28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 183700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 3 | 20230802 | 183600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20230802 | 183500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20230802 | 183400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20230802 | 183300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20230802 | 183200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20230802 | 183100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20230802 | 183000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20230802 | 182900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20230802 | 182800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20230802 | 182700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20230802 | 182600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20230802 | 182500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20230802 | 182400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20230802 | 182300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20230802 | 182200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20230802 | 182100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20230802 | 182000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20230802 | 181900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20230802 | 181800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20230802 | 181700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20230802 | 181600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20230802 | 181500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20230802 | 181400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20230802 | 181300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20230802 | 181200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20230802 | 181100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20230802 | 181000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20230802 | 180900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20230802 | 180800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20230802 | 180700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 33 | 20230802 | 180600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20230802 | 180500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20230802 | 180400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20230802 | 180300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20230802 | 180200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20230802 | 180100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20230802 | 180000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20230802 | 175900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20230802 | 175800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20230802 | 175700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20230802 | 175600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20230802 | 175500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20230802 | 175400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20230802 | 175300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20230802 | 175200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20230802 | 175100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20230802 | 175000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20230802 | 174900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20230802 | 174800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20230802 | 174700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20230802 | 174600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20230802 | 174500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20230802 | 174400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20230802 | 174300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20230802 | 174200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20230802 | 174100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20230802 | 174000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20230802 | 173900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20230802 | 173800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20230802 | 173700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 63 | 20230802 | 173600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20230802 | 173500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20230802 | 173400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20230802 | 173300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20230802 | 173200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20230802 | 173100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20230802 | 173000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20230802 | 172900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20230802 | 172800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20230802 | 172700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20230802 | 172600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20230802 | 172500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20230802 | 172400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20230802 | 172300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20230802 | 172200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20230802 | 172100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20230802 | 172000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20230802 | 171900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20230802 | 171800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20230802 | 171700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20230802 | 171600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20230802 | 171500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20230802 | 171400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20230802 | 171300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20230802 | 171200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20230802 | 171100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20230802 | 171000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20230802 | 170900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20230802 | 170800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20230802 | 170700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 93 | 20230802 | 170600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20230802 | 170500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20230802 | 170400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20230802 | 170300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20230802 | 170200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20230802 | 170100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20230802 | 170000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20230802 | 165900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20230802 | 165800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20230802 | 165700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20230802 | 165600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20230802 | 165500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20230802 | 165400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20230802 | 165300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20230802 | 165200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20230802 | 165100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20230802 | 165000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20230802 | 164900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20230802 | 164800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20230802 | 164700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20230802 | 164600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20230802 | 164500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20230802 | 164400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20230802 | 164300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20230802 | 164200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20230802 | 164100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20230802 | 164000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20230802 | 163900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20230802 | 163800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20230802 | 163700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 123 | 20230802 | 163600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20230802 | 163500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20230802 | 163400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20230802 | 163300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20230802 | 163200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20230802 | 163100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20230802 | 163000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20230802 | 162900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20230802 | 162800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20230802 | 162700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20230802 | 162600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20230802 | 162500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20230802 | 162400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20230802 | 162300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20230802 | 162200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20230802 | 162100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20230802 | 162000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20230802 | 161900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20230802 | 161800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20230802 | 161700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20230802 | 161600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20230802 | 161500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20230802 | 161400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20230802 | 161300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20230802 | 161200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20230802 | 161100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20230802 | 161000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20230802 | 160900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20230802 | 160800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20230802 | 160700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 153 | 20230802 | 160600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20230802 | 160500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20230802 | 160400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20230802 | 160300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20230802 | 160200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20230802 | 160100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20230802 | 160000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20230802 | 155900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20230802 | 155800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20230802 | 155700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20230802 | 155600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20230802 | 155500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20230802 | 155400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20230802 | 155300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20230802 | 155200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20230802 | 155100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20230802 | 155000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20230802 | 154900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20230802 | 154800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20230802 | 154700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20230802 | 154600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20230802 | 154500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20230802 | 154400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20230802 | 154300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20230802 | 154200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20230802 | 154100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20230802 | 154000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20230802 | 153900 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20230802 | 153800 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20230802 | 153700 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 183 | 20230802 | 153600 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20230802 | 153500 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20230802 | 153400 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230802 | 153300 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230802 | 153200 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230802 | 153100 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230802 | 153000 | 1335495740 | 5590 | 5590 | 5590 | 5590 | 4196 |
| 190 | 20230802 | 152900 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230802 | 152800 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230802 | 152700 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230802 | 152600 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230802 | 152500 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230802 | 152400 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20230802 | 152300 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20230802 | 152200 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20230802 | 152100 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20230802 | 152000 | 1312040100 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20230802 | 151900 | 1312040100 | 5590 | 5580 | 5590 | 5580 | 128 |
| 201 | 20230802 | 151800 | 1311325580 | 5580 | 5580 | 5580 | 5580 | 51 |
| 202 | 20230802 | 151700 | 1311041000 | 5580 | 5550 | 5580 | 5550 | 867 |
| 203 | 20230802 | 151600 | 1306229060 | 5550 | 5550 | 5550 | 5550 | 374 |
| 204 | 20230802 | 151500 | 1304153360 | 5550 | 5570 | 5570 | 5550 | 1001 |
| 205 | 20230802 | 151400 | 1298594800 | 5580 | 5580 | 5580 | 5580 | 150 |
| 206 | 20230802 | 151300 | 1297757800 | 5580 | 5580 | 5580 | 5580 | 1 |
| 207 | 20230802 | 151200 | 1297752220 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20230802 | 151100 | 1297752220 | 5540 | 5540 | 5540 | 5540 | 8 |
| 209 | 20230802 | 151000 | 1297707900 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230802 | 150900 | 1297707900 | 5590 | 5560 | 5590 | 5490 | 3801 |
| 211 | 20230802 | 150800 | 1276733390 | 5590 | 5580 | 5590 | 5580 | 4 |
| 212 | 20230802 | 150700 | 1276711060 | 5570 | 5570 | 5570 | 5570 | 4 |
| 213 | 20230802 | 150600 | 1276688780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 214 | 20230802 | 150500 | 1276688780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 215 | 20230802 | 150400 | 1276688780 | 5560 | 5570 | 5570 | 5560 | 64 |
| 216 | 20230802 | 150300 | 1276332690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20230802 | 150200 | 1276332690 | 5550 | 5560 | 5560 | 5550 | 2826 |
| 218 | 20230802 | 150100 | 1260627140 | 5560 | 5550 | 5560 | 5500 | 7505 |
| 219 | 20230802 | 150000 | 1219233160 | 5550 | 5550 | 5550 | 5550 | 700 |
| 220 | 20230802 | 145900 | 1215348160 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230802 | 145800 | 1215348160 | 5540 | 5570 | 5570 | 5540 | 3569 |
| 222 | 20230802 | 145700 | 1195533360 | 5580 | 5580 | 5580 | 5580 | 539 |
| 223 | 20230802 | 145600 | 1192525740 | 5590 | 5600 | 5600 | 5590 | 479 |
| 224 | 20230802 | 145500 | 1189845140 | 5610 | 5610 | 5610 | 5610 | 71 |
| 225 | 20230802 | 145400 | 1189446830 | 5610 | 5610 | 5610 | 5610 | 1 |
| 226 | 20230802 | 145300 | 1189441220 | 5610 | 5610 | 5610 | 5610 | 0 |
| 227 | 20230802 | 145200 | 1189441220 | 5610 | 5610 | 5610 | 5610 | 1 |
| 228 | 20230802 | 145100 | 1189435610 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20230802 | 145000 | 1189435610 | 5620 | 5620 | 5620 | 5560 | 561 |
| 230 | 20230802 | 144900 | 1186313420 | 5570 | 5590 | 5590 | 5570 | 237 |
| 231 | 20230802 | 144800 | 1184992770 | 5620 | 5620 | 5620 | 5620 | 3 |
| 232 | 20230802 | 144700 | 1184975910 | 5620 | 5600 | 5620 | 5600 | 588 |
| 233 | 20230802 | 144600 | 1181681350 | 5610 | 5620 | 5620 | 5610 | 160 |
| 234 | 20230802 | 144500 | 1180783740 | 5620 | 5620 | 5620 | 5620 | 14 |
| 235 | 20230802 | 144400 | 1180705060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 236 | 20230802 | 144300 | 1180705060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20230802 | 144200 | 1180705060 | 5630 | 5610 | 5630 | 5610 | 101 |
| 238 | 20230802 | 144100 | 1180136450 | 5630 | 5610 | 5630 | 5610 | 101 |
| 239 | 20230802 | 144000 | 1179569820 | 5630 | 5630 | 5630 | 5630 | 1 |
| 240 | 20230802 | 143900 | 1179564190 | 5630 | 5630 | 5630 | 5630 | 1 |
| 241 | 20230802 | 143800 | 1179558560 | 5630 | 5640 | 5640 | 5630 | 6 |
| 242 | 20230802 | 143700 | 1179524750 | 5640 | 5600 | 5640 | 5600 | 500 |
| 243 | 20230802 | 143600 | 1176711770 | 5590 | 5600 | 5600 | 5590 | 53 |
| 244 | 20230802 | 143500 | 1176414980 | 5610 | 5610 | 5610 | 5610 | 38 |
| 245 | 20230802 | 143400 | 1176201800 | 5610 | 5610 | 5610 | 5610 | 2 |
| 246 | 20230802 | 143300 | 1176190580 | 5620 | 5620 | 5620 | 5620 | 200 |
| 247 | 20230802 | 143200 | 1175066580 | 5600 | 5610 | 5610 | 5600 | 26 |
| 248 | 20230802 | 143100 | 1174920880 | 5610 | 5610 | 5610 | 5610 | 200 |
| 249 | 20230802 | 143000 | 1173798880 | 5590 | 5590 | 5590 | 5590 | 1 |
| 250 | 20230802 | 142900 | 1173793290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 251 | 20230802 | 142800 | 1173793290 | 5620 | 5620 | 5620 | 5620 | 5 |
| 252 | 20230802 | 142700 | 1173765190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 253 | 20230802 | 142600 | 1173765190 | 5620 | 5620 | 5620 | 5620 | 910 |
| 254 | 20230802 | 142500 | 1168650990 | 5600 | 5630 | 5630 | 5600 | 3170 |
| 255 | 20230802 | 142400 | 1150860450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 256 | 20230802 | 142300 | 1150860450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 257 | 20230802 | 142200 | 1150860450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 258 | 20230802 | 142100 | 1150860450 | 5630 | 5630 | 5630 | 5630 | 181 |
| 259 | 20230802 | 142000 | 1149841420 | 5620 | 5620 | 5620 | 5620 | 50 |
| 260 | 20230802 | 141900 | 1149560420 | 5620 | 5620 | 5620 | 5620 | 100 |
| 261 | 20230802 | 141800 | 1148998420 | 5630 | 5620 | 5630 | 5620 | 491 |
| 262 | 20230802 | 141700 | 1146238420 | 5610 | 5610 | 5610 | 5610 | 1 |
| 263 | 20230802 | 141600 | 1146232810 | 5610 | 5610 | 5620 | 5610 | 880 |
| 264 | 20230802 | 141500 | 1141295890 | 5610 | 5620 | 5620 | 5610 | 850 |
| 265 | 20230802 | 141400 | 1136523670 | 5640 | 5630 | 5640 | 5630 | 101 |
| 266 | 20230802 | 141300 | 1135955030 | 5630 | 5630 | 5630 | 5630 | 11 |
| 267 | 20230802 | 141200 | 1135893100 | 5640 | 5640 | 5640 | 5640 | 0 |
| 268 | 20230802 | 141100 | 1135893100 | 5640 | 5640 | 5640 | 5640 | 520 |
| 269 | 20230802 | 141000 | 1132960300 | 5640 | 5620 | 5650 | 5620 | 688 |
| 270 | 20230802 | 140900 | 1129093620 | 5620 | 5620 | 5620 | 5620 | 1431 |
| 271 | 20230802 | 140800 | 1121051400 | 5620 | 5630 | 5630 | 5620 | 155 |
| 272 | 20230802 | 140700 | 1120180200 | 5640 | 5640 | 5640 | 5640 | 0 |
| 273 | 20230802 | 140600 | 1120180200 | 5640 | 5610 | 5640 | 5610 | 153 |
| 274 | 20230802 | 140500 | 1119321260 | 5640 | 5620 | 5640 | 5620 | 979 |
| 275 | 20230802 | 140400 | 1113805180 | 5610 | 5610 | 5610 | 5610 | 50 |
| 276 | 20230802 | 140300 | 1113524680 | 5600 | 5600 | 5600 | 5600 | 310 |
| 277 | 20230802 | 140200 | 1111788680 | 5630 | 5630 | 5630 | 5630 | 36 |
| 278 | 20230802 | 140100 | 1111586000 | 5650 | 5650 | 5650 | 5650 | 1 |
| 279 | 20230802 | 140000 | 1111580350 | 5610 | 5610 | 5650 | 5600 | 626 |
| 280 | 20230802 | 135900 | 1108067120 | 5610 | 5610 | 5610 | 5610 | 1 |
| 281 | 20230802 | 135800 | 1108061510 | 5600 | 5590 | 5600 | 5590 | 1367 |
| 282 | 20230802 | 135700 | 1100411440 | 5590 | 5590 | 5590 | 5590 | 1 |
| 283 | 20230802 | 135600 | 1100405850 | 5580 | 5580 | 5580 | 5580 | 5 |
| 284 | 20230802 | 135500 | 1100377950 | 5580 | 5580 | 5580 | 5580 | 9 |
| 285 | 20230802 | 135400 | 1100327730 | 5580 | 5580 | 5580 | 5580 | 29 |
| 286 | 20230802 | 135300 | 1100165910 | 5580 | 5570 | 5580 | 5570 | 731 |
| 287 | 20230802 | 135200 | 1096092500 | 5550 | 5550 | 5550 | 5550 | 120 |
| 288 | 20230802 | 135100 | 1095426500 | 5550 | 5570 | 5570 | 5550 | 21 |
| 289 | 20230802 | 135000 | 1095309930 | 5550 | 5570 | 5570 | 5550 | 522 |
| 290 | 20230802 | 134900 | 1092402740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 291 | 20230802 | 134800 | 1092402740 | 5570 | 5570 | 5570 | 5570 | 0 |
| 292 | 20230802 | 134700 | 1092402740 | 5570 | 5550 | 5570 | 5540 | 3691 |
| 293 | 20230802 | 134600 | 1071921690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 294 | 20230802 | 134500 | 1071921690 | 5550 | 5550 | 5550 | 5550 | 0 |
| 295 | 20230802 | 134400 | 1071921690 | 5550 | 5550 | 5550 | 5550 | 366 |
| 296 | 20230802 | 134300 | 1069890390 | 5540 | 5540 | 5540 | 5540 | 115 |
| 297 | 20230802 | 134200 | 1069253290 | 5540 | 5550 | 5550 | 5540 | 177 |
| 298 | 20230802 | 134100 | 1068272210 | 5550 | 5550 | 5550 | 5550 | 0 |
| 299 | 20230802 | 134000 | 1068272210 | 5550 | 5550 | 5550 | 5550 | 129 |
| 300 | 20230802 | 133900 | 1067556260 | 5550 | 5550 | 5550 | 5540 | 200 |
| 301 | 20230802 | 133800 | 1066446760 | 5550 | 5550 | 5550 | 5550 | 131 |
| 302 | 20230802 | 133700 | 1065719710 | 5550 | 5580 | 5580 | 5550 | 4312 |
| 303 | 20230802 | 133600 | 1041748370 | 5580 | 5580 | 5580 | 5580 | 3 |
| 304 | 20230802 | 133500 | 1041731630 | 5580 | 5580 | 5580 | 5580 | 53 |
| 305 | 20230802 | 133400 | 1041435890 | 5580 | 5600 | 5600 | 5580 | 4767 |
| 306 | 20230802 | 133300 | 1014786960 | 5620 | 5660 | 5660 | 5600 | 2738 |
| 307 | 20230802 | 133200 | 999373360 | 5660 | 5650 | 5670 | 5650 | 524 |
| 308 | 20230802 | 133100 | 996408380 | 5610 | 5620 | 5650 | 5610 | 2001 |
| 309 | 20230802 | 133000 | 985177680 | 5650 | 5650 | 5650 | 5650 | 104 |
| 310 | 20230802 | 132900 | 984590080 | 5650 | 5650 | 5650 | 5650 | 100 |
| 311 | 20230802 | 132800 | 984025080 | 5650 | 5640 | 5650 | 5640 | 200 |
| 312 | 20230802 | 132700 | 982895090 | 5610 | 5610 | 5610 | 5610 | 179 |
| 313 | 20230802 | 132600 | 981890900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 314 | 20230802 | 132500 | 981890900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 315 | 20230802 | 132400 | 981890900 | 5610 | 5610 | 5610 | 5610 | 25 |
| 316 | 20230802 | 132300 | 981750650 | 5610 | 5600 | 5610 | 5600 | 141 |
| 317 | 20230802 | 132200 | 980959650 | 5600 | 5600 | 5600 | 5600 | 97 |
| 318 | 20230802 | 132100 | 980416450 | 5600 | 5610 | 5610 | 5600 | 2302 |
| 319 | 20230802 | 132000 | 967524650 | 5610 | 5630 | 5630 | 5600 | 724 |
| 320 | 20230802 | 131900 | 963458090 | 5630 | 5630 | 5630 | 5630 | 75 |
| 321 | 20230802 | 131800 | 963035840 | 5640 | 5660 | 5660 | 5640 | 1137 |
| 322 | 20230802 | 131700 | 956620870 | 5660 | 5660 | 5660 | 5660 | 525 |
| 323 | 20230802 | 131600 | 953649370 | 5660 | 5680 | 5680 | 5660 | 225 |
| 324 | 20230802 | 131500 | 952374830 | 5670 | 5680 | 5680 | 5670 | 4 |
| 325 | 20230802 | 131400 | 952352120 | 5670 | 5680 | 5680 | 5670 | 51 |
| 326 | 20230802 | 131300 | 952062560 | 5680 | 5690 | 5690 | 5680 | 503 |
| 327 | 20230802 | 131200 | 949202490 | 5690 | 5710 | 5710 | 5690 | 722 |
| 328 | 20230802 | 131100 | 945091960 | 5720 | 5720 | 5720 | 5700 | 652 |
| 329 | 20230802 | 131000 | 941367560 | 5720 | 5700 | 5720 | 5700 | 263 |
| 330 | 20230802 | 130900 | 939867200 | 5710 | 5720 | 5720 | 5700 | 185 |
| 331 | 20230802 | 130800 | 938810960 | 5720 | 5720 | 5720 | 5720 | 288 |
| 332 | 20230802 | 130700 | 937163600 | 5690 | 5690 | 5720 | 5690 | 1932 |
| 333 | 20230802 | 130600 | 926132560 | 5700 | 5680 | 5700 | 5680 | 61 |
| 334 | 20230802 | 130500 | 925784880 | 5700 | 5700 | 5700 | 5700 | 0 |
| 335 | 20230802 | 130400 | 925784880 | 5700 | 5690 | 5700 | 5690 | 2816 |
| 336 | 20230802 | 130300 | 909743790 | 5680 | 5680 | 5680 | 5680 | 589 |
| 337 | 20230802 | 130200 | 906398270 | 5680 | 5670 | 5680 | 5670 | 35 |
| 338 | 20230802 | 130100 | 906199640 | 5680 | 5700 | 5700 | 5680 | 399 |
| 339 | 20230802 | 130000 | 903930380 | 5700 | 5680 | 5700 | 5680 | 1059 |
| 340 | 20230802 | 125900 | 897904690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 341 | 20230802 | 125800 | 897904690 | 5670 | 5650 | 5670 | 5650 | 1226 |
| 342 | 20230802 | 125700 | 890958790 | 5620 | 5640 | 5650 | 5620 | 1001 |
| 343 | 20230802 | 125600 | 885317020 | 5620 | 5620 | 5620 | 5620 | 12 |
| 344 | 20230802 | 125500 | 885249580 | 5620 | 5620 | 5620 | 5620 | 100 |
| 345 | 20230802 | 125400 | 884687580 | 5620 | 5640 | 5640 | 5620 | 2058 |
| 346 | 20230802 | 125300 | 873109770 | 5650 | 5650 | 5650 | 5650 | 145 |
| 347 | 20230802 | 125200 | 872290520 | 5650 | 5660 | 5660 | 5650 | 169 |
| 348 | 20230802 | 125100 | 871335620 | 5650 | 5650 | 5660 | 5650 | 411 |
| 349 | 20230802 | 125000 | 869013210 | 5650 | 5660 | 5660 | 5650 | 334 |
| 350 | 20230802 | 124900 | 867125980 | 5670 | 5670 | 5670 | 5670 | 3 |
| 351 | 20230802 | 124800 | 867108970 | 5670 | 5670 | 5670 | 5670 | 1 |
| 352 | 20230802 | 124700 | 867103300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 353 | 20230802 | 124600 | 867103300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 354 | 20230802 | 124500 | 867103300 | 5670 | 5660 | 5680 | 5650 | 2508 |
| 355 | 20230802 | 124400 | 852885710 | 5660 | 5670 | 5670 | 5660 | 151 |
| 356 | 20230802 | 124300 | 852031040 | 5670 | 5670 | 5670 | 5670 | 8 |
| 357 | 20230802 | 124200 | 851985680 | 5670 | 5670 | 5670 | 5670 | 20 |
| 358 | 20230802 | 124100 | 851872280 | 5670 | 5670 | 5670 | 5670 | 13 |
| 359 | 20230802 | 124000 | 851798570 | 5660 | 5660 | 5660 | 5660 | 70 |
| 360 | 20230802 | 123900 | 851402370 | 5620 | 5630 | 5630 | 5620 | 520 |
| 361 | 20230802 | 123800 | 848477560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 362 | 20230802 | 123700 | 848477560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 363 | 20230802 | 123600 | 848477560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 364 | 20230802 | 123500 | 848477560 | 5630 | 5660 | 5660 | 5630 | 4062 |
| 365 | 20230802 | 123400 | 825580440 | 5660 | 5660 | 5660 | 5660 | 0 |
| 366 | 20230802 | 123300 | 825580440 | 5660 | 5660 | 5660 | 5660 | 570 |
| 367 | 20230802 | 123200 | 822354240 | 5670 | 5680 | 5680 | 5670 | 1221 |
| 368 | 20230802 | 123100 | 815423570 | 5690 | 5680 | 5690 | 5680 | 546 |
| 369 | 20230802 | 123000 | 812322230 | 5680 | 5660 | 5680 | 5660 | 915 |
| 370 | 20230802 | 122900 | 807136040 | 5670 | 5670 | 5670 | 5670 | 435 |
| 371 | 20230802 | 122800 | 804669590 | 5680 | 5650 | 5680 | 5650 | 1401 |
| 372 | 20230802 | 122700 | 796727550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 373 | 20230802 | 122600 | 796727550 | 5660 | 5650 | 5660 | 5640 | 78 |
| 374 | 20230802 | 122500 | 796286380 | 5650 | 5640 | 5650 | 5640 | 752 |
| 375 | 20230802 | 122400 | 792045070 | 5640 | 5630 | 5640 | 5630 | 341 |
| 376 | 20230802 | 122300 | 790125230 | 5630 | 5630 | 5630 | 5630 | 623 |
| 377 | 20230802 | 122200 | 786617740 | 5630 | 5630 | 5630 | 5630 | 0 |
| 378 | 20230802 | 122100 | 786617740 | 5630 | 5640 | 5640 | 5630 | 730 |
| 379 | 20230802 | 122000 | 782507110 | 5650 | 5650 | 5650 | 5650 | 214 |
| 380 | 20230802 | 121900 | 781298010 | 5650 | 5630 | 5650 | 5630 | 11 |
| 381 | 20230802 | 121800 | 781236060 | 5620 | 5620 | 5620 | 5620 | 115 |
| 382 | 20230802 | 121700 | 780589760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 383 | 20230802 | 121600 | 780589760 | 5620 | 5620 | 5620 | 5620 | 0 |
| 384 | 20230802 | 121500 | 780589760 | 5620 | 5610 | 5620 | 5610 | 1412 |
| 385 | 20230802 | 121400 | 772658560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 386 | 20230802 | 121300 | 772658560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 387 | 20230802 | 121200 | 772658560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 388 | 20230802 | 121100 | 772658560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 389 | 20230802 | 121000 | 772658560 | 5610 | 5610 | 5610 | 5610 | 5 |
| 390 | 20230802 | 120900 | 772630510 | 5610 | 5610 | 5610 | 5610 | 3 |
| 391 | 20230802 | 120800 | 772613680 | 5610 | 5610 | 5610 | 5610 | 91 |
| 392 | 20230802 | 120700 | 772103170 | 5610 | 5620 | 5620 | 5610 | 2 |
| 393 | 20230802 | 120600 | 772091940 | 5610 | 5600 | 5620 | 5600 | 461 |
| 394 | 20230802 | 120500 | 769509980 | 5620 | 5610 | 5620 | 5610 | 11 |
| 395 | 20230802 | 120400 | 769448260 | 5610 | 5610 | 5610 | 5610 | 100 |
| 396 | 20230802 | 120300 | 768887260 | 5610 | 5610 | 5610 | 5610 | 603 |
| 397 | 20230802 | 120200 | 765504430 | 5600 | 5600 | 5600 | 5600 | 500 |
| 398 | 20230802 | 120100 | 762704430 | 5590 | 5590 | 5590 | 5590 | 30 |
| 399 | 20230802 | 120000 | 762536730 | 5590 | 5590 | 5590 | 5590 | 100 |
| 400 | 20230802 | 115900 | 761977730 | 5590 | 5590 | 5590 | 5590 | 0 |
| 401 | 20230802 | 115800 | 761977730 | 5590 | 5590 | 5590 | 5590 | 200 |
| 402 | 20230802 | 115700 | 760859730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 403 | 20230802 | 115600 | 760859730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 404 | 20230802 | 115500 | 760859730 | 5610 | 5610 | 5610 | 5610 | 1 |
| 405 | 20230802 | 115400 | 760854120 | 5580 | 5600 | 5610 | 5580 | 2591 |
| 406 | 20230802 | 115300 | 746347920 | 5600 | 5600 | 5600 | 5600 | 39 |
| 407 | 20230802 | 115200 | 746129520 | 5590 | 5600 | 5600 | 5590 | 59 |
| 408 | 20230802 | 115100 | 745799220 | 5600 | 5600 | 5600 | 5600 | 167 |
| 409 | 20230802 | 115000 | 744864020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 410 | 20230802 | 114900 | 744864020 | 5600 | 5600 | 5600 | 5600 | 38 |
| 411 | 20230802 | 114800 | 744651220 | 5600 | 5600 | 5600 | 5600 | 237 |
| 412 | 20230802 | 114700 | 743324020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 413 | 20230802 | 114600 | 743324020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 414 | 20230802 | 114500 | 743324020 | 5600 | 5590 | 5600 | 5590 | 121 |
| 415 | 20230802 | 114400 | 742647620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20230802 | 114300 | 742647620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 417 | 20230802 | 114200 | 742647620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 418 | 20230802 | 114100 | 742647620 | 5600 | 5600 | 5600 | 5600 | 48 |
| 419 | 20230802 | 114000 | 742378820 | 5600 | 5590 | 5600 | 5590 | 610 |
| 420 | 20230802 | 113900 | 738968820 | 5590 | 5590 | 5600 | 5590 | 303 |
| 421 | 20230802 | 113800 | 737275040 | 5600 | 5600 | 5600 | 5600 | 1 |
| 422 | 20230802 | 113700 | 737269440 | 5590 | 5600 | 5600 | 5580 | 72 |
| 423 | 20230802 | 113600 | 736867150 | 5580 | 5590 | 5590 | 5580 | 309 |
| 424 | 20230802 | 113500 | 735141840 | 5590 | 5580 | 5590 | 5580 | 402 |
| 425 | 20230802 | 113400 | 732898660 | 5580 | 5580 | 5580 | 5580 | 1 |
| 426 | 20230802 | 113300 | 732893080 | 5580 | 5580 | 5580 | 5580 | 17 |
| 427 | 20230802 | 113200 | 732798220 | 5600 | 5590 | 5600 | 5580 | 1161 |
| 428 | 20230802 | 113100 | 726317890 | 5590 | 5590 | 5590 | 5590 | 1 |
| 429 | 20230802 | 113000 | 726312300 | 5580 | 5580 | 5580 | 5580 | 273 |
| 430 | 20230802 | 112900 | 724788960 | 5580 | 5590 | 5590 | 5580 | 2350 |
| 431 | 20230802 | 112800 | 711672460 | 5610 | 5610 | 5610 | 5610 | 2 |
| 432 | 20230802 | 112700 | 711661240 | 5610 | 5610 | 5610 | 5610 | 1 |
| 433 | 20230802 | 112600 | 711655630 | 5590 | 5600 | 5600 | 5590 | 1000 |
| 434 | 20230802 | 112500 | 706059570 | 5610 | 5610 | 5610 | 5610 | 376 |
| 435 | 20230802 | 112400 | 703950210 | 5610 | 5610 | 5610 | 5610 | 967 |
| 436 | 20230802 | 112300 | 698525340 | 5620 | 5620 | 5620 | 5620 | 10 |
| 437 | 20230802 | 112200 | 698469140 | 5620 | 5620 | 5620 | 5620 | 63 |
| 438 | 20230802 | 112100 | 698115080 | 5620 | 5620 | 5620 | 5620 | 375 |
| 439 | 20230802 | 112000 | 696007580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 440 | 20230802 | 111900 | 696007580 | 5630 | 5630 | 5630 | 5630 | 259 |
| 441 | 20230802 | 111800 | 694549410 | 5650 | 5650 | 5650 | 5640 | 145 |
| 442 | 20230802 | 111700 | 693731570 | 5650 | 5650 | 5650 | 5650 | 10 |
| 443 | 20230802 | 111600 | 693675070 | 5650 | 5640 | 5650 | 5640 | 314 |
| 444 | 20230802 | 111500 | 691904100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 445 | 20230802 | 111400 | 691904100 | 5650 | 5650 | 5650 | 5650 | 1 |
| 446 | 20230802 | 111300 | 691898450 | 5630 | 5630 | 5630 | 5630 | 68 |
| 447 | 20230802 | 111200 | 691515610 | 5650 | 5630 | 5650 | 5630 | 26 |
| 448 | 20230802 | 111100 | 691369130 | 5630 | 5640 | 5640 | 5630 | 201 |
| 449 | 20230802 | 111000 | 690237050 | 5640 | 5650 | 5650 | 5640 | 182 |
| 450 | 20230802 | 110900 | 689208790 | 5670 | 5670 | 5670 | 5670 | 0 |
| 451 | 20230802 | 110800 | 689208790 | 5670 | 5650 | 5670 | 5650 | 316 |
| 452 | 20230802 | 110700 | 687420110 | 5650 | 5650 | 5650 | 5650 | 676 |
| 453 | 20230802 | 110600 | 683600710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 454 | 20230802 | 110500 | 683600710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20230802 | 110400 | 683600710 | 5670 | 5650 | 5670 | 5650 | 41 |
| 456 | 20230802 | 110300 | 683369040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 457 | 20230802 | 110200 | 683363390 | 5670 | 5650 | 5670 | 5650 | 15 |
| 458 | 20230802 | 110100 | 683278620 | 5650 | 5660 | 5660 | 5650 | 1021 |
| 459 | 20230802 | 110000 | 677504170 | 5660 | 5660 | 5660 | 5630 | 445 |
| 460 | 20230802 | 105900 | 674994860 | 5660 | 5650 | 5660 | 5650 | 18 |
| 461 | 20230802 | 105800 | 674893050 | 5660 | 5660 | 5660 | 5660 | 0 |
| 462 | 20230802 | 105700 | 674893050 | 5660 | 5660 | 5660 | 5660 | 1 |
| 463 | 20230802 | 105600 | 674887390 | 5630 | 5640 | 5640 | 5630 | 128 |
| 464 | 20230802 | 105500 | 674166090 | 5630 | 5630 | 5630 | 5630 | 1 |
| 465 | 20230802 | 105400 | 674160460 | 5660 | 5660 | 5680 | 5660 | 26 |
| 466 | 20230802 | 105300 | 674013230 | 5660 | 5620 | 5660 | 5620 | 201 |
| 467 | 20230802 | 105200 | 672879810 | 5660 | 5630 | 5660 | 5620 | 3826 |
| 468 | 20230802 | 105100 | 651354730 | 5630 | 5660 | 5660 | 5630 | 1662 |
| 469 | 20230802 | 105000 | 641982480 | 5670 | 5670 | 5670 | 5670 | 315 |
| 470 | 20230802 | 104900 | 640196430 | 5670 | 5670 | 5670 | 5670 | 333 |
| 471 | 20230802 | 104800 | 638308320 | 5680 | 5670 | 5680 | 5670 | 120 |
| 472 | 20230802 | 104700 | 637627020 | 5670 | 5670 | 5670 | 5670 | 160 |
| 473 | 20230802 | 104600 | 636719820 | 5670 | 5680 | 5680 | 5670 | 1105 |
| 474 | 20230802 | 104500 | 630449160 | 5690 | 5720 | 5720 | 5690 | 1554 |
| 475 | 20230802 | 104400 | 621595130 | 5710 | 5700 | 5710 | 5700 | 505 |
| 476 | 20230802 | 104300 | 618712240 | 5710 | 5710 | 5720 | 5710 | 488 |
| 477 | 20230802 | 104200 | 615924260 | 5720 | 5700 | 5720 | 5700 | 1809 |
| 478 | 20230802 | 104100 | 605611800 | 5700 | 5740 | 5740 | 5700 | 1493 |
| 479 | 20230802 | 104000 | 597054660 | 5750 | 5680 | 5760 | 5680 | 8982 |
| 480 | 20230802 | 103900 | 545581920 | 5680 | 5680 | 5680 | 5680 | 374 |
| 481 | 20230802 | 103800 | 543457600 | 5700 | 5690 | 5720 | 5670 | 1883 |
| 482 | 20230802 | 103700 | 532715480 | 5690 | 5650 | 5690 | 5650 | 155 |
| 483 | 20230802 | 103600 | 531837860 | 5690 | 5650 | 5690 | 5650 | 352 |
| 484 | 20230802 | 103500 | 529846590 | 5650 | 5690 | 5690 | 5650 | 7785 |
| 485 | 20230802 | 103400 | 485850090 | 5670 | 5650 | 5730 | 5650 | 7013 |
| 486 | 20230802 | 103300 | 445959220 | 5650 | 5660 | 5660 | 5650 | 1220 |
| 487 | 20230802 | 103200 | 439055650 | 5660 | 5640 | 5660 | 5640 | 861 |
| 488 | 20230802 | 103100 | 434186610 | 5650 | 5640 | 5660 | 5630 | 1411 |
| 489 | 20230802 | 103000 | 426218960 | 5650 | 5650 | 5650 | 5640 | 58 |
| 490 | 20230802 | 102900 | 425891460 | 5650 | 5650 | 5650 | 5640 | 793 |
| 491 | 20230802 | 102800 | 421417030 | 5650 | 5640 | 5650 | 5640 | 207 |
| 492 | 20230802 | 102700 | 420248250 | 5640 | 5640 | 5670 | 5640 | 412 |
| 493 | 20230802 | 102600 | 417923480 | 5640 | 5620 | 5690 | 5620 | 11272 |
| 494 | 20230802 | 102500 | 354203850 | 5610 | 5590 | 5610 | 5590 | 1350 |
| 495 | 20230802 | 102400 | 346634360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 496 | 20230802 | 102300 | 346634360 | 5590 | 5590 | 5590 | 5590 | 3 |
| 497 | 20230802 | 102200 | 346617590 | 5600 | 5580 | 5600 | 5580 | 1761 |
| 498 | 20230802 | 102100 | 336761230 | 5580 | 5580 | 5580 | 5580 | 22 |
| 499 | 20230802 | 102000 | 336638470 | 5600 | 5600 | 5600 | 5600 | 358 |
| 500 | 20230802 | 101900 | 334633670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 501 | 20230802 | 101800 | 334633670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 502 | 20230802 | 101700 | 334633670 | 5600 | 5570 | 5600 | 5570 | 370 |
| 503 | 20230802 | 101600 | 332564550 | 5580 | 5580 | 5580 | 5580 | 192 |
| 504 | 20230802 | 101500 | 331493190 | 5590 | 5590 | 5590 | 5590 | 3 |
| 505 | 20230802 | 101400 | 331476420 | 5600 | 5580 | 5600 | 5580 | 2910 |
| 506 | 20230802 | 101300 | 315191120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 507 | 20230802 | 101200 | 315191120 | 5550 | 5570 | 5570 | 5550 | 63 |
| 508 | 20230802 | 101100 | 314841250 | 5580 | 5580 | 5580 | 5580 | 1 |
| 509 | 20230802 | 101000 | 314835670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 510 | 20230802 | 100900 | 314835670 | 5600 | 5600 | 5600 | 5600 | 17 |
| 511 | 20230802 | 100800 | 314740470 | 5600 | 5610 | 5610 | 5600 | 130 |
| 512 | 20230802 | 100700 | 314012460 | 5610 | 5590 | 5610 | 5550 | 468 |
| 513 | 20230802 | 100600 | 311404440 | 5620 | 5620 | 5620 | 5590 | 1202 |
| 514 | 20230802 | 100500 | 304659920 | 5620 | 5600 | 5620 | 5590 | 2623 |
| 515 | 20230802 | 100400 | 289940510 | 5600 | 5590 | 5600 | 5590 | 446 |
| 516 | 20230802 | 100300 | 287444450 | 5600 | 5570 | 5600 | 5570 | 6000 |
| 517 | 20230802 | 100200 | 253910830 | 5560 | 5550 | 5560 | 5550 | 1022 |
| 518 | 20230802 | 100100 | 248237580 | 5560 | 5560 | 5560 | 5560 | 250 |
| 519 | 20230802 | 100000 | 246847580 | 5570 | 5540 | 5570 | 5540 | 1640 |
| 520 | 20230802 | 095900 | 237752940 | 5550 | 5550 | 5550 | 5550 | 3 |
| 521 | 20230802 | 095800 | 237736290 | 5550 | 5550 | 5550 | 5550 | 27 |
| 522 | 20230802 | 095700 | 237586440 | 5560 | 5560 | 5560 | 5560 | 9 |
| 523 | 20230802 | 095600 | 237536400 | 5560 | 5560 | 5560 | 5560 | 0 |
| 524 | 20230802 | 095500 | 237536400 | 5560 | 5550 | 5560 | 5550 | 1141 |
| 525 | 20230802 | 095400 | 231203390 | 5550 | 5530 | 5550 | 5530 | 30 |
| 526 | 20230802 | 095300 | 231037470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 527 | 20230802 | 095200 | 231037470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 528 | 20230802 | 095100 | 231037470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 529 | 20230802 | 095000 | 231037470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 530 | 20230802 | 094900 | 231037470 | 5550 | 5550 | 5550 | 5550 | 0 |
| 531 | 20230802 | 094800 | 231037470 | 5550 | 5550 | 5550 | 5550 | 44 |
| 532 | 20230802 | 094700 | 230793270 | 5550 | 5540 | 5550 | 5540 | 102 |
| 533 | 20230802 | 094600 | 230228170 | 5540 | 5540 | 5540 | 5540 | 192 |
| 534 | 20230802 | 094500 | 229164490 | 5550 | 5560 | 5560 | 5550 | 109 |
| 535 | 20230802 | 094400 | 228558510 | 5560 | 5550 | 5560 | 5550 | 31 |
| 536 | 20230802 | 094300 | 228386450 | 5560 | 5560 | 5560 | 5560 | 50 |
| 537 | 20230802 | 094200 | 228108450 | 5570 | 5550 | 5570 | 5550 | 297 |
| 538 | 20230802 | 094100 | 226460080 | 5580 | 5560 | 5580 | 5560 | 613 |
| 539 | 20230802 | 094000 | 223049950 | 5560 | 5550 | 5560 | 5550 | 33 |
| 540 | 20230802 | 093900 | 222866750 | 5550 | 5550 | 5550 | 5550 | 66 |
| 541 | 20230802 | 093800 | 222500450 | 5550 | 5520 | 5550 | 5510 | 3134 |
| 542 | 20230802 | 093700 | 205166930 | 5520 | 5520 | 5520 | 5520 | 5 |
| 543 | 20230802 | 093600 | 205139330 | 5520 | 5510 | 5520 | 5510 | 126 |
| 544 | 20230802 | 093500 | 204444050 | 5520 | 5520 | 5520 | 5520 | 0 |
| 545 | 20230802 | 093400 | 204444050 | 5520 | 5520 | 5520 | 5520 | 199 |
| 546 | 20230802 | 093300 | 203345570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 547 | 20230802 | 093200 | 203345570 | 5520 | 5520 | 5520 | 5510 | 205 |
| 548 | 20230802 | 093100 | 202214970 | 5530 | 5520 | 5530 | 5520 | 21 |
| 549 | 20230802 | 093000 | 202099040 | 5530 | 5520 | 5530 | 5520 | 103 |
| 550 | 20230802 | 092900 | 201530450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 551 | 20230802 | 092800 | 201530450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 552 | 20230802 | 092700 | 201530450 | 5530 | 5520 | 5530 | 5520 | 4 |
| 553 | 20230802 | 092600 | 201508360 | 5520 | 5520 | 5530 | 5520 | 4 |
| 554 | 20230802 | 092500 | 201486270 | 5530 | 5530 | 5530 | 5530 | 0 |
| 555 | 20230802 | 092400 | 201486270 | 5530 | 5520 | 5530 | 5520 | 3 |
| 556 | 20230802 | 092300 | 201469690 | 5520 | 5510 | 5530 | 5510 | 269 |
| 557 | 20230802 | 092200 | 199982480 | 5510 | 5510 | 5510 | 5510 | 1270 |
| 558 | 20230802 | 092100 | 192984780 | 5510 | 5510 | 5510 | 5510 | 187 |
| 559 | 20230802 | 092000 | 191954410 | 5540 | 5530 | 5540 | 5520 | 1163 |
| 560 | 20230802 | 091900 | 185527700 | 5520 | 5520 | 5520 | 5520 | 389 |
| 561 | 20230802 | 091800 | 183380420 | 5520 | 5520 | 5520 | 5520 | 105 |
| 562 | 20230802 | 091700 | 182800820 | 5520 | 5530 | 5530 | 5520 | 2209 |
| 563 | 20230802 | 091600 | 170593070 | 5540 | 5540 | 5540 | 5540 | 1111 |
| 564 | 20230802 | 091500 | 164438130 | 5550 | 5550 | 5550 | 5550 | 610 |
| 565 | 20230802 | 091400 | 161052630 | 5560 | 5580 | 5580 | 5560 | 146 |
| 566 | 20230802 | 091300 | 160240530 | 5580 | 5570 | 5580 | 5570 | 2331 |
| 567 | 20230802 | 091200 | 147251840 | 5570 | 5560 | 5590 | 5560 | 4598 |
| 568 | 20230802 | 091100 | 121589300 | 5560 | 5560 | 5570 | 5550 | 224 |
| 569 | 20230802 | 091000 | 120344030 | 5550 | 5540 | 5550 | 5540 | 1215 |
| 570 | 20230802 | 090900 | 113601350 | 5540 | 5520 | 5540 | 5520 | 4032 |
| 571 | 20230802 | 090800 | 91294760 | 5530 | 5530 | 5540 | 5530 | 553 |
| 572 | 20230802 | 090700 | 88236660 | 5530 | 5540 | 5540 | 5530 | 730 |
| 573 | 20230802 | 090600 | 84198740 | 5530 | 5530 | 5530 | 5520 | 413 |
| 574 | 20230802 | 090500 | 81915220 | 5530 | 5520 | 5530 | 5500 | 2482 |
| 575 | 20230802 | 090400 | 68211320 | 5520 | 5500 | 5520 | 5500 | 623 |
| 576 | 20230802 | 090300 | 64775400 | 5480 | 5490 | 5510 | 5480 | 2006 |
| 577 | 20230802 | 090200 | 53735770 | 5470 | 5470 | 5500 | 5470 | 1829 |
| 578 | 20230802 | 090100 | 43700230 | 5470 | 5450 | 5470 | 5450 | 262 |
| 579 | 20230802 | 090000 | 42270330 | 5430 | 5460 | 5470 | 5430 | 7754 |