32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 191900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 3 | 20230803 | 191800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 4 | 20230803 | 191700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 5 | 20230803 | 191600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 6 | 20230803 | 191500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 7 | 20230803 | 191400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 8 | 20230803 | 191300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 9 | 20230803 | 191200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 10 | 20230803 | 191100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 11 | 20230803 | 191000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 12 | 20230803 | 190900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 13 | 20230803 | 190800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 14 | 20230803 | 190700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 15 | 20230803 | 190600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 16 | 20230803 | 190500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 17 | 20230803 | 190400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 18 | 20230803 | 190300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 19 | 20230803 | 190200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 20 | 20230803 | 190100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 21 | 20230803 | 190000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 22 | 20230803 | 185900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 23 | 20230803 | 185800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 24 | 20230803 | 185700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 25 | 20230803 | 185600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 26 | 20230803 | 185500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 27 | 20230803 | 185400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 28 | 20230803 | 185300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 29 | 20230803 | 185200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 30 | 20230803 | 185100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 31 | 20230803 | 185000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 32 | 20230803 | 184900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 33 | 20230803 | 184800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 34 | 20230803 | 184700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 35 | 20230803 | 184600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 36 | 20230803 | 184500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 37 | 20230803 | 184400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 38 | 20230803 | 184300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 39 | 20230803 | 184200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 40 | 20230803 | 184100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 41 | 20230803 | 184000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 42 | 20230803 | 183900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 43 | 20230803 | 183800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 44 | 20230803 | 183700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 45 | 20230803 | 183600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 46 | 20230803 | 183500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 47 | 20230803 | 183400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 48 | 20230803 | 183300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 49 | 20230803 | 183200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 50 | 20230803 | 183100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 51 | 20230803 | 183000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 52 | 20230803 | 182900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 53 | 20230803 | 182800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 54 | 20230803 | 182700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 55 | 20230803 | 182600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 56 | 20230803 | 182500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 57 | 20230803 | 182400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 58 | 20230803 | 182300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 59 | 20230803 | 182200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 60 | 20230803 | 182100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 61 | 20230803 | 182000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 62 | 20230803 | 181900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 63 | 20230803 | 181800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 64 | 20230803 | 181700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 65 | 20230803 | 181600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 66 | 20230803 | 181500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 67 | 20230803 | 181400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 68 | 20230803 | 181300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 69 | 20230803 | 181200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 70 | 20230803 | 181100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 71 | 20230803 | 181000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 72 | 20230803 | 180900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 73 | 20230803 | 180800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 74 | 20230803 | 180700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 75 | 20230803 | 180600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 76 | 20230803 | 180500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 77 | 20230803 | 180400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 78 | 20230803 | 180300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 79 | 20230803 | 180200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 80 | 20230803 | 180100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 81 | 20230803 | 180000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 82 | 20230803 | 175900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 83 | 20230803 | 175800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 84 | 20230803 | 175700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 85 | 20230803 | 175600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 86 | 20230803 | 175500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 87 | 20230803 | 175400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 88 | 20230803 | 175300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 89 | 20230803 | 175200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 90 | 20230803 | 175100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 91 | 20230803 | 175000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 92 | 20230803 | 174900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 93 | 20230803 | 174800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 94 | 20230803 | 174700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 95 | 20230803 | 174600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 96 | 20230803 | 174500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 97 | 20230803 | 174400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 98 | 20230803 | 174300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 99 | 20230803 | 174200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 100 | 20230803 | 174100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 101 | 20230803 | 174000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 102 | 20230803 | 173900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 103 | 20230803 | 173800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 104 | 20230803 | 173700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 105 | 20230803 | 173600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 106 | 20230803 | 173500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 107 | 20230803 | 173400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 108 | 20230803 | 173300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 109 | 20230803 | 173200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 110 | 20230803 | 173100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 111 | 20230803 | 173000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 112 | 20230803 | 172900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 113 | 20230803 | 172800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 114 | 20230803 | 172700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 115 | 20230803 | 172600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 116 | 20230803 | 172500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 117 | 20230803 | 172400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 118 | 20230803 | 172300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 119 | 20230803 | 172200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 120 | 20230803 | 172100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 121 | 20230803 | 172000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 122 | 20230803 | 171900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 123 | 20230803 | 171800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 124 | 20230803 | 171700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 125 | 20230803 | 171600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 126 | 20230803 | 171500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 127 | 20230803 | 171400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 128 | 20230803 | 171300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 129 | 20230803 | 171200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 130 | 20230803 | 171100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 131 | 20230803 | 171000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 132 | 20230803 | 170900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 133 | 20230803 | 170800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 134 | 20230803 | 170700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 135 | 20230803 | 170600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 136 | 20230803 | 170500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 137 | 20230803 | 170400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 138 | 20230803 | 170300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 139 | 20230803 | 170200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 140 | 20230803 | 170100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 141 | 20230803 | 170000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 142 | 20230803 | 165900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 143 | 20230803 | 165800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 144 | 20230803 | 165700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 145 | 20230803 | 165600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 146 | 20230803 | 165500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 147 | 20230803 | 165400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 148 | 20230803 | 165300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 149 | 20230803 | 165200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 150 | 20230803 | 165100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 151 | 20230803 | 165000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 152 | 20230803 | 164900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 153 | 20230803 | 164800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 154 | 20230803 | 164700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 155 | 20230803 | 164600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 156 | 20230803 | 164500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 157 | 20230803 | 164400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 158 | 20230803 | 164300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 159 | 20230803 | 164200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 160 | 20230803 | 164100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 161 | 20230803 | 164000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 162 | 20230803 | 163900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 163 | 20230803 | 163800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 164 | 20230803 | 163700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 165 | 20230803 | 163600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 166 | 20230803 | 163500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 167 | 20230803 | 163400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 168 | 20230803 | 163300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 169 | 20230803 | 163200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 170 | 20230803 | 163100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 171 | 20230803 | 163000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 172 | 20230803 | 162900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 173 | 20230803 | 162800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 174 | 20230803 | 162700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 175 | 20230803 | 162600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 176 | 20230803 | 162500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 177 | 20230803 | 162400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 178 | 20230803 | 162300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 179 | 20230803 | 162200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 180 | 20230803 | 162100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 181 | 20230803 | 162000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 182 | 20230803 | 161900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 183 | 20230803 | 161800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 184 | 20230803 | 161700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 185 | 20230803 | 161600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 186 | 20230803 | 161500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 187 | 20230803 | 161400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 188 | 20230803 | 161300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 189 | 20230803 | 161200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 190 | 20230803 | 161100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 191 | 20230803 | 161000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 192 | 20230803 | 160900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 193 | 20230803 | 160800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 194 | 20230803 | 160700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 195 | 20230803 | 160600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 196 | 20230803 | 160500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 197 | 20230803 | 160400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 198 | 20230803 | 160300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 199 | 20230803 | 160200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 200 | 20230803 | 160100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 201 | 20230803 | 160000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 202 | 20230803 | 155900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 203 | 20230803 | 155800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 204 | 20230803 | 155700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 205 | 20230803 | 155600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 206 | 20230803 | 155500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 207 | 20230803 | 155400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 208 | 20230803 | 155300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 209 | 20230803 | 155200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 210 | 20230803 | 155100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 211 | 20230803 | 155000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 212 | 20230803 | 154900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 213 | 20230803 | 154800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 214 | 20230803 | 154700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 215 | 20230803 | 154600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 216 | 20230803 | 154500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 217 | 20230803 | 154400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 218 | 20230803 | 154300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 219 | 20230803 | 154200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 220 | 20230803 | 154100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 221 | 20230803 | 154000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 222 | 20230803 | 153900 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 223 | 20230803 | 153800 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 224 | 20230803 | 153700 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 225 | 20230803 | 153600 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 226 | 20230803 | 153500 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 227 | 20230803 | 153400 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 228 | 20230803 | 153300 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 229 | 20230803 | 153200 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 230 | 20230803 | 153100 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 0 |
| 231 | 20230803 | 153000 | 1036813300 | 10710 | 10710 | 10710 | 10710 | 2634 |
| 232 | 20230803 | 152900 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 233 | 20230803 | 152800 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 234 | 20230803 | 152700 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 235 | 20230803 | 152600 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 236 | 20230803 | 152500 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 237 | 20230803 | 152400 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 238 | 20230803 | 152300 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 239 | 20230803 | 152200 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 240 | 20230803 | 152100 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 241 | 20230803 | 152000 | 1008603160 | 10680 | 10680 | 10680 | 10680 | 0 |
| 242 | 20230803 | 151900 | 1008603160 | 10680 | 10670 | 10680 | 10670 | 73 |
| 243 | 20230803 | 151800 | 1007824230 | 10680 | 10670 | 10680 | 10670 | 155 |
| 244 | 20230803 | 151700 | 1006169830 | 10680 | 10680 | 10680 | 10680 | 4 |
| 245 | 20230803 | 151600 | 1006127110 | 10680 | 10670 | 10680 | 10670 | 1096 |
| 246 | 20230803 | 151500 | 994422790 | 10680 | 10660 | 10680 | 10660 | 1248 |
| 247 | 20230803 | 151400 | 981105940 | 10650 | 10640 | 10650 | 10640 | 790 |
| 248 | 20230803 | 151300 | 972692830 | 10640 | 10660 | 10660 | 10640 | 147 |
| 249 | 20230803 | 151200 | 971125910 | 10660 | 10640 | 10660 | 10640 | 135 |
| 250 | 20230803 | 151100 | 969686840 | 10660 | 10660 | 10670 | 10650 | 606 |
| 251 | 20230803 | 151000 | 963232370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 252 | 20230803 | 150900 | 963232370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 253 | 20230803 | 150800 | 963232370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 254 | 20230803 | 150700 | 963232370 | 10680 | 10670 | 10680 | 10660 | 1432 |
| 255 | 20230803 | 150600 | 947956940 | 10670 | 10640 | 10670 | 10640 | 1507 |
| 256 | 20230803 | 150500 | 931893010 | 10640 | 10630 | 10640 | 10630 | 6 |
| 257 | 20230803 | 150400 | 931829190 | 10630 | 10630 | 10630 | 10630 | 246 |
| 258 | 20230803 | 150300 | 929214210 | 10630 | 10630 | 10630 | 10630 | 0 |
| 259 | 20230803 | 150200 | 929214210 | 10630 | 10590 | 10630 | 10590 | 173 |
| 260 | 20230803 | 150100 | 927382100 | 10590 | 10600 | 10600 | 10580 | 215 |
| 261 | 20230803 | 150000 | 925107060 | 10630 | 10630 | 10630 | 10630 | 0 |
| 262 | 20230803 | 145900 | 925107060 | 10630 | 10630 | 10630 | 10630 | 1 |
| 263 | 20230803 | 145800 | 925096430 | 10600 | 10600 | 10600 | 10600 | 299 |
| 264 | 20230803 | 145700 | 921927030 | 10620 | 10650 | 10650 | 10620 | 355 |
| 265 | 20230803 | 145600 | 918153200 | 10650 | 10600 | 10650 | 10600 | 236 |
| 266 | 20230803 | 145500 | 915650710 | 10580 | 10580 | 10580 | 10580 | 10 |
| 267 | 20230803 | 145400 | 915544910 | 10600 | 10600 | 10600 | 10600 | 8 |
| 268 | 20230803 | 145300 | 915460110 | 10600 | 10600 | 10600 | 10600 | 0 |
| 269 | 20230803 | 145200 | 915460110 | 10600 | 10600 | 10600 | 10600 | 0 |
| 270 | 20230803 | 145100 | 915460110 | 10600 | 10620 | 10620 | 10600 | 15 |
| 271 | 20230803 | 145000 | 915301010 | 10620 | 10620 | 10620 | 10620 | 161 |
| 272 | 20230803 | 144900 | 913591190 | 10630 | 10630 | 10630 | 10630 | 10 |
| 273 | 20230803 | 144800 | 913484890 | 10630 | 10630 | 10630 | 10630 | 1 |
| 274 | 20230803 | 144700 | 913474260 | 10600 | 10600 | 10600 | 10600 | 1 |
| 275 | 20230803 | 144600 | 913463660 | 10600 | 10630 | 10630 | 10600 | 76 |
| 276 | 20230803 | 144500 | 912658000 | 10600 | 10600 | 10600 | 10600 | 171 |
| 277 | 20230803 | 144400 | 910845400 | 10640 | 10630 | 10640 | 10630 | 101 |
| 278 | 20230803 | 144300 | 909771760 | 10630 | 10630 | 10640 | 10630 | 862 |
| 279 | 20230803 | 144200 | 900608690 | 10640 | 10600 | 10640 | 10600 | 216 |
| 280 | 20230803 | 144100 | 898315050 | 10650 | 10650 | 10650 | 10650 | 0 |
| 281 | 20230803 | 144000 | 898315050 | 10650 | 10640 | 10650 | 10640 | 53 |
| 282 | 20230803 | 143900 | 897751090 | 10640 | 10620 | 10640 | 10620 | 107 |
| 283 | 20230803 | 143800 | 896614630 | 10620 | 10640 | 10650 | 10620 | 819 |
| 284 | 20230803 | 143700 | 887910620 | 10650 | 10640 | 10650 | 10640 | 5 |
| 285 | 20230803 | 143600 | 887857410 | 10640 | 10650 | 10650 | 10640 | 114 |
| 286 | 20230803 | 143500 | 886643350 | 10650 | 10650 | 10650 | 10650 | 1 |
| 287 | 20230803 | 143400 | 886632700 | 10640 | 10640 | 10640 | 10640 | 4 |
| 288 | 20230803 | 143300 | 886590140 | 10650 | 10650 | 10650 | 10650 | 0 |
| 289 | 20230803 | 143200 | 886590140 | 10650 | 10650 | 10650 | 10650 | 0 |
| 290 | 20230803 | 143100 | 886590140 | 10650 | 10650 | 10650 | 10640 | 232 |
| 291 | 20230803 | 143000 | 884121640 | 10620 | 10620 | 10620 | 10620 | 476 |
| 292 | 20230803 | 142900 | 879066520 | 10600 | 10600 | 10600 | 10600 | 1614 |
| 293 | 20230803 | 142800 | 861958120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 294 | 20230803 | 142700 | 861958120 | 10600 | 10600 | 10600 | 10600 | 10 |
| 295 | 20230803 | 142600 | 861852120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 296 | 20230803 | 142500 | 861852120 | 10600 | 10600 | 10600 | 10600 | 0 |
| 297 | 20230803 | 142400 | 861852120 | 10600 | 10550 | 10600 | 10550 | 181 |
| 298 | 20230803 | 142300 | 859937520 | 10600 | 10590 | 10600 | 10590 | 26 |
| 299 | 20230803 | 142200 | 859662160 | 10590 | 10590 | 10590 | 10590 | 0 |
| 300 | 20230803 | 142100 | 859662160 | 10590 | 10590 | 10590 | 10590 | 3 |
| 301 | 20230803 | 142000 | 859630390 | 10540 | 10570 | 10590 | 10540 | 85 |
| 302 | 20230803 | 141900 | 858734140 | 10560 | 10560 | 10560 | 10560 | 0 |
| 303 | 20230803 | 141800 | 858734140 | 10560 | 10560 | 10560 | 10560 | 11 |
| 304 | 20230803 | 141700 | 858617980 | 10540 | 10540 | 10540 | 10540 | 0 |
| 305 | 20230803 | 141600 | 858617980 | 10540 | 10540 | 10540 | 10540 | 35 |
| 306 | 20230803 | 141500 | 858249080 | 10540 | 10540 | 10540 | 10540 | 95 |
| 307 | 20230803 | 141400 | 857247780 | 10560 | 10560 | 10560 | 10560 | 1 |
| 308 | 20230803 | 141300 | 857237220 | 10580 | 10580 | 10580 | 10580 | 0 |
| 309 | 20230803 | 141200 | 857237220 | 10580 | 10580 | 10580 | 10580 | 0 |
| 310 | 20230803 | 141100 | 857237220 | 10580 | 10580 | 10580 | 10580 | 0 |
| 311 | 20230803 | 141000 | 857237220 | 10580 | 10550 | 10580 | 10540 | 3 |
| 312 | 20230803 | 140900 | 857205550 | 10580 | 10580 | 10580 | 10580 | 0 |
| 313 | 20230803 | 140800 | 857205550 | 10580 | 10540 | 10580 | 10540 | 161 |
| 314 | 20230803 | 140700 | 855508570 | 10560 | 10560 | 10560 | 10560 | 230 |
| 315 | 20230803 | 140600 | 853079770 | 10560 | 10600 | 10600 | 10560 | 622 |
| 316 | 20230803 | 140500 | 846511410 | 10570 | 10580 | 10580 | 10570 | 410 |
| 317 | 20230803 | 140400 | 842173690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 318 | 20230803 | 140300 | 842173690 | 10590 | 10590 | 10590 | 10590 | 92 |
| 319 | 20230803 | 140200 | 841199410 | 10590 | 10590 | 10590 | 10590 | 1 |
| 320 | 20230803 | 140100 | 841188820 | 10590 | 10590 | 10590 | 10590 | 2 |
| 321 | 20230803 | 140000 | 841167640 | 10590 | 10590 | 10590 | 10590 | 2 |
| 322 | 20230803 | 135900 | 841146460 | 10580 | 10580 | 10580 | 10580 | 0 |
| 323 | 20230803 | 135800 | 841146460 | 10580 | 10580 | 10580 | 10580 | 1 |
| 324 | 20230803 | 135700 | 841135880 | 10580 | 10580 | 10580 | 10580 | 100 |
| 325 | 20230803 | 135600 | 840077880 | 10580 | 10580 | 10580 | 10580 | 38 |
| 326 | 20230803 | 135500 | 839675840 | 10580 | 10580 | 10580 | 10580 | 0 |
| 327 | 20230803 | 135400 | 839675840 | 10580 | 10580 | 10580 | 10580 | 7 |
| 328 | 20230803 | 135300 | 839601780 | 10580 | 10580 | 10580 | 10580 | 0 |
| 329 | 20230803 | 135200 | 839601780 | 10580 | 10580 | 10580 | 10580 | 10 |
| 330 | 20230803 | 135100 | 839495980 | 10580 | 10580 | 10580 | 10580 | 1 |
| 331 | 20230803 | 135000 | 839485400 | 10530 | 10570 | 10570 | 10530 | 1104 |
| 332 | 20230803 | 134900 | 827855740 | 10540 | 10540 | 10540 | 10540 | 0 |
| 333 | 20230803 | 134800 | 827855740 | 10540 | 10570 | 10580 | 10540 | 67 |
| 334 | 20230803 | 134700 | 827148860 | 10530 | 10530 | 10530 | 10530 | 0 |
| 335 | 20230803 | 134600 | 827148860 | 10530 | 10540 | 10540 | 10530 | 17 |
| 336 | 20230803 | 134500 | 826969840 | 10540 | 10540 | 10540 | 10540 | 47 |
| 337 | 20230803 | 134400 | 826474460 | 10570 | 10570 | 10570 | 10570 | 0 |
| 338 | 20230803 | 134300 | 826474460 | 10570 | 10570 | 10570 | 10570 | 0 |
| 339 | 20230803 | 134200 | 826474460 | 10570 | 10570 | 10570 | 10570 | 0 |
| 340 | 20230803 | 134100 | 826474460 | 10570 | 10570 | 10570 | 10570 | 67 |
| 341 | 20230803 | 134000 | 825766270 | 10570 | 10570 | 10570 | 10570 | 0 |
| 342 | 20230803 | 133900 | 825766270 | 10570 | 10550 | 10570 | 10550 | 2 |
| 343 | 20230803 | 133800 | 825745150 | 10570 | 10550 | 10570 | 10550 | 24 |
| 344 | 20230803 | 133700 | 825491550 | 10540 | 10540 | 10540 | 10540 | 189 |
| 345 | 20230803 | 133600 | 823499490 | 10540 | 10570 | 10570 | 10540 | 4 |
| 346 | 20230803 | 133500 | 823457240 | 10570 | 10570 | 10570 | 10570 | 0 |
| 347 | 20230803 | 133400 | 823457240 | 10570 | 10570 | 10570 | 10570 | 18 |
| 348 | 20230803 | 133300 | 823266980 | 10570 | 10570 | 10570 | 10570 | 0 |
| 349 | 20230803 | 133200 | 823266980 | 10570 | 10570 | 10570 | 10570 | 0 |
| 350 | 20230803 | 133100 | 823266980 | 10570 | 10570 | 10570 | 10570 | 53 |
| 351 | 20230803 | 133000 | 822706770 | 10570 | 10570 | 10570 | 10570 | 3 |
| 352 | 20230803 | 132900 | 822675060 | 10570 | 10570 | 10570 | 10570 | 50 |
| 353 | 20230803 | 132800 | 822146560 | 10580 | 10580 | 10580 | 10580 | 9 |
| 354 | 20230803 | 132700 | 822051340 | 10580 | 10580 | 10580 | 10580 | 0 |
| 355 | 20230803 | 132600 | 822051340 | 10580 | 10580 | 10580 | 10580 | 1 |
| 356 | 20230803 | 132500 | 822040760 | 10530 | 10540 | 10540 | 10530 | 80 |
| 357 | 20230803 | 132400 | 821198180 | 10580 | 10540 | 10580 | 10540 | 15 |
| 358 | 20230803 | 132300 | 821039560 | 10580 | 10580 | 10580 | 10580 | 0 |
| 359 | 20230803 | 132200 | 821039560 | 10580 | 10580 | 10580 | 10580 | 0 |
| 360 | 20230803 | 132100 | 821039560 | 10580 | 10550 | 10580 | 10530 | 101 |
| 361 | 20230803 | 132000 | 819975960 | 10540 | 10550 | 10550 | 10540 | 1452 |
| 362 | 20230803 | 131900 | 804658370 | 10560 | 10560 | 10560 | 10560 | 151 |
| 363 | 20230803 | 131800 | 803063810 | 10580 | 10580 | 10580 | 10580 | 185 |
| 364 | 20230803 | 131700 | 801106510 | 10580 | 10580 | 10580 | 10580 | 0 |
| 365 | 20230803 | 131600 | 801106510 | 10580 | 10560 | 10580 | 10560 | 6 |
| 366 | 20230803 | 131500 | 801043120 | 10560 | 10560 | 10560 | 10560 | 0 |
| 367 | 20230803 | 131400 | 801043120 | 10560 | 10560 | 10560 | 10560 | 1 |
| 368 | 20230803 | 131300 | 801032560 | 10550 | 10550 | 10550 | 10550 | 30 |
| 369 | 20230803 | 131200 | 800716060 | 10550 | 10550 | 10550 | 10550 | 0 |
| 370 | 20230803 | 131100 | 800716060 | 10550 | 10550 | 10550 | 10550 | 109 |
| 371 | 20230803 | 131000 | 799566110 | 10550 | 10550 | 10550 | 10550 | 361 |
| 372 | 20230803 | 130900 | 795757560 | 10550 | 10550 | 10550 | 10550 | 2 |
| 373 | 20230803 | 130800 | 795736460 | 10550 | 10550 | 10550 | 10550 | 13 |
| 374 | 20230803 | 130700 | 795599310 | 10550 | 10550 | 10550 | 10550 | 0 |
| 375 | 20230803 | 130600 | 795599310 | 10550 | 10540 | 10550 | 10540 | 5 |
| 376 | 20230803 | 130500 | 795546580 | 10540 | 10540 | 10540 | 10540 | 0 |
| 377 | 20230803 | 130400 | 795546580 | 10540 | 10540 | 10540 | 10540 | 200 |
| 378 | 20230803 | 130300 | 793438580 | 10540 | 10530 | 10540 | 10530 | 111 |
| 379 | 20230803 | 130200 | 792269650 | 10520 | 10520 | 10520 | 10520 | 0 |
| 380 | 20230803 | 130100 | 792269650 | 10520 | 10520 | 10520 | 10520 | 0 |
| 381 | 20230803 | 130000 | 792269650 | 10520 | 10520 | 10520 | 10520 | 0 |
| 382 | 20230803 | 125900 | 792269650 | 10520 | 10520 | 10520 | 10520 | 0 |
| 383 | 20230803 | 125800 | 792269650 | 10520 | 10520 | 10520 | 10520 | 30 |
| 384 | 20230803 | 125700 | 791954050 | 10540 | 10540 | 10540 | 10540 | 0 |
| 385 | 20230803 | 125600 | 791954050 | 10540 | 10540 | 10540 | 10540 | 0 |
| 386 | 20230803 | 125500 | 791954050 | 10540 | 10540 | 10540 | 10540 | 0 |
| 387 | 20230803 | 125400 | 791954050 | 10540 | 10540 | 10540 | 10540 | 1 |
| 388 | 20230803 | 125300 | 791943510 | 10550 | 10520 | 10550 | 10510 | 41 |
| 389 | 20230803 | 125200 | 791512470 | 10510 | 10510 | 10510 | 10510 | 0 |
| 390 | 20230803 | 125100 | 791512470 | 10510 | 10530 | 10530 | 10510 | 420 |
| 391 | 20230803 | 125000 | 787093730 | 10520 | 10520 | 10520 | 10520 | 0 |
| 392 | 20230803 | 124900 | 787093730 | 10520 | 10520 | 10520 | 10520 | 10 |
| 393 | 20230803 | 124800 | 786988530 | 10520 | 10520 | 10520 | 10520 | 68 |
| 394 | 20230803 | 124700 | 786273170 | 10510 | 10510 | 10510 | 10510 | 6 |
| 395 | 20230803 | 124600 | 786210110 | 10520 | 10520 | 10520 | 10520 | 20 |
| 396 | 20230803 | 124500 | 785999710 | 10520 | 10520 | 10520 | 10520 | 1 |
| 397 | 20230803 | 124400 | 785989190 | 10510 | 10510 | 10510 | 10510 | 11 |
| 398 | 20230803 | 124300 | 785873580 | 10510 | 10510 | 10510 | 10510 | 79 |
| 399 | 20230803 | 124200 | 785043290 | 10500 | 10500 | 10500 | 10500 | 0 |
| 400 | 20230803 | 124100 | 785043290 | 10500 | 10490 | 10500 | 10490 | 790 |
| 401 | 20230803 | 124000 | 776748390 | 10480 | 10480 | 10480 | 10480 | 81 |
| 402 | 20230803 | 123900 | 775899510 | 10500 | 10500 | 10500 | 10500 | 0 |
| 403 | 20230803 | 123800 | 775899510 | 10500 | 10500 | 10500 | 10500 | 0 |
| 404 | 20230803 | 123700 | 775899510 | 10500 | 10500 | 10500 | 10500 | 3 |
| 405 | 20230803 | 123600 | 775868010 | 10440 | 10440 | 10440 | 10440 | 0 |
| 406 | 20230803 | 123500 | 775868010 | 10440 | 10440 | 10440 | 10440 | 0 |
| 407 | 20230803 | 123400 | 775868010 | 10440 | 10450 | 10450 | 10440 | 408 |
| 408 | 20230803 | 123300 | 771604640 | 10460 | 10480 | 10480 | 10460 | 505 |
| 409 | 20230803 | 123200 | 766319820 | 10490 | 10500 | 10500 | 10490 | 41 |
| 410 | 20230803 | 123100 | 765889460 | 10500 | 10500 | 10500 | 10500 | 0 |
| 411 | 20230803 | 123000 | 765889460 | 10500 | 10500 | 10500 | 10500 | 180 |
| 412 | 20230803 | 122900 | 763999460 | 10510 | 10510 | 10510 | 10510 | 25 |
| 413 | 20230803 | 122800 | 763736710 | 10510 | 10510 | 10520 | 10510 | 250 |
| 414 | 20230803 | 122700 | 761108780 | 10500 | 10500 | 10500 | 10500 | 100 |
| 415 | 20230803 | 122600 | 760058780 | 10500 | 10500 | 10500 | 10500 | 35 |
| 416 | 20230803 | 122500 | 759691280 | 10530 | 10500 | 10530 | 10500 | 21 |
| 417 | 20230803 | 122400 | 759470180 | 10530 | 10530 | 10530 | 10530 | 0 |
| 418 | 20230803 | 122300 | 759470180 | 10530 | 10530 | 10530 | 10500 | 99 |
| 419 | 20230803 | 122200 | 758430410 | 10530 | 10500 | 10530 | 10500 | 501 |
| 420 | 20230803 | 122100 | 753164250 | 10490 | 10490 | 10490 | 10490 | 10 |
| 421 | 20230803 | 122000 | 753059350 | 10460 | 10460 | 10460 | 10460 | 100 |
| 422 | 20230803 | 121900 | 752013350 | 10460 | 10460 | 10460 | 10460 | 10 |
| 423 | 20230803 | 121800 | 751908750 | 10460 | 10460 | 10460 | 10460 | 153 |
| 424 | 20230803 | 121700 | 750308370 | 10450 | 10450 | 10450 | 10450 | 0 |
| 425 | 20230803 | 121600 | 750308370 | 10450 | 10450 | 10450 | 10450 | 0 |
| 426 | 20230803 | 121500 | 750308370 | 10450 | 10450 | 10450 | 10450 | 0 |
| 427 | 20230803 | 121400 | 750308370 | 10450 | 10460 | 10460 | 10450 | 770 |
| 428 | 20230803 | 121300 | 742260850 | 10460 | 10460 | 10460 | 10460 | 589 |
| 429 | 20230803 | 121200 | 736099910 | 10460 | 10460 | 10460 | 10460 | 0 |
| 430 | 20230803 | 121100 | 736099910 | 10460 | 10460 | 10460 | 10460 | 69 |
| 431 | 20230803 | 121000 | 735378170 | 10460 | 10460 | 10460 | 10460 | 206 |
| 432 | 20230803 | 120900 | 733223410 | 10460 | 10460 | 10460 | 10460 | 1 |
| 433 | 20230803 | 120800 | 733212950 | 10460 | 10470 | 10470 | 10460 | 300 |
| 434 | 20230803 | 120700 | 730074650 | 10460 | 10460 | 10460 | 10460 | 0 |
| 435 | 20230803 | 120600 | 730074650 | 10460 | 10460 | 10460 | 10460 | 0 |
| 436 | 20230803 | 120500 | 730074650 | 10460 | 10470 | 10470 | 10460 | 17 |
| 437 | 20230803 | 120400 | 729896770 | 10520 | 10520 | 10520 | 10520 | 1 |
| 438 | 20230803 | 120300 | 729886250 | 10460 | 10500 | 10500 | 10460 | 190 |
| 439 | 20230803 | 120200 | 727894040 | 10520 | 10520 | 10520 | 10520 | 0 |
| 440 | 20230803 | 120100 | 727894040 | 10520 | 10520 | 10520 | 10520 | 1 |
| 441 | 20230803 | 120000 | 727883520 | 10520 | 10520 | 10520 | 10520 | 0 |
| 442 | 20230803 | 115900 | 727883520 | 10520 | 10500 | 10520 | 10500 | 112 |
| 443 | 20230803 | 115800 | 726705990 | 10500 | 10510 | 10510 | 10500 | 25 |
| 444 | 20230803 | 115700 | 726443390 | 10500 | 10500 | 10500 | 10500 | 0 |
| 445 | 20230803 | 115600 | 726443390 | 10500 | 10500 | 10500 | 10500 | 0 |
| 446 | 20230803 | 115500 | 726443390 | 10500 | 10500 | 10500 | 10500 | 1 |
| 447 | 20230803 | 115400 | 726432890 | 10500 | 10500 | 10500 | 10500 | 4 |
| 448 | 20230803 | 115300 | 726390890 | 10530 | 10530 | 10530 | 10530 | 40 |
| 449 | 20230803 | 115200 | 725969690 | 10520 | 10510 | 10520 | 10510 | 134 |
| 450 | 20230803 | 115100 | 724560120 | 10510 | 10510 | 10510 | 10510 | 0 |
| 451 | 20230803 | 115000 | 724560120 | 10510 | 10500 | 10510 | 10500 | 33 |
| 452 | 20230803 | 114900 | 724213420 | 10450 | 10500 | 10500 | 10450 | 257 |
| 453 | 20230803 | 114800 | 721523640 | 10500 | 10500 | 10500 | 10500 | 385 |
| 454 | 20230803 | 114700 | 717481140 | 10500 | 10510 | 10510 | 10500 | 197 |
| 455 | 20230803 | 114600 | 715412610 | 10510 | 10510 | 10530 | 10510 | 10 |
| 456 | 20230803 | 114500 | 715307400 | 10500 | 10490 | 10500 | 10490 | 403 |
| 457 | 20230803 | 114400 | 711079320 | 10450 | 10450 | 10450 | 10450 | 0 |
| 458 | 20230803 | 114300 | 711079320 | 10450 | 10450 | 10450 | 10450 | 9 |
| 459 | 20230803 | 114200 | 710985270 | 10480 | 10490 | 10490 | 10480 | 310 |
| 460 | 20230803 | 114100 | 707736430 | 10480 | 10480 | 10480 | 10480 | 21 |
| 461 | 20230803 | 114000 | 707516350 | 10480 | 10470 | 10480 | 10470 | 74 |
| 462 | 20230803 | 113900 | 706741560 | 10460 | 10480 | 10480 | 10460 | 85 |
| 463 | 20230803 | 113800 | 705852440 | 10480 | 10480 | 10480 | 10480 | 2 |
| 464 | 20230803 | 113700 | 705831480 | 10480 | 10490 | 10490 | 10450 | 183 |
| 465 | 20230803 | 113600 | 703913840 | 10450 | 10460 | 10460 | 10450 | 1700 |
| 466 | 20230803 | 113500 | 686144930 | 10460 | 10490 | 10490 | 10460 | 1272 |
| 467 | 20230803 | 113400 | 672833720 | 10480 | 10490 | 10490 | 10480 | 114 |
| 468 | 20230803 | 113300 | 671638990 | 10460 | 10460 | 10460 | 10460 | 291 |
| 469 | 20230803 | 113200 | 668595130 | 10450 | 10470 | 10470 | 10450 | 1271 |
| 470 | 20230803 | 113100 | 655302290 | 10470 | 10470 | 10470 | 10470 | 641 |
| 471 | 20230803 | 113000 | 648591020 | 10470 | 10480 | 10480 | 10470 | 506 |
| 472 | 20230803 | 112900 | 643293030 | 10470 | 10490 | 10490 | 10470 | 545 |
| 473 | 20230803 | 112800 | 637581360 | 10500 | 10500 | 10500 | 10500 | 13 |
| 474 | 20230803 | 112700 | 637444860 | 10500 | 10500 | 10500 | 10500 | 0 |
| 475 | 20230803 | 112600 | 637444860 | 10500 | 10500 | 10540 | 10500 | 583 |
| 476 | 20230803 | 112500 | 631316720 | 10550 | 10500 | 10550 | 10500 | 33 |
| 477 | 20230803 | 112400 | 630969780 | 10500 | 10500 | 10500 | 10500 | 1 |
| 478 | 20230803 | 112300 | 630959280 | 10490 | 10500 | 10500 | 10480 | 454 |
| 479 | 20230803 | 112200 | 626195280 | 10480 | 10480 | 10480 | 10480 | 10 |
| 480 | 20230803 | 112100 | 626090480 | 10480 | 10480 | 10480 | 10480 | 306 |
| 481 | 20230803 | 112000 | 622883600 | 10480 | 10500 | 10500 | 10480 | 1263 |
| 482 | 20230803 | 111900 | 609639160 | 10500 | 10500 | 10500 | 10500 | 0 |
| 483 | 20230803 | 111800 | 609639160 | 10500 | 10510 | 10510 | 10500 | 202 |
| 484 | 20230803 | 111700 | 607517830 | 10520 | 10520 | 10520 | 10520 | 70 |
| 485 | 20230803 | 111600 | 606781430 | 10520 | 10520 | 10520 | 10520 | 19 |
| 486 | 20230803 | 111500 | 606581550 | 10490 | 10510 | 10510 | 10490 | 173 |
| 487 | 20230803 | 111400 | 604763500 | 10480 | 10480 | 10480 | 10480 | 0 |
| 488 | 20230803 | 111300 | 604763500 | 10480 | 10480 | 10490 | 10480 | 250 |
| 489 | 20230803 | 111200 | 602142860 | 10470 | 10470 | 10470 | 10470 | 0 |
| 490 | 20230803 | 111100 | 602142860 | 10470 | 10510 | 10510 | 10470 | 789 |
| 491 | 20230803 | 111000 | 593858320 | 10500 | 10500 | 10500 | 10500 | 0 |
| 492 | 20230803 | 110900 | 593858320 | 10500 | 10510 | 10510 | 10500 | 2280 |
| 493 | 20230803 | 110800 | 569918310 | 10500 | 10520 | 10520 | 10500 | 5808 |
| 494 | 20230803 | 110700 | 508891980 | 10520 | 10530 | 10530 | 10520 | 200 |
| 495 | 20230803 | 110600 | 506786530 | 10520 | 10520 | 10520 | 10520 | 29 |
| 496 | 20230803 | 110500 | 506481450 | 10520 | 10550 | 10550 | 10520 | 50 |
| 497 | 20230803 | 110400 | 505954390 | 10550 | 10530 | 10550 | 10520 | 89 |
| 498 | 20230803 | 110300 | 505017950 | 10530 | 10530 | 10530 | 10530 | 100 |
| 499 | 20230803 | 110200 | 503964950 | 10530 | 10530 | 10530 | 10530 | 476 |
| 500 | 20230803 | 110100 | 498952670 | 10530 | 10530 | 10530 | 10530 | 55 |
| 501 | 20230803 | 110000 | 498373520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 502 | 20230803 | 105900 | 498373520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 503 | 20230803 | 105800 | 498373520 | 10530 | 10530 | 10530 | 10530 | 0 |
| 504 | 20230803 | 105700 | 498373520 | 10530 | 10530 | 10530 | 10530 | 1018 |
| 505 | 20230803 | 105600 | 487653980 | 10540 | 10550 | 10550 | 10540 | 185 |
| 506 | 20230803 | 105500 | 485703700 | 10550 | 10550 | 10550 | 10550 | 458 |
| 507 | 20230803 | 105400 | 480871800 | 10550 | 10550 | 10550 | 10550 | 0 |
| 508 | 20230803 | 105300 | 480871800 | 10550 | 10550 | 10550 | 10550 | 0 |
| 509 | 20230803 | 105200 | 480871800 | 10550 | 10600 | 10600 | 10550 | 305 |
| 510 | 20230803 | 105100 | 477653800 | 10600 | 10600 | 10600 | 10600 | 0 |
| 511 | 20230803 | 105000 | 477653800 | 10600 | 10600 | 10600 | 10600 | 22 |
| 512 | 20230803 | 104900 | 477420600 | 10560 | 10560 | 10560 | 10560 | 332 |
| 513 | 20230803 | 104800 | 473914680 | 10600 | 10600 | 10600 | 10600 | 0 |
| 514 | 20230803 | 104700 | 473914680 | 10600 | 10600 | 10600 | 10600 | 0 |
| 515 | 20230803 | 104600 | 473914680 | 10600 | 10560 | 10600 | 10560 | 110 |
| 516 | 20230803 | 104500 | 472749440 | 10540 | 10540 | 10540 | 10540 | 113 |
| 517 | 20230803 | 104400 | 471558420 | 10530 | 10560 | 10560 | 10530 | 4729 |
| 518 | 20230803 | 104300 | 421682700 | 10560 | 10560 | 10560 | 10560 | 10 |
| 519 | 20230803 | 104200 | 421577100 | 10560 | 10560 | 10560 | 10560 | 32 |
| 520 | 20230803 | 104100 | 421239180 | 10560 | 10580 | 10580 | 10560 | 669 |
| 521 | 20230803 | 104000 | 414169240 | 10620 | 10620 | 10620 | 10620 | 1 |
| 522 | 20230803 | 103900 | 414158620 | 10620 | 10620 | 10620 | 10620 | 60 |
| 523 | 20230803 | 103800 | 413521420 | 10620 | 10620 | 10620 | 10620 | 0 |
| 524 | 20230803 | 103700 | 413521420 | 10620 | 10620 | 10620 | 10620 | 50 |
| 525 | 20230803 | 103600 | 412990420 | 10580 | 10580 | 10580 | 10580 | 0 |
| 526 | 20230803 | 103500 | 412990420 | 10580 | 10580 | 10580 | 10580 | 31 |
| 527 | 20230803 | 103400 | 412662440 | 10570 | 10570 | 10570 | 10570 | 0 |
| 528 | 20230803 | 103300 | 412662440 | 10570 | 10570 | 10570 | 10570 | 0 |
| 529 | 20230803 | 103200 | 412662440 | 10570 | 10580 | 10580 | 10570 | 13 |
| 530 | 20230803 | 103100 | 412524970 | 10630 | 10610 | 10650 | 10560 | 177 |
| 531 | 20230803 | 103000 | 410654120 | 10610 | 10570 | 10610 | 10570 | 755 |
| 532 | 20230803 | 102900 | 402673570 | 10550 | 10550 | 10550 | 10550 | 1001 |
| 533 | 20230803 | 102800 | 392113020 | 10550 | 10560 | 10560 | 10550 | 14 |
| 534 | 20230803 | 102700 | 391965220 | 10550 | 10570 | 10570 | 10550 | 718 |
| 535 | 20230803 | 102600 | 384377960 | 10580 | 10620 | 10630 | 10580 | 1663 |
| 536 | 20230803 | 102500 | 366761150 | 10620 | 10700 | 10710 | 10620 | 108 |
| 537 | 20230803 | 102400 | 365610470 | 10720 | 10720 | 10720 | 10720 | 40 |
| 538 | 20230803 | 102300 | 365181670 | 10720 | 10720 | 10720 | 10720 | 1 |
| 539 | 20230803 | 102200 | 365170950 | 10720 | 10720 | 10720 | 10720 | 10 |
| 540 | 20230803 | 102100 | 365063750 | 10720 | 10720 | 10720 | 10720 | 0 |
| 541 | 20230803 | 102000 | 365063750 | 10720 | 10660 | 10720 | 10660 | 300 |
| 542 | 20230803 | 101900 | 361853580 | 10660 | 10660 | 10660 | 10660 | 5 |
| 543 | 20230803 | 101800 | 361800280 | 10620 | 10620 | 10620 | 10620 | 1 |
| 544 | 20230803 | 101700 | 361789660 | 10620 | 10610 | 10620 | 10610 | 256 |
| 545 | 20230803 | 101600 | 359073450 | 10620 | 10620 | 10620 | 10620 | 5 |
| 546 | 20230803 | 101500 | 359020350 | 10620 | 10620 | 10620 | 10620 | 0 |
| 547 | 20230803 | 101400 | 359020350 | 10620 | 10620 | 10620 | 10620 | 4 |
| 548 | 20230803 | 101300 | 358977870 | 10620 | 10630 | 10630 | 10590 | 1032 |
| 549 | 20230803 | 101200 | 348043640 | 10600 | 10600 | 10600 | 10600 | 235 |
| 550 | 20230803 | 101100 | 345552640 | 10600 | 10620 | 10640 | 10600 | 1661 |
| 551 | 20230803 | 101000 | 327934550 | 10650 | 10620 | 10650 | 10620 | 314 |
| 552 | 20230803 | 100900 | 324598940 | 10620 | 10660 | 10660 | 10620 | 796 |
| 553 | 20230803 | 100800 | 316138130 | 10660 | 10670 | 10670 | 10660 | 201 |
| 554 | 20230803 | 100700 | 313995460 | 10660 | 10660 | 10660 | 10660 | 0 |
| 555 | 20230803 | 100600 | 313995460 | 10660 | 10670 | 10670 | 10660 | 70 |
| 556 | 20230803 | 100500 | 313248570 | 10690 | 10670 | 10690 | 10670 | 549 |
| 557 | 20230803 | 100400 | 307380430 | 10670 | 10670 | 10670 | 10650 | 181 |
| 558 | 20230803 | 100300 | 305449750 | 10650 | 10650 | 10680 | 10640 | 1415 |
| 559 | 20230803 | 100200 | 290382120 | 10660 | 10660 | 10660 | 10660 | 0 |
| 560 | 20230803 | 100100 | 290382120 | 10660 | 10660 | 10660 | 10660 | 630 |
| 561 | 20230803 | 100000 | 283666320 | 10660 | 10690 | 10690 | 10660 | 34 |
| 562 | 20230803 | 095900 | 283303550 | 10660 | 10660 | 10660 | 10660 | 0 |
| 563 | 20230803 | 095800 | 283303550 | 10660 | 10690 | 10690 | 10660 | 1001 |
| 564 | 20230803 | 095700 | 272626460 | 10690 | 10690 | 10690 | 10690 | 5 |
| 565 | 20230803 | 095600 | 272573010 | 10690 | 10690 | 10690 | 10690 | 0 |
| 566 | 20230803 | 095500 | 272573010 | 10690 | 10690 | 10690 | 10690 | 147 |
| 567 | 20230803 | 095400 | 271001580 | 10710 | 10710 | 10710 | 10710 | 6 |
| 568 | 20230803 | 095300 | 270937320 | 10710 | 10710 | 10710 | 10710 | 21 |
| 569 | 20230803 | 095200 | 270712410 | 10680 | 10680 | 10680 | 10680 | 1 |
| 570 | 20230803 | 095100 | 270701730 | 10730 | 10730 | 10730 | 10730 | 0 |
| 571 | 20230803 | 095000 | 270701730 | 10730 | 10730 | 10730 | 10730 | 31 |
| 572 | 20230803 | 094900 | 270369100 | 10670 | 10680 | 10680 | 10660 | 1322 |
| 573 | 20230803 | 094800 | 256269410 | 10700 | 10750 | 10750 | 10690 | 1020 |
| 574 | 20230803 | 094700 | 245355370 | 10750 | 10700 | 10750 | 10700 | 278 |
| 575 | 20230803 | 094600 | 242380470 | 10750 | 10750 | 10750 | 10750 | 75 |
| 576 | 20230803 | 094500 | 241574220 | 10750 | 10750 | 10750 | 10700 | 96 |
| 577 | 20230803 | 094400 | 240546920 | 10700 | 10760 | 10760 | 10700 | 115 |
| 578 | 20230803 | 094300 | 239316360 | 10780 | 10690 | 10780 | 10690 | 1952 |
| 579 | 20230803 | 094200 | 218397380 | 10680 | 10670 | 10690 | 10670 | 325 |
| 580 | 20230803 | 094100 | 214926060 | 10680 | 10680 | 10680 | 10670 | 310 |
| 581 | 20230803 | 094000 | 211615370 | 10680 | 10680 | 10680 | 10680 | 0 |
| 582 | 20230803 | 093900 | 211615370 | 10680 | 10680 | 10680 | 10680 | 14 |
| 583 | 20230803 | 093800 | 211465850 | 10630 | 10630 | 10680 | 10630 | 784 |
| 584 | 20230803 | 093700 | 203131780 | 10680 | 10620 | 10680 | 10610 | 1143 |
| 585 | 20230803 | 093600 | 190986220 | 10610 | 10640 | 10640 | 10610 | 428 |
| 586 | 20230803 | 093500 | 186437450 | 10650 | 10670 | 10670 | 10620 | 33 |
| 587 | 20230803 | 093400 | 186086410 | 10670 | 10670 | 10670 | 10670 | 1 |
| 588 | 20230803 | 093300 | 186075740 | 10610 | 10610 | 10670 | 10610 | 4 |
| 589 | 20230803 | 093200 | 186033240 | 10610 | 10670 | 10680 | 10610 | 210 |
| 590 | 20230803 | 093100 | 183802690 | 10680 | 10630 | 10680 | 10630 | 408 |
| 591 | 20230803 | 093000 | 179465600 | 10620 | 10620 | 10620 | 10620 | 0 |
| 592 | 20230803 | 092900 | 179465600 | 10620 | 10620 | 10620 | 10620 | 3 |
| 593 | 20230803 | 092800 | 179433740 | 10670 | 10680 | 10680 | 10670 | 106 |
| 594 | 20230803 | 092700 | 178301690 | 10680 | 10700 | 10700 | 10680 | 13 |
| 595 | 20230803 | 092600 | 178162650 | 10700 | 10620 | 10700 | 10620 | 7 |
| 596 | 20230803 | 092500 | 178087840 | 10650 | 10690 | 10700 | 10650 | 656 |
| 597 | 20230803 | 092400 | 171074540 | 10680 | 10660 | 10680 | 10660 | 77 |
| 598 | 20230803 | 092300 | 170253230 | 10640 | 10670 | 10670 | 10640 | 365 |
| 599 | 20230803 | 092200 | 166361530 | 10670 | 10670 | 10670 | 10600 | 111 |
| 600 | 20230803 | 092100 | 165182200 | 10560 | 10560 | 10560 | 10560 | 0 |
| 601 | 20230803 | 092000 | 165182200 | 10560 | 10580 | 10650 | 10560 | 1577 |
| 602 | 20230803 | 091900 | 148461080 | 10550 | 10550 | 10550 | 10550 | 431 |
| 603 | 20230803 | 091800 | 143914030 | 10540 | 10570 | 10570 | 10540 | 230 |
| 604 | 20230803 | 091700 | 141489470 | 10540 | 10540 | 10540 | 10530 | 150 |
| 605 | 20230803 | 091600 | 139909300 | 10530 | 10530 | 10530 | 10530 | 158 |
| 606 | 20230803 | 091500 | 138245560 | 10530 | 10590 | 10590 | 10530 | 647 |
| 607 | 20230803 | 091400 | 131428730 | 10590 | 10590 | 10590 | 10590 | 11 |
| 608 | 20230803 | 091300 | 131312240 | 10590 | 10520 | 10590 | 10500 | 2742 |
| 609 | 20230803 | 091200 | 102431450 | 10520 | 10560 | 10560 | 10520 | 879 |
| 610 | 20230803 | 091100 | 93157930 | 10570 | 10620 | 10620 | 10570 | 1374 |
| 611 | 20230803 | 091000 | 78615590 | 10630 | 10630 | 10630 | 10630 | 542 |
| 612 | 20230803 | 090900 | 72854130 | 10670 | 10660 | 10670 | 10660 | 61 |
| 613 | 20230803 | 090800 | 72203860 | 10660 | 10660 | 10660 | 10660 | 300 |
| 614 | 20230803 | 090700 | 69005860 | 10600 | 10690 | 10690 | 10600 | 847 |
| 615 | 20230803 | 090600 | 60012420 | 10700 | 10730 | 10730 | 10700 | 2738 |
| 616 | 20230803 | 090500 | 30715390 | 10710 | 10710 | 10730 | 10710 | 597 |
| 617 | 20230803 | 090400 | 24320200 | 10700 | 10700 | 10780 | 10700 | 400 |
| 618 | 20230803 | 090300 | 20038450 | 10700 | 10790 | 10790 | 10700 | 1263 |
| 619 | 20230803 | 090200 | 6507430 | 10710 | 10710 | 10710 | 10710 | 0 |
| 620 | 20230803 | 090100 | 6507430 | 10710 | 10710 | 10710 | 10710 | 0 |
| 621 | 20230803 | 090000 | 6507430 | 10710 | 10790 | 10790 | 10710 | 583 |