31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 3 | 20230802 | 192400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 4 | 20230802 | 192300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 5 | 20230802 | 192200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 6 | 20230802 | 192100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 7 | 20230802 | 192000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 8 | 20230802 | 191900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 9 | 20230802 | 191800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 10 | 20230802 | 191700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 11 | 20230802 | 191600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 12 | 20230802 | 191500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 13 | 20230802 | 191400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 14 | 20230802 | 191300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 15 | 20230802 | 191200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 16 | 20230802 | 191100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 17 | 20230802 | 191000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 18 | 20230802 | 190900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 19 | 20230802 | 190800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 20 | 20230802 | 190700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 21 | 20230802 | 190600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 22 | 20230802 | 190500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 23 | 20230802 | 190400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 24 | 20230802 | 190300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 25 | 20230802 | 190200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 26 | 20230802 | 190100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 27 | 20230802 | 190000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 28 | 20230802 | 185900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 29 | 20230802 | 185800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 30 | 20230802 | 185700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 31 | 20230802 | 185600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 32 | 20230802 | 185500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 33 | 20230802 | 185400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 34 | 20230802 | 185300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 35 | 20230802 | 185200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 36 | 20230802 | 185100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 37 | 20230802 | 185000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 38 | 20230802 | 184900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 39 | 20230802 | 184800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 40 | 20230802 | 184700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 41 | 20230802 | 184600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 42 | 20230802 | 184500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 43 | 20230802 | 184400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 44 | 20230802 | 184300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 45 | 20230802 | 184200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 46 | 20230802 | 184100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 47 | 20230802 | 184000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 48 | 20230802 | 183900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 49 | 20230802 | 183800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 50 | 20230802 | 183700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 51 | 20230802 | 183600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 52 | 20230802 | 183500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 53 | 20230802 | 183400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 54 | 20230802 | 183300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 55 | 20230802 | 183200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 56 | 20230802 | 183100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 57 | 20230802 | 183000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 58 | 20230802 | 182900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 59 | 20230802 | 182800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 60 | 20230802 | 182700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 61 | 20230802 | 182600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 62 | 20230802 | 182500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 63 | 20230802 | 182400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 64 | 20230802 | 182300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 65 | 20230802 | 182200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 66 | 20230802 | 182100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 67 | 20230802 | 182000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 68 | 20230802 | 181900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 69 | 20230802 | 181800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 70 | 20230802 | 181700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 71 | 20230802 | 181600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 72 | 20230802 | 181500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 73 | 20230802 | 181400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 74 | 20230802 | 181300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 75 | 20230802 | 181200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 76 | 20230802 | 181100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 77 | 20230802 | 181000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 78 | 20230802 | 180900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 79 | 20230802 | 180800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 80 | 20230802 | 180700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 81 | 20230802 | 180600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 82 | 20230802 | 180500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 83 | 20230802 | 180400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 84 | 20230802 | 180300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 85 | 20230802 | 180200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 86 | 20230802 | 180100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 87 | 20230802 | 180000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 88 | 20230802 | 175900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 89 | 20230802 | 175800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 90 | 20230802 | 175700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 91 | 20230802 | 175600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 92 | 20230802 | 175500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 93 | 20230802 | 175400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 94 | 20230802 | 175300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 95 | 20230802 | 175200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 96 | 20230802 | 175100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 97 | 20230802 | 175000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 98 | 20230802 | 174900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 99 | 20230802 | 174800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 100 | 20230802 | 174700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 101 | 20230802 | 174600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 102 | 20230802 | 174500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 103 | 20230802 | 174400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 104 | 20230802 | 174300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 105 | 20230802 | 174200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 106 | 20230802 | 174100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 107 | 20230802 | 174000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 108 | 20230802 | 173900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 109 | 20230802 | 173800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 110 | 20230802 | 173700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 111 | 20230802 | 173600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 112 | 20230802 | 173500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 113 | 20230802 | 173400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 114 | 20230802 | 173300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 115 | 20230802 | 173200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 116 | 20230802 | 173100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 117 | 20230802 | 173000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 118 | 20230802 | 172900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 119 | 20230802 | 172800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 120 | 20230802 | 172700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 121 | 20230802 | 172600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 122 | 20230802 | 172500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 123 | 20230802 | 172400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 124 | 20230802 | 172300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 125 | 20230802 | 172200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 126 | 20230802 | 172100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 127 | 20230802 | 172000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 128 | 20230802 | 171900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 129 | 20230802 | 171800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 130 | 20230802 | 171700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 131 | 20230802 | 171600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 132 | 20230802 | 171500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 133 | 20230802 | 171400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 134 | 20230802 | 171300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 135 | 20230802 | 171200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 136 | 20230802 | 171100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 137 | 20230802 | 171000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 138 | 20230802 | 170900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 139 | 20230802 | 170800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 140 | 20230802 | 170700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 141 | 20230802 | 170600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 142 | 20230802 | 170500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 143 | 20230802 | 170400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 144 | 20230802 | 170300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 145 | 20230802 | 170200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 146 | 20230802 | 170100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 147 | 20230802 | 170000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 148 | 20230802 | 165900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 149 | 20230802 | 165800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 150 | 20230802 | 165700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 151 | 20230802 | 165600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 152 | 20230802 | 165500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 153 | 20230802 | 165400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 154 | 20230802 | 165300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 155 | 20230802 | 165200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 156 | 20230802 | 165100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 157 | 20230802 | 165000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 158 | 20230802 | 164900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 159 | 20230802 | 164800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 160 | 20230802 | 164700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 161 | 20230802 | 164600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 162 | 20230802 | 164500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 163 | 20230802 | 164400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 164 | 20230802 | 164300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 165 | 20230802 | 164200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 166 | 20230802 | 164100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 167 | 20230802 | 164000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 168 | 20230802 | 163900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 169 | 20230802 | 163800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 170 | 20230802 | 163700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 171 | 20230802 | 163600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 172 | 20230802 | 163500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 173 | 20230802 | 163400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 174 | 20230802 | 163300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 175 | 20230802 | 163200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 176 | 20230802 | 163100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 177 | 20230802 | 163000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 178 | 20230802 | 162900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 179 | 20230802 | 162800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 180 | 20230802 | 162700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 181 | 20230802 | 162600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 182 | 20230802 | 162500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 183 | 20230802 | 162400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 184 | 20230802 | 162300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 185 | 20230802 | 162200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 186 | 20230802 | 162100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 187 | 20230802 | 162000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 188 | 20230802 | 161900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 189 | 20230802 | 161800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 190 | 20230802 | 161700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 191 | 20230802 | 161600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20230802 | 161500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20230802 | 161400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20230802 | 161300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20230802 | 161200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20230802 | 161100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20230802 | 161000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20230802 | 160900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20230802 | 160800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20230802 | 160700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20230802 | 160600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20230802 | 160500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20230802 | 160400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20230802 | 160300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20230802 | 160200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 206 | 20230802 | 160100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 207 | 20230802 | 160000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 208 | 20230802 | 155900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 209 | 20230802 | 155800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 210 | 20230802 | 155700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 211 | 20230802 | 155600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 212 | 20230802 | 155500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 213 | 20230802 | 155400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20230802 | 155300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20230802 | 155200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 216 | 20230802 | 155100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 217 | 20230802 | 155000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 218 | 20230802 | 154900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 219 | 20230802 | 154800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 220 | 20230802 | 154700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20230802 | 154600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20230802 | 154500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20230802 | 154400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20230802 | 154300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20230802 | 154200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20230802 | 154100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20230802 | 154000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20230802 | 153900 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20230802 | 153800 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20230802 | 153700 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 231 | 20230802 | 153600 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 232 | 20230802 | 153500 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 233 | 20230802 | 153400 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 234 | 20230802 | 153300 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 235 | 20230802 | 153200 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 236 | 20230802 | 153100 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 237 | 20230802 | 153000 | 3685835880 | 5560 | 5560 | 5560 | 5560 | 2671 |
| 238 | 20230802 | 152900 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 239 | 20230802 | 152800 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 240 | 20230802 | 152700 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 241 | 20230802 | 152600 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 242 | 20230802 | 152500 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 243 | 20230802 | 152400 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 244 | 20230802 | 152300 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 245 | 20230802 | 152200 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 246 | 20230802 | 152100 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 247 | 20230802 | 152000 | 3670985120 | 5560 | 5560 | 5560 | 5560 | 0 |
| 248 | 20230802 | 151900 | 3670985120 | 5560 | 5540 | 5560 | 5530 | 883 |
| 249 | 20230802 | 151800 | 3666083690 | 5540 | 5520 | 5540 | 5520 | 1350 |
| 250 | 20230802 | 151700 | 3658620790 | 5530 | 5530 | 5530 | 5520 | 414 |
| 251 | 20230802 | 151600 | 3656331460 | 5540 | 5540 | 5540 | 5530 | 738 |
| 252 | 20230802 | 151500 | 3652248030 | 5530 | 5530 | 5530 | 5530 | 6 |
| 253 | 20230802 | 151400 | 3652214850 | 5530 | 5540 | 5540 | 5530 | 511 |
| 254 | 20230802 | 151300 | 3649388920 | 5540 | 5530 | 5540 | 5530 | 304 |
| 255 | 20230802 | 151200 | 3647704960 | 5530 | 5530 | 5530 | 5530 | 68 |
| 256 | 20230802 | 151100 | 3647328920 | 5530 | 5530 | 5530 | 5530 | 120 |
| 257 | 20230802 | 151000 | 3646665320 | 5540 | 5540 | 5540 | 5540 | 105 |
| 258 | 20230802 | 150900 | 3646083620 | 5540 | 5530 | 5540 | 5530 | 1429 |
| 259 | 20230802 | 150800 | 3638169250 | 5540 | 5530 | 5540 | 5530 | 13 |
| 260 | 20230802 | 150700 | 3638097300 | 5530 | 5540 | 5540 | 5530 | 1431 |
| 261 | 20230802 | 150600 | 3630170060 | 5540 | 5550 | 5550 | 5540 | 234 |
| 262 | 20230802 | 150500 | 3628872490 | 5550 | 5550 | 5550 | 5550 | 35 |
| 263 | 20230802 | 150400 | 3628678240 | 5550 | 5550 | 5550 | 5550 | 413 |
| 264 | 20230802 | 150300 | 3626386090 | 5550 | 5560 | 5560 | 5550 | 160 |
| 265 | 20230802 | 150200 | 3625497090 | 5560 | 5560 | 5560 | 5550 | 422 |
| 266 | 20230802 | 150100 | 3623153220 | 5560 | 5560 | 5560 | 5560 | 34 |
| 267 | 20230802 | 150000 | 3622964180 | 5570 | 5570 | 5570 | 5570 | 10 |
| 268 | 20230802 | 145900 | 3622908480 | 5570 | 5570 | 5570 | 5570 | 301 |
| 269 | 20230802 | 145800 | 3621231910 | 5570 | 5570 | 5570 | 5560 | 70 |
| 270 | 20230802 | 145700 | 3620842210 | 5570 | 5570 | 5570 | 5570 | 420 |
| 271 | 20230802 | 145600 | 3618502810 | 5570 | 5570 | 5570 | 5570 | 2 |
| 272 | 20230802 | 145500 | 3618491670 | 5570 | 5560 | 5570 | 5560 | 114 |
| 273 | 20230802 | 145400 | 3617857690 | 5560 | 5560 | 5560 | 5560 | 103 |
| 274 | 20230802 | 145300 | 3617285010 | 5560 | 5560 | 5560 | 5560 | 120 |
| 275 | 20230802 | 145200 | 3616617810 | 5560 | 5570 | 5570 | 5560 | 549 |
| 276 | 20230802 | 145100 | 3613565350 | 5560 | 5560 | 5560 | 5560 | 0 |
| 277 | 20230802 | 145000 | 3613565350 | 5560 | 5560 | 5560 | 5560 | 10 |
| 278 | 20230802 | 144900 | 3613509750 | 5560 | 5560 | 5560 | 5560 | 583 |
| 279 | 20230802 | 144800 | 3610268270 | 5560 | 5570 | 5570 | 5560 | 78 |
| 280 | 20230802 | 144700 | 3609834210 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 281 | 20230802 | 144600 | 3604264210 | 5570 | 5570 | 5570 | 5570 | 157 |
| 282 | 20230802 | 144500 | 3603389720 | 5580 | 5580 | 5580 | 5570 | 702 |
| 283 | 20230802 | 144400 | 3599479010 | 5580 | 5580 | 5580 | 5580 | 136 |
| 284 | 20230802 | 144300 | 3598720130 | 5590 | 5590 | 5590 | 5590 | 102 |
| 285 | 20230802 | 144200 | 3598149950 | 5590 | 5590 | 5590 | 5590 | 171 |
| 286 | 20230802 | 144100 | 3597194060 | 5580 | 5580 | 5580 | 5580 | 496 |
| 287 | 20230802 | 144000 | 3594426380 | 5580 | 5580 | 5580 | 5580 | 100 |
| 288 | 20230802 | 143900 | 3593868380 | 5580 | 5580 | 5580 | 5580 | 158 |
| 289 | 20230802 | 143800 | 3592986740 | 5580 | 5580 | 5580 | 5580 | 248 |
| 290 | 20230802 | 143700 | 3591602900 | 5570 | 5580 | 5580 | 5570 | 137 |
| 291 | 20230802 | 143600 | 3590838650 | 5580 | 5570 | 5580 | 5570 | 284 |
| 292 | 20230802 | 143500 | 3589256500 | 5570 | 5560 | 5570 | 5550 | 922 |
| 293 | 20230802 | 143400 | 3584131350 | 5560 | 5560 | 5560 | 5550 | 285 |
| 294 | 20230802 | 143300 | 3582546760 | 5550 | 5570 | 5570 | 5550 | 277 |
| 295 | 20230802 | 143200 | 3581004350 | 5570 | 5570 | 5570 | 5550 | 93 |
| 296 | 20230802 | 143100 | 3580486380 | 5570 | 5560 | 5570 | 5560 | 276 |
| 297 | 20230802 | 143000 | 3578951640 | 5560 | 5520 | 5560 | 5520 | 205 |
| 298 | 20230802 | 142900 | 3577812220 | 5520 | 5520 | 5520 | 5520 | 75 |
| 299 | 20230802 | 142800 | 3577398220 | 5520 | 5530 | 5530 | 5520 | 500 |
| 300 | 20230802 | 142700 | 3574634890 | 5520 | 5560 | 5560 | 5500 | 7222 |
| 301 | 20230802 | 142600 | 3534776480 | 5550 | 5550 | 5550 | 5550 | 1 |
| 302 | 20230802 | 142500 | 3534770930 | 5550 | 5550 | 5550 | 5550 | 1002 |
| 303 | 20230802 | 142400 | 3529209830 | 5550 | 5560 | 5560 | 5550 | 280 |
| 304 | 20230802 | 142300 | 3527655720 | 5550 | 5550 | 5550 | 5550 | 0 |
| 305 | 20230802 | 142200 | 3527655720 | 5550 | 5550 | 5550 | 5550 | 10 |
| 306 | 20230802 | 142100 | 3527600220 | 5550 | 5550 | 5550 | 5550 | 11 |
| 307 | 20230802 | 142000 | 3527539170 | 5540 | 5550 | 5560 | 5540 | 770 |
| 308 | 20230802 | 141900 | 3523268070 | 5550 | 5550 | 5550 | 5550 | 17 |
| 309 | 20230802 | 141800 | 3523173720 | 5550 | 5550 | 5550 | 5540 | 133 |
| 310 | 20230802 | 141700 | 3522436170 | 5550 | 5550 | 5550 | 5550 | 10 |
| 311 | 20230802 | 141600 | 3522380670 | 5550 | 5550 | 5550 | 5550 | 0 |
| 312 | 20230802 | 141500 | 3522380670 | 5550 | 5550 | 5550 | 5550 | 10 |
| 313 | 20230802 | 141400 | 3522325170 | 5540 | 5540 | 5550 | 5540 | 1047 |
| 314 | 20230802 | 141300 | 3516524590 | 5540 | 5550 | 5550 | 5540 | 82 |
| 315 | 20230802 | 141200 | 3516069520 | 5550 | 5550 | 5550 | 5550 | 5 |
| 316 | 20230802 | 141100 | 3516041770 | 5550 | 5550 | 5550 | 5550 | 7 |
| 317 | 20230802 | 141000 | 3516002920 | 5540 | 5570 | 5570 | 5540 | 1246 |
| 318 | 20230802 | 140900 | 3509086860 | 5570 | 5570 | 5570 | 5570 | 14 |
| 319 | 20230802 | 140800 | 3509008880 | 5570 | 5570 | 5570 | 5570 | 1550 |
| 320 | 20230802 | 140700 | 3500375380 | 5570 | 5560 | 5570 | 5560 | 197 |
| 321 | 20230802 | 140600 | 3499278770 | 5570 | 5570 | 5570 | 5570 | 135 |
| 322 | 20230802 | 140500 | 3498526820 | 5570 | 5560 | 5570 | 5550 | 519 |
| 323 | 20230802 | 140400 | 3495642170 | 5560 | 5560 | 5560 | 5560 | 57 |
| 324 | 20230802 | 140300 | 3495325250 | 5550 | 5570 | 5570 | 5550 | 275 |
| 325 | 20230802 | 140200 | 3493798410 | 5570 | 5580 | 5580 | 5570 | 510 |
| 326 | 20230802 | 140100 | 3490957610 | 5590 | 5570 | 5590 | 5570 | 229 |
| 327 | 20230802 | 140000 | 3489679820 | 5550 | 5580 | 5580 | 5550 | 17 |
| 328 | 20230802 | 135900 | 3489585440 | 5580 | 5580 | 5580 | 5580 | 2 |
| 329 | 20230802 | 135800 | 3489574280 | 5580 | 5550 | 5580 | 5540 | 1333 |
| 330 | 20230802 | 135700 | 3482153130 | 5560 | 5560 | 5560 | 5560 | 0 |
| 331 | 20230802 | 135600 | 3482153130 | 5560 | 5560 | 5570 | 5560 | 152 |
| 332 | 20230802 | 135500 | 3481307910 | 5560 | 5560 | 5560 | 5560 | 42 |
| 333 | 20230802 | 135400 | 3481074390 | 5560 | 5560 | 5560 | 5560 | 4 |
| 334 | 20230802 | 135300 | 3481052150 | 5560 | 5550 | 5560 | 5550 | 95 |
| 335 | 20230802 | 135200 | 3480524890 | 5530 | 5540 | 5540 | 5530 | 231 |
| 336 | 20230802 | 135100 | 3479245260 | 5560 | 5560 | 5560 | 5560 | 1 |
| 337 | 20230802 | 135000 | 3479239700 | 5520 | 5520 | 5520 | 5520 | 103 |
| 338 | 20230802 | 134900 | 3478671140 | 5590 | 5530 | 5600 | 5510 | 10182 |
| 339 | 20230802 | 134800 | 3422541210 | 5530 | 5530 | 5530 | 5520 | 325 |
| 340 | 20230802 | 134700 | 3420747180 | 5530 | 5530 | 5530 | 5520 | 4412 |
| 341 | 20230802 | 134600 | 3396360150 | 5530 | 5530 | 5530 | 5520 | 614 |
| 342 | 20230802 | 134500 | 3392965640 | 5530 | 5530 | 5530 | 5520 | 861 |
| 343 | 20230802 | 134400 | 3388211810 | 5530 | 5540 | 5540 | 5530 | 1006 |
| 344 | 20230802 | 134300 | 3382648570 | 5540 | 5540 | 5540 | 5540 | 5 |
| 345 | 20230802 | 134200 | 3382620870 | 5550 | 5520 | 5550 | 5520 | 19 |
| 346 | 20230802 | 134100 | 3382515930 | 5520 | 5530 | 5550 | 5520 | 4538 |
| 347 | 20230802 | 134000 | 3357418400 | 5540 | 5530 | 5540 | 5530 | 326 |
| 348 | 20230802 | 133900 | 3355614510 | 5540 | 5540 | 5540 | 5540 | 648 |
| 349 | 20230802 | 133800 | 3352024590 | 5540 | 5540 | 5540 | 5540 | 514 |
| 350 | 20230802 | 133700 | 3349177030 | 5540 | 5540 | 5540 | 5540 | 214 |
| 351 | 20230802 | 133600 | 3347991470 | 5540 | 5540 | 5540 | 5540 | 56 |
| 352 | 20230802 | 133500 | 3347681230 | 5540 | 5540 | 5540 | 5530 | 413 |
| 353 | 20230802 | 133400 | 3345396730 | 5540 | 5540 | 5540 | 5540 | 329 |
| 354 | 20230802 | 133300 | 3343574070 | 5540 | 5550 | 5550 | 5540 | 780 |
| 355 | 20230802 | 133200 | 3339252070 | 5550 | 5550 | 5550 | 5550 | 143 |
| 356 | 20230802 | 133100 | 3338458420 | 5570 | 5550 | 5570 | 5550 | 653 |
| 357 | 20230802 | 133000 | 3334832270 | 5580 | 5570 | 5580 | 5550 | 601 |
| 358 | 20230802 | 132900 | 3331493610 | 5580 | 5590 | 5590 | 5580 | 161 |
| 359 | 20230802 | 132800 | 3330595220 | 5590 | 5560 | 5590 | 5550 | 1942 |
| 360 | 20230802 | 132700 | 3319814530 | 5560 | 5580 | 5580 | 5560 | 1414 |
| 361 | 20230802 | 132600 | 3311941080 | 5590 | 5590 | 5590 | 5590 | 823 |
| 362 | 20230802 | 132500 | 3307340510 | 5580 | 5590 | 5590 | 5580 | 305 |
| 363 | 20230802 | 132400 | 3305637960 | 5590 | 5590 | 5590 | 5590 | 10 |
| 364 | 20230802 | 132300 | 3305582060 | 5580 | 5590 | 5590 | 5580 | 1003 |
| 365 | 20230802 | 132200 | 3299985290 | 5590 | 5590 | 5590 | 5590 | 29 |
| 366 | 20230802 | 132100 | 3299823180 | 5590 | 5590 | 5600 | 5580 | 1186 |
| 367 | 20230802 | 132000 | 3293199470 | 5590 | 5590 | 5590 | 5590 | 238 |
| 368 | 20230802 | 131900 | 3291869050 | 5590 | 5610 | 5610 | 5590 | 8336 |
| 369 | 20230802 | 131800 | 3245110170 | 5610 | 5620 | 5620 | 5610 | 222 |
| 370 | 20230802 | 131700 | 3243862750 | 5620 | 5620 | 5620 | 5620 | 52 |
| 371 | 20230802 | 131600 | 3243570510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 372 | 20230802 | 131500 | 3243570510 | 5610 | 5620 | 5620 | 5610 | 108 |
| 373 | 20230802 | 131400 | 3242963610 | 5620 | 5620 | 5620 | 5620 | 0 |
| 374 | 20230802 | 131300 | 3242963610 | 5620 | 5620 | 5620 | 5620 | 604 |
| 375 | 20230802 | 131200 | 3239569130 | 5610 | 5620 | 5620 | 5610 | 32 |
| 376 | 20230802 | 131100 | 3239389440 | 5620 | 5620 | 5620 | 5620 | 201 |
| 377 | 20230802 | 131000 | 3238259820 | 5620 | 5620 | 5620 | 5620 | 755 |
| 378 | 20230802 | 130900 | 3234016720 | 5620 | 5620 | 5620 | 5620 | 2 |
| 379 | 20230802 | 130800 | 3234005480 | 5620 | 5610 | 5620 | 5610 | 213 |
| 380 | 20230802 | 130700 | 3232810440 | 5610 | 5610 | 5610 | 5610 | 1 |
| 381 | 20230802 | 130600 | 3232804830 | 5600 | 5600 | 5600 | 5600 | 96 |
| 382 | 20230802 | 130500 | 3232267230 | 5600 | 5600 | 5600 | 5600 | 289 |
| 383 | 20230802 | 130400 | 3230648830 | 5600 | 5600 | 5600 | 5600 | 120 |
| 384 | 20230802 | 130300 | 3229976830 | 5620 | 5620 | 5620 | 5620 | 0 |
| 385 | 20230802 | 130200 | 3229976830 | 5620 | 5620 | 5620 | 5620 | 4 |
| 386 | 20230802 | 130100 | 3229954350 | 5600 | 5600 | 5600 | 5600 | 12 |
| 387 | 20230802 | 130000 | 3229887150 | 5600 | 5600 | 5600 | 5600 | 91 |
| 388 | 20230802 | 125900 | 3229377550 | 5600 | 5600 | 5600 | 5600 | 1 |
| 389 | 20230802 | 125800 | 3229371950 | 5600 | 5610 | 5610 | 5600 | 1449 |
| 390 | 20230802 | 125700 | 3221255180 | 5620 | 5620 | 5620 | 5620 | 40 |
| 391 | 20230802 | 125600 | 3221030380 | 5620 | 5620 | 5620 | 5620 | 4 |
| 392 | 20230802 | 125500 | 3221007900 | 5620 | 5610 | 5620 | 5610 | 6 |
| 393 | 20230802 | 125400 | 3220974230 | 5610 | 5610 | 5610 | 5610 | 1 |
| 394 | 20230802 | 125300 | 3220968620 | 5600 | 5600 | 5600 | 5600 | 451 |
| 395 | 20230802 | 125200 | 3218443020 | 5600 | 5600 | 5600 | 5600 | 150 |
| 396 | 20230802 | 125100 | 3217603020 | 5600 | 5600 | 5600 | 5600 | 105 |
| 397 | 20230802 | 125000 | 3217015020 | 5600 | 5610 | 5610 | 5600 | 55 |
| 398 | 20230802 | 124900 | 3216706670 | 5620 | 5610 | 5620 | 5610 | 176 |
| 399 | 20230802 | 124800 | 3215719300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 400 | 20230802 | 124700 | 3215719300 | 5600 | 5610 | 5610 | 5600 | 326 |
| 401 | 20230802 | 124600 | 3213893640 | 5600 | 5600 | 5600 | 5600 | 298 |
| 402 | 20230802 | 124500 | 3212224840 | 5600 | 5600 | 5600 | 5600 | 154 |
| 403 | 20230802 | 124400 | 3211362440 | 5610 | 5610 | 5610 | 5600 | 509 |
| 404 | 20230802 | 124300 | 3208510830 | 5600 | 5610 | 5610 | 5600 | 603 |
| 405 | 20230802 | 124200 | 3205134020 | 5610 | 5600 | 5610 | 5600 | 42 |
| 406 | 20230802 | 124100 | 3204898810 | 5610 | 5610 | 5610 | 5600 | 245 |
| 407 | 20230802 | 124000 | 3203524860 | 5600 | 5610 | 5610 | 5600 | 2414 |
| 408 | 20230802 | 123900 | 3189983150 | 5620 | 5620 | 5620 | 5620 | 1091 |
| 409 | 20230802 | 123800 | 3183851730 | 5630 | 5620 | 5630 | 5620 | 375 |
| 410 | 20230802 | 123700 | 3181744100 | 5630 | 5630 | 5630 | 5630 | 300 |
| 411 | 20230802 | 123600 | 3180055100 | 5630 | 5630 | 5630 | 5600 | 308 |
| 412 | 20230802 | 123500 | 3178329460 | 5630 | 5630 | 5630 | 5630 | 2000 |
| 413 | 20230802 | 123400 | 3167069460 | 5630 | 5630 | 5630 | 5590 | 130 |
| 414 | 20230802 | 123300 | 3166338530 | 5620 | 5610 | 5620 | 5580 | 169 |
| 415 | 20230802 | 123200 | 3165390150 | 5620 | 5620 | 5630 | 5580 | 322 |
| 416 | 20230802 | 123100 | 3163584120 | 5620 | 5620 | 5620 | 5620 | 933 |
| 417 | 20230802 | 123000 | 3158340660 | 5590 | 5590 | 5590 | 5590 | 4 |
| 418 | 20230802 | 122900 | 3158318300 | 5620 | 5620 | 5620 | 5620 | 44 |
| 419 | 20230802 | 122800 | 3158071020 | 5620 | 5620 | 5620 | 5620 | 7 |
| 420 | 20230802 | 122700 | 3158031680 | 5620 | 5600 | 5620 | 5590 | 659 |
| 421 | 20230802 | 122600 | 3154340230 | 5600 | 5590 | 5600 | 5590 | 179 |
| 422 | 20230802 | 122500 | 3153339020 | 5600 | 5600 | 5600 | 5600 | 20 |
| 423 | 20230802 | 122400 | 3153227020 | 5600 | 5600 | 5600 | 5590 | 254 |
| 424 | 20230802 | 122300 | 3151805620 | 5600 | 5590 | 5600 | 5580 | 1250 |
| 425 | 20230802 | 122200 | 3144807560 | 5580 | 5580 | 5580 | 5580 | 0 |
| 426 | 20230802 | 122100 | 3144807560 | 5580 | 5580 | 5580 | 5580 | 394 |
| 427 | 20230802 | 122000 | 3142609040 | 5580 | 5580 | 5580 | 5580 | 0 |
| 428 | 20230802 | 121900 | 3142609040 | 5580 | 5580 | 5580 | 5580 | 63 |
| 429 | 20230802 | 121800 | 3142257500 | 5570 | 5570 | 5570 | 5570 | 1481 |
| 430 | 20230802 | 121700 | 3134008330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 431 | 20230802 | 121600 | 3134008330 | 5560 | 5570 | 5570 | 5560 | 399 |
| 432 | 20230802 | 121500 | 3131789700 | 5570 | 5580 | 5580 | 5570 | 205 |
| 433 | 20230802 | 121400 | 3130647330 | 5580 | 5580 | 5580 | 5580 | 18 |
| 434 | 20230802 | 121300 | 3130546890 | 5580 | 5580 | 5580 | 5580 | 0 |
| 435 | 20230802 | 121200 | 3130546890 | 5580 | 5580 | 5590 | 5580 | 109 |
| 436 | 20230802 | 121100 | 3129938170 | 5570 | 5580 | 5580 | 5570 | 10 |
| 437 | 20230802 | 121000 | 3129882430 | 5570 | 5570 | 5570 | 5570 | 46 |
| 438 | 20230802 | 120900 | 3129626210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 439 | 20230802 | 120800 | 3129626210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 440 | 20230802 | 120700 | 3129626210 | 5570 | 5580 | 5580 | 5570 | 202 |
| 441 | 20230802 | 120600 | 3128500970 | 5580 | 5590 | 5590 | 5580 | 329 |
| 442 | 20230802 | 120500 | 3126663440 | 5600 | 5600 | 5600 | 5600 | 1 |
| 443 | 20230802 | 120400 | 3126657840 | 5600 | 5600 | 5600 | 5600 | 21 |
| 444 | 20230802 | 120300 | 3126540240 | 5600 | 5600 | 5600 | 5600 | 20 |
| 445 | 20230802 | 120200 | 3126428240 | 5600 | 5600 | 5600 | 5600 | 89 |
| 446 | 20230802 | 120100 | 3125929840 | 5600 | 5590 | 5600 | 5590 | 828 |
| 447 | 20230802 | 120000 | 3121297990 | 5590 | 5590 | 5590 | 5580 | 29 |
| 448 | 20230802 | 115900 | 3121135940 | 5590 | 5580 | 5590 | 5580 | 748 |
| 449 | 20230802 | 115800 | 3116955530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 450 | 20230802 | 115700 | 3116955530 | 5580 | 5550 | 5580 | 5550 | 3254 |
| 451 | 20230802 | 115600 | 3098892210 | 5560 | 5560 | 5560 | 5560 | 500 |
| 452 | 20230802 | 115500 | 3096112210 | 5560 | 5560 | 5560 | 5560 | 20 |
| 453 | 20230802 | 115400 | 3096001010 | 5550 | 5580 | 5580 | 5550 | 827 |
| 454 | 20230802 | 115300 | 3091405890 | 5580 | 5580 | 5580 | 5580 | 601 |
| 455 | 20230802 | 115200 | 3088052310 | 5550 | 5560 | 5560 | 5550 | 185 |
| 456 | 20230802 | 115100 | 3087024760 | 5550 | 5560 | 5560 | 5550 | 1525 |
| 457 | 20230802 | 115000 | 3078553260 | 5580 | 5580 | 5580 | 5580 | 359 |
| 458 | 20230802 | 114900 | 3076550040 | 5590 | 5590 | 5590 | 5590 | 5 |
| 459 | 20230802 | 114800 | 3076522090 | 5590 | 5580 | 5590 | 5550 | 5043 |
| 460 | 20230802 | 114700 | 3048432380 | 5580 | 5580 | 5580 | 5580 | 1055 |
| 461 | 20230802 | 114600 | 3042545480 | 5580 | 5590 | 5590 | 5580 | 1365 |
| 462 | 20230802 | 114500 | 3034919350 | 5590 | 5600 | 5600 | 5590 | 13 |
| 463 | 20230802 | 114400 | 3034846660 | 5610 | 5600 | 5610 | 5600 | 1140 |
| 464 | 20230802 | 114300 | 3028461660 | 5600 | 5600 | 5600 | 5600 | 943 |
| 465 | 20230802 | 114200 | 3023180860 | 5600 | 5600 | 5600 | 5600 | 323 |
| 466 | 20230802 | 114100 | 3021372060 | 5600 | 5600 | 5600 | 5600 | 206 |
| 467 | 20230802 | 114000 | 3020218460 | 5600 | 5600 | 5610 | 5600 | 4927 |
| 468 | 20230802 | 113900 | 2992624000 | 5600 | 5600 | 5600 | 5600 | 373 |
| 469 | 20230802 | 113800 | 2990535200 | 5600 | 5600 | 5600 | 5600 | 1335 |
| 470 | 20230802 | 113700 | 2983059200 | 5600 | 5600 | 5600 | 5600 | 641 |
| 471 | 20230802 | 113600 | 2979469600 | 5600 | 5600 | 5600 | 5600 | 219 |
| 472 | 20230802 | 113500 | 2978243200 | 5600 | 5610 | 5610 | 5600 | 112 |
| 473 | 20230802 | 113400 | 2977615050 | 5610 | 5610 | 5620 | 5600 | 795 |
| 474 | 20230802 | 113300 | 2973161850 | 5610 | 5610 | 5610 | 5610 | 100 |
| 475 | 20230802 | 113200 | 2972600850 | 5620 | 5610 | 5620 | 5610 | 260 |
| 476 | 20230802 | 113100 | 2971139750 | 5610 | 5620 | 5620 | 5610 | 743 |
| 477 | 20230802 | 113000 | 2966970720 | 5620 | 5610 | 5620 | 5610 | 724 |
| 478 | 20230802 | 112900 | 2962903440 | 5620 | 5610 | 5620 | 5610 | 1124 |
| 479 | 20230802 | 112800 | 2956594320 | 5610 | 5610 | 5610 | 5610 | 516 |
| 480 | 20230802 | 112700 | 2953699560 | 5610 | 5610 | 5620 | 5610 | 624 |
| 481 | 20230802 | 112600 | 2950197920 | 5610 | 5610 | 5610 | 5610 | 13 |
| 482 | 20230802 | 112500 | 2950124990 | 5620 | 5620 | 5620 | 5620 | 22 |
| 483 | 20230802 | 112400 | 2950001350 | 5620 | 5620 | 5620 | 5620 | 201 |
| 484 | 20230802 | 112300 | 2948871730 | 5600 | 5600 | 5610 | 5600 | 1291 |
| 485 | 20230802 | 112200 | 2941642030 | 5600 | 5610 | 5610 | 5600 | 7050 |
| 486 | 20230802 | 112100 | 2902136750 | 5610 | 5620 | 5620 | 5610 | 2260 |
| 487 | 20230802 | 112000 | 2889452990 | 5620 | 5630 | 5630 | 5620 | 360 |
| 488 | 20230802 | 111900 | 2887426290 | 5620 | 5620 | 5620 | 5620 | 1232 |
| 489 | 20230802 | 111800 | 2880502450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 490 | 20230802 | 111700 | 2880502450 | 5620 | 5620 | 5620 | 5620 | 669 |
| 491 | 20230802 | 111600 | 2876742670 | 5620 | 5630 | 5630 | 5620 | 660 |
| 492 | 20230802 | 111500 | 2873028980 | 5630 | 5640 | 5640 | 5630 | 14 |
| 493 | 20230802 | 111400 | 2872950060 | 5620 | 5640 | 5640 | 5620 | 2261 |
| 494 | 20230802 | 111300 | 2860241520 | 5640 | 5660 | 5660 | 5630 | 3408 |
| 495 | 20230802 | 111200 | 2841003060 | 5660 | 5650 | 5660 | 5650 | 694 |
| 496 | 20230802 | 111100 | 2837081020 | 5650 | 5640 | 5650 | 5640 | 366 |
| 497 | 20230802 | 111000 | 2835016770 | 5640 | 5640 | 5640 | 5640 | 185 |
| 498 | 20230802 | 110900 | 2833973370 | 5640 | 5640 | 5640 | 5640 | 911 |
| 499 | 20230802 | 110800 | 2828835330 | 5640 | 5640 | 5640 | 5640 | 93 |
| 500 | 20230802 | 110700 | 2828310810 | 5630 | 5630 | 5630 | 5630 | 115 |
| 501 | 20230802 | 110600 | 2827663360 | 5630 | 5620 | 5630 | 5620 | 1740 |
| 502 | 20230802 | 110500 | 2817882480 | 5620 | 5630 | 5630 | 5620 | 610 |
| 503 | 20230802 | 110400 | 2814451480 | 5630 | 5630 | 5630 | 5620 | 625 |
| 504 | 20230802 | 110300 | 2810933890 | 5620 | 5630 | 5630 | 5620 | 1483 |
| 505 | 20230802 | 110200 | 2802589990 | 5630 | 5620 | 5630 | 5620 | 237 |
| 506 | 20230802 | 110100 | 2801257090 | 5620 | 5620 | 5620 | 5610 | 2568 |
| 507 | 20230802 | 110000 | 2786825030 | 5620 | 5620 | 5620 | 5610 | 2894 |
| 508 | 20230802 | 105900 | 2770580560 | 5620 | 5620 | 5620 | 5610 | 193 |
| 509 | 20230802 | 105800 | 2769496100 | 5630 | 5630 | 5640 | 5620 | 5451 |
| 510 | 20230802 | 105700 | 2738808980 | 5640 | 5640 | 5640 | 5630 | 62 |
| 511 | 20230802 | 105600 | 2738459640 | 5640 | 5640 | 5640 | 5630 | 582 |
| 512 | 20230802 | 105500 | 2735177960 | 5640 | 5640 | 5640 | 5640 | 69 |
| 513 | 20230802 | 105400 | 2734788800 | 5640 | 5630 | 5640 | 5630 | 629 |
| 514 | 20230802 | 105300 | 2731247500 | 5630 | 5630 | 5630 | 5630 | 1185 |
| 515 | 20230802 | 105200 | 2724575950 | 5640 | 5620 | 5640 | 5610 | 419 |
| 516 | 20230802 | 105100 | 2722222700 | 5610 | 5630 | 5630 | 5610 | 4103 |
| 517 | 20230802 | 105000 | 2699161770 | 5630 | 5630 | 5630 | 5630 | 7 |
| 518 | 20230802 | 104900 | 2699122360 | 5630 | 5640 | 5640 | 5630 | 503 |
| 519 | 20230802 | 104800 | 2696285450 | 5640 | 5640 | 5640 | 5630 | 1823 |
| 520 | 20230802 | 104700 | 2686005730 | 5630 | 5640 | 5640 | 5630 | 5094 |
| 521 | 20230802 | 104600 | 2657276430 | 5640 | 5660 | 5660 | 5640 | 96 |
| 522 | 20230802 | 104500 | 2656733090 | 5660 | 5650 | 5660 | 5640 | 466 |
| 523 | 20230802 | 104400 | 2654101390 | 5640 | 5650 | 5650 | 5640 | 2598 |
| 524 | 20230802 | 104300 | 2639426730 | 5650 | 5640 | 5650 | 5640 | 1217 |
| 525 | 20230802 | 104200 | 2632558720 | 5640 | 5630 | 5640 | 5630 | 56 |
| 526 | 20230802 | 104100 | 2632243250 | 5630 | 5620 | 5630 | 5620 | 58 |
| 527 | 20230802 | 104000 | 2631917010 | 5630 | 5610 | 5630 | 5610 | 399 |
| 528 | 20230802 | 103900 | 2629676400 | 5630 | 5630 | 5630 | 5620 | 1370 |
| 529 | 20230802 | 103800 | 2621973310 | 5630 | 5620 | 5630 | 5620 | 1091 |
| 530 | 20230802 | 103700 | 2615841380 | 5630 | 5610 | 5630 | 5610 | 701 |
| 531 | 20230802 | 103600 | 2611895710 | 5630 | 5610 | 5630 | 5610 | 620 |
| 532 | 20230802 | 103500 | 2608417090 | 5610 | 5620 | 5630 | 5610 | 2115 |
| 533 | 20230802 | 103400 | 2596548460 | 5620 | 5640 | 5640 | 5620 | 199 |
| 534 | 20230802 | 103300 | 2595429680 | 5640 | 5640 | 5640 | 5630 | 71 |
| 535 | 20230802 | 103200 | 2595029340 | 5610 | 5640 | 5650 | 5610 | 6143 |
| 536 | 20230802 | 103100 | 2560481930 | 5640 | 5640 | 5650 | 5630 | 2421 |
| 537 | 20230802 | 103000 | 2546829700 | 5640 | 5640 | 5640 | 5640 | 7151 |
| 538 | 20230802 | 102900 | 2506498060 | 5640 | 5640 | 5640 | 5640 | 0 |
| 539 | 20230802 | 102800 | 2506498060 | 5640 | 5650 | 5650 | 5640 | 573 |
| 540 | 20230802 | 102700 | 2503265640 | 5660 | 5660 | 5660 | 5660 | 177 |
| 541 | 20230802 | 102600 | 2502263820 | 5660 | 5630 | 5660 | 5630 | 1946 |
| 542 | 20230802 | 102500 | 2491269770 | 5640 | 5640 | 5640 | 5640 | 121 |
| 543 | 20230802 | 102400 | 2490587330 | 5640 | 5640 | 5640 | 5640 | 340 |
| 544 | 20230802 | 102300 | 2488669730 | 5640 | 5640 | 5640 | 5630 | 1315 |
| 545 | 20230802 | 102200 | 2481258540 | 5640 | 5630 | 5640 | 5630 | 535 |
| 546 | 20230802 | 102100 | 2478243490 | 5630 | 5630 | 5640 | 5630 | 115 |
| 547 | 20230802 | 102000 | 2477595930 | 5630 | 5620 | 5640 | 5620 | 759 |
| 548 | 20230802 | 101900 | 2473323710 | 5620 | 5630 | 5630 | 5620 | 7276 |
| 549 | 20230802 | 101800 | 2432364500 | 5640 | 5640 | 5640 | 5630 | 3383 |
| 550 | 20230802 | 101700 | 2413299530 | 5640 | 5650 | 5650 | 5640 | 2918 |
| 551 | 20230802 | 101600 | 2396812930 | 5650 | 5650 | 5650 | 5650 | 1106 |
| 552 | 20230802 | 101500 | 2390564030 | 5650 | 5650 | 5650 | 5640 | 818 |
| 553 | 20230802 | 101400 | 2385942600 | 5650 | 5650 | 5660 | 5650 | 1510 |
| 554 | 20230802 | 101300 | 2377410980 | 5660 | 5670 | 5670 | 5660 | 13 |
| 555 | 20230802 | 101200 | 2377337350 | 5650 | 5660 | 5670 | 5650 | 357 |
| 556 | 20230802 | 101100 | 2375317980 | 5660 | 5660 | 5660 | 5660 | 143 |
| 557 | 20230802 | 101000 | 2374508600 | 5660 | 5680 | 5680 | 5660 | 1837 |
| 558 | 20230802 | 100900 | 2364107430 | 5680 | 5680 | 5680 | 5680 | 36 |
| 559 | 20230802 | 100800 | 2363902950 | 5680 | 5660 | 5680 | 5660 | 526 |
| 560 | 20230802 | 100700 | 2360918290 | 5650 | 5660 | 5660 | 5650 | 237 |
| 561 | 20230802 | 100600 | 2359576880 | 5650 | 5650 | 5650 | 5650 | 321 |
| 562 | 20230802 | 100500 | 2357763230 | 5650 | 5650 | 5650 | 5650 | 1784 |
| 563 | 20230802 | 100400 | 2347683630 | 5650 | 5660 | 5660 | 5650 | 969 |
| 564 | 20230802 | 100300 | 2342206750 | 5660 | 5660 | 5660 | 5660 | 276 |
| 565 | 20230802 | 100200 | 2340644590 | 5660 | 5670 | 5670 | 5660 | 2669 |
| 566 | 20230802 | 100100 | 2325511910 | 5670 | 5640 | 5670 | 5640 | 5314 |
| 567 | 20230802 | 100000 | 2295477310 | 5640 | 5640 | 5640 | 5640 | 893 |
| 568 | 20230802 | 095900 | 2290440790 | 5640 | 5640 | 5640 | 5640 | 1199 |
| 569 | 20230802 | 095800 | 2283678430 | 5640 | 5660 | 5660 | 5640 | 3600 |
| 570 | 20230802 | 095700 | 2263344620 | 5660 | 5650 | 5660 | 5650 | 221 |
| 571 | 20230802 | 095600 | 2262095310 | 5650 | 5650 | 5650 | 5650 | 265 |
| 572 | 20230802 | 095500 | 2260598060 | 5650 | 5660 | 5660 | 5650 | 977 |
| 573 | 20230802 | 095400 | 2255073720 | 5660 | 5660 | 5660 | 5650 | 1731 |
| 574 | 20230802 | 095300 | 2245276840 | 5660 | 5650 | 5660 | 5650 | 243 |
| 575 | 20230802 | 095200 | 2243902030 | 5650 | 5650 | 5650 | 5640 | 1684 |
| 576 | 20230802 | 095100 | 2234387920 | 5650 | 5660 | 5660 | 5640 | 1729 |
| 577 | 20230802 | 095000 | 2224619680 | 5660 | 5680 | 5680 | 5660 | 443 |
| 578 | 20230802 | 094900 | 2222104760 | 5670 | 5690 | 5690 | 5670 | 990 |
| 579 | 20230802 | 094800 | 2216481350 | 5680 | 5680 | 5680 | 5650 | 3155 |
| 580 | 20230802 | 094700 | 2198583010 | 5660 | 5650 | 5660 | 5620 | 12008 |
| 581 | 20230802 | 094600 | 2130898990 | 5660 | 5670 | 5670 | 5640 | 7649 |
| 582 | 20230802 | 094500 | 2087648510 | 5660 | 5700 | 5700 | 5660 | 8310 |
| 583 | 20230802 | 094400 | 2040433610 | 5700 | 5710 | 5710 | 5700 | 493 |
| 584 | 20230802 | 094300 | 2037623050 | 5700 | 5700 | 5710 | 5700 | 3982 |
| 585 | 20230802 | 094200 | 2014923940 | 5700 | 5710 | 5710 | 5700 | 3159 |
| 586 | 20230802 | 094100 | 1996909640 | 5700 | 5710 | 5710 | 5700 | 121 |
| 587 | 20230802 | 094000 | 1996219560 | 5700 | 5730 | 5730 | 5700 | 5691 |
| 588 | 20230802 | 093900 | 1963719300 | 5740 | 5730 | 5740 | 5730 | 1406 |
| 589 | 20230802 | 093800 | 1955659920 | 5730 | 5740 | 5740 | 5730 | 4519 |
| 590 | 20230802 | 093700 | 1929756320 | 5740 | 5740 | 5740 | 5730 | 2803 |
| 591 | 20230802 | 093600 | 1913676410 | 5740 | 5750 | 5750 | 5730 | 2221 |
| 592 | 20230802 | 093500 | 1900923270 | 5760 | 5760 | 5760 | 5750 | 3513 |
| 593 | 20230802 | 093400 | 1880719960 | 5750 | 5780 | 5790 | 5750 | 5564 |
| 594 | 20230802 | 093300 | 1848607980 | 5780 | 5800 | 5800 | 5780 | 13389 |
| 595 | 20230802 | 093200 | 1771170400 | 5800 | 5800 | 5840 | 5790 | 3292 |
| 596 | 20230802 | 093100 | 1752004360 | 5790 | 5820 | 5830 | 5790 | 4192 |
| 597 | 20230802 | 093000 | 1727644520 | 5820 | 5810 | 5840 | 5800 | 15372 |
| 598 | 20230802 | 092900 | 1638348880 | 5840 | 5800 | 5840 | 5800 | 9060 |
| 599 | 20230802 | 092800 | 1585589290 | 5820 | 5860 | 5880 | 5800 | 22430 |
| 600 | 20230802 | 092700 | 1454294300 | 5860 | 5830 | 5880 | 5830 | 37966 |
| 601 | 20230802 | 092600 | 1232070160 | 5820 | 5790 | 5830 | 5770 | 24169 |
| 602 | 20230802 | 092500 | 1091996310 | 5780 | 5730 | 5780 | 5730 | 9584 |
| 603 | 20230802 | 092400 | 1036693330 | 5730 | 5770 | 5780 | 5730 | 8638 |
| 604 | 20230802 | 092300 | 986921880 | 5770 | 5730 | 5770 | 5720 | 8589 |
| 605 | 20230802 | 092200 | 937585960 | 5730 | 5730 | 5740 | 5710 | 2094 |
| 606 | 20230802 | 092100 | 925587350 | 5730 | 5710 | 5730 | 5700 | 3025 |
| 607 | 20230802 | 092000 | 908275240 | 5710 | 5700 | 5710 | 5700 | 3419 |
| 608 | 20230802 | 091900 | 888770250 | 5700 | 5710 | 5710 | 5690 | 3420 |
| 609 | 20230802 | 091800 | 869305350 | 5700 | 5720 | 5720 | 5700 | 3384 |
| 610 | 20230802 | 091700 | 849984710 | 5720 | 5720 | 5720 | 5710 | 3752 |
| 611 | 20230802 | 091600 | 828552310 | 5720 | 5730 | 5730 | 5720 | 4792 |
| 612 | 20230802 | 091500 | 801139540 | 5720 | 5750 | 5760 | 5720 | 3494 |
| 613 | 20230802 | 091400 | 781087980 | 5750 | 5720 | 5760 | 5720 | 1600 |
| 614 | 20230802 | 091300 | 771896560 | 5730 | 5750 | 5750 | 5720 | 1210 |
| 615 | 20230802 | 091200 | 764959620 | 5730 | 5750 | 5770 | 5730 | 8250 |
| 616 | 20230802 | 091100 | 717558430 | 5750 | 5740 | 5770 | 5740 | 3184 |
| 617 | 20230802 | 091000 | 699215520 | 5770 | 5770 | 5780 | 5750 | 13804 |
| 618 | 20230802 | 090900 | 619630730 | 5760 | 5730 | 5770 | 5710 | 10846 |
| 619 | 20230802 | 090800 | 557251050 | 5710 | 5720 | 5730 | 5710 | 5155 |
| 620 | 20230802 | 090700 | 527750510 | 5720 | 5710 | 5730 | 5700 | 6665 |
| 621 | 20230802 | 090600 | 489593860 | 5700 | 5690 | 5710 | 5680 | 14627 |
| 622 | 20230802 | 090500 | 406352400 | 5680 | 5680 | 5690 | 5680 | 5423 |
| 623 | 20230802 | 090400 | 375527080 | 5680 | 5680 | 5680 | 5660 | 3477 |
| 624 | 20230802 | 090300 | 355780260 | 5680 | 5650 | 5690 | 5640 | 2266 |
| 625 | 20230802 | 090200 | 342959120 | 5640 | 5660 | 5660 | 5600 | 11695 |
| 626 | 20230802 | 090100 | 277001280 | 5660 | 5700 | 5730 | 5640 | 17512 |
| 627 | 20230802 | 090000 | 177650920 | 5700 | 5780 | 5780 | 5700 | 30858 |