31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 3 | 20230808 | 192700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20230808 | 192600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20230808 | 192500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20230808 | 192400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20230808 | 192300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20230808 | 192200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20230808 | 192100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20230808 | 192000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20230808 | 191900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20230808 | 191800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20230808 | 191700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20230808 | 191600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20230808 | 191500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20230808 | 191400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20230808 | 191300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20230808 | 191200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20230808 | 191100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20230808 | 191000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20230808 | 190900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20230808 | 190800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20230808 | 190700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20230808 | 190600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20230808 | 190500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20230808 | 190400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20230808 | 190300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20230808 | 190200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20230808 | 190100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20230808 | 190000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20230808 | 185900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20230808 | 185800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 33 | 20230808 | 185700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20230808 | 185600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20230808 | 185500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20230808 | 185400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20230808 | 185300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20230808 | 185200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20230808 | 185100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20230808 | 185000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20230808 | 184900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20230808 | 184800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20230808 | 184700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20230808 | 184600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20230808 | 184500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20230808 | 184400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20230808 | 184300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20230808 | 184200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20230808 | 184100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20230808 | 184000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20230808 | 183900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20230808 | 183800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20230808 | 183700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20230808 | 183600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20230808 | 183500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20230808 | 183400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20230808 | 183300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20230808 | 183200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20230808 | 183100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20230808 | 183000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20230808 | 182900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20230808 | 182800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 63 | 20230808 | 182700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20230808 | 182600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20230808 | 182500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20230808 | 182400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20230808 | 182300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20230808 | 182200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20230808 | 182100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20230808 | 182000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20230808 | 181900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20230808 | 181800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20230808 | 181700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20230808 | 181600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20230808 | 181500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20230808 | 181400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20230808 | 181300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20230808 | 181200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20230808 | 181100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20230808 | 181000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20230808 | 180900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20230808 | 180800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20230808 | 180700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20230808 | 180600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20230808 | 180500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20230808 | 180400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20230808 | 180300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20230808 | 180200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20230808 | 180100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20230808 | 180000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20230808 | 175900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20230808 | 175800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 93 | 20230808 | 175700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20230808 | 175600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20230808 | 175500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20230808 | 175400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20230808 | 175300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20230808 | 175200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20230808 | 175100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20230808 | 175000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20230808 | 174900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20230808 | 174800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20230808 | 174700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20230808 | 174600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20230808 | 174500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20230808 | 174400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20230808 | 174300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20230808 | 174200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20230808 | 174100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20230808 | 174000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20230808 | 173900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20230808 | 173800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20230808 | 173700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20230808 | 173600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20230808 | 173500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20230808 | 173400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20230808 | 173300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20230808 | 173200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20230808 | 173100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20230808 | 173000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20230808 | 172900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20230808 | 172800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 123 | 20230808 | 172700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20230808 | 172600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20230808 | 172500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20230808 | 172400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20230808 | 172300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20230808 | 172200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20230808 | 172100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20230808 | 172000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20230808 | 171900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20230808 | 171800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20230808 | 171700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20230808 | 171600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20230808 | 171500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20230808 | 171400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20230808 | 171300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20230808 | 171200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20230808 | 171100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20230808 | 171000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20230808 | 170900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20230808 | 170800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20230808 | 170700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20230808 | 170600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20230808 | 170500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20230808 | 170400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20230808 | 170300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20230808 | 170200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20230808 | 170100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20230808 | 170000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20230808 | 165900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20230808 | 165800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 153 | 20230808 | 165700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20230808 | 165600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20230808 | 165500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20230808 | 165400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20230808 | 165300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20230808 | 165200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20230808 | 165100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20230808 | 165000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20230808 | 164900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20230808 | 164800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20230808 | 164700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20230808 | 164600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20230808 | 164500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20230808 | 164400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20230808 | 164300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20230808 | 164200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20230808 | 164100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20230808 | 164000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20230808 | 163900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20230808 | 163800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20230808 | 163700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20230808 | 163600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20230808 | 163500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20230808 | 163400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20230808 | 163300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20230808 | 163200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20230808 | 163100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20230808 | 163000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20230808 | 162900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20230808 | 162800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 183 | 20230808 | 162700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20230808 | 162600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20230808 | 162500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20230808 | 162400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20230808 | 162300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20230808 | 162200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20230808 | 162100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20230808 | 162000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20230808 | 161900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20230808 | 161800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20230808 | 161700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20230808 | 161600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20230808 | 161500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20230808 | 161400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20230808 | 161300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20230808 | 161200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20230808 | 161100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20230808 | 161000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20230808 | 160900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20230808 | 160800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20230808 | 160700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 204 | 20230808 | 160600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20230808 | 160500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 206 | 20230808 | 160400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20230808 | 160300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20230808 | 160200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20230808 | 160100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20230808 | 160000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20230808 | 155900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20230808 | 155800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 213 | 20230808 | 155700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 214 | 20230808 | 155600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 215 | 20230808 | 155500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 216 | 20230808 | 155400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 217 | 20230808 | 155300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 218 | 20230808 | 155200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 219 | 20230808 | 155100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 220 | 20230808 | 155000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 221 | 20230808 | 154900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 222 | 20230808 | 154800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 223 | 20230808 | 154700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 224 | 20230808 | 154600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 225 | 20230808 | 154500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 226 | 20230808 | 154400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 227 | 20230808 | 154300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 228 | 20230808 | 154200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 229 | 20230808 | 154100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 230 | 20230808 | 154000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 231 | 20230808 | 153900 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 232 | 20230808 | 153800 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 233 | 20230808 | 153700 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 234 | 20230808 | 153600 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 235 | 20230808 | 153500 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 236 | 20230808 | 153400 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 237 | 20230808 | 153300 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 238 | 20230808 | 153200 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 239 | 20230808 | 153100 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 240 | 20230808 | 153000 | 5561145400 | 6230 | 6230 | 6230 | 6230 | 7232 |
| 241 | 20230808 | 152900 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230808 | 152800 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 243 | 20230808 | 152700 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20230808 | 152600 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20230808 | 152500 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20230808 | 152400 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 247 | 20230808 | 152300 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 248 | 20230808 | 152200 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 249 | 20230808 | 152100 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 250 | 20230808 | 152000 | 5516090040 | 6350 | 6350 | 6350 | 6350 | 0 |
| 251 | 20230808 | 151900 | 5516090040 | 6350 | 6270 | 6350 | 6270 | 1264 |
| 252 | 20230808 | 151800 | 5508103320 | 6240 | 6290 | 6290 | 6230 | 2942 |
| 253 | 20230808 | 151700 | 5489725390 | 6290 | 6300 | 6300 | 6290 | 138 |
| 254 | 20230808 | 151600 | 5488857360 | 6290 | 6290 | 6290 | 6290 | 59 |
| 255 | 20230808 | 151500 | 5488486250 | 6300 | 6280 | 6300 | 6280 | 22 |
| 256 | 20230808 | 151400 | 5488347670 | 6300 | 6310 | 6310 | 6300 | 411 |
| 257 | 20230808 | 151300 | 5485758360 | 6330 | 6300 | 6350 | 6300 | 162 |
| 258 | 20230808 | 151200 | 5484732260 | 6300 | 6320 | 6320 | 6300 | 67 |
| 259 | 20230808 | 151100 | 5484308860 | 6320 | 6290 | 6320 | 6290 | 143 |
| 260 | 20230808 | 151000 | 5483406420 | 6300 | 6250 | 6300 | 6240 | 947 |
| 261 | 20230808 | 150900 | 5477468710 | 6260 | 6270 | 6270 | 6240 | 222 |
| 262 | 20230808 | 150800 | 5476077000 | 6270 | 6240 | 6270 | 6240 | 113 |
| 263 | 20230808 | 150700 | 5475371820 | 6240 | 6250 | 6250 | 6240 | 236 |
| 264 | 20230808 | 150600 | 5473897020 | 6270 | 6270 | 6270 | 6270 | 1757 |
| 265 | 20230808 | 150500 | 5462880630 | 6240 | 6240 | 6240 | 6240 | 0 |
| 266 | 20230808 | 150400 | 5462880630 | 6240 | 6250 | 6250 | 6240 | 112 |
| 267 | 20230808 | 150300 | 5462181550 | 6240 | 6240 | 6240 | 6240 | 128 |
| 268 | 20230808 | 150200 | 5461382830 | 6230 | 6230 | 6230 | 6230 | 361 |
| 269 | 20230808 | 150100 | 5459133800 | 6270 | 6270 | 6270 | 6230 | 267 |
| 270 | 20230808 | 150000 | 5457469810 | 6230 | 6250 | 6270 | 6230 | 648 |
| 271 | 20230808 | 145900 | 5453424330 | 6260 | 6250 | 6280 | 6250 | 45 |
| 272 | 20230808 | 145800 | 5453142850 | 6250 | 6310 | 6310 | 6250 | 3463 |
| 273 | 20230808 | 145700 | 5431445240 | 6290 | 6290 | 6310 | 6290 | 95 |
| 274 | 20230808 | 145600 | 5430847090 | 6290 | 6280 | 6300 | 6280 | 1033 |
| 275 | 20230808 | 145500 | 5424345710 | 6280 | 6300 | 6300 | 6270 | 736 |
| 276 | 20230808 | 145400 | 5419722480 | 6280 | 6290 | 6290 | 6280 | 141 |
| 277 | 20230808 | 145300 | 5418835660 | 6260 | 6260 | 6290 | 6250 | 4255 |
| 278 | 20230808 | 145200 | 5392220550 | 6260 | 6290 | 6290 | 6260 | 2871 |
| 279 | 20230808 | 145100 | 5374231390 | 6290 | 6290 | 6290 | 6290 | 12 |
| 280 | 20230808 | 145000 | 5374155910 | 6270 | 6300 | 6300 | 6270 | 1312 |
| 281 | 20230808 | 144900 | 5365927870 | 6270 | 6300 | 6300 | 6270 | 1957 |
| 282 | 20230808 | 144800 | 5353599280 | 6310 | 6300 | 6310 | 6300 | 58 |
| 283 | 20230808 | 144700 | 5353233350 | 6270 | 6300 | 6300 | 6260 | 5807 |
| 284 | 20230808 | 144600 | 5316783300 | 6300 | 6310 | 6310 | 6300 | 180 |
| 285 | 20230808 | 144500 | 5315648900 | 6300 | 6330 | 6330 | 6300 | 269 |
| 286 | 20230808 | 144400 | 5313954140 | 6320 | 6330 | 6330 | 6320 | 208 |
| 287 | 20230808 | 144300 | 5312637580 | 6330 | 6330 | 6330 | 6300 | 610 |
| 288 | 20230808 | 144200 | 5308790280 | 6320 | 6320 | 6320 | 6300 | 177 |
| 289 | 20230808 | 144100 | 5307671810 | 6320 | 6340 | 6340 | 6270 | 2537 |
| 290 | 20230808 | 144000 | 5291708750 | 6350 | 6350 | 6350 | 6350 | 534 |
| 291 | 20230808 | 143900 | 5288317850 | 6350 | 6340 | 6370 | 6340 | 2571 |
| 292 | 20230808 | 143800 | 5271966710 | 6340 | 6340 | 6340 | 6340 | 124 |
| 293 | 20230808 | 143700 | 5271180550 | 6300 | 6290 | 6350 | 6290 | 599 |
| 294 | 20230808 | 143600 | 5267406510 | 6290 | 6330 | 6330 | 6290 | 812 |
| 295 | 20230808 | 143500 | 5262294810 | 6340 | 6330 | 6350 | 6330 | 94 |
| 296 | 20230808 | 143400 | 5261699680 | 6330 | 6320 | 6330 | 6270 | 960 |
| 297 | 20230808 | 143300 | 5255669100 | 6260 | 6330 | 6400 | 6260 | 1002 |
| 298 | 20230808 | 143200 | 5249345100 | 6350 | 6360 | 6360 | 6350 | 169 |
| 299 | 20230808 | 143100 | 5248270290 | 6370 | 6410 | 6410 | 6370 | 20 |
| 300 | 20230808 | 143000 | 5248142760 | 6410 | 6340 | 6410 | 6320 | 511 |
| 301 | 20230808 | 142900 | 5244888230 | 6320 | 6360 | 6360 | 6320 | 719 |
| 302 | 20230808 | 142800 | 5240317730 | 6370 | 6340 | 6370 | 6340 | 93 |
| 303 | 20230808 | 142700 | 5239728020 | 6340 | 6320 | 6360 | 6320 | 598 |
| 304 | 20230808 | 142600 | 5235925660 | 6340 | 6290 | 6340 | 6290 | 262 |
| 305 | 20230808 | 142500 | 5234275650 | 6330 | 6270 | 6330 | 6250 | 5727 |
| 306 | 20230808 | 142400 | 5198369830 | 6270 | 6310 | 6310 | 6270 | 2317 |
| 307 | 20230808 | 142300 | 5183829260 | 6270 | 6290 | 6310 | 6270 | 172 |
| 308 | 20230808 | 142200 | 5182749900 | 6290 | 6260 | 6290 | 6260 | 17 |
| 309 | 20230808 | 142100 | 5182643210 | 6270 | 6300 | 6300 | 6270 | 3100 |
| 310 | 20230808 | 142000 | 5163203780 | 6270 | 6310 | 6310 | 6270 | 5137 |
| 311 | 20230808 | 141900 | 5130901540 | 6310 | 6320 | 6330 | 6310 | 427 |
| 312 | 20230808 | 141800 | 5128206790 | 6300 | 6340 | 6350 | 6300 | 1441 |
| 313 | 20230808 | 141700 | 5119112660 | 6340 | 6300 | 6340 | 6300 | 1394 |
| 314 | 20230808 | 141600 | 5110284000 | 6310 | 6340 | 6340 | 6300 | 833 |
| 315 | 20230808 | 141500 | 5105006650 | 6360 | 6350 | 6360 | 6300 | 2056 |
| 316 | 20230808 | 141400 | 5092045800 | 6300 | 6320 | 6360 | 6290 | 15314 |
| 317 | 20230808 | 141300 | 4995489260 | 6300 | 6300 | 6300 | 6300 | 0 |
| 318 | 20230808 | 141200 | 4995489260 | 6300 | 6360 | 6360 | 6300 | 2066 |
| 319 | 20230808 | 141100 | 4982435770 | 6330 | 6400 | 6400 | 6310 | 6208 |
| 320 | 20230808 | 141000 | 4942907180 | 6400 | 6390 | 6430 | 6350 | 7347 |
| 321 | 20230808 | 140900 | 4896074190 | 6410 | 6410 | 6410 | 6360 | 2059 |
| 322 | 20230808 | 140800 | 4882931570 | 6410 | 6410 | 6430 | 6370 | 1738 |
| 323 | 20230808 | 140700 | 4871800380 | 6400 | 6450 | 6470 | 6400 | 2961 |
| 324 | 20230808 | 140600 | 4852779070 | 6450 | 6480 | 6480 | 6450 | 746 |
| 325 | 20230808 | 140500 | 4847956210 | 6480 | 6590 | 6640 | 6480 | 13321 |
| 326 | 20230808 | 140400 | 4761245390 | 6600 | 6640 | 6640 | 6600 | 2114 |
| 327 | 20230808 | 140300 | 4747275310 | 6660 | 6640 | 6660 | 6640 | 1579 |
| 328 | 20230808 | 140200 | 4736790420 | 6640 | 6640 | 6660 | 6640 | 377 |
| 329 | 20230808 | 140100 | 4734286720 | 6640 | 6670 | 6700 | 6640 | 268 |
| 330 | 20230808 | 140000 | 4732496170 | 6660 | 6630 | 6660 | 6620 | 44 |
| 331 | 20230808 | 135900 | 4732204650 | 6650 | 6630 | 6650 | 6610 | 82 |
| 332 | 20230808 | 135800 | 4731661320 | 6600 | 6600 | 6600 | 6600 | 9 |
| 333 | 20230808 | 135700 | 4731601920 | 6580 | 6600 | 6610 | 6580 | 1351 |
| 334 | 20230808 | 135600 | 4722706590 | 6600 | 6610 | 6620 | 6600 | 78 |
| 335 | 20230808 | 135500 | 4722191080 | 6620 | 6630 | 6630 | 6620 | 23 |
| 336 | 20230808 | 135400 | 4722038600 | 6630 | 6630 | 6630 | 6630 | 16 |
| 337 | 20230808 | 135300 | 4721932520 | 6630 | 6660 | 6660 | 6630 | 490 |
| 338 | 20230808 | 135200 | 4718675630 | 6690 | 6610 | 6690 | 6580 | 563 |
| 339 | 20230808 | 135100 | 4714955870 | 6610 | 6620 | 6620 | 6600 | 117 |
| 340 | 20230808 | 135000 | 4714183470 | 6600 | 6600 | 6610 | 6600 | 169 |
| 341 | 20230808 | 134900 | 4713067070 | 6600 | 6600 | 6600 | 6600 | 68 |
| 342 | 20230808 | 134800 | 4712618270 | 6600 | 6610 | 6610 | 6600 | 824 |
| 343 | 20230808 | 134700 | 4707179310 | 6600 | 6630 | 6650 | 6600 | 209 |
| 344 | 20230808 | 134600 | 4705790080 | 6600 | 6620 | 6650 | 6600 | 2107 |
| 345 | 20230808 | 134500 | 4691791130 | 6600 | 6600 | 6600 | 6600 | 26 |
| 346 | 20230808 | 134400 | 4691619530 | 6600 | 6590 | 6600 | 6590 | 43 |
| 347 | 20230808 | 134300 | 4691335810 | 6590 | 6590 | 6590 | 6590 | 161 |
| 348 | 20230808 | 134200 | 4690274820 | 6590 | 6590 | 6590 | 6590 | 260 |
| 349 | 20230808 | 134100 | 4688561420 | 6590 | 6590 | 6610 | 6590 | 628 |
| 350 | 20230808 | 134000 | 4684422350 | 6590 | 6590 | 6590 | 6590 | 800 |
| 351 | 20230808 | 133900 | 4679150350 | 6610 | 6600 | 6620 | 6600 | 1707 |
| 352 | 20230808 | 133800 | 4667869130 | 6600 | 6580 | 6600 | 6580 | 1024 |
| 353 | 20230808 | 133700 | 4661115880 | 6580 | 6570 | 6580 | 6570 | 31 |
| 354 | 20230808 | 133600 | 4660912110 | 6570 | 6560 | 6570 | 6560 | 12 |
| 355 | 20230808 | 133500 | 4660833310 | 6560 | 6560 | 6560 | 6560 | 9 |
| 356 | 20230808 | 133400 | 4660774270 | 6560 | 6560 | 6560 | 6560 | 7 |
| 357 | 20230808 | 133300 | 4660728350 | 6580 | 6560 | 6580 | 6560 | 18 |
| 358 | 20230808 | 133200 | 4660610070 | 6550 | 6580 | 6580 | 6550 | 2659 |
| 359 | 20230808 | 133100 | 4643151510 | 6570 | 6570 | 6570 | 6570 | 17 |
| 360 | 20230808 | 133000 | 4643039820 | 6590 | 6590 | 6590 | 6580 | 794 |
| 361 | 20230808 | 132900 | 4637814690 | 6590 | 6590 | 6590 | 6580 | 215 |
| 362 | 20230808 | 132800 | 4636398020 | 6600 | 6600 | 6600 | 6600 | 0 |
| 363 | 20230808 | 132700 | 4636398020 | 6600 | 6590 | 6600 | 6580 | 100 |
| 364 | 20230808 | 132600 | 4635739080 | 6590 | 6590 | 6590 | 6590 | 205 |
| 365 | 20230808 | 132500 | 4634388130 | 6600 | 6590 | 6600 | 6580 | 357 |
| 366 | 20230808 | 132400 | 4632033050 | 6580 | 6580 | 6590 | 6580 | 1988 |
| 367 | 20230808 | 132300 | 4618951800 | 6580 | 6610 | 6610 | 6580 | 769 |
| 368 | 20230808 | 132200 | 4613878250 | 6610 | 6630 | 6630 | 6610 | 232 |
| 369 | 20230808 | 132100 | 4612344690 | 6600 | 6600 | 6630 | 6600 | 31 |
| 370 | 20230808 | 132000 | 4612139880 | 6600 | 6620 | 6620 | 6590 | 1734 |
| 371 | 20230808 | 131900 | 4600687530 | 6630 | 6630 | 6630 | 6630 | 85 |
| 372 | 20230808 | 131800 | 4600123980 | 6630 | 6630 | 6630 | 6630 | 16 |
| 373 | 20230808 | 131700 | 4600017900 | 6640 | 6620 | 6640 | 6620 | 805 |
| 374 | 20230808 | 131600 | 4594684540 | 6630 | 6630 | 6630 | 6630 | 10 |
| 375 | 20230808 | 131500 | 4594618240 | 6620 | 6620 | 6620 | 6620 | 28 |
| 376 | 20230808 | 131400 | 4594432880 | 6620 | 6640 | 6660 | 6620 | 157 |
| 377 | 20230808 | 131300 | 4593389860 | 6620 | 6630 | 6660 | 6620 | 449 |
| 378 | 20230808 | 131200 | 4590416960 | 6630 | 6630 | 6680 | 6630 | 34 |
| 379 | 20230808 | 131100 | 4590191440 | 6630 | 6630 | 6630 | 6620 | 32 |
| 380 | 20230808 | 131000 | 4589979360 | 6660 | 6660 | 6660 | 6630 | 661 |
| 381 | 20230808 | 130900 | 4585596780 | 6630 | 6660 | 6660 | 6630 | 202 |
| 382 | 20230808 | 130800 | 4584257260 | 6630 | 6660 | 6660 | 6630 | 19 |
| 383 | 20230808 | 130700 | 4584131200 | 6650 | 6670 | 6700 | 6640 | 1860 |
| 384 | 20230808 | 130600 | 4571767760 | 6670 | 6630 | 6670 | 6630 | 422 |
| 385 | 20230808 | 130500 | 4568961540 | 6630 | 6640 | 6650 | 6630 | 19 |
| 386 | 20230808 | 130400 | 4568835470 | 6630 | 6640 | 6640 | 6630 | 27 |
| 387 | 20230808 | 130300 | 4568656330 | 6620 | 6630 | 6630 | 6620 | 26 |
| 388 | 20230808 | 130200 | 4568484030 | 6640 | 6620 | 6640 | 6610 | 315 |
| 389 | 20230808 | 130100 | 4566399570 | 6640 | 6620 | 6640 | 6620 | 110 |
| 390 | 20230808 | 130000 | 4565671310 | 6660 | 6620 | 6660 | 6620 | 11 |
| 391 | 20230808 | 125900 | 4565598410 | 6630 | 6640 | 6710 | 6630 | 319 |
| 392 | 20230808 | 125800 | 4563482510 | 6620 | 6630 | 6630 | 6620 | 47 |
| 393 | 20230808 | 125700 | 4563171300 | 6620 | 6650 | 6650 | 6620 | 2451 |
| 394 | 20230808 | 125600 | 4546936590 | 6670 | 6670 | 6670 | 6660 | 100 |
| 395 | 20230808 | 125500 | 4546269670 | 6670 | 6670 | 6670 | 6670 | 87 |
| 396 | 20230808 | 125400 | 4545689380 | 6670 | 6710 | 6720 | 6670 | 216 |
| 397 | 20230808 | 125300 | 4544246630 | 6690 | 6730 | 6730 | 6690 | 149 |
| 398 | 20230808 | 125200 | 4543244140 | 6760 | 6730 | 6760 | 6670 | 500 |
| 399 | 20230808 | 125100 | 4539877560 | 6740 | 6700 | 6750 | 6700 | 1022 |
| 400 | 20230808 | 125000 | 4532993740 | 6710 | 6620 | 6710 | 6620 | 308 |
| 401 | 20230808 | 124900 | 4530936930 | 6650 | 6620 | 6650 | 6620 | 103 |
| 402 | 20230808 | 124800 | 4530254980 | 6650 | 6620 | 6650 | 6620 | 52 |
| 403 | 20230808 | 124700 | 4529910680 | 6660 | 6620 | 6660 | 6620 | 868 |
| 404 | 20230808 | 124600 | 4524164440 | 6620 | 6630 | 6660 | 6620 | 315 |
| 405 | 20230808 | 124500 | 4522076390 | 6660 | 6610 | 6660 | 6610 | 18 |
| 406 | 20230808 | 124400 | 4521957260 | 6640 | 6640 | 6690 | 6640 | 124 |
| 407 | 20230808 | 124300 | 4521131700 | 6640 | 6640 | 6640 | 6640 | 9 |
| 408 | 20230808 | 124200 | 4521071940 | 6680 | 6680 | 6690 | 6620 | 218 |
| 409 | 20230808 | 124100 | 4519620190 | 6620 | 6650 | 6690 | 6620 | 1527 |
| 410 | 20230808 | 124000 | 4509474760 | 6690 | 6690 | 6690 | 6600 | 2082 |
| 411 | 20230808 | 123900 | 4495650820 | 6730 | 6720 | 6730 | 6690 | 359 |
| 412 | 20230808 | 123800 | 4493238560 | 6700 | 6690 | 6730 | 6690 | 1839 |
| 413 | 20230808 | 123700 | 4480917060 | 6690 | 6700 | 6730 | 6690 | 711 |
| 414 | 20230808 | 123600 | 4476148550 | 6710 | 6720 | 6720 | 6700 | 109 |
| 415 | 20230808 | 123500 | 4475417750 | 6710 | 6680 | 6710 | 6680 | 313 |
| 416 | 20230808 | 123400 | 4473320900 | 6660 | 6660 | 6660 | 6660 | 0 |
| 417 | 20230808 | 123300 | 4473320900 | 6660 | 6700 | 6700 | 6660 | 105 |
| 418 | 20230808 | 123200 | 4472619400 | 6700 | 6700 | 6700 | 6700 | 294 |
| 419 | 20230808 | 123100 | 4470649600 | 6700 | 6700 | 6700 | 6660 | 124 |
| 420 | 20230808 | 123000 | 4469819490 | 6700 | 6680 | 6700 | 6680 | 662 |
| 421 | 20230808 | 122900 | 4465396740 | 6690 | 6630 | 6690 | 6620 | 668 |
| 422 | 20230808 | 122800 | 4460958110 | 6630 | 6630 | 6650 | 6620 | 426 |
| 423 | 20230808 | 122700 | 4458134140 | 6630 | 6620 | 6630 | 6620 | 133 |
| 424 | 20230808 | 122600 | 4457253180 | 6620 | 6610 | 6630 | 6610 | 709 |
| 425 | 20230808 | 122500 | 4452560470 | 6610 | 6600 | 6610 | 6600 | 106 |
| 426 | 20230808 | 122400 | 4451860670 | 6590 | 6620 | 6620 | 6590 | 84 |
| 427 | 20230808 | 122300 | 4451305840 | 6600 | 6620 | 6630 | 6600 | 141 |
| 428 | 20230808 | 122200 | 4450372510 | 6620 | 6620 | 6620 | 6620 | 101 |
| 429 | 20230808 | 122100 | 4449703890 | 6590 | 6650 | 6650 | 6590 | 372 |
| 430 | 20230808 | 122000 | 4447249950 | 6640 | 6580 | 6650 | 6580 | 2547 |
| 431 | 20230808 | 121900 | 4430342910 | 6570 | 6570 | 6570 | 6570 | 454 |
| 432 | 20230808 | 121800 | 4427360130 | 6580 | 6580 | 6580 | 6580 | 69 |
| 433 | 20230808 | 121700 | 4426906110 | 6580 | 6580 | 6580 | 6580 | 458 |
| 434 | 20230808 | 121600 | 4423892470 | 6570 | 6600 | 6600 | 6570 | 31 |
| 435 | 20230808 | 121500 | 4423688770 | 6570 | 6590 | 6590 | 6570 | 101 |
| 436 | 20230808 | 121400 | 4423024650 | 6600 | 6620 | 6620 | 6600 | 91 |
| 437 | 20230808 | 121300 | 4422423080 | 6620 | 6620 | 6630 | 6620 | 26 |
| 438 | 20230808 | 121200 | 4422250860 | 6620 | 6610 | 6620 | 6610 | 16 |
| 439 | 20230808 | 121100 | 4422145050 | 6610 | 6610 | 6610 | 6610 | 9 |
| 440 | 20230808 | 121000 | 4422085560 | 6630 | 6630 | 6640 | 6630 | 1655 |
| 441 | 20230808 | 120900 | 4411111700 | 6630 | 6620 | 6630 | 6610 | 1083 |
| 442 | 20230808 | 120800 | 4403951540 | 6620 | 6620 | 6630 | 6620 | 23 |
| 443 | 20230808 | 120700 | 4403799260 | 6630 | 6610 | 6630 | 6610 | 96 |
| 444 | 20230808 | 120600 | 4403162990 | 6610 | 6600 | 6610 | 6600 | 207 |
| 445 | 20230808 | 120500 | 4401796720 | 6600 | 6600 | 6600 | 6600 | 491 |
| 446 | 20230808 | 120400 | 4398556120 | 6600 | 6610 | 6610 | 6600 | 455 |
| 447 | 20230808 | 120300 | 4395551170 | 6620 | 6610 | 6620 | 6600 | 96 |
| 448 | 20230808 | 120200 | 4394915870 | 6600 | 6590 | 6620 | 6590 | 202 |
| 449 | 20230808 | 120100 | 4393582350 | 6590 | 6580 | 6590 | 6580 | 761 |
| 450 | 20230808 | 120000 | 4388567410 | 6570 | 6570 | 6570 | 6570 | 16 |
| 451 | 20230808 | 115900 | 4388462290 | 6570 | 6570 | 6570 | 6570 | 7 |
| 452 | 20230808 | 115800 | 4388416300 | 6570 | 6570 | 6590 | 6570 | 66 |
| 453 | 20230808 | 115700 | 4387981680 | 6590 | 6580 | 6590 | 6570 | 315 |
| 454 | 20230808 | 115600 | 4385911840 | 6570 | 6570 | 6570 | 6570 | 9 |
| 455 | 20230808 | 115500 | 4385852710 | 6580 | 6600 | 6600 | 6570 | 217 |
| 456 | 20230808 | 115400 | 4384426830 | 6570 | 6570 | 6570 | 6570 | 9 |
| 457 | 20230808 | 115300 | 4384367700 | 6600 | 6600 | 6600 | 6600 | 81 |
| 458 | 20230808 | 115200 | 4383833100 | 6600 | 6600 | 6610 | 6600 | 333 |
| 459 | 20230808 | 115100 | 4381635280 | 6590 | 6590 | 6590 | 6590 | 4 |
| 460 | 20230808 | 115000 | 4381608920 | 6550 | 6550 | 6550 | 6550 | 17 |
| 461 | 20230808 | 114900 | 4381497570 | 6600 | 6560 | 6600 | 6550 | 665 |
| 462 | 20230808 | 114800 | 4377136960 | 6560 | 6570 | 6570 | 6560 | 214 |
| 463 | 20230808 | 114700 | 4375733080 | 6570 | 6590 | 6590 | 6570 | 118 |
| 464 | 20230808 | 114600 | 4374956780 | 6580 | 6570 | 6580 | 6560 | 71 |
| 465 | 20230808 | 114500 | 4374490410 | 6600 | 6580 | 6600 | 6570 | 252 |
| 466 | 20230808 | 114400 | 4372832570 | 6580 | 6580 | 6580 | 6580 | 1 |
| 467 | 20230808 | 114300 | 4372825990 | 6590 | 6600 | 6600 | 6590 | 5 |
| 468 | 20230808 | 114200 | 4372793030 | 6600 | 6570 | 6620 | 6550 | 336 |
| 469 | 20230808 | 114100 | 4370588380 | 6590 | 6570 | 6590 | 6550 | 1752 |
| 470 | 20230808 | 114000 | 4359108000 | 6570 | 6610 | 6610 | 6570 | 702 |
| 471 | 20230808 | 113900 | 4354481600 | 6610 | 6630 | 6630 | 6610 | 56 |
| 472 | 20230808 | 113800 | 4354110880 | 6640 | 6630 | 6640 | 6620 | 54 |
| 473 | 20230808 | 113700 | 4353752930 | 6630 | 6630 | 6640 | 6620 | 273 |
| 474 | 20230808 | 113600 | 4351943600 | 6630 | 6620 | 6630 | 6620 | 22 |
| 475 | 20230808 | 113500 | 4351797830 | 6640 | 6620 | 6640 | 6620 | 498 |
| 476 | 20230808 | 113400 | 4348492870 | 6640 | 6610 | 6640 | 6610 | 77 |
| 477 | 20230808 | 113300 | 4347983140 | 6620 | 6620 | 6620 | 6620 | 3 |
| 478 | 20230808 | 113200 | 4347963280 | 6610 | 6600 | 6610 | 6600 | 15 |
| 479 | 20230808 | 113100 | 4347864210 | 6640 | 6620 | 6640 | 6620 | 6 |
| 480 | 20230808 | 113000 | 4347824450 | 6640 | 6590 | 6640 | 6590 | 26 |
| 481 | 20230808 | 112900 | 4347652370 | 6630 | 6590 | 6640 | 6590 | 332 |
| 482 | 20230808 | 112800 | 4345452580 | 6630 | 6630 | 6630 | 6630 | 304 |
| 483 | 20230808 | 112700 | 4343437060 | 6620 | 6590 | 6630 | 6570 | 2914 |
| 484 | 20230808 | 112600 | 4324246670 | 6600 | 6630 | 6630 | 6580 | 1346 |
| 485 | 20230808 | 112500 | 4315363200 | 6600 | 6580 | 6630 | 6570 | 520 |
| 486 | 20230808 | 112400 | 4311945530 | 6630 | 6610 | 6630 | 6590 | 1660 |
| 487 | 20230808 | 112300 | 4300972150 | 6580 | 6560 | 6610 | 6560 | 93 |
| 488 | 20230808 | 112200 | 4300361380 | 6620 | 6630 | 6630 | 6530 | 1995 |
| 489 | 20230808 | 112100 | 4287277390 | 6590 | 6620 | 6630 | 6580 | 4071 |
| 490 | 20230808 | 112000 | 4260435170 | 6620 | 6590 | 6620 | 6580 | 1579 |
| 491 | 20230808 | 111900 | 4250023630 | 6590 | 6590 | 6600 | 6570 | 808 |
| 492 | 20230808 | 111800 | 4244701510 | 6590 | 6570 | 6590 | 6570 | 344 |
| 493 | 20230808 | 111700 | 4242441290 | 6600 | 6640 | 6640 | 6570 | 6001 |
| 494 | 20230808 | 111600 | 4202835450 | 6630 | 6650 | 6650 | 6630 | 371 |
| 495 | 20230808 | 111500 | 4200374780 | 6650 | 6630 | 6650 | 6630 | 24 |
| 496 | 20230808 | 111400 | 4200215520 | 6650 | 6660 | 6670 | 6640 | 425 |
| 497 | 20230808 | 111300 | 4197389280 | 6670 | 6680 | 6680 | 6650 | 1341 |
| 498 | 20230808 | 111200 | 4188464300 | 6690 | 6670 | 6690 | 6670 | 9 |
| 499 | 20230808 | 111100 | 4188404230 | 6700 | 6660 | 6700 | 6660 | 223 |
| 500 | 20230808 | 111000 | 4186918870 | 6660 | 6660 | 6680 | 6650 | 1379 |
| 501 | 20230808 | 110900 | 4177729660 | 6670 | 6660 | 6680 | 6660 | 247 |
| 502 | 20230808 | 110800 | 4176083580 | 6700 | 6670 | 6700 | 6650 | 1550 |
| 503 | 20230808 | 110700 | 4165770210 | 6680 | 6700 | 6700 | 6660 | 3343 |
| 504 | 20230808 | 110600 | 4143465570 | 6700 | 6690 | 6720 | 6690 | 174 |
| 505 | 20230808 | 110500 | 4142299780 | 6690 | 6670 | 6700 | 6670 | 155 |
| 506 | 20230808 | 110400 | 4141265810 | 6670 | 6690 | 6710 | 6670 | 61 |
| 507 | 20230808 | 110300 | 4140858100 | 6690 | 6670 | 6690 | 6670 | 425 |
| 508 | 20230808 | 110200 | 4138023220 | 6670 | 6670 | 6690 | 6670 | 201 |
| 509 | 20230808 | 110100 | 4136682490 | 6670 | 6660 | 6700 | 6660 | 178 |
| 510 | 20230808 | 110000 | 4135495090 | 6710 | 6680 | 6710 | 6650 | 992 |
| 511 | 20230808 | 105900 | 4128875180 | 6730 | 6680 | 6730 | 6670 | 1080 |
| 512 | 20230808 | 105800 | 4121670030 | 6710 | 6710 | 6710 | 6670 | 148 |
| 513 | 20230808 | 105700 | 4120678910 | 6710 | 6750 | 6760 | 6710 | 654 |
| 514 | 20230808 | 105600 | 4116277730 | 6750 | 6760 | 6800 | 6750 | 451 |
| 515 | 20230808 | 105500 | 4113226590 | 6760 | 6670 | 6760 | 6670 | 4449 |
| 516 | 20230808 | 105400 | 4083436000 | 6660 | 6690 | 6690 | 6660 | 1209 |
| 517 | 20230808 | 105300 | 4075371740 | 6680 | 6690 | 6690 | 6680 | 526 |
| 518 | 20230808 | 105200 | 4071853370 | 6690 | 6700 | 6700 | 6680 | 413 |
| 519 | 20230808 | 105100 | 4069089020 | 6700 | 6690 | 6700 | 6690 | 140 |
| 520 | 20230808 | 105000 | 4068152370 | 6670 | 6660 | 6700 | 6660 | 423 |
| 521 | 20230808 | 104900 | 4065330230 | 6660 | 6670 | 6700 | 6650 | 4403 |
| 522 | 20230808 | 104800 | 4035982780 | 6680 | 6720 | 6720 | 6680 | 1037 |
| 523 | 20230808 | 104700 | 4029054910 | 6720 | 6710 | 6720 | 6670 | 1963 |
| 524 | 20230808 | 104600 | 4015909180 | 6720 | 6720 | 6720 | 6710 | 335 |
| 525 | 20230808 | 104500 | 4013658060 | 6710 | 6710 | 6750 | 6700 | 1374 |
| 526 | 20230808 | 104400 | 4004437890 | 6710 | 6730 | 6730 | 6710 | 173 |
| 527 | 20230808 | 104300 | 4003273880 | 6760 | 6720 | 6760 | 6710 | 614 |
| 528 | 20230808 | 104200 | 3999147860 | 6720 | 6760 | 6760 | 6720 | 2028 |
| 529 | 20230808 | 104100 | 3985447090 | 6780 | 6740 | 6790 | 6710 | 1204 |
| 530 | 20230808 | 104000 | 3977361420 | 6750 | 6770 | 6800 | 6750 | 1259 |
| 531 | 20230808 | 103900 | 3968823990 | 6770 | 6810 | 6810 | 6770 | 67 |
| 532 | 20230808 | 103800 | 3968370200 | 6770 | 6770 | 6770 | 6770 | 346 |
| 533 | 20230808 | 103700 | 3966027780 | 6830 | 6810 | 6830 | 6810 | 330 |
| 534 | 20230808 | 103600 | 3963777590 | 6800 | 6800 | 6800 | 6780 | 2802 |
| 535 | 20230808 | 103500 | 3944737210 | 6820 | 6810 | 6820 | 6810 | 204 |
| 536 | 20230808 | 103400 | 3943347950 | 6830 | 6800 | 6830 | 6800 | 14 |
| 537 | 20230808 | 103300 | 3943252630 | 6830 | 6800 | 6840 | 6800 | 3093 |
| 538 | 20230808 | 103200 | 3922175990 | 6790 | 6790 | 6790 | 6780 | 364 |
| 539 | 20230808 | 103100 | 3919706050 | 6800 | 6760 | 6810 | 6730 | 3148 |
| 540 | 20230808 | 103000 | 3898401450 | 6760 | 6760 | 6760 | 6750 | 216 |
| 541 | 20230808 | 102900 | 3896942470 | 6760 | 6710 | 6760 | 6710 | 223 |
| 542 | 20230808 | 102800 | 3895442270 | 6710 | 6770 | 6780 | 6710 | 474 |
| 543 | 20230808 | 102700 | 3892249610 | 6780 | 6790 | 6800 | 6700 | 5797 |
| 544 | 20230808 | 102600 | 3853300330 | 6800 | 6810 | 6810 | 6800 | 6 |
| 545 | 20230808 | 102500 | 3853259480 | 6810 | 6810 | 6810 | 6810 | 3 |
| 546 | 20230808 | 102400 | 3853239050 | 6770 | 6770 | 6810 | 6750 | 148 |
| 547 | 20230808 | 102300 | 3852236730 | 6770 | 6750 | 6770 | 6710 | 2253 |
| 548 | 20230808 | 102200 | 3837071710 | 6720 | 6720 | 6760 | 6710 | 3912 |
| 549 | 20230808 | 102100 | 3810780960 | 6720 | 6760 | 6770 | 6710 | 1626 |
| 550 | 20230808 | 102000 | 3799842780 | 6760 | 6770 | 6770 | 6760 | 661 |
| 551 | 20230808 | 101900 | 3795367860 | 6730 | 6750 | 6780 | 6730 | 1354 |
| 552 | 20230808 | 101800 | 3786243910 | 6790 | 6800 | 6800 | 6740 | 2637 |
| 553 | 20230808 | 101700 | 3768419340 | 6820 | 6790 | 6820 | 6770 | 2382 |
| 554 | 20230808 | 101600 | 3752274620 | 6790 | 6840 | 6890 | 6790 | 3906 |
| 555 | 20230808 | 101500 | 3725590600 | 6890 | 6840 | 6890 | 6840 | 746 |
| 556 | 20230808 | 101400 | 3720481300 | 6890 | 6800 | 6900 | 6740 | 2052 |
| 557 | 20230808 | 101300 | 3706462690 | 6800 | 6820 | 6840 | 6730 | 6005 |
| 558 | 20230808 | 101200 | 3665771450 | 6810 | 6900 | 6910 | 6810 | 6501 |
| 559 | 20230808 | 101100 | 3621221730 | 6900 | 6960 | 6960 | 6900 | 2389 |
| 560 | 20230808 | 101000 | 3604695600 | 6930 | 6970 | 6980 | 6930 | 230 |
| 561 | 20230808 | 100900 | 3603093210 | 6970 | 6980 | 6980 | 6970 | 695 |
| 562 | 20230808 | 100800 | 3598248820 | 6910 | 6930 | 6930 | 6910 | 142 |
| 563 | 20230808 | 100700 | 3597265650 | 6980 | 6950 | 6980 | 6920 | 2535 |
| 564 | 20230808 | 100600 | 3579638370 | 6950 | 6960 | 6970 | 6950 | 842 |
| 565 | 20230808 | 100500 | 3573778560 | 6960 | 6910 | 6960 | 6910 | 854 |
| 566 | 20230808 | 100400 | 3567861420 | 6910 | 6880 | 6980 | 6830 | 16075 |
| 567 | 20230808 | 100300 | 3458050090 | 6850 | 7000 | 7000 | 6830 | 17008 |
| 568 | 20230808 | 100200 | 3341269150 | 7010 | 6950 | 7010 | 6920 | 2212 |
| 569 | 20230808 | 100100 | 3325898190 | 6960 | 7030 | 7030 | 6950 | 4795 |
| 570 | 20230808 | 100000 | 3292356990 | 7040 | 7060 | 7080 | 7040 | 1249 |
| 571 | 20230808 | 095900 | 3283553730 | 7070 | 7090 | 7090 | 7060 | 1502 |
| 572 | 20230808 | 095800 | 3272924650 | 7090 | 7080 | 7090 | 7080 | 2220 |
| 573 | 20230808 | 095700 | 3257185510 | 7090 | 7060 | 7090 | 7060 | 5018 |
| 574 | 20230808 | 095600 | 3221668410 | 7050 | 7060 | 7060 | 7030 | 546 |
| 575 | 20230808 | 095500 | 3217822980 | 7060 | 7050 | 7060 | 7020 | 1985 |
| 576 | 20230808 | 095400 | 3203851360 | 7050 | 7060 | 7070 | 7050 | 3678 |
| 577 | 20230808 | 095300 | 3177905200 | 7060 | 7060 | 7060 | 7060 | 616 |
| 578 | 20230808 | 095200 | 3173556240 | 7060 | 7070 | 7070 | 7060 | 607 |
| 579 | 20230808 | 095100 | 3169265500 | 7070 | 7070 | 7070 | 7040 | 1115 |
| 580 | 20230808 | 095000 | 3161401500 | 7070 | 7080 | 7080 | 7070 | 1737 |
| 581 | 20230808 | 094900 | 3149104550 | 7080 | 7060 | 7090 | 7060 | 3404 |
| 582 | 20230808 | 094800 | 3125048010 | 7060 | 7030 | 7060 | 7030 | 1487 |
| 583 | 20230808 | 094700 | 3114569370 | 7040 | 7050 | 7050 | 7040 | 30 |
| 584 | 20230808 | 094600 | 3114358070 | 7050 | 7020 | 7050 | 7020 | 4993 |
| 585 | 20230808 | 094500 | 3079296370 | 7020 | 7060 | 7060 | 7020 | 5082 |
| 586 | 20230808 | 094400 | 3043546560 | 7030 | 7050 | 7060 | 7030 | 1422 |
| 587 | 20230808 | 094300 | 3033511620 | 7030 | 7090 | 7090 | 7030 | 1795 |
| 588 | 20230808 | 094200 | 3020855620 | 7090 | 7070 | 7090 | 7050 | 1429 |
| 589 | 20230808 | 094100 | 3010729900 | 7050 | 7050 | 7060 | 7050 | 2534 |
| 590 | 20230808 | 094000 | 2992852330 | 7050 | 7060 | 7060 | 7030 | 745 |
| 591 | 20230808 | 093900 | 2987601520 | 7040 | 7050 | 7090 | 7040 | 10116 |
| 592 | 20230808 | 093800 | 2916249050 | 7030 | 7040 | 7050 | 6990 | 3173 |
| 593 | 20230808 | 093700 | 2894012790 | 7000 | 7020 | 7040 | 6980 | 3585 |
| 594 | 20230808 | 093600 | 2868962640 | 7000 | 6960 | 7000 | 6960 | 3269 |
| 595 | 20230808 | 093500 | 2846152720 | 6960 | 6920 | 6970 | 6920 | 1736 |
| 596 | 20230808 | 093400 | 2834099930 | 6900 | 6920 | 6920 | 6900 | 5928 |
| 597 | 20230808 | 093300 | 2793117750 | 6930 | 6980 | 6980 | 6930 | 2995 |
| 598 | 20230808 | 093200 | 2772316460 | 6980 | 6960 | 6980 | 6960 | 505 |
| 599 | 20230808 | 093100 | 2768798190 | 6960 | 6930 | 6980 | 6930 | 4187 |
| 600 | 20230808 | 093000 | 2739651820 | 6940 | 7020 | 7050 | 6930 | 10599 |
| 601 | 20230808 | 092900 | 2665598340 | 7020 | 7050 | 7050 | 7020 | 896 |
| 602 | 20230808 | 092800 | 2659284620 | 7020 | 7020 | 7050 | 7010 | 822 |
| 603 | 20230808 | 092700 | 2653510800 | 7010 | 7060 | 7070 | 7010 | 9520 |
| 604 | 20230808 | 092600 | 2586546490 | 7060 | 7060 | 7070 | 7060 | 1176 |
| 605 | 20230808 | 092500 | 2578238310 | 7060 | 7100 | 7100 | 7040 | 2287 |
| 606 | 20230808 | 092400 | 2562088250 | 7100 | 7050 | 7120 | 7020 | 17867 |
| 607 | 20230808 | 092300 | 2435343540 | 7040 | 7080 | 7090 | 7040 | 2030 |
| 608 | 20230808 | 092200 | 2421001070 | 7090 | 7110 | 7110 | 7060 | 6127 |
| 609 | 20230808 | 092100 | 2377665080 | 7100 | 7100 | 7110 | 7080 | 3265 |
| 610 | 20230808 | 092000 | 2354483050 | 7110 | 7140 | 7140 | 7100 | 3516 |
| 611 | 20230808 | 091900 | 2329475500 | 7120 | 7140 | 7150 | 7120 | 2148 |
| 612 | 20230808 | 091800 | 2314140500 | 7150 | 7120 | 7150 | 7120 | 7677 |
| 613 | 20230808 | 091700 | 2259343260 | 7120 | 7110 | 7130 | 7110 | 2247 |
| 614 | 20230808 | 091600 | 2243335780 | 7120 | 7050 | 7120 | 7030 | 10004 |
| 615 | 20230808 | 091500 | 2172547160 | 7080 | 7000 | 7090 | 6990 | 12210 |
| 616 | 20230808 | 091400 | 2086820380 | 7000 | 7080 | 7090 | 7000 | 9972 |
| 617 | 20230808 | 091300 | 2016648130 | 7070 | 7080 | 7080 | 7050 | 6603 |
| 618 | 20230808 | 091200 | 1970007170 | 7080 | 7150 | 7150 | 7060 | 9840 |
| 619 | 20230808 | 091100 | 1900006370 | 7140 | 7150 | 7160 | 7100 | 9378 |
| 620 | 20230808 | 091000 | 1833126310 | 7160 | 7170 | 7190 | 7130 | 20605 |
| 621 | 20230808 | 090900 | 1685446980 | 7170 | 7170 | 7200 | 7140 | 10433 |
| 622 | 20230808 | 090800 | 1610504190 | 7200 | 7080 | 7200 | 7070 | 40517 |
| 623 | 20230808 | 090700 | 1320868750 | 7080 | 7070 | 7100 | 7030 | 3837 |
| 624 | 20230808 | 090600 | 1293763750 | 7090 | 7080 | 7110 | 7050 | 5970 |
| 625 | 20230808 | 090500 | 1251422400 | 7080 | 7150 | 7150 | 7050 | 8421 |
| 626 | 20230808 | 090400 | 1191650170 | 7100 | 7130 | 7170 | 7000 | 19358 |
| 627 | 20230808 | 090300 | 1054057360 | 7110 | 7160 | 7190 | 7070 | 45689 |
| 628 | 20230808 | 090200 | 727126420 | 7170 | 7070 | 7170 | 7070 | 37804 |
| 629 | 20230808 | 090100 | 458247370 | 7060 | 7040 | 7060 | 6940 | 25963 |
| 630 | 20230808 | 090000 | 276486810 | 7040 | 6990 | 7040 | 6810 | 39595 |