31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 194100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 3 | 20230802 | 194000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20230802 | 193900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20230802 | 193800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20230802 | 193700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20230802 | 193600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20230802 | 193500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20230802 | 193400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20230802 | 193300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20230802 | 193200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20230802 | 193100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20230802 | 193000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20230802 | 192900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20230802 | 192800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20230802 | 192700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20230802 | 192600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20230802 | 192500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20230802 | 192400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20230802 | 192300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20230802 | 192200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20230802 | 192100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20230802 | 192000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20230802 | 191900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20230802 | 191800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20230802 | 191700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20230802 | 191600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20230802 | 191500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20230802 | 191400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20230802 | 191300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20230802 | 191200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20230802 | 191100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 33 | 20230802 | 191000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20230802 | 190900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20230802 | 190800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20230802 | 190700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20230802 | 190600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20230802 | 190500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20230802 | 190400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20230802 | 190300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20230802 | 190200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20230802 | 190100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20230802 | 190000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20230802 | 185900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20230802 | 185800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20230802 | 185700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20230802 | 185600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20230802 | 185500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20230802 | 185400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20230802 | 185300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20230802 | 185200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20230802 | 185100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20230802 | 185000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20230802 | 184900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20230802 | 184800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20230802 | 184700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20230802 | 184600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20230802 | 184500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20230802 | 184400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20230802 | 184300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20230802 | 184200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20230802 | 184100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 63 | 20230802 | 184000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20230802 | 183900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20230802 | 183800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20230802 | 183700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20230802 | 183600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20230802 | 183500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20230802 | 183400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20230802 | 183300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20230802 | 183200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20230802 | 183100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20230802 | 183000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20230802 | 182900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20230802 | 182800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20230802 | 182700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20230802 | 182600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20230802 | 182500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20230802 | 182400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20230802 | 182300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20230802 | 182200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20230802 | 182100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20230802 | 182000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20230802 | 181900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20230802 | 181800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20230802 | 181700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20230802 | 181600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20230802 | 181500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20230802 | 181400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20230802 | 181300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20230802 | 181200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20230802 | 181100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 93 | 20230802 | 181000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20230802 | 180900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20230802 | 180800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20230802 | 180700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20230802 | 180600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20230802 | 180500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20230802 | 180400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20230802 | 180300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20230802 | 180200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20230802 | 180100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20230802 | 180000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20230802 | 175900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20230802 | 175800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20230802 | 175700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20230802 | 175600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20230802 | 175500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20230802 | 175400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20230802 | 175300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20230802 | 175200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20230802 | 175100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20230802 | 175000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20230802 | 174900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20230802 | 174800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20230802 | 174700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20230802 | 174600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20230802 | 174500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20230802 | 174400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20230802 | 174300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20230802 | 174200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20230802 | 174100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 123 | 20230802 | 174000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20230802 | 173900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20230802 | 173800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20230802 | 173700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20230802 | 173600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20230802 | 173500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20230802 | 173400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20230802 | 173300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20230802 | 173200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20230802 | 173100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20230802 | 173000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20230802 | 172900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20230802 | 172800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20230802 | 172700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20230802 | 172600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20230802 | 172500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20230802 | 172400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20230802 | 172300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20230802 | 172200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20230802 | 172100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20230802 | 172000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20230802 | 171900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20230802 | 171800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20230802 | 171700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20230802 | 171600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20230802 | 171500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20230802 | 171400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20230802 | 171300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20230802 | 171200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20230802 | 171100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 153 | 20230802 | 171000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20230802 | 170900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20230802 | 170800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20230802 | 170700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20230802 | 170600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20230802 | 170500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20230802 | 170400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20230802 | 170300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20230802 | 170200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20230802 | 170100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20230802 | 170000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20230802 | 165900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20230802 | 165800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20230802 | 165700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20230802 | 165600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20230802 | 165500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20230802 | 165400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20230802 | 165300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20230802 | 165200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20230802 | 165100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20230802 | 165000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20230802 | 164900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20230802 | 164800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20230802 | 164700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20230802 | 164600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20230802 | 164500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20230802 | 164400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20230802 | 164300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20230802 | 164200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20230802 | 164100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 183 | 20230802 | 164000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20230802 | 163900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20230802 | 163800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20230802 | 163700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20230802 | 163600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20230802 | 163500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20230802 | 163400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20230802 | 163300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20230802 | 163200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20230802 | 163100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20230802 | 163000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20230802 | 162900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20230802 | 162800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20230802 | 162700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20230802 | 162600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20230802 | 162500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20230802 | 162400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20230802 | 162300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20230802 | 162200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20230802 | 162100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20230802 | 162000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20230802 | 161900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20230802 | 161800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20230802 | 161700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20230802 | 161600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20230802 | 161500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20230802 | 161400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20230802 | 161300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20230802 | 161200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20230802 | 161100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 213 | 20230802 | 161000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20230802 | 160900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20230802 | 160800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20230802 | 160700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20230802 | 160600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20230802 | 160500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 219 | 20230802 | 160400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 220 | 20230802 | 160300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 221 | 20230802 | 160200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 222 | 20230802 | 160100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 223 | 20230802 | 160000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 224 | 20230802 | 155900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 225 | 20230802 | 155800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 226 | 20230802 | 155700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 227 | 20230802 | 155600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 228 | 20230802 | 155500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 229 | 20230802 | 155400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 230 | 20230802 | 155300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 231 | 20230802 | 155200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 232 | 20230802 | 155100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 233 | 20230802 | 155000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 234 | 20230802 | 154900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 235 | 20230802 | 154800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 236 | 20230802 | 154700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 237 | 20230802 | 154600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 238 | 20230802 | 154500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 239 | 20230802 | 154400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 240 | 20230802 | 154300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 241 | 20230802 | 154200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 242 | 20230802 | 154100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 243 | 20230802 | 154000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 244 | 20230802 | 153900 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 245 | 20230802 | 153800 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 246 | 20230802 | 153700 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 247 | 20230802 | 153600 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 248 | 20230802 | 153500 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 249 | 20230802 | 153400 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 250 | 20230802 | 153300 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 251 | 20230802 | 153200 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 252 | 20230802 | 153100 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 253 | 20230802 | 153000 | 1003668790 | 5230 | 5230 | 5230 | 5230 | 2090 |
| 254 | 20230802 | 152900 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 255 | 20230802 | 152800 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 256 | 20230802 | 152700 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 257 | 20230802 | 152600 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 258 | 20230802 | 152500 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 259 | 20230802 | 152400 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 260 | 20230802 | 152300 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 261 | 20230802 | 152200 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 262 | 20230802 | 152100 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 263 | 20230802 | 152000 | 992738090 | 5210 | 5210 | 5210 | 5210 | 0 |
| 264 | 20230802 | 151900 | 992738090 | 5210 | 5220 | 5230 | 5210 | 6407 |
| 265 | 20230802 | 151800 | 959318250 | 5230 | 5230 | 5230 | 5220 | 1729 |
| 266 | 20230802 | 151700 | 950292460 | 5230 | 5230 | 5230 | 5220 | 465 |
| 267 | 20230802 | 151600 | 947862990 | 5230 | 5230 | 5230 | 5230 | 16 |
| 268 | 20230802 | 151500 | 947779310 | 5230 | 5230 | 5230 | 5230 | 20 |
| 269 | 20230802 | 151400 | 947674710 | 5230 | 5240 | 5240 | 5230 | 1508 |
| 270 | 20230802 | 151300 | 939787620 | 5230 | 5240 | 5240 | 5230 | 1787 |
| 271 | 20230802 | 151200 | 930423840 | 5240 | 5250 | 5250 | 5240 | 204 |
| 272 | 20230802 | 151100 | 929353830 | 5250 | 5250 | 5250 | 5250 | 4 |
| 273 | 20230802 | 151000 | 929332830 | 5240 | 5240 | 5240 | 5240 | 0 |
| 274 | 20230802 | 150900 | 929332830 | 5240 | 5240 | 5240 | 5240 | 450 |
| 275 | 20230802 | 150800 | 926974830 | 5250 | 5240 | 5250 | 5240 | 50 |
| 276 | 20230802 | 150700 | 926712730 | 5240 | 5250 | 5250 | 5240 | 291 |
| 277 | 20230802 | 150600 | 925187280 | 5240 | 5240 | 5240 | 5240 | 0 |
| 278 | 20230802 | 150500 | 925187280 | 5240 | 5240 | 5240 | 5230 | 48 |
| 279 | 20230802 | 150400 | 924935770 | 5240 | 5240 | 5250 | 5240 | 609 |
| 280 | 20230802 | 150300 | 921743780 | 5240 | 5240 | 5240 | 5240 | 951 |
| 281 | 20230802 | 150200 | 916760540 | 5250 | 5250 | 5250 | 5250 | 1 |
| 282 | 20230802 | 150100 | 916755290 | 5230 | 5230 | 5230 | 5230 | 0 |
| 283 | 20230802 | 150000 | 916755290 | 5230 | 5230 | 5230 | 5230 | 28 |
| 284 | 20230802 | 145900 | 916608850 | 5230 | 5230 | 5230 | 5230 | 41 |
| 285 | 20230802 | 145800 | 916394420 | 5240 | 5220 | 5240 | 5220 | 637 |
| 286 | 20230802 | 145700 | 913062260 | 5230 | 5240 | 5240 | 5230 | 2023 |
| 287 | 20230802 | 145600 | 902479870 | 5250 | 5250 | 5250 | 5250 | 133 |
| 288 | 20230802 | 145500 | 901781620 | 5250 | 5250 | 5250 | 5250 | 1 |
| 289 | 20230802 | 145400 | 901776370 | 5240 | 5240 | 5240 | 5240 | 20 |
| 290 | 20230802 | 145300 | 901671570 | 5240 | 5230 | 5240 | 5230 | 1141 |
| 291 | 20230802 | 145200 | 895694140 | 5230 | 5230 | 5230 | 5230 | 350 |
| 292 | 20230802 | 145100 | 893863640 | 5240 | 5240 | 5240 | 5240 | 200 |
| 293 | 20230802 | 145000 | 892815640 | 5230 | 5230 | 5230 | 5230 | 200 |
| 294 | 20230802 | 144900 | 891769640 | 5230 | 5230 | 5250 | 5230 | 803 |
| 295 | 20230802 | 144800 | 887569910 | 5250 | 5230 | 5250 | 5230 | 4 |
| 296 | 20230802 | 144700 | 887548930 | 5240 | 5240 | 5240 | 5240 | 64 |
| 297 | 20230802 | 144600 | 887213570 | 5260 | 5260 | 5260 | 5260 | 38 |
| 298 | 20230802 | 144500 | 887013690 | 5260 | 5250 | 5260 | 5250 | 33 |
| 299 | 20230802 | 144400 | 886840140 | 5260 | 5260 | 5260 | 5260 | 6 |
| 300 | 20230802 | 144300 | 886808580 | 5240 | 5260 | 5260 | 5240 | 1738 |
| 301 | 20230802 | 144200 | 877672960 | 5260 | 5260 | 5260 | 5250 | 1928 |
| 302 | 20230802 | 144100 | 867549360 | 5260 | 5270 | 5270 | 5260 | 1868 |
| 303 | 20230802 | 144000 | 857722480 | 5260 | 5260 | 5260 | 5260 | 123 |
| 304 | 20230802 | 143900 | 857075500 | 5250 | 5250 | 5250 | 5250 | 313 |
| 305 | 20230802 | 143800 | 855432250 | 5240 | 5240 | 5240 | 5240 | 0 |
| 306 | 20230802 | 143700 | 855432250 | 5240 | 5240 | 5240 | 5240 | 221 |
| 307 | 20230802 | 143600 | 854274210 | 5240 | 5240 | 5240 | 5240 | 17 |
| 308 | 20230802 | 143500 | 854185130 | 5240 | 5240 | 5240 | 5240 | 61 |
| 309 | 20230802 | 143400 | 853865490 | 5250 | 5250 | 5250 | 5250 | 10 |
| 310 | 20230802 | 143300 | 853812990 | 5250 | 5240 | 5250 | 5240 | 115 |
| 311 | 20230802 | 143200 | 853210250 | 5240 | 5240 | 5240 | 5240 | 1 |
| 312 | 20230802 | 143100 | 853205010 | 5240 | 5240 | 5240 | 5240 | 1022 |
| 313 | 20230802 | 143000 | 847849730 | 5230 | 5230 | 5230 | 5230 | 20 |
| 314 | 20230802 | 142900 | 847745130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 315 | 20230802 | 142800 | 847745130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 316 | 20230802 | 142700 | 847745130 | 5230 | 5230 | 5230 | 5230 | 339 |
| 317 | 20230802 | 142600 | 845972160 | 5230 | 5230 | 5230 | 5220 | 675 |
| 318 | 20230802 | 142500 | 842442910 | 5230 | 5220 | 5230 | 5220 | 208 |
| 319 | 20230802 | 142400 | 841355140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 320 | 20230802 | 142300 | 841355140 | 5230 | 5230 | 5230 | 5230 | 0 |
| 321 | 20230802 | 142200 | 841355140 | 5230 | 5230 | 5230 | 5230 | 101 |
| 322 | 20230802 | 142100 | 840826910 | 5230 | 5230 | 5230 | 5230 | 26 |
| 323 | 20230802 | 142000 | 840690930 | 5230 | 5220 | 5230 | 5220 | 425 |
| 324 | 20230802 | 141900 | 838469180 | 5220 | 5220 | 5220 | 5220 | 80 |
| 325 | 20230802 | 141800 | 838051580 | 5220 | 5220 | 5220 | 5220 | 60 |
| 326 | 20230802 | 141700 | 837738380 | 5230 | 5230 | 5230 | 5230 | 0 |
| 327 | 20230802 | 141600 | 837738380 | 5230 | 5240 | 5240 | 5230 | 1407 |
| 328 | 20230802 | 141500 | 830379760 | 5240 | 5240 | 5240 | 5240 | 5 |
| 329 | 20230802 | 141400 | 830353560 | 5240 | 5240 | 5240 | 5240 | 20 |
| 330 | 20230802 | 141300 | 830248760 | 5240 | 5240 | 5240 | 5240 | 160 |
| 331 | 20230802 | 141200 | 829410360 | 5240 | 5240 | 5240 | 5240 | 306 |
| 332 | 20230802 | 141100 | 827806920 | 5240 | 5240 | 5240 | 5240 | 0 |
| 333 | 20230802 | 141000 | 827806920 | 5240 | 5240 | 5240 | 5240 | 87 |
| 334 | 20230802 | 140900 | 827351040 | 5240 | 5240 | 5240 | 5230 | 572 |
| 335 | 20230802 | 140800 | 824359370 | 5250 | 5230 | 5250 | 5230 | 52 |
| 336 | 20230802 | 140700 | 824087210 | 5260 | 5260 | 5260 | 5260 | 0 |
| 337 | 20230802 | 140600 | 824087210 | 5260 | 5260 | 5260 | 5260 | 0 |
| 338 | 20230802 | 140500 | 824087210 | 5260 | 5260 | 5260 | 5260 | 0 |
| 339 | 20230802 | 140400 | 824087210 | 5260 | 5240 | 5260 | 5240 | 7 |
| 340 | 20230802 | 140300 | 824050510 | 5220 | 5230 | 5230 | 5220 | 729 |
| 341 | 20230802 | 140200 | 820241420 | 5230 | 5240 | 5240 | 5230 | 2531 |
| 342 | 20230802 | 140100 | 807001790 | 5240 | 5240 | 5240 | 5230 | 1068 |
| 343 | 20230802 | 140000 | 801415970 | 5240 | 5260 | 5260 | 5240 | 35 |
| 344 | 20230802 | 135900 | 801232360 | 5250 | 5250 | 5250 | 5240 | 101 |
| 345 | 20230802 | 135800 | 800703100 | 5240 | 5240 | 5240 | 5240 | 495 |
| 346 | 20230802 | 135700 | 798109300 | 5240 | 5240 | 5240 | 5240 | 0 |
| 347 | 20230802 | 135600 | 798109300 | 5240 | 5240 | 5240 | 5240 | 0 |
| 348 | 20230802 | 135500 | 798109300 | 5240 | 5240 | 5240 | 5240 | 130 |
| 349 | 20230802 | 135400 | 797428100 | 5250 | 5250 | 5250 | 5250 | 100 |
| 350 | 20230802 | 135300 | 796903100 | 5240 | 5240 | 5240 | 5240 | 100 |
| 351 | 20230802 | 135200 | 796379100 | 5230 | 5230 | 5230 | 5220 | 183 |
| 352 | 20230802 | 135100 | 795423210 | 5230 | 5230 | 5230 | 5230 | 160 |
| 353 | 20230802 | 135000 | 794586410 | 5230 | 5230 | 5230 | 5230 | 103 |
| 354 | 20230802 | 134900 | 794047720 | 5230 | 5230 | 5230 | 5230 | 18 |
| 355 | 20230802 | 134800 | 793953580 | 5220 | 5220 | 5230 | 5220 | 372 |
| 356 | 20230802 | 134700 | 792008200 | 5220 | 5220 | 5220 | 5220 | 0 |
| 357 | 20230802 | 134600 | 792008200 | 5220 | 5230 | 5230 | 5220 | 102 |
| 358 | 20230802 | 134500 | 791475510 | 5230 | 5230 | 5230 | 5230 | 1500 |
| 359 | 20230802 | 134400 | 783630510 | 5230 | 5230 | 5230 | 5230 | 9 |
| 360 | 20230802 | 134300 | 783583440 | 5230 | 5230 | 5230 | 5230 | 156 |
| 361 | 20230802 | 134200 | 782767560 | 5220 | 5230 | 5230 | 5220 | 1766 |
| 362 | 20230802 | 134100 | 773531510 | 5230 | 5240 | 5240 | 5230 | 250 |
| 363 | 20230802 | 134000 | 772222910 | 5230 | 5230 | 5230 | 5220 | 4310 |
| 364 | 20230802 | 133900 | 749714790 | 5230 | 5230 | 5230 | 5230 | 0 |
| 365 | 20230802 | 133800 | 749714790 | 5230 | 5230 | 5240 | 5230 | 1257 |
| 366 | 20230802 | 133700 | 743140450 | 5230 | 5240 | 5240 | 5230 | 1611 |
| 367 | 20230802 | 133600 | 734703270 | 5250 | 5250 | 5250 | 5250 | 403 |
| 368 | 20230802 | 133500 | 732587520 | 5250 | 5260 | 5260 | 5250 | 2016 |
| 369 | 20230802 | 133400 | 722003500 | 5260 | 5260 | 5260 | 5260 | 338 |
| 370 | 20230802 | 133300 | 720225620 | 5260 | 5270 | 5270 | 5260 | 1436 |
| 371 | 20230802 | 133200 | 712672200 | 5270 | 5270 | 5270 | 5270 | 201 |
| 372 | 20230802 | 133100 | 711612930 | 5270 | 5270 | 5270 | 5270 | 0 |
| 373 | 20230802 | 133000 | 711612930 | 5270 | 5270 | 5270 | 5270 | 301 |
| 374 | 20230802 | 132900 | 710026660 | 5270 | 5270 | 5270 | 5270 | 38 |
| 375 | 20230802 | 132800 | 709826400 | 5270 | 5270 | 5270 | 5270 | 65 |
| 376 | 20230802 | 132700 | 709483850 | 5270 | 5270 | 5270 | 5260 | 501 |
| 377 | 20230802 | 132600 | 706848480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 378 | 20230802 | 132500 | 706848480 | 5270 | 5270 | 5270 | 5270 | 17 |
| 379 | 20230802 | 132400 | 706758890 | 5260 | 5260 | 5260 | 5260 | 3 |
| 380 | 20230802 | 132300 | 706743110 | 5260 | 5260 | 5260 | 5260 | 633 |
| 381 | 20230802 | 132200 | 703413530 | 5260 | 5260 | 5260 | 5260 | 544 |
| 382 | 20230802 | 132100 | 700552090 | 5260 | 5270 | 5270 | 5260 | 1024 |
| 383 | 20230802 | 132000 | 695158330 | 5280 | 5280 | 5280 | 5280 | 177 |
| 384 | 20230802 | 131900 | 694223770 | 5280 | 5280 | 5280 | 5280 | 109 |
| 385 | 20230802 | 131800 | 693648250 | 5270 | 5280 | 5280 | 5270 | 67 |
| 386 | 20230802 | 131700 | 693295150 | 5280 | 5280 | 5280 | 5280 | 1806 |
| 387 | 20230802 | 131600 | 683759470 | 5290 | 5290 | 5290 | 5290 | 1 |
| 388 | 20230802 | 131500 | 683754180 | 5290 | 5290 | 5290 | 5290 | 15 |
| 389 | 20230802 | 131400 | 683674830 | 5280 | 5280 | 5280 | 5280 | 5 |
| 390 | 20230802 | 131300 | 683648430 | 5280 | 5290 | 5290 | 5280 | 50 |
| 391 | 20230802 | 131200 | 683384300 | 5290 | 5290 | 5290 | 5290 | 107 |
| 392 | 20230802 | 131100 | 682818270 | 5290 | 5290 | 5290 | 5290 | 893 |
| 393 | 20230802 | 131000 | 678094300 | 5290 | 5310 | 5310 | 5290 | 1167 |
| 394 | 20230802 | 130900 | 671909520 | 5310 | 5310 | 5310 | 5310 | 0 |
| 395 | 20230802 | 130800 | 671909520 | 5310 | 5320 | 5320 | 5310 | 949 |
| 396 | 20230802 | 130700 | 666870280 | 5320 | 5320 | 5320 | 5320 | 1 |
| 397 | 20230802 | 130600 | 666864960 | 5300 | 5300 | 5300 | 5300 | 0 |
| 398 | 20230802 | 130500 | 666864960 | 5300 | 5300 | 5300 | 5300 | 1 |
| 399 | 20230802 | 130400 | 666859660 | 5300 | 5300 | 5300 | 5300 | 0 |
| 400 | 20230802 | 130300 | 666859660 | 5300 | 5300 | 5300 | 5300 | 50 |
| 401 | 20230802 | 130200 | 666594660 | 5310 | 5310 | 5310 | 5310 | 10 |
| 402 | 20230802 | 130100 | 666541560 | 5310 | 5310 | 5320 | 5310 | 76 |
| 403 | 20230802 | 130000 | 666137980 | 5310 | 5310 | 5310 | 5310 | 75 |
| 404 | 20230802 | 125900 | 665739730 | 5310 | 5290 | 5310 | 5290 | 145 |
| 405 | 20230802 | 125800 | 664970980 | 5290 | 5300 | 5310 | 5290 | 329 |
| 406 | 20230802 | 125700 | 663227540 | 5300 | 5300 | 5300 | 5290 | 68 |
| 407 | 20230802 | 125600 | 662867510 | 5310 | 5310 | 5310 | 5310 | 70 |
| 408 | 20230802 | 125500 | 662495810 | 5290 | 5290 | 5290 | 5290 | 173 |
| 409 | 20230802 | 125400 | 661580640 | 5290 | 5310 | 5310 | 5290 | 292 |
| 410 | 20230802 | 125300 | 660032800 | 5310 | 5310 | 5310 | 5310 | 26 |
| 411 | 20230802 | 125200 | 659894740 | 5310 | 5310 | 5310 | 5310 | 56 |
| 412 | 20230802 | 125100 | 659597380 | 5310 | 5290 | 5310 | 5290 | 15 |
| 413 | 20230802 | 125000 | 659517990 | 5290 | 5290 | 5290 | 5290 | 41 |
| 414 | 20230802 | 124900 | 659301100 | 5290 | 5290 | 5290 | 5280 | 41 |
| 415 | 20230802 | 124800 | 659084310 | 5290 | 5290 | 5290 | 5290 | 2 |
| 416 | 20230802 | 124700 | 659073730 | 5290 | 5290 | 5290 | 5290 | 25 |
| 417 | 20230802 | 124600 | 658941480 | 5290 | 5290 | 5290 | 5290 | 22 |
| 418 | 20230802 | 124500 | 658825100 | 5290 | 5290 | 5290 | 5290 | 3399 |
| 419 | 20230802 | 124400 | 640844390 | 5290 | 5300 | 5300 | 5290 | 45 |
| 420 | 20230802 | 124300 | 640605940 | 5300 | 5320 | 5320 | 5300 | 128 |
| 421 | 20230802 | 124200 | 639927500 | 5300 | 5300 | 5320 | 5300 | 523 |
| 422 | 20230802 | 124100 | 637155560 | 5320 | 5320 | 5320 | 5300 | 298 |
| 423 | 20230802 | 124000 | 635576100 | 5300 | 5300 | 5320 | 5300 | 392 |
| 424 | 20230802 | 123900 | 633498480 | 5290 | 5300 | 5320 | 5290 | 1114 |
| 425 | 20230802 | 123800 | 627597540 | 5320 | 5320 | 5320 | 5320 | 0 |
| 426 | 20230802 | 123700 | 627597540 | 5320 | 5310 | 5320 | 5300 | 304 |
| 427 | 20230802 | 123600 | 625986060 | 5300 | 5320 | 5320 | 5300 | 210 |
| 428 | 20230802 | 123500 | 624872850 | 5320 | 5320 | 5320 | 5320 | 1 |
| 429 | 20230802 | 123400 | 624867530 | 5320 | 5320 | 5320 | 5310 | 252 |
| 430 | 20230802 | 123300 | 623528400 | 5350 | 5350 | 5350 | 5350 | 0 |
| 431 | 20230802 | 123200 | 623528400 | 5350 | 5350 | 5350 | 5350 | 1 |
| 432 | 20230802 | 123100 | 623523050 | 5350 | 5350 | 5350 | 5350 | 0 |
| 433 | 20230802 | 123000 | 623523050 | 5350 | 5350 | 5350 | 5350 | 10 |
| 434 | 20230802 | 122900 | 623469550 | 5360 | 5360 | 5360 | 5360 | 1 |
| 435 | 20230802 | 122800 | 623464190 | 5360 | 5350 | 5360 | 5350 | 13 |
| 436 | 20230802 | 122700 | 623394530 | 5360 | 5360 | 5360 | 5360 | 0 |
| 437 | 20230802 | 122600 | 623394530 | 5360 | 5360 | 5360 | 5360 | 68 |
| 438 | 20230802 | 122500 | 623030050 | 5360 | 5360 | 5360 | 5360 | 0 |
| 439 | 20230802 | 122400 | 623030050 | 5360 | 5360 | 5360 | 5360 | 0 |
| 440 | 20230802 | 122300 | 623030050 | 5360 | 5380 | 5380 | 5320 | 108 |
| 441 | 20230802 | 122200 | 622455350 | 5390 | 5320 | 5390 | 5320 | 1000 |
| 442 | 20230802 | 122100 | 617117140 | 5330 | 5300 | 5330 | 5300 | 207 |
| 443 | 20230802 | 122000 | 616019880 | 5300 | 5300 | 5300 | 5300 | 0 |
| 444 | 20230802 | 121900 | 616019880 | 5300 | 5310 | 5310 | 5300 | 118 |
| 445 | 20230802 | 121800 | 615394440 | 5310 | 5310 | 5310 | 5310 | 787 |
| 446 | 20230802 | 121700 | 611215470 | 5330 | 5330 | 5330 | 5330 | 0 |
| 447 | 20230802 | 121600 | 611215470 | 5330 | 5300 | 5330 | 5300 | 1892 |
| 448 | 20230802 | 121500 | 601187770 | 5300 | 5290 | 5300 | 5290 | 13 |
| 449 | 20230802 | 121400 | 601118980 | 5300 | 5300 | 5300 | 5300 | 25 |
| 450 | 20230802 | 121300 | 600986480 | 5320 | 5310 | 5330 | 5310 | 290 |
| 451 | 20230802 | 121200 | 599441120 | 5310 | 5310 | 5310 | 5310 | 29 |
| 452 | 20230802 | 121100 | 599287130 | 5310 | 5300 | 5320 | 5300 | 103 |
| 453 | 20230802 | 121000 | 598740040 | 5300 | 5280 | 5310 | 5280 | 90 |
| 454 | 20230802 | 120900 | 598264690 | 5280 | 5280 | 5280 | 5280 | 467 |
| 455 | 20230802 | 120800 | 595798930 | 5280 | 5280 | 5280 | 5280 | 200 |
| 456 | 20230802 | 120700 | 594742930 | 5280 | 5280 | 5280 | 5280 | 137 |
| 457 | 20230802 | 120600 | 594019570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 458 | 20230802 | 120500 | 594019570 | 5280 | 5290 | 5290 | 5280 | 1800 |
| 459 | 20230802 | 120400 | 584513560 | 5280 | 5290 | 5290 | 5280 | 2041 |
| 460 | 20230802 | 120300 | 573736040 | 5300 | 5300 | 5310 | 5290 | 374 |
| 461 | 20230802 | 120200 | 571754350 | 5310 | 5310 | 5310 | 5310 | 5 |
| 462 | 20230802 | 120100 | 571727800 | 5310 | 5310 | 5310 | 5310 | 121 |
| 463 | 20230802 | 120000 | 571085290 | 5310 | 5310 | 5310 | 5310 | 100 |
| 464 | 20230802 | 115900 | 570554290 | 5310 | 5320 | 5320 | 5310 | 206 |
| 465 | 20230802 | 115800 | 569460420 | 5310 | 5310 | 5320 | 5310 | 102 |
| 466 | 20230802 | 115700 | 568918770 | 5310 | 5310 | 5310 | 5310 | 0 |
| 467 | 20230802 | 115600 | 568918770 | 5310 | 5310 | 5310 | 5310 | 0 |
| 468 | 20230802 | 115500 | 568918770 | 5310 | 5310 | 5310 | 5310 | 208 |
| 469 | 20230802 | 115400 | 567814290 | 5310 | 5310 | 5310 | 5310 | 2 |
| 470 | 20230802 | 115300 | 567803670 | 5290 | 5300 | 5300 | 5290 | 551 |
| 471 | 20230802 | 115200 | 564887760 | 5300 | 5310 | 5310 | 5300 | 170 |
| 472 | 20230802 | 115100 | 563986740 | 5300 | 5300 | 5310 | 5300 | 62 |
| 473 | 20230802 | 115000 | 563658090 | 5280 | 5290 | 5290 | 5280 | 1176 |
| 474 | 20230802 | 114900 | 557439600 | 5300 | 5300 | 5300 | 5300 | 0 |
| 475 | 20230802 | 114800 | 557439600 | 5300 | 5300 | 5300 | 5300 | 88 |
| 476 | 20230802 | 114700 | 556973200 | 5300 | 5300 | 5310 | 5300 | 252 |
| 477 | 20230802 | 114600 | 555637100 | 5300 | 5300 | 5300 | 5300 | 60 |
| 478 | 20230802 | 114500 | 555319100 | 5300 | 5300 | 5300 | 5300 | 100 |
| 479 | 20230802 | 114400 | 554789100 | 5300 | 5300 | 5300 | 5300 | 600 |
| 480 | 20230802 | 114300 | 551609100 | 5300 | 5300 | 5300 | 5300 | 945 |
| 481 | 20230802 | 114200 | 546600600 | 5310 | 5310 | 5310 | 5310 | 206 |
| 482 | 20230802 | 114100 | 545506740 | 5310 | 5310 | 5310 | 5310 | 16 |
| 483 | 20230802 | 114000 | 545421780 | 5300 | 5310 | 5310 | 5300 | 602 |
| 484 | 20230802 | 113900 | 542231160 | 5310 | 5320 | 5320 | 5310 | 1058 |
| 485 | 20230802 | 113800 | 536612990 | 5320 | 5320 | 5320 | 5320 | 34 |
| 486 | 20230802 | 113700 | 536432110 | 5340 | 5340 | 5340 | 5340 | 0 |
| 487 | 20230802 | 113600 | 536432110 | 5340 | 5330 | 5350 | 5320 | 1043 |
| 488 | 20230802 | 113500 | 530876480 | 5350 | 5350 | 5350 | 5330 | 151 |
| 489 | 20230802 | 113400 | 530071570 | 5330 | 5330 | 5340 | 5330 | 3185 |
| 490 | 20230802 | 113300 | 513063740 | 5340 | 5340 | 5340 | 5340 | 51 |
| 491 | 20230802 | 113200 | 512791400 | 5320 | 5330 | 5330 | 5320 | 21 |
| 492 | 20230802 | 113100 | 512679670 | 5320 | 5320 | 5320 | 5320 | 0 |
| 493 | 20230802 | 113000 | 512679670 | 5320 | 5320 | 5330 | 5320 | 607 |
| 494 | 20230802 | 112900 | 509450420 | 5320 | 5320 | 5320 | 5320 | 0 |
| 495 | 20230802 | 112800 | 509450420 | 5320 | 5320 | 5320 | 5320 | 1000 |
| 496 | 20230802 | 112700 | 504130420 | 5320 | 5330 | 5330 | 5320 | 500 |
| 497 | 20230802 | 112600 | 501465920 | 5330 | 5330 | 5330 | 5330 | 47 |
| 498 | 20230802 | 112500 | 501215410 | 5340 | 5340 | 5340 | 5340 | 2 |
| 499 | 20230802 | 112400 | 501204730 | 5330 | 5340 | 5340 | 5330 | 1080 |
| 500 | 20230802 | 112300 | 495447310 | 5330 | 5330 | 5340 | 5330 | 701 |
| 501 | 20230802 | 112200 | 491710680 | 5340 | 5340 | 5340 | 5340 | 4 |
| 502 | 20230802 | 112100 | 491689320 | 5340 | 5340 | 5370 | 5340 | 6819 |
| 503 | 20230802 | 112000 | 455275830 | 5340 | 5350 | 5350 | 5340 | 1467 |
| 504 | 20230802 | 111900 | 447432630 | 5360 | 5350 | 5360 | 5350 | 2001 |
| 505 | 20230802 | 111800 | 436727270 | 5360 | 5360 | 5360 | 5360 | 1060 |
| 506 | 20230802 | 111700 | 431045670 | 5360 | 5360 | 5360 | 5360 | 0 |
| 507 | 20230802 | 111600 | 431045670 | 5360 | 5380 | 5380 | 5360 | 1212 |
| 508 | 20230802 | 111500 | 424548350 | 5380 | 5380 | 5380 | 5380 | 6 |
| 509 | 20230802 | 111400 | 424516070 | 5380 | 5380 | 5380 | 5380 | 21 |
| 510 | 20230802 | 111300 | 424403090 | 5380 | 5370 | 5390 | 5370 | 27 |
| 511 | 20230802 | 111200 | 424257740 | 5360 | 5370 | 5390 | 5360 | 243 |
| 512 | 20230802 | 111100 | 422953110 | 5360 | 5360 | 5360 | 5360 | 10 |
| 513 | 20230802 | 111000 | 422899510 | 5360 | 5360 | 5360 | 5360 | 0 |
| 514 | 20230802 | 110900 | 422899510 | 5360 | 5360 | 5360 | 5360 | 200 |
| 515 | 20230802 | 110800 | 421827510 | 5360 | 5360 | 5360 | 5360 | 20 |
| 516 | 20230802 | 110700 | 421720310 | 5370 | 5370 | 5370 | 5370 | 1 |
| 517 | 20230802 | 110600 | 421714940 | 5360 | 5360 | 5360 | 5360 | 0 |
| 518 | 20230802 | 110500 | 421714940 | 5360 | 5360 | 5360 | 5360 | 20 |
| 519 | 20230802 | 110400 | 421607740 | 5360 | 5360 | 5360 | 5360 | 0 |
| 520 | 20230802 | 110300 | 421607740 | 5360 | 5360 | 5360 | 5360 | 5 |
| 521 | 20230802 | 110200 | 421580940 | 5360 | 5350 | 5360 | 5350 | 303 |
| 522 | 20230802 | 110100 | 419956870 | 5350 | 5340 | 5350 | 5340 | 125 |
| 523 | 20230802 | 110000 | 419289010 | 5340 | 5360 | 5360 | 5340 | 2422 |
| 524 | 20230802 | 105900 | 406341850 | 5350 | 5350 | 5350 | 5350 | 11 |
| 525 | 20230802 | 105800 | 406283000 | 5350 | 5350 | 5350 | 5350 | 527 |
| 526 | 20230802 | 105700 | 403463550 | 5360 | 5370 | 5370 | 5360 | 987 |
| 527 | 20230802 | 105600 | 398173200 | 5370 | 5390 | 5390 | 5370 | 4 |
| 528 | 20230802 | 105500 | 398151680 | 5390 | 5370 | 5390 | 5370 | 3 |
| 529 | 20230802 | 105400 | 398135550 | 5390 | 5360 | 5390 | 5360 | 19 |
| 530 | 20230802 | 105300 | 398033680 | 5370 | 5370 | 5370 | 5370 | 1 |
| 531 | 20230802 | 105200 | 398028310 | 5370 | 5370 | 5370 | 5370 | 0 |
| 532 | 20230802 | 105100 | 398028310 | 5370 | 5370 | 5370 | 5370 | 31 |
| 533 | 20230802 | 105000 | 397861840 | 5370 | 5370 | 5370 | 5370 | 372 |
| 534 | 20230802 | 104900 | 395864200 | 5370 | 5370 | 5370 | 5370 | 100 |
| 535 | 20230802 | 104800 | 395327200 | 5370 | 5370 | 5370 | 5370 | 200 |
| 536 | 20230802 | 104700 | 394253200 | 5370 | 5370 | 5370 | 5370 | 67 |
| 537 | 20230802 | 104600 | 393893410 | 5370 | 5380 | 5380 | 5360 | 2203 |
| 538 | 20230802 | 104500 | 382062360 | 5380 | 5380 | 5380 | 5380 | 0 |
| 539 | 20230802 | 104400 | 382062360 | 5380 | 5390 | 5390 | 5380 | 1262 |
| 540 | 20230802 | 104300 | 375272520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 541 | 20230802 | 104200 | 375272520 | 5390 | 5390 | 5390 | 5390 | 0 |
| 542 | 20230802 | 104100 | 375272520 | 5390 | 5390 | 5390 | 5390 | 545 |
| 543 | 20230802 | 104000 | 372334970 | 5400 | 5400 | 5400 | 5400 | 0 |
| 544 | 20230802 | 103900 | 372334970 | 5400 | 5400 | 5400 | 5400 | 3404 |
| 545 | 20230802 | 103800 | 353953370 | 5410 | 5410 | 5410 | 5410 | 11 |
| 546 | 20230802 | 103700 | 353893860 | 5410 | 5420 | 5420 | 5410 | 720 |
| 547 | 20230802 | 103600 | 349996380 | 5410 | 5420 | 5420 | 5410 | 52 |
| 548 | 20230802 | 103500 | 349714560 | 5420 | 5420 | 5420 | 5420 | 0 |
| 549 | 20230802 | 103400 | 349714560 | 5420 | 5420 | 5420 | 5420 | 2 |
| 550 | 20230802 | 103300 | 349703720 | 5420 | 5420 | 5420 | 5420 | 1 |
| 551 | 20230802 | 103200 | 349698300 | 5420 | 5420 | 5420 | 5420 | 10 |
| 552 | 20230802 | 103100 | 349644100 | 5410 | 5410 | 5410 | 5410 | 214 |
| 553 | 20230802 | 103000 | 348486360 | 5410 | 5410 | 5410 | 5410 | 100 |
| 554 | 20230802 | 102900 | 347945360 | 5410 | 5410 | 5410 | 5410 | 1 |
| 555 | 20230802 | 102800 | 347939950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 556 | 20230802 | 102700 | 347939950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 557 | 20230802 | 102600 | 347939950 | 5410 | 5410 | 5410 | 5410 | 200 |
| 558 | 20230802 | 102500 | 346857950 | 5410 | 5410 | 5410 | 5410 | 100 |
| 559 | 20230802 | 102400 | 346316950 | 5410 | 5410 | 5410 | 5410 | 2 |
| 560 | 20230802 | 102300 | 346306130 | 5400 | 5410 | 5410 | 5400 | 702 |
| 561 | 20230802 | 102200 | 342513990 | 5410 | 5430 | 5430 | 5410 | 2200 |
| 562 | 20230802 | 102100 | 330602990 | 5430 | 5440 | 5440 | 5430 | 308 |
| 563 | 20230802 | 102000 | 328930470 | 5470 | 5470 | 5470 | 5470 | 0 |
| 564 | 20230802 | 101900 | 328930470 | 5470 | 5460 | 5470 | 5460 | 192 |
| 565 | 20230802 | 101800 | 327880580 | 5470 | 5460 | 5470 | 5460 | 502 |
| 566 | 20230802 | 101700 | 325139640 | 5460 | 5460 | 5460 | 5460 | 202 |
| 567 | 20230802 | 101600 | 324036720 | 5430 | 5430 | 5430 | 5430 | 0 |
| 568 | 20230802 | 101500 | 324036720 | 5430 | 5430 | 5430 | 5430 | 304 |
| 569 | 20230802 | 101400 | 322386000 | 5430 | 5430 | 5430 | 5430 | 0 |
| 570 | 20230802 | 101300 | 322386000 | 5430 | 5430 | 5430 | 5430 | 0 |
| 571 | 20230802 | 101200 | 322386000 | 5430 | 5460 | 5470 | 5430 | 222 |
| 572 | 20230802 | 101100 | 321176720 | 5460 | 5460 | 5460 | 5460 | 45 |
| 573 | 20230802 | 101000 | 320931020 | 5460 | 5460 | 5460 | 5460 | 1 |
| 574 | 20230802 | 100900 | 320925560 | 5460 | 5430 | 5460 | 5430 | 12216 |
| 575 | 20230802 | 100800 | 254572520 | 5420 | 5420 | 5420 | 5420 | 100 |
| 576 | 20230802 | 100700 | 254030520 | 5430 | 5430 | 5430 | 5430 | 475 |
| 577 | 20230802 | 100600 | 251451270 | 5430 | 5420 | 5430 | 5420 | 298 |
| 578 | 20230802 | 100500 | 249836100 | 5410 | 5410 | 5410 | 5410 | 0 |
| 579 | 20230802 | 100400 | 249836100 | 5410 | 5410 | 5410 | 5410 | 0 |
| 580 | 20230802 | 100300 | 249836100 | 5410 | 5410 | 5410 | 5410 | 0 |
| 581 | 20230802 | 100200 | 249836100 | 5410 | 5410 | 5410 | 5410 | 2060 |
| 582 | 20230802 | 100100 | 238691500 | 5410 | 5410 | 5410 | 5410 | 4 |
| 583 | 20230802 | 100000 | 238669860 | 5410 | 5420 | 5420 | 5410 | 131 |
| 584 | 20230802 | 095900 | 237960840 | 5410 | 5430 | 5430 | 5410 | 214 |
| 585 | 20230802 | 095800 | 236802820 | 5410 | 5420 | 5420 | 5410 | 283 |
| 586 | 20230802 | 095700 | 235270900 | 5420 | 5420 | 5430 | 5420 | 260 |
| 587 | 20230802 | 095600 | 233861690 | 5410 | 5420 | 5420 | 5410 | 127 |
| 588 | 20230802 | 095500 | 233174350 | 5420 | 5420 | 5420 | 5420 | 0 |
| 589 | 20230802 | 095400 | 233174350 | 5420 | 5410 | 5420 | 5410 | 889 |
| 590 | 20230802 | 095300 | 228364810 | 5410 | 5420 | 5420 | 5410 | 1901 |
| 591 | 20230802 | 095200 | 218066710 | 5420 | 5430 | 5430 | 5420 | 41 |
| 592 | 20230802 | 095100 | 217844090 | 5430 | 5420 | 5430 | 5420 | 51 |
| 593 | 20230802 | 095000 | 217567170 | 5430 | 5430 | 5430 | 5430 | 0 |
| 594 | 20230802 | 094900 | 217567170 | 5430 | 5430 | 5430 | 5430 | 5 |
| 595 | 20230802 | 094800 | 217540020 | 5420 | 5440 | 5440 | 5420 | 181 |
| 596 | 20230802 | 094700 | 216558900 | 5430 | 5440 | 5440 | 5430 | 900 |
| 597 | 20230802 | 094600 | 211670850 | 5440 | 5440 | 5440 | 5440 | 3 |
| 598 | 20230802 | 094500 | 211654530 | 5440 | 5440 | 5440 | 5440 | 305 |
| 599 | 20230802 | 094400 | 209995330 | 5440 | 5440 | 5440 | 5440 | 785 |
| 600 | 20230802 | 094300 | 205724930 | 5440 | 5440 | 5450 | 5440 | 64 |
| 601 | 20230802 | 094200 | 205376600 | 5450 | 5430 | 5450 | 5430 | 401 |
| 602 | 20230802 | 094100 | 203199150 | 5430 | 5430 | 5430 | 5430 | 265 |
| 603 | 20230802 | 094000 | 201760200 | 5440 | 5460 | 5470 | 5440 | 3705 |
| 604 | 20230802 | 093900 | 181588280 | 5460 | 5460 | 5460 | 5450 | 292 |
| 605 | 20230802 | 093800 | 179995150 | 5460 | 5460 | 5460 | 5460 | 144 |
| 606 | 20230802 | 093700 | 179208910 | 5460 | 5470 | 5470 | 5460 | 66 |
| 607 | 20230802 | 093600 | 178848530 | 5470 | 5450 | 5470 | 5450 | 205 |
| 608 | 20230802 | 093500 | 177731240 | 5470 | 5460 | 5480 | 5440 | 1074 |
| 609 | 20230802 | 093400 | 171872390 | 5460 | 5460 | 5460 | 5450 | 170 |
| 610 | 20230802 | 093300 | 170944340 | 5460 | 5460 | 5460 | 5450 | 764 |
| 611 | 20230802 | 093200 | 166778430 | 5460 | 5460 | 5460 | 5450 | 75 |
| 612 | 20230802 | 093100 | 166368940 | 5440 | 5440 | 5480 | 5440 | 2319 |
| 613 | 20230802 | 093000 | 153700590 | 5450 | 5440 | 5450 | 5440 | 790 |
| 614 | 20230802 | 092900 | 149396990 | 5440 | 5440 | 5440 | 5440 | 200 |
| 615 | 20230802 | 092800 | 148308990 | 5440 | 5440 | 5440 | 5440 | 50 |
| 616 | 20230802 | 092700 | 148036990 | 5440 | 5440 | 5440 | 5440 | 65 |
| 617 | 20230802 | 092600 | 147683390 | 5430 | 5430 | 5430 | 5430 | 198 |
| 618 | 20230802 | 092500 | 146608250 | 5430 | 5440 | 5440 | 5430 | 544 |
| 619 | 20230802 | 092400 | 143652580 | 5440 | 5440 | 5440 | 5440 | 30 |
| 620 | 20230802 | 092300 | 143489380 | 5440 | 5440 | 5440 | 5440 | 72 |
| 621 | 20230802 | 092200 | 143097700 | 5440 | 5430 | 5440 | 5430 | 38 |
| 622 | 20230802 | 092100 | 142891080 | 5430 | 5420 | 5430 | 5420 | 40 |
| 623 | 20230802 | 092000 | 142673980 | 5420 | 5420 | 5430 | 5420 | 294 |
| 624 | 20230802 | 091900 | 141079250 | 5410 | 5430 | 5440 | 5410 | 2694 |
| 625 | 20230802 | 091800 | 126497970 | 5410 | 5410 | 5420 | 5410 | 286 |
| 626 | 20230802 | 091700 | 124950270 | 5400 | 5400 | 5400 | 5400 | 117 |
| 627 | 20230802 | 091600 | 124318470 | 5370 | 5390 | 5390 | 5370 | 8800 |
| 628 | 20230802 | 091500 | 77054240 | 5400 | 5400 | 5400 | 5400 | 3 |
| 629 | 20230802 | 091400 | 77038040 | 5390 | 5390 | 5390 | 5390 | 1670 |
| 630 | 20230802 | 091300 | 68036740 | 5400 | 5400 | 5400 | 5400 | 104 |
| 631 | 20230802 | 091200 | 67475140 | 5360 | 5410 | 5410 | 5360 | 133 |
| 632 | 20230802 | 091100 | 66760930 | 5400 | 5390 | 5400 | 5350 | 921 |
| 633 | 20230802 | 091000 | 61794610 | 5380 | 5370 | 5380 | 5370 | 590 |
| 634 | 20230802 | 090900 | 58621410 | 5370 | 5370 | 5370 | 5370 | 44 |
| 635 | 20230802 | 090800 | 58385130 | 5360 | 5360 | 5360 | 5350 | 213 |
| 636 | 20230802 | 090700 | 57245080 | 5360 | 5350 | 5360 | 5350 | 232 |
| 637 | 20230802 | 090600 | 56002050 | 5350 | 5360 | 5360 | 5350 | 1918 |
| 638 | 20230802 | 090500 | 45740590 | 5370 | 5370 | 5370 | 5370 | 20 |
| 639 | 20230802 | 090400 | 45633190 | 5340 | 5340 | 5340 | 5340 | 565 |
| 640 | 20230802 | 090300 | 42616090 | 5350 | 5370 | 5370 | 5350 | 1721 |
| 641 | 20230802 | 090200 | 33392890 | 5380 | 5380 | 5380 | 5380 | 0 |
| 642 | 20230802 | 090100 | 33392890 | 5380 | 5390 | 5390 | 5380 | 3022 |
| 643 | 20230802 | 090000 | 17130440 | 5400 | 5380 | 5400 | 5380 | 3134 |