34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 193900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 3 | 20230802 | 193800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20230802 | 193700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20230802 | 193600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20230802 | 193500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20230802 | 193400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20230802 | 193300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20230802 | 193200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20230802 | 193100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20230802 | 193000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20230802 | 192900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20230802 | 192800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20230802 | 192700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20230802 | 192600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20230802 | 192500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20230802 | 192400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20230802 | 192300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20230802 | 192200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20230802 | 192100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20230802 | 192000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20230802 | 191900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20230802 | 191800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20230802 | 191700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20230802 | 191600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20230802 | 191500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20230802 | 191400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20230802 | 191300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20230802 | 191200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20230802 | 191100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20230802 | 191000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20230802 | 190900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 33 | 20230802 | 190800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20230802 | 190700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20230802 | 190600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20230802 | 190500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20230802 | 190400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20230802 | 190300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20230802 | 190200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20230802 | 190100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20230802 | 190000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20230802 | 185900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20230802 | 185800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20230802 | 185700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20230802 | 185600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20230802 | 185500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20230802 | 185400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20230802 | 185300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20230802 | 185200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20230802 | 185100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20230802 | 185000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20230802 | 184900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20230802 | 184800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20230802 | 184700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20230802 | 184600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20230802 | 184500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20230802 | 184400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20230802 | 184300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20230802 | 184200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20230802 | 184100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20230802 | 184000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20230802 | 183900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 63 | 20230802 | 183800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20230802 | 183700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20230802 | 183600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20230802 | 183500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20230802 | 183400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20230802 | 183300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20230802 | 183200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20230802 | 183100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20230802 | 183000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20230802 | 182900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20230802 | 182800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20230802 | 182700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20230802 | 182600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20230802 | 182500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20230802 | 182400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20230802 | 182300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20230802 | 182200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20230802 | 182100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20230802 | 182000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20230802 | 181900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20230802 | 181800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20230802 | 181700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20230802 | 181600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20230802 | 181500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20230802 | 181400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20230802 | 181300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20230802 | 181200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20230802 | 181100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20230802 | 181000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20230802 | 180900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 93 | 20230802 | 180800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20230802 | 180700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20230802 | 180600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20230802 | 180500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20230802 | 180400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20230802 | 180300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20230802 | 180200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20230802 | 180100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20230802 | 180000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20230802 | 175900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20230802 | 175800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20230802 | 175700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20230802 | 175600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20230802 | 175500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20230802 | 175400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20230802 | 175300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20230802 | 175200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20230802 | 175100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20230802 | 175000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20230802 | 174900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20230802 | 174800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20230802 | 174700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20230802 | 174600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20230802 | 174500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20230802 | 174400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20230802 | 174300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20230802 | 174200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20230802 | 174100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20230802 | 174000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20230802 | 173900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 123 | 20230802 | 173800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20230802 | 173700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20230802 | 173600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20230802 | 173500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20230802 | 173400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20230802 | 173300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20230802 | 173200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20230802 | 173100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20230802 | 173000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20230802 | 172900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20230802 | 172800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20230802 | 172700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20230802 | 172600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20230802 | 172500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20230802 | 172400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20230802 | 172300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20230802 | 172200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20230802 | 172100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20230802 | 172000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20230802 | 171900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20230802 | 171800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20230802 | 171700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20230802 | 171600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20230802 | 171500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20230802 | 171400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20230802 | 171300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20230802 | 171200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20230802 | 171100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20230802 | 171000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20230802 | 170900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 153 | 20230802 | 170800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20230802 | 170700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20230802 | 170600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20230802 | 170500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20230802 | 170400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20230802 | 170300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20230802 | 170200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20230802 | 170100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20230802 | 170000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20230802 | 165900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20230802 | 165800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20230802 | 165700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20230802 | 165600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20230802 | 165500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20230802 | 165400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20230802 | 165300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20230802 | 165200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20230802 | 165100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20230802 | 165000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20230802 | 164900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20230802 | 164800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20230802 | 164700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20230802 | 164600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20230802 | 164500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20230802 | 164400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20230802 | 164300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20230802 | 164200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20230802 | 164100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20230802 | 164000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20230802 | 163900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 183 | 20230802 | 163800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20230802 | 163700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20230802 | 163600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20230802 | 163500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20230802 | 163400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20230802 | 163300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20230802 | 163200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20230802 | 163100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20230802 | 163000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20230802 | 162900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20230802 | 162800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20230802 | 162700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20230802 | 162600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20230802 | 162500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20230802 | 162400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20230802 | 162300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20230802 | 162200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20230802 | 162100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20230802 | 162000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 202 | 20230802 | 161900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 203 | 20230802 | 161800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 204 | 20230802 | 161700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 205 | 20230802 | 161600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 206 | 20230802 | 161500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 207 | 20230802 | 161400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 208 | 20230802 | 161300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 209 | 20230802 | 161200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 210 | 20230802 | 161100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 211 | 20230802 | 161000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 212 | 20230802 | 160900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 213 | 20230802 | 160800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 214 | 20230802 | 160700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 215 | 20230802 | 160600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 216 | 20230802 | 160500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 217 | 20230802 | 160400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 218 | 20230802 | 160300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 219 | 20230802 | 160200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 220 | 20230802 | 160100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 221 | 20230802 | 160000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 222 | 20230802 | 155900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 223 | 20230802 | 155800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 224 | 20230802 | 155700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 225 | 20230802 | 155600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 226 | 20230802 | 155500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 227 | 20230802 | 155400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 228 | 20230802 | 155300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 229 | 20230802 | 155200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 230 | 20230802 | 155100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 231 | 20230802 | 155000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 232 | 20230802 | 154900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 233 | 20230802 | 154800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 234 | 20230802 | 154700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 235 | 20230802 | 154600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 236 | 20230802 | 154500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 237 | 20230802 | 154400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 238 | 20230802 | 154300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 239 | 20230802 | 154200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 240 | 20230802 | 154100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 241 | 20230802 | 154000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 242 | 20230802 | 153900 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 243 | 20230802 | 153800 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 244 | 20230802 | 153700 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 245 | 20230802 | 153600 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 246 | 20230802 | 153500 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 247 | 20230802 | 153400 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 248 | 20230802 | 153300 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 249 | 20230802 | 153200 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 250 | 20230802 | 153100 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 0 |
| 251 | 20230802 | 153000 | 1890654300 | 12700 | 12700 | 12700 | 12700 | 5683 |
| 252 | 20230802 | 152900 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 253 | 20230802 | 152800 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 254 | 20230802 | 152700 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 255 | 20230802 | 152600 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 256 | 20230802 | 152500 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 257 | 20230802 | 152400 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 258 | 20230802 | 152300 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 259 | 20230802 | 152200 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 260 | 20230802 | 152100 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 261 | 20230802 | 152000 | 1818480200 | 12690 | 12690 | 12690 | 12690 | 0 |
| 262 | 20230802 | 151900 | 1818480200 | 12690 | 12710 | 12710 | 12690 | 358 |
| 263 | 20230802 | 151800 | 1813933410 | 12700 | 12700 | 12700 | 12690 | 1040 |
| 264 | 20230802 | 151700 | 1800725810 | 12730 | 12740 | 12740 | 12730 | 124 |
| 265 | 20230802 | 151600 | 1799146690 | 12750 | 12790 | 12790 | 12750 | 721 |
| 266 | 20230802 | 151500 | 1789946700 | 12790 | 12810 | 12810 | 12750 | 1866 |
| 267 | 20230802 | 151400 | 1766086220 | 12850 | 12720 | 12850 | 12720 | 4839 |
| 268 | 20230802 | 151300 | 1704198720 | 12730 | 12740 | 12740 | 12730 | 698 |
| 269 | 20230802 | 151200 | 1695309480 | 12780 | 12720 | 12800 | 12720 | 2337 |
| 270 | 20230802 | 151100 | 1665450240 | 12720 | 12710 | 12820 | 12710 | 3034 |
| 271 | 20230802 | 151000 | 1626750670 | 12710 | 12720 | 12800 | 12700 | 2020 |
| 272 | 20230802 | 150900 | 1600944530 | 12770 | 12740 | 12780 | 12700 | 2485 |
| 273 | 20230802 | 150800 | 1569260470 | 12680 | 12610 | 12780 | 12610 | 2545 |
| 274 | 20230802 | 150700 | 1537024190 | 12610 | 12610 | 12730 | 12610 | 2480 |
| 275 | 20230802 | 150600 | 1505589000 | 12610 | 12530 | 12690 | 12530 | 4457 |
| 276 | 20230802 | 150500 | 1449445990 | 12530 | 12530 | 12530 | 12530 | 3 |
| 277 | 20230802 | 150400 | 1449408400 | 12530 | 12530 | 12530 | 12530 | 3 |
| 278 | 20230802 | 150300 | 1449370810 | 12530 | 12520 | 12530 | 12520 | 61 |
| 279 | 20230802 | 150200 | 1448606510 | 12520 | 12520 | 12520 | 12520 | 153 |
| 280 | 20230802 | 150100 | 1446690950 | 12520 | 12530 | 12530 | 12520 | 277 |
| 281 | 20230802 | 150000 | 1443221140 | 12540 | 12540 | 12540 | 12540 | 32 |
| 282 | 20230802 | 145900 | 1442819860 | 12550 | 12550 | 12550 | 12550 | 27 |
| 283 | 20230802 | 145800 | 1442481010 | 12580 | 12560 | 12580 | 12560 | 919 |
| 284 | 20230802 | 145700 | 1430938350 | 12540 | 12520 | 12540 | 12520 | 734 |
| 285 | 20230802 | 145600 | 1421748050 | 12510 | 12520 | 12520 | 12510 | 157 |
| 286 | 20230802 | 145500 | 1419783460 | 12510 | 12520 | 12520 | 12510 | 190 |
| 287 | 20230802 | 145400 | 1417406380 | 12520 | 12520 | 12520 | 12520 | 0 |
| 288 | 20230802 | 145300 | 1417406380 | 12520 | 12520 | 12520 | 12520 | 325 |
| 289 | 20230802 | 145200 | 1413337380 | 12520 | 12520 | 12520 | 12520 | 140 |
| 290 | 20230802 | 145100 | 1411584580 | 12520 | 12520 | 12520 | 12520 | 36 |
| 291 | 20230802 | 145000 | 1411133860 | 12510 | 12510 | 12510 | 12510 | 0 |
| 292 | 20230802 | 144900 | 1411133860 | 12510 | 12520 | 12520 | 12510 | 458 |
| 293 | 20230802 | 144800 | 1405400700 | 12520 | 12520 | 12520 | 12520 | 150 |
| 294 | 20230802 | 144700 | 1403522700 | 12520 | 12520 | 12520 | 12520 | 1 |
| 295 | 20230802 | 144600 | 1403510180 | 12520 | 12520 | 12520 | 12520 | 16 |
| 296 | 20230802 | 144500 | 1403309860 | 12520 | 12520 | 12520 | 12520 | 25 |
| 297 | 20230802 | 144400 | 1402996860 | 12510 | 12520 | 12520 | 12510 | 209 |
| 298 | 20230802 | 144300 | 1400381180 | 12520 | 12520 | 12520 | 12520 | 68 |
| 299 | 20230802 | 144200 | 1399529820 | 12520 | 12520 | 12520 | 12520 | 125 |
| 300 | 20230802 | 144100 | 1397964820 | 12510 | 12530 | 12530 | 12510 | 237 |
| 301 | 20230802 | 144000 | 1394998650 | 12520 | 12520 | 12520 | 12520 | 33 |
| 302 | 20230802 | 143900 | 1394585490 | 12510 | 12510 | 12510 | 12510 | 661 |
| 303 | 20230802 | 143800 | 1386316380 | 12510 | 12510 | 12510 | 12500 | 5259 |
| 304 | 20230802 | 143700 | 1320574860 | 12520 | 12510 | 12520 | 12510 | 120 |
| 305 | 20230802 | 143600 | 1319073490 | 12510 | 12510 | 12510 | 12510 | 68 |
| 306 | 20230802 | 143500 | 1318222810 | 12510 | 12510 | 12510 | 12510 | 30 |
| 307 | 20230802 | 143400 | 1317847510 | 12510 | 12510 | 12520 | 12510 | 51 |
| 308 | 20230802 | 143300 | 1317209490 | 12510 | 12510 | 12520 | 12510 | 792 |
| 309 | 20230802 | 143200 | 1307301370 | 12510 | 12510 | 12510 | 12510 | 40 |
| 310 | 20230802 | 143100 | 1306800970 | 12510 | 12500 | 12510 | 12500 | 617 |
| 311 | 20230802 | 143000 | 1299084390 | 12510 | 12510 | 12510 | 12510 | 19 |
| 312 | 20230802 | 142900 | 1298846700 | 12500 | 12500 | 12500 | 12500 | 512 |
| 313 | 20230802 | 142800 | 1292446700 | 12510 | 12510 | 12510 | 12510 | 1 |
| 314 | 20230802 | 142700 | 1292434190 | 12500 | 12500 | 12500 | 12500 | 0 |
| 315 | 20230802 | 142600 | 1292434190 | 12500 | 12500 | 12510 | 12500 | 688 |
| 316 | 20230802 | 142500 | 1283834030 | 12510 | 12510 | 12510 | 12510 | 159 |
| 317 | 20230802 | 142400 | 1281844940 | 12510 | 12500 | 12510 | 12500 | 11 |
| 318 | 20230802 | 142300 | 1281707430 | 12510 | 12510 | 12510 | 12510 | 148 |
| 319 | 20230802 | 142200 | 1279855950 | 12520 | 12510 | 12520 | 12510 | 291 |
| 320 | 20230802 | 142100 | 1276215530 | 12510 | 12520 | 12520 | 12510 | 152 |
| 321 | 20230802 | 142000 | 1274313890 | 12520 | 12520 | 12520 | 12510 | 300 |
| 322 | 20230802 | 141900 | 1270559610 | 12520 | 12510 | 12520 | 12510 | 220 |
| 323 | 20230802 | 141800 | 1267807310 | 12510 | 12510 | 12510 | 12510 | 2315 |
| 324 | 20230802 | 141700 | 1238846660 | 12510 | 12510 | 12510 | 12510 | 16 |
| 325 | 20230802 | 141600 | 1238646500 | 12500 | 12510 | 12510 | 12500 | 174 |
| 326 | 20230802 | 141500 | 1236471480 | 12500 | 12510 | 12510 | 12500 | 192 |
| 327 | 20230802 | 141400 | 1234071280 | 12510 | 12510 | 12510 | 12510 | 409 |
| 328 | 20230802 | 141300 | 1228954690 | 12500 | 12500 | 12500 | 12500 | 82 |
| 329 | 20230802 | 141200 | 1227929690 | 12510 | 12510 | 12510 | 12510 | 1 |
| 330 | 20230802 | 141100 | 1227917180 | 12510 | 12510 | 12510 | 12510 | 10 |
| 331 | 20230802 | 141000 | 1227792080 | 12510 | 12520 | 12520 | 12510 | 1953 |
| 332 | 20230802 | 140900 | 1203352940 | 12520 | 12520 | 12520 | 12520 | 695 |
| 333 | 20230802 | 140800 | 1194651540 | 12530 | 12530 | 12530 | 12530 | 1 |
| 334 | 20230802 | 140700 | 1194639010 | 12520 | 12520 | 12530 | 12520 | 919 |
| 335 | 20230802 | 140600 | 1183133080 | 12530 | 12540 | 12540 | 12530 | 244 |
| 336 | 20230802 | 140500 | 1180075740 | 12530 | 12530 | 12530 | 12530 | 200 |
| 337 | 20230802 | 140400 | 1177569740 | 12530 | 12540 | 12550 | 12530 | 552 |
| 338 | 20230802 | 140300 | 1170648660 | 12540 | 12540 | 12540 | 12540 | 275 |
| 339 | 20230802 | 140200 | 1167200160 | 12530 | 12540 | 12540 | 12530 | 247 |
| 340 | 20230802 | 140100 | 1164103000 | 12540 | 12540 | 12540 | 12540 | 6 |
| 341 | 20230802 | 140000 | 1164027760 | 12540 | 12540 | 12550 | 12540 | 176 |
| 342 | 20230802 | 135900 | 1161820550 | 12540 | 12540 | 12540 | 12540 | 268 |
| 343 | 20230802 | 135800 | 1158459830 | 12540 | 12540 | 12540 | 12540 | 5 |
| 344 | 20230802 | 135700 | 1158397130 | 12540 | 12530 | 12540 | 12530 | 705 |
| 345 | 20230802 | 135600 | 1149557140 | 12540 | 12560 | 12560 | 12540 | 256 |
| 346 | 20230802 | 135500 | 1146345630 | 12560 | 12580 | 12580 | 12560 | 39 |
| 347 | 20230802 | 135400 | 1145855450 | 12590 | 12610 | 12610 | 12590 | 1116 |
| 348 | 20230802 | 135300 | 1131798010 | 12600 | 12560 | 12600 | 12560 | 1058 |
| 349 | 20230802 | 135200 | 1118501910 | 12550 | 12550 | 12550 | 12550 | 51 |
| 350 | 20230802 | 135100 | 1117861860 | 12550 | 12530 | 12550 | 12530 | 1342 |
| 351 | 20230802 | 135000 | 1101031870 | 12530 | 12540 | 12540 | 12530 | 682 |
| 352 | 20230802 | 134900 | 1092486380 | 12550 | 12560 | 12560 | 12540 | 1813 |
| 353 | 20230802 | 134800 | 1069742540 | 12560 | 12560 | 12560 | 12560 | 12 |
| 354 | 20230802 | 134700 | 1069591820 | 12560 | 12560 | 12560 | 12560 | 3 |
| 355 | 20230802 | 134600 | 1069554140 | 12560 | 12560 | 12560 | 12560 | 16 |
| 356 | 20230802 | 134500 | 1069353180 | 12560 | 12560 | 12560 | 12560 | 242 |
| 357 | 20230802 | 134400 | 1066313660 | 12560 | 12560 | 12560 | 12560 | 9 |
| 358 | 20230802 | 134300 | 1066200620 | 12550 | 12550 | 12550 | 12550 | 0 |
| 359 | 20230802 | 134200 | 1066200620 | 12550 | 12550 | 12550 | 12550 | 1000 |
| 360 | 20230802 | 134100 | 1053650620 | 12560 | 12560 | 12560 | 12560 | 386 |
| 361 | 20230802 | 134000 | 1048802460 | 12560 | 12560 | 12560 | 12560 | 5 |
| 362 | 20230802 | 133900 | 1048739660 | 12550 | 12550 | 12550 | 12550 | 87 |
| 363 | 20230802 | 133800 | 1047647810 | 12550 | 12570 | 12570 | 12550 | 1993 |
| 364 | 20230802 | 133700 | 1022621300 | 12570 | 12570 | 12570 | 12570 | 688 |
| 365 | 20230802 | 133600 | 1013973140 | 12570 | 12570 | 12570 | 12570 | 0 |
| 366 | 20230802 | 133500 | 1013973140 | 12570 | 12570 | 12570 | 12570 | 100 |
| 367 | 20230802 | 133400 | 1012716140 | 12570 | 12580 | 12580 | 12570 | 783 |
| 368 | 20230802 | 133300 | 1002873510 | 12580 | 12580 | 12580 | 12580 | 724 |
| 369 | 20230802 | 133200 | 993765590 | 12590 | 12590 | 12590 | 12590 | 6 |
| 370 | 20230802 | 133100 | 993690050 | 12580 | 12590 | 12590 | 12580 | 402 |
| 371 | 20230802 | 133000 | 988631570 | 12600 | 12600 | 12600 | 12600 | 0 |
| 372 | 20230802 | 132900 | 988631570 | 12600 | 12600 | 12600 | 12600 | 263 |
| 373 | 20230802 | 132800 | 985317770 | 12600 | 12600 | 12600 | 12600 | 100 |
| 374 | 20230802 | 132700 | 984057770 | 12600 | 12600 | 12600 | 12600 | 294 |
| 375 | 20230802 | 132600 | 980353370 | 12600 | 12610 | 12610 | 12600 | 92 |
| 376 | 20230802 | 132500 | 979193310 | 12620 | 12630 | 12630 | 12620 | 35 |
| 377 | 20230802 | 132400 | 978751560 | 12630 | 12630 | 12630 | 12630 | 163 |
| 378 | 20230802 | 132300 | 976692870 | 12630 | 12690 | 12690 | 12630 | 404 |
| 379 | 20230802 | 132200 | 971567270 | 12710 | 12610 | 12770 | 12610 | 2204 |
| 380 | 20230802 | 132100 | 943703420 | 12610 | 12610 | 12610 | 12610 | 77 |
| 381 | 20230802 | 132000 | 942732450 | 12610 | 12610 | 12610 | 12610 | 5 |
| 382 | 20230802 | 131900 | 942669400 | 12610 | 12610 | 12610 | 12610 | 127 |
| 383 | 20230802 | 131800 | 941067930 | 12610 | 12610 | 12610 | 12610 | 10 |
| 384 | 20230802 | 131700 | 940941830 | 12610 | 12610 | 12610 | 12610 | 30 |
| 385 | 20230802 | 131600 | 940563530 | 12610 | 12610 | 12610 | 12610 | 0 |
| 386 | 20230802 | 131500 | 940563530 | 12610 | 12610 | 12610 | 12610 | 18 |
| 387 | 20230802 | 131400 | 940336550 | 12600 | 12610 | 12610 | 12600 | 177 |
| 388 | 20230802 | 131300 | 938105080 | 12610 | 12600 | 12610 | 12600 | 445 |
| 389 | 20230802 | 131200 | 932496680 | 12600 | 12600 | 12600 | 12600 | 10 |
| 390 | 20230802 | 131100 | 932370680 | 12590 | 12590 | 12590 | 12590 | 472 |
| 391 | 20230802 | 131000 | 926428200 | 12590 | 12590 | 12590 | 12590 | 301 |
| 392 | 20230802 | 130900 | 922638610 | 12590 | 12590 | 12590 | 12590 | 37 |
| 393 | 20230802 | 130800 | 922172780 | 12600 | 12600 | 12600 | 12600 | 171 |
| 394 | 20230802 | 130700 | 920018180 | 12610 | 12600 | 12610 | 12600 | 98 |
| 395 | 20230802 | 130600 | 918783270 | 12610 | 12610 | 12610 | 12610 | 40 |
| 396 | 20230802 | 130500 | 918278870 | 12610 | 12610 | 12610 | 12610 | 141 |
| 397 | 20230802 | 130400 | 916500860 | 12610 | 12610 | 12610 | 12610 | 4 |
| 398 | 20230802 | 130300 | 916450420 | 12620 | 12620 | 12620 | 12620 | 97 |
| 399 | 20230802 | 130200 | 915226280 | 12620 | 12630 | 12630 | 12620 | 253 |
| 400 | 20230802 | 130100 | 912031740 | 12640 | 12610 | 12640 | 12610 | 1028 |
| 401 | 20230802 | 130000 | 899062390 | 12600 | 12600 | 12600 | 12600 | 122 |
| 402 | 20230802 | 125900 | 897525190 | 12600 | 12600 | 12600 | 12600 | 135 |
| 403 | 20230802 | 125800 | 895824190 | 12600 | 12600 | 12600 | 12600 | 90 |
| 404 | 20230802 | 125700 | 894690190 | 12600 | 12600 | 12600 | 12600 | 74 |
| 405 | 20230802 | 125600 | 893757790 | 12600 | 12600 | 12600 | 12600 | 36 |
| 406 | 20230802 | 125500 | 893304190 | 12600 | 12600 | 12600 | 12600 | 203 |
| 407 | 20230802 | 125400 | 890746390 | 12610 | 12610 | 12610 | 12610 | 254 |
| 408 | 20230802 | 125300 | 887543450 | 12600 | 12590 | 12600 | 12590 | 339 |
| 409 | 20230802 | 125200 | 883273050 | 12590 | 12590 | 12590 | 12590 | 252 |
| 410 | 20230802 | 125100 | 880100370 | 12590 | 12590 | 12590 | 12590 | 220 |
| 411 | 20230802 | 125000 | 877330570 | 12600 | 12590 | 12600 | 12590 | 1259 |
| 412 | 20230802 | 124900 | 861474340 | 12590 | 12600 | 12600 | 12590 | 1273 |
| 413 | 20230802 | 124800 | 845440310 | 12610 | 12610 | 12610 | 12610 | 552 |
| 414 | 20230802 | 124700 | 838479590 | 12620 | 12620 | 12620 | 12620 | 291 |
| 415 | 20230802 | 124600 | 834807170 | 12630 | 12630 | 12630 | 12630 | 0 |
| 416 | 20230802 | 124500 | 834807170 | 12630 | 12650 | 12650 | 12630 | 1473 |
| 417 | 20230802 | 124400 | 816181610 | 12660 | 12650 | 12660 | 12650 | 260 |
| 418 | 20230802 | 124300 | 812892450 | 12650 | 12660 | 12660 | 12650 | 11 |
| 419 | 20230802 | 124200 | 812753210 | 12660 | 12660 | 12660 | 12660 | 51 |
| 420 | 20230802 | 124100 | 812107550 | 12660 | 12660 | 12660 | 12660 | 103 |
| 421 | 20230802 | 124000 | 810803570 | 12660 | 12660 | 12660 | 12660 | 70 |
| 422 | 20230802 | 123900 | 809917370 | 12660 | 12650 | 12660 | 12650 | 326 |
| 423 | 20230802 | 123800 | 805791930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 424 | 20230802 | 123700 | 805791930 | 12650 | 12650 | 12650 | 12650 | 0 |
| 425 | 20230802 | 123600 | 805791930 | 12650 | 12650 | 12650 | 12650 | 13 |
| 426 | 20230802 | 123500 | 805627480 | 12650 | 12640 | 12650 | 12640 | 23 |
| 427 | 20230802 | 123400 | 805336540 | 12630 | 12630 | 12630 | 12630 | 193 |
| 428 | 20230802 | 123300 | 802898950 | 12620 | 12620 | 12620 | 12620 | 246 |
| 429 | 20230802 | 123200 | 799794430 | 12620 | 12620 | 12620 | 12620 | 1 |
| 430 | 20230802 | 123100 | 799781810 | 12620 | 12620 | 12620 | 12620 | 439 |
| 431 | 20230802 | 123000 | 794241630 | 12620 | 12620 | 12620 | 12610 | 995 |
| 432 | 20230802 | 122900 | 781686800 | 12620 | 12620 | 12620 | 12620 | 0 |
| 433 | 20230802 | 122800 | 781686800 | 12620 | 12620 | 12620 | 12620 | 1 |
| 434 | 20230802 | 122700 | 781674180 | 12620 | 12620 | 12620 | 12620 | 35 |
| 435 | 20230802 | 122600 | 781232480 | 12610 | 12610 | 12610 | 12610 | 0 |
| 436 | 20230802 | 122500 | 781232480 | 12610 | 12610 | 12610 | 12610 | 0 |
| 437 | 20230802 | 122400 | 781232480 | 12610 | 12610 | 12610 | 12610 | 516 |
| 438 | 20230802 | 122300 | 774725720 | 12630 | 12620 | 12650 | 12620 | 520 |
| 439 | 20230802 | 122200 | 768159170 | 12620 | 12620 | 12620 | 12620 | 77 |
| 440 | 20230802 | 122100 | 767187430 | 12620 | 12620 | 12620 | 12620 | 7 |
| 441 | 20230802 | 122000 | 767099090 | 12620 | 12620 | 12620 | 12620 | 1 |
| 442 | 20230802 | 121900 | 767086470 | 12620 | 12620 | 12620 | 12620 | 0 |
| 443 | 20230802 | 121800 | 767086470 | 12620 | 12620 | 12620 | 12620 | 10 |
| 444 | 20230802 | 121700 | 766960270 | 12600 | 12620 | 12620 | 12600 | 266 |
| 445 | 20230802 | 121600 | 763606440 | 12620 | 12620 | 12620 | 12620 | 6 |
| 446 | 20230802 | 121500 | 763530720 | 12620 | 12600 | 12620 | 12600 | 31 |
| 447 | 20230802 | 121400 | 763140100 | 12610 | 12600 | 12610 | 12600 | 1339 |
| 448 | 20230802 | 121300 | 746264440 | 12590 | 12600 | 12600 | 12590 | 406 |
| 449 | 20230802 | 121200 | 741150570 | 12610 | 12610 | 12610 | 12610 | 1 |
| 450 | 20230802 | 121100 | 741137960 | 12610 | 12620 | 12620 | 12600 | 1122 |
| 451 | 20230802 | 121000 | 726985790 | 12620 | 12620 | 12620 | 12620 | 172 |
| 452 | 20230802 | 120900 | 724815150 | 12620 | 12620 | 12620 | 12620 | 37 |
| 453 | 20230802 | 120800 | 724348210 | 12620 | 12640 | 12640 | 12620 | 1089 |
| 454 | 20230802 | 120700 | 710597990 | 12640 | 12640 | 12640 | 12640 | 10 |
| 455 | 20230802 | 120600 | 710471590 | 12640 | 12640 | 12640 | 12640 | 601 |
| 456 | 20230802 | 120500 | 702874950 | 12650 | 12650 | 12650 | 12650 | 10 |
| 457 | 20230802 | 120400 | 702748450 | 12640 | 12650 | 12650 | 12640 | 310 |
| 458 | 20230802 | 120300 | 698828420 | 12650 | 12650 | 12660 | 12650 | 250 |
| 459 | 20230802 | 120200 | 695665680 | 12660 | 12660 | 12660 | 12660 | 169 |
| 460 | 20230802 | 120100 | 693526140 | 12650 | 12660 | 12660 | 12650 | 243 |
| 461 | 20230802 | 120000 | 690452180 | 12660 | 12660 | 12660 | 12660 | 13 |
| 462 | 20230802 | 115900 | 690287600 | 12660 | 12660 | 12660 | 12660 | 0 |
| 463 | 20230802 | 115800 | 690287600 | 12660 | 12670 | 12670 | 12660 | 222 |
| 464 | 20230802 | 115700 | 687476960 | 12670 | 12690 | 12690 | 12670 | 418 |
| 465 | 20230802 | 115600 | 682177060 | 12720 | 12720 | 12720 | 12720 | 12 |
| 466 | 20230802 | 115500 | 682024420 | 12710 | 12710 | 12710 | 12710 | 0 |
| 467 | 20230802 | 115400 | 682024420 | 12710 | 12810 | 12850 | 12710 | 480 |
| 468 | 20230802 | 115300 | 675901380 | 12690 | 12670 | 12690 | 12670 | 245 |
| 469 | 20230802 | 115200 | 672794250 | 12670 | 12670 | 12670 | 12670 | 12 |
| 470 | 20230802 | 115100 | 672642210 | 12670 | 12670 | 12670 | 12670 | 361 |
| 471 | 20230802 | 115000 | 668068340 | 12670 | 12670 | 12670 | 12670 | 39 |
| 472 | 20230802 | 114900 | 667574210 | 12660 | 12670 | 12670 | 12660 | 29 |
| 473 | 20230802 | 114800 | 667207060 | 12670 | 12660 | 12670 | 12660 | 148 |
| 474 | 20230802 | 114700 | 665333260 | 12660 | 12660 | 12660 | 12660 | 1 |
| 475 | 20230802 | 114600 | 665320600 | 12660 | 12680 | 12680 | 12660 | 760 |
| 476 | 20230802 | 114500 | 655690350 | 12680 | 12660 | 12680 | 12660 | 1341 |
| 477 | 20230802 | 114400 | 638704500 | 12650 | 12640 | 12650 | 12640 | 643 |
| 478 | 20230802 | 114300 | 630574090 | 12640 | 12640 | 12640 | 12640 | 69 |
| 479 | 20230802 | 114200 | 629701930 | 12640 | 12650 | 12650 | 12640 | 767 |
| 480 | 20230802 | 114100 | 620000760 | 12650 | 12650 | 12650 | 12650 | 173 |
| 481 | 20230802 | 114000 | 617812310 | 12650 | 12650 | 12650 | 12650 | 450 |
| 482 | 20230802 | 113900 | 612119810 | 12650 | 12650 | 12650 | 12650 | 157 |
| 483 | 20230802 | 113800 | 610133760 | 12650 | 12630 | 12660 | 12630 | 1774 |
| 484 | 20230802 | 113700 | 587717010 | 12630 | 12650 | 12660 | 12630 | 1302 |
| 485 | 20230802 | 113600 | 571254310 | 12680 | 12720 | 12720 | 12650 | 4551 |
| 486 | 20230802 | 113500 | 513517950 | 12730 | 12740 | 12740 | 12730 | 179 |
| 487 | 20230802 | 113400 | 511238620 | 12750 | 12750 | 12750 | 12750 | 0 |
| 488 | 20230802 | 113300 | 511238620 | 12750 | 12750 | 12750 | 12750 | 12 |
| 489 | 20230802 | 113200 | 511085620 | 12750 | 12750 | 12750 | 12750 | 0 |
| 490 | 20230802 | 113100 | 511085620 | 12750 | 12750 | 12750 | 12750 | 42 |
| 491 | 20230802 | 113000 | 510550120 | 12750 | 12750 | 12750 | 12750 | 13 |
| 492 | 20230802 | 112900 | 510384370 | 12750 | 12750 | 12750 | 12750 | 0 |
| 493 | 20230802 | 112800 | 510384370 | 12750 | 12750 | 12750 | 12750 | 12 |
| 494 | 20230802 | 112700 | 510231370 | 12710 | 12710 | 12710 | 12710 | 433 |
| 495 | 20230802 | 112600 | 504727940 | 12710 | 12710 | 12710 | 12710 | 517 |
| 496 | 20230802 | 112500 | 498156870 | 12710 | 12700 | 12710 | 12700 | 1067 |
| 497 | 20230802 | 112400 | 484597020 | 12700 | 12720 | 12740 | 12700 | 204 |
| 498 | 20230802 | 112300 | 482001920 | 12700 | 12740 | 12740 | 12700 | 2533 |
| 499 | 20230802 | 112200 | 449800450 | 12740 | 12760 | 12760 | 12740 | 249 |
| 500 | 20230802 | 112100 | 446627110 | 12770 | 12740 | 12770 | 12740 | 306 |
| 501 | 20230802 | 112000 | 442725820 | 12740 | 12750 | 12760 | 12740 | 403 |
| 502 | 20230802 | 111900 | 437589850 | 12760 | 12760 | 12760 | 12760 | 203 |
| 503 | 20230802 | 111800 | 434999570 | 12760 | 12750 | 12760 | 12750 | 24 |
| 504 | 20230802 | 111700 | 434693340 | 12750 | 12750 | 12750 | 12750 | 207 |
| 505 | 20230802 | 111600 | 432054090 | 12770 | 12770 | 12770 | 12770 | 12 |
| 506 | 20230802 | 111500 | 431900850 | 12770 | 12770 | 12770 | 12750 | 142 |
| 507 | 20230802 | 111400 | 430089030 | 12770 | 12760 | 12770 | 12760 | 120 |
| 508 | 20230802 | 111300 | 428557630 | 12760 | 12760 | 12760 | 12760 | 85 |
| 509 | 20230802 | 111200 | 427473030 | 12730 | 12730 | 12730 | 12730 | 415 |
| 510 | 20230802 | 111100 | 422190080 | 12720 | 12770 | 12770 | 12720 | 195 |
| 511 | 20230802 | 111000 | 419706860 | 12750 | 12770 | 12770 | 12740 | 1800 |
| 512 | 20230802 | 110900 | 396750180 | 12760 | 12780 | 12780 | 12760 | 205 |
| 513 | 20230802 | 110800 | 394134140 | 12770 | 12790 | 12790 | 12770 | 1748 |
| 514 | 20230802 | 110700 | 371787750 | 12790 | 12800 | 12800 | 12790 | 182 |
| 515 | 20230802 | 110600 | 369459850 | 12800 | 12800 | 12800 | 12800 | 94 |
| 516 | 20230802 | 110500 | 368256650 | 12800 | 12800 | 12800 | 12800 | 512 |
| 517 | 20230802 | 110400 | 361703050 | 12810 | 12800 | 12810 | 12800 | 116 |
| 518 | 20230802 | 110300 | 360218090 | 12810 | 12800 | 12810 | 12800 | 48 |
| 519 | 20230802 | 110200 | 359603570 | 12800 | 12800 | 12800 | 12800 | 7 |
| 520 | 20230802 | 110100 | 359513970 | 12820 | 12820 | 12820 | 12820 | 51 |
| 521 | 20230802 | 110000 | 358860150 | 12820 | 12820 | 12820 | 12820 | 12 |
| 522 | 20230802 | 105900 | 358706310 | 12820 | 12820 | 12820 | 12820 | 13 |
| 523 | 20230802 | 105800 | 358539650 | 12820 | 12820 | 12820 | 12820 | 28 |
| 524 | 20230802 | 105700 | 358180690 | 12820 | 12820 | 12820 | 12820 | 0 |
| 525 | 20230802 | 105600 | 358180690 | 12820 | 12800 | 12820 | 12800 | 213 |
| 526 | 20230802 | 105500 | 355450050 | 12810 | 12810 | 12810 | 12800 | 259 |
| 527 | 20230802 | 105400 | 352132270 | 12810 | 12840 | 12840 | 12810 | 427 |
| 528 | 20230802 | 105300 | 346654620 | 12830 | 12840 | 12840 | 12830 | 134 |
| 529 | 20230802 | 105200 | 344934540 | 12850 | 12840 | 12850 | 12840 | 69 |
| 530 | 20230802 | 105100 | 344048300 | 12840 | 12840 | 12840 | 12840 | 52 |
| 531 | 20230802 | 105000 | 343380620 | 12840 | 12850 | 12850 | 12840 | 94 |
| 532 | 20230802 | 104900 | 342173520 | 12850 | 12850 | 12850 | 12850 | 72 |
| 533 | 20230802 | 104800 | 341248320 | 12870 | 12870 | 12870 | 12870 | 13 |
| 534 | 20230802 | 104700 | 341081010 | 12870 | 12870 | 12870 | 12840 | 646 |
| 535 | 20230802 | 104600 | 332779660 | 12870 | 12860 | 12870 | 12860 | 132 |
| 536 | 20230802 | 104500 | 331082020 | 12860 | 12860 | 12860 | 12860 | 33 |
| 537 | 20230802 | 104400 | 330657640 | 12870 | 12870 | 12870 | 12870 | 12 |
| 538 | 20230802 | 104300 | 330503200 | 12870 | 12870 | 12870 | 12870 | 1182 |
| 539 | 20230802 | 104200 | 315290860 | 12860 | 12870 | 12870 | 12860 | 124 |
| 540 | 20230802 | 104100 | 313696060 | 12870 | 12870 | 12870 | 12870 | 12 |
| 541 | 20230802 | 104000 | 313541620 | 12870 | 12870 | 12870 | 12870 | 0 |
| 542 | 20230802 | 103900 | 313541620 | 12870 | 12870 | 12870 | 12870 | 28 |
| 543 | 20230802 | 103800 | 313181260 | 12870 | 12870 | 12870 | 12870 | 0 |
| 544 | 20230802 | 103700 | 313181260 | 12870 | 12870 | 12870 | 12870 | 13 |
| 545 | 20230802 | 103600 | 313013950 | 12870 | 12870 | 12870 | 12870 | 16 |
| 546 | 20230802 | 103500 | 312808030 | 12860 | 12870 | 12870 | 12860 | 154 |
| 547 | 20230802 | 103400 | 310827460 | 12860 | 12860 | 12870 | 12860 | 170 |
| 548 | 20230802 | 103300 | 308641100 | 12870 | 12870 | 12870 | 12870 | 14 |
| 549 | 20230802 | 103200 | 308460920 | 12870 | 12870 | 12870 | 12870 | 7 |
| 550 | 20230802 | 103100 | 308370830 | 12870 | 12880 | 12880 | 12860 | 794 |
| 551 | 20230802 | 103000 | 298149060 | 12880 | 12880 | 12880 | 12880 | 200 |
| 552 | 20230802 | 102900 | 295573060 | 12880 | 12880 | 12880 | 12880 | 13 |
| 553 | 20230802 | 102800 | 295405620 | 12870 | 12880 | 12880 | 12870 | 343 |
| 554 | 20230802 | 102700 | 290991080 | 12880 | 12880 | 12880 | 12880 | 515 |
| 555 | 20230802 | 102600 | 284357880 | 12880 | 12880 | 12880 | 12880 | 50 |
| 556 | 20230802 | 102500 | 283713880 | 12890 | 12890 | 12890 | 12890 | 0 |
| 557 | 20230802 | 102400 | 283713880 | 12890 | 12890 | 12890 | 12890 | 19 |
| 558 | 20230802 | 102300 | 283468970 | 12900 | 12900 | 12900 | 12900 | 25 |
| 559 | 20230802 | 102200 | 283146470 | 12900 | 12910 | 12910 | 12900 | 78 |
| 560 | 20230802 | 102100 | 282140260 | 12910 | 12910 | 12910 | 12910 | 107 |
| 561 | 20230802 | 102000 | 280758890 | 12920 | 12920 | 12920 | 12920 | 37 |
| 562 | 20230802 | 101900 | 280280850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 563 | 20230802 | 101800 | 280280850 | 12950 | 12950 | 12950 | 12950 | 0 |
| 564 | 20230802 | 101700 | 280280850 | 12950 | 12930 | 12950 | 12930 | 248 |
| 565 | 20230802 | 101600 | 277072070 | 12970 | 12970 | 12970 | 12970 | 0 |
| 566 | 20230802 | 101500 | 277072070 | 12970 | 12970 | 12970 | 12970 | 0 |
| 567 | 20230802 | 101400 | 277072070 | 12970 | 12970 | 12970 | 12970 | 0 |
| 568 | 20230802 | 101300 | 277072070 | 12970 | 12930 | 12970 | 12930 | 24 |
| 569 | 20230802 | 101200 | 276761710 | 12930 | 12930 | 12930 | 12930 | 63 |
| 570 | 20230802 | 101100 | 275947120 | 12920 | 12920 | 12920 | 12920 | 0 |
| 571 | 20230802 | 101000 | 275947120 | 12920 | 12910 | 12920 | 12910 | 56 |
| 572 | 20230802 | 100900 | 275224130 | 12910 | 12890 | 12910 | 12890 | 337 |
| 573 | 20230802 | 100800 | 270876070 | 12900 | 12950 | 12950 | 12900 | 593 |
| 574 | 20230802 | 100700 | 263207360 | 12970 | 12970 | 12970 | 12970 | 0 |
| 575 | 20230802 | 100600 | 263207360 | 12970 | 12970 | 12970 | 12970 | 0 |
| 576 | 20230802 | 100500 | 263207360 | 12970 | 12970 | 12970 | 12970 | 3 |
| 577 | 20230802 | 100400 | 263168450 | 12980 | 12980 | 12980 | 12980 | 0 |
| 578 | 20230802 | 100300 | 263168450 | 12980 | 12980 | 12980 | 12980 | 5 |
| 579 | 20230802 | 100200 | 263103550 | 12970 | 12930 | 12970 | 12930 | 173 |
| 580 | 20230802 | 100100 | 260864730 | 12930 | 12930 | 12930 | 12930 | 1 |
| 581 | 20230802 | 100000 | 260851800 | 12930 | 12920 | 12930 | 12920 | 60 |
| 582 | 20230802 | 095900 | 260076300 | 12930 | 12940 | 12940 | 12930 | 68 |
| 583 | 20230802 | 095800 | 259196970 | 12970 | 12920 | 12980 | 12920 | 366 |
| 584 | 20230802 | 095700 | 254455240 | 12910 | 12910 | 12910 | 12910 | 84 |
| 585 | 20230802 | 095600 | 253370800 | 12910 | 12910 | 12910 | 12910 | 0 |
| 586 | 20230802 | 095500 | 253370800 | 12910 | 12910 | 12910 | 12910 | 16 |
| 587 | 20230802 | 095400 | 253164240 | 12910 | 12910 | 12910 | 12910 | 0 |
| 588 | 20230802 | 095300 | 253164240 | 12910 | 12900 | 12910 | 12900 | 110 |
| 589 | 20230802 | 095200 | 251745230 | 12900 | 12880 | 12910 | 12880 | 13 |
| 590 | 20230802 | 095100 | 251577740 | 12890 | 12890 | 12890 | 12880 | 328 |
| 591 | 20230802 | 095000 | 247351320 | 12900 | 12900 | 12900 | 12900 | 0 |
| 592 | 20230802 | 094900 | 247351320 | 12900 | 12900 | 12900 | 12900 | 3 |
| 593 | 20230802 | 094800 | 247312620 | 12900 | 12900 | 12900 | 12900 | 1 |
| 594 | 20230802 | 094700 | 247299720 | 12900 | 12900 | 12900 | 12900 | 403 |
| 595 | 20230802 | 094600 | 242101020 | 12910 | 12910 | 12910 | 12910 | 0 |
| 596 | 20230802 | 094500 | 242101020 | 12910 | 12910 | 12910 | 12910 | 41 |
| 597 | 20230802 | 094400 | 241571710 | 12920 | 12920 | 12920 | 12920 | 2 |
| 598 | 20230802 | 094300 | 241545870 | 12910 | 12910 | 12910 | 12910 | 150 |
| 599 | 20230802 | 094200 | 239609370 | 12910 | 12910 | 12910 | 12910 | 112 |
| 600 | 20230802 | 094100 | 238163450 | 12910 | 12910 | 12910 | 12910 | 13 |
| 601 | 20230802 | 094000 | 237995620 | 12920 | 12920 | 12920 | 12920 | 0 |
| 602 | 20230802 | 093900 | 237995620 | 12920 | 12930 | 12930 | 12920 | 279 |
| 603 | 20230802 | 093800 | 234388550 | 12940 | 12940 | 12940 | 12940 | 89 |
| 604 | 20230802 | 093700 | 233236890 | 12950 | 12950 | 12950 | 12950 | 39 |
| 605 | 20230802 | 093600 | 232731840 | 12950 | 12950 | 12950 | 12950 | 0 |
| 606 | 20230802 | 093500 | 232731840 | 12950 | 12950 | 12950 | 12950 | 5 |
| 607 | 20230802 | 093400 | 232667090 | 12950 | 12950 | 12950 | 12950 | 0 |
| 608 | 20230802 | 093300 | 232667090 | 12950 | 12950 | 12950 | 12950 | 2 |
| 609 | 20230802 | 093200 | 232641190 | 12950 | 12960 | 12960 | 12950 | 60 |
| 610 | 20230802 | 093100 | 231864090 | 12950 | 12980 | 12980 | 12940 | 150 |
| 611 | 20230802 | 093000 | 229920650 | 12980 | 12990 | 12990 | 12980 | 147 |
| 612 | 20230802 | 092900 | 228011230 | 12990 | 12970 | 12990 | 12960 | 1483 |
| 613 | 20230802 | 092800 | 208757400 | 12970 | 12970 | 12980 | 12970 | 87 |
| 614 | 20230802 | 092700 | 207628510 | 12970 | 12920 | 12970 | 12920 | 337 |
| 615 | 20230802 | 092600 | 203266600 | 12880 | 12870 | 12880 | 12870 | 228 |
| 616 | 20230802 | 092500 | 200331810 | 12870 | 12900 | 12900 | 12870 | 1167 |
| 617 | 20230802 | 092400 | 185285000 | 12900 | 12920 | 12950 | 12900 | 445 |
| 618 | 20230802 | 092300 | 179534150 | 12940 | 12920 | 12940 | 12920 | 265 |
| 619 | 20230802 | 092200 | 176109450 | 12920 | 12920 | 12920 | 12920 | 715 |
| 620 | 20230802 | 092100 | 166871650 | 12930 | 12930 | 12930 | 12930 | 1 |
| 621 | 20230802 | 092000 | 166858720 | 12880 | 12860 | 12880 | 12860 | 211 |
| 622 | 20230802 | 091900 | 164144640 | 12860 | 12890 | 12890 | 12860 | 239 |
| 623 | 20230802 | 091800 | 161066150 | 12880 | 12870 | 12880 | 12860 | 372 |
| 624 | 20230802 | 091700 | 156278680 | 12830 | 12810 | 12840 | 12800 | 1069 |
| 625 | 20230802 | 091600 | 142570500 | 12830 | 12800 | 12850 | 12800 | 589 |
| 626 | 20230802 | 091500 | 135011390 | 12790 | 12800 | 12800 | 12770 | 1990 |
| 627 | 20230802 | 091400 | 109584900 | 12800 | 12810 | 12810 | 12800 | 465 |
| 628 | 20230802 | 091300 | 103632340 | 12810 | 12850 | 12850 | 12810 | 610 |
| 629 | 20230802 | 091200 | 95807550 | 12850 | 12860 | 12860 | 12850 | 254 |
| 630 | 20230802 | 091100 | 92542650 | 12860 | 12850 | 12930 | 12850 | 482 |
| 631 | 20230802 | 091000 | 86343340 | 12850 | 12830 | 12850 | 12830 | 291 |
| 632 | 20230802 | 090900 | 82606990 | 12840 | 12840 | 12840 | 12840 | 21 |
| 633 | 20230802 | 090800 | 82337350 | 12840 | 12900 | 12900 | 12840 | 1050 |
| 634 | 20230802 | 090700 | 68826390 | 12950 | 12880 | 12950 | 12880 | 848 |
| 635 | 20230802 | 090600 | 57898780 | 12880 | 12880 | 12880 | 12880 | 197 |
| 636 | 20230802 | 090500 | 55361420 | 12870 | 12870 | 12870 | 12870 | 238 |
| 637 | 20230802 | 090400 | 52298360 | 12870 | 12870 | 12890 | 12870 | 127 |
| 638 | 20230802 | 090300 | 50662990 | 12870 | 12860 | 12870 | 12860 | 486 |
| 639 | 20230802 | 090200 | 44408270 | 12880 | 12910 | 12930 | 12880 | 1256 |
| 640 | 20230802 | 090100 | 28212980 | 12900 | 12900 | 12900 | 12900 | 711 |
| 641 | 20230802 | 090000 | 19041080 | 12900 | 12850 | 12900 | 12810 | 1477 |