 |
| 520 | 20230804 | 100600 | 915552440 | 8530 | 8530 | 8530 | 8530 | 0 |
| 521 | 20230804 | 100500 | 915552440 | 8530 | 8530 | 8530 | 8530 | 193 |
| 522 | 20230804 | 100400 | 913906150 | 8530 | 8510 | 8530 | 8490 | 480 |
| 523 | 20230804 | 100300 | 909817410 | 8530 | 8530 | 8530 | 8530 | 26 |
| 524 | 20230804 | 100200 | 909595630 | 8540 | 8540 | 8540 | 8540 | 202 |
| 525 | 20230804 | 100100 | 907870550 | 8520 | 8530 | 8550 | 8510 | 421 |
| 526 | 20230804 | 100000 | 904280450 | 8530 | 8530 | 8530 | 8520 | 113 |
| 527 | 20230804 | 095900 | 903317560 | 8530 | 8500 | 8530 | 8480 | 1728 |
| 528 | 20230804 | 095800 | 888604790 | 8510 | 8500 | 8510 | 8500 | 33 |
| 529 | 20230804 | 095700 | 888324090 | 8520 | 8520 | 8520 | 8520 | 36 |
| 530 | 20230804 | 095600 | 888017370 | 8520 | 8520 | 8520 | 8520 | 251 |
| 531 | 20230804 | 095500 | 885878850 | 8510 | 8500 | 8520 | 8500 | 61 |
| 532 | 20230804 | 095400 | 885359770 | 8490 | 8520 | 8530 | 8490 | 5836 |
| 533 | 20230804 | 095300 | 835707830 | 8530 | 8520 | 8530 | 8520 | 406 |
| 534 | 20230804 | 095200 | 832248700 | 8530 | 8520 | 8530 | 8520 | 46 |
| 535 | 20230804 | 095100 | 831856760 | 8520 | 8550 | 8560 | 8520 | 372 |
| 536 | 20230804 | 095000 | 828680080 | 8540 | 8530 | 8570 | 8520 | 645 |
| 537 | 20230804 | 094900 | 823173310 | 8570 | 8540 | 8570 | 8530 | 948 |
| 538 | 20230804 | 094800 | 815073750 | 8550 | 8560 | 8570 | 8550 | 191 |
| 539 | 20230804 | 094700 | 813440530 | 8550 | 8570 | 8570 | 8540 | 150 |
| 540 | 20230804 | 094600 | 812157420 | 8570 | 8560 | 8570 | 8560 | 32 |
| 541 | 20230804 | 094500 | 811883490 | 8570 | 8530 | 8570 | 8520 | 1017 |
| 542 | 20230804 | 094400 | 803210630 | 8530 | 8540 | 8540 | 8520 | 509 |
| 543 | 20230804 | 094300 | 798872560 | 8570 | 8510 | 8570 | 8500 | 3318 |
| 544 | 20230804 | 094200 | 770640440 | 8540 | 8530 | 8580 | 8530 | 712 |
| 545 | 20230804 | 094100 | 764556030 | 8520 | 8560 | 8560 | 8520 | 240 |
| 546 | 20230804 | 094000 | 762510560 | 8550 | 8560 | 8560 | 8530 | 1140 |
| 547 | 20230804 | 093900 | 752771620 | 8560 | 8560 | 8570 | 8560 | 291 |
| 548 | 20230804 | 093800 | 750280610 | 8580 | 8570 | 8590 | 8560 | 3509 |
| 549 | 20230804 | 093700 | 720162370 | 8560 | 8570 | 8570 | 8560 | 746 |
| 550 | 20230804 | 093600 | 713775560 | 8570 | 8540 | 8570 | 8540 | 877 |
| 551 | 20230804 | 093500 | 706274670 | 8530 | 8550 | 8570 | 8530 | 1219 |
| 552 | 20230804 | 093400 | 695865930 | 8550 | 8530 | 8550 | 8530 | 904 |
| 553 | 20230804 | 093300 | 688143890 | 8530 | 8510 | 8550 | 8500 | 1478 |
| 554 | 20230804 | 093200 | 675525770 | 8510 | 8510 | 8510 | 8430 | 647 |
| 555 | 20230804 | 093100 | 670044530 | 8510 | 8430 | 8510 | 8410 | 2700 |
| 556 | 20230804 | 093000 | 647252480 | 8460 | 8500 | 8500 | 8430 | 3544 |
| 557 | 20230804 | 092900 | 617333260 | 8510 | 8510 | 8510 | 8450 | 1040 |
| 558 | 20230804 | 092800 | 608519110 | 8510 | 8440 | 8540 | 8440 | 3046 |
| 559 | 20230804 | 092700 | 582611750 | 8430 | 8420 | 8430 | 8410 | 1233 |
| 560 | 20230804 | 092600 | 572235090 | 8430 | 8500 | 8500 | 8430 | 591 |
| 561 | 20230804 | 092500 | 567250190 | 8510 | 8500 | 8510 | 8500 | 640 |
| 562 | 20230804 | 092400 | 561810170 | 8490 | 8460 | 8530 | 8440 | 1890 |
| 563 | 20230804 | 092300 | 545799110 | 8460 | 8520 | 8530 | 8440 | 3027 |
| 564 | 20230804 | 092200 | 520088060 | 8550 | 8470 | 8570 | 8440 | 1869 |
| 565 | 20230804 | 092100 | 504278660 | 8480 | 8520 | 8520 | 8480 | 1700 |
| 566 | 20230804 | 092000 | 489818600 | 8510 | 8550 | 8590 | 8510 | 5646 |
| 567 | 20230804 | 091900 | 441498760 | 8560 | 8510 | 8570 | 8510 | 4061 |
| 568 | 20230804 | 091800 | 406828940 | 8510 | 8390 | 8510 | 8370 | 5929 |
| 569 | 20230804 | 091700 | 357042840 | 8390 | 8440 | 8440 | 8380 | 5248 |
| 570 | 20230804 | 091600 | 312949370 | 8440 | 8430 | 8450 | 8430 | 780 |
| 571 | 20230804 | 091500 | 306366270 | 8430 | 8500 | 8510 | 8430 | 2662 |
| 572 | 20230804 | 091400 | 283835590 | 8500 | 8540 | 8550 | 8500 | 1211 |
| 573 | 20230804 | 091300 | 273519500 | 8530 | 8530 | 8560 | 8520 | 1097 |
| 574 | 20230804 | 091200 | 264164350 | 8530 | 8590 | 8590 | 8530 | 500 |
| 575 | 20230804 | 091100 | 259889030 | 8590 | 8550 | 8590 | 8550 | 2279 |
| 576 | 20230804 | 091000 | 240328690 | 8550 | 8570 | 8580 | 8550 | 749 |
| 577 | 20230804 | 090900 | 233910420 | 8560 | 8500 | 8560 | 8500 | 1063 |
| 578 | 20230804 | 090800 | 224836580 | 8500 | 8500 | 8540 | 8490 | 4440 |
| 579 | 20230804 | 090700 | 187054620 | 8500 | 8500 | 8500 | 8460 | 1844 |
| 580 | 20230804 | 090600 | 171418240 | 8510 | 8500 | 8520 | 8490 | 4547 |
| 581 | 20230804 | 090500 | 132765160 | 8490 | 8500 | 8500 | 8480 | 1163 |
| 582 | 20230804 | 090400 | 122883560 | 8500 | 8460 | 8550 | 8460 | 2369 |
| 583 | 20230804 | 090300 | 102784960 | 8450 | 8410 | 8460 | 8410 | 3827 |
| 584 | 20230804 | 090200 | 70553850 | 8410 | 8420 | 8420 | 8400 | 2094 |
| 585 | 20230804 | 090100 | 52951550 | 8420 | 8470 | 8480 | 8410 | 2222 |
| 586 | 20230804 | 090000 | 34198160 | 8480 | 8550 | 8550 | 8480 | 4006 |