31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 184100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 3 | 20230803 | 184000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 4 | 20230803 | 183900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 5 | 20230803 | 183800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 6 | 20230803 | 183700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 7 | 20230803 | 183600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 8 | 20230803 | 183500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 9 | 20230803 | 183400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 10 | 20230803 | 183300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 11 | 20230803 | 183200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 12 | 20230803 | 183100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 13 | 20230803 | 183000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 14 | 20230803 | 182900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 15 | 20230803 | 182800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 16 | 20230803 | 182700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 17 | 20230803 | 182600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 18 | 20230803 | 182500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 19 | 20230803 | 182400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 20 | 20230803 | 182300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 21 | 20230803 | 182200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 22 | 20230803 | 182100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 23 | 20230803 | 182000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 24 | 20230803 | 181900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 25 | 20230803 | 181800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 26 | 20230803 | 181700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 27 | 20230803 | 181600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 28 | 20230803 | 181500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 29 | 20230803 | 181400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 30 | 20230803 | 181300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 31 | 20230803 | 181200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 32 | 20230803 | 181100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 33 | 20230803 | 181000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 34 | 20230803 | 180900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 35 | 20230803 | 180800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 36 | 20230803 | 180700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 37 | 20230803 | 180600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 38 | 20230803 | 180500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 39 | 20230803 | 180400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 40 | 20230803 | 180300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 41 | 20230803 | 180200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 42 | 20230803 | 180100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 43 | 20230803 | 180000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 44 | 20230803 | 175900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 45 | 20230803 | 175800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 46 | 20230803 | 175700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 47 | 20230803 | 175600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 48 | 20230803 | 175500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 49 | 20230803 | 175400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 50 | 20230803 | 175300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 51 | 20230803 | 175200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 52 | 20230803 | 175100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 53 | 20230803 | 175000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 54 | 20230803 | 174900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 55 | 20230803 | 174800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 56 | 20230803 | 174700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 57 | 20230803 | 174600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 58 | 20230803 | 174500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 59 | 20230803 | 174400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 60 | 20230803 | 174300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 61 | 20230803 | 174200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 62 | 20230803 | 174100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 63 | 20230803 | 174000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 64 | 20230803 | 173900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 65 | 20230803 | 173800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 66 | 20230803 | 173700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 67 | 20230803 | 173600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 68 | 20230803 | 173500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 69 | 20230803 | 173400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 70 | 20230803 | 173300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 71 | 20230803 | 173200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 72 | 20230803 | 173100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 73 | 20230803 | 173000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 74 | 20230803 | 172900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 75 | 20230803 | 172800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 76 | 20230803 | 172700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 77 | 20230803 | 172600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 78 | 20230803 | 172500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 79 | 20230803 | 172400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 80 | 20230803 | 172300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 81 | 20230803 | 172200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 82 | 20230803 | 172100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 83 | 20230803 | 172000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 84 | 20230803 | 171900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 85 | 20230803 | 171800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 86 | 20230803 | 171700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 87 | 20230803 | 171600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 88 | 20230803 | 171500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 89 | 20230803 | 171400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 90 | 20230803 | 171300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 91 | 20230803 | 171200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 92 | 20230803 | 171100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 93 | 20230803 | 171000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 94 | 20230803 | 170900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 95 | 20230803 | 170800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 96 | 20230803 | 170700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 97 | 20230803 | 170600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 98 | 20230803 | 170500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 99 | 20230803 | 170400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 100 | 20230803 | 170300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 101 | 20230803 | 170200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 102 | 20230803 | 170100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 103 | 20230803 | 170000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 104 | 20230803 | 165900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 105 | 20230803 | 165800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 106 | 20230803 | 165700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 107 | 20230803 | 165600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 108 | 20230803 | 165500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 109 | 20230803 | 165400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 110 | 20230803 | 165300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 111 | 20230803 | 165200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 112 | 20230803 | 165100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 113 | 20230803 | 165000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 114 | 20230803 | 164900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 115 | 20230803 | 164800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 116 | 20230803 | 164700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 117 | 20230803 | 164600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 118 | 20230803 | 164500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 119 | 20230803 | 164400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 120 | 20230803 | 164300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 121 | 20230803 | 164200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 122 | 20230803 | 164100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 123 | 20230803 | 164000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 124 | 20230803 | 163900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 125 | 20230803 | 163800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 126 | 20230803 | 163700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 127 | 20230803 | 163600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 128 | 20230803 | 163500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 129 | 20230803 | 163400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 130 | 20230803 | 163300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 131 | 20230803 | 163200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 132 | 20230803 | 163100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 133 | 20230803 | 163000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 134 | 20230803 | 162900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 135 | 20230803 | 162800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 136 | 20230803 | 162700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 137 | 20230803 | 162600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 138 | 20230803 | 162500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 139 | 20230803 | 162400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 140 | 20230803 | 162300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 141 | 20230803 | 162200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 142 | 20230803 | 162100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 143 | 20230803 | 162000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 144 | 20230803 | 161900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 145 | 20230803 | 161800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 146 | 20230803 | 161700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 147 | 20230803 | 161600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 148 | 20230803 | 161500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 149 | 20230803 | 161400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 150 | 20230803 | 161300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 151 | 20230803 | 161200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 152 | 20230803 | 161100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 153 | 20230803 | 161000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 154 | 20230803 | 160900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 155 | 20230803 | 160800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 156 | 20230803 | 160700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 157 | 20230803 | 160600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 158 | 20230803 | 160500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 159 | 20230803 | 160400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 160 | 20230803 | 160300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 161 | 20230803 | 160200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 162 | 20230803 | 160100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 163 | 20230803 | 160000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 164 | 20230803 | 155900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 165 | 20230803 | 155800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 166 | 20230803 | 155700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 167 | 20230803 | 155600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 168 | 20230803 | 155500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 169 | 20230803 | 155400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 170 | 20230803 | 155300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 171 | 20230803 | 155200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 172 | 20230803 | 155100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 173 | 20230803 | 155000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 174 | 20230803 | 154900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 175 | 20230803 | 154800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 176 | 20230803 | 154700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 177 | 20230803 | 154600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 178 | 20230803 | 154500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 179 | 20230803 | 154400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 180 | 20230803 | 154300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 181 | 20230803 | 154200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 182 | 20230803 | 154100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 183 | 20230803 | 154000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 184 | 20230803 | 153900 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 185 | 20230803 | 153800 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 186 | 20230803 | 153700 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 187 | 20230803 | 153600 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 188 | 20230803 | 153500 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 189 | 20230803 | 153400 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 190 | 20230803 | 153300 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 191 | 20230803 | 153200 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 192 | 20230803 | 153100 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 0 |
| 193 | 20230803 | 153000 | 1681268350 | 14380 | 14380 | 14380 | 14380 | 6136 |
| 194 | 20230803 | 152900 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 195 | 20230803 | 152800 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 196 | 20230803 | 152700 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 197 | 20230803 | 152600 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 198 | 20230803 | 152500 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 199 | 20230803 | 152400 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 200 | 20230803 | 152300 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 201 | 20230803 | 152200 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 202 | 20230803 | 152100 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 203 | 20230803 | 152000 | 1593032670 | 14380 | 14380 | 14380 | 14380 | 0 |
| 204 | 20230803 | 151900 | 1593032670 | 14380 | 14370 | 14380 | 14370 | 228 |
| 205 | 20230803 | 151800 | 1589755240 | 14370 | 14350 | 14370 | 14350 | 464 |
| 206 | 20230803 | 151700 | 1583090690 | 14360 | 14350 | 14360 | 14350 | 50 |
| 207 | 20230803 | 151600 | 1582372850 | 14350 | 14330 | 14360 | 14330 | 551 |
| 208 | 20230803 | 151500 | 1574467730 | 14330 | 14330 | 14340 | 14330 | 263 |
| 209 | 20230803 | 151400 | 1570697860 | 14330 | 14290 | 14330 | 14290 | 159 |
| 210 | 20230803 | 151300 | 1568419810 | 14320 | 14310 | 14320 | 14290 | 49 |
| 211 | 20230803 | 151200 | 1567718300 | 14280 | 14290 | 14320 | 14280 | 162 |
| 212 | 20230803 | 151100 | 1565402000 | 14320 | 14280 | 14330 | 14280 | 112 |
| 213 | 20230803 | 151000 | 1563800160 | 14270 | 14240 | 14320 | 14240 | 126 |
| 214 | 20230803 | 150900 | 1562001730 | 14250 | 14260 | 14260 | 14240 | 512 |
| 215 | 20230803 | 150800 | 1554708300 | 14260 | 14270 | 14270 | 14260 | 288 |
| 216 | 20230803 | 150700 | 1550598700 | 14270 | 14270 | 14280 | 14270 | 127 |
| 217 | 20230803 | 150600 | 1548785950 | 14280 | 14280 | 14280 | 14280 | 150 |
| 218 | 20230803 | 150500 | 1546643950 | 14280 | 14290 | 14290 | 14270 | 655 |
| 219 | 20230803 | 150400 | 1537289360 | 14300 | 14290 | 14300 | 14290 | 63 |
| 220 | 20230803 | 150300 | 1536388730 | 14290 | 14300 | 14300 | 14290 | 65 |
| 221 | 20230803 | 150200 | 1535459240 | 14290 | 14290 | 14300 | 14290 | 196 |
| 222 | 20230803 | 150100 | 1532657990 | 14290 | 14320 | 14320 | 14290 | 196 |
| 223 | 20230803 | 150000 | 1529852720 | 14320 | 14310 | 14320 | 14310 | 36 |
| 224 | 20230803 | 145900 | 1529337240 | 14310 | 14300 | 14310 | 14300 | 23 |
| 225 | 20230803 | 145800 | 1529008140 | 14300 | 14290 | 14300 | 14290 | 62 |
| 226 | 20230803 | 145700 | 1528121550 | 14300 | 14290 | 14300 | 14290 | 110 |
| 227 | 20230803 | 145600 | 1526548590 | 14290 | 14330 | 14330 | 14290 | 193 |
| 228 | 20230803 | 145500 | 1523784640 | 14340 | 14330 | 14340 | 14330 | 791 |
| 229 | 20230803 | 145400 | 1512448450 | 14330 | 14310 | 14330 | 14310 | 204 |
| 230 | 20230803 | 145300 | 1509525610 | 14300 | 14310 | 14310 | 14300 | 5 |
| 231 | 20230803 | 145200 | 1509454100 | 14310 | 14280 | 14310 | 14280 | 113 |
| 232 | 20230803 | 145100 | 1507839080 | 14280 | 14270 | 14280 | 14270 | 34 |
| 233 | 20230803 | 145000 | 1507353610 | 14270 | 14280 | 14280 | 14270 | 9 |
| 234 | 20230803 | 144900 | 1507225140 | 14280 | 14270 | 14300 | 14270 | 48 |
| 235 | 20230803 | 144800 | 1506539110 | 14280 | 14270 | 14280 | 14260 | 25 |
| 236 | 20230803 | 144700 | 1506182210 | 14270 | 14260 | 14270 | 14250 | 35 |
| 237 | 20230803 | 144600 | 1505682890 | 14250 | 14240 | 14250 | 14240 | 158 |
| 238 | 20230803 | 144500 | 1503432380 | 14240 | 14240 | 14240 | 14240 | 17 |
| 239 | 20230803 | 144400 | 1503190300 | 14230 | 14270 | 14270 | 14230 | 421 |
| 240 | 20230803 | 144300 | 1497192440 | 14270 | 14240 | 14270 | 14240 | 2408 |
| 241 | 20230803 | 144200 | 1462834310 | 14240 | 14280 | 14280 | 14240 | 1872 |
| 242 | 20230803 | 144100 | 1436155830 | 14280 | 14290 | 14290 | 14280 | 4 |
| 243 | 20230803 | 144000 | 1436098700 | 14290 | 14290 | 14290 | 14270 | 368 |
| 244 | 20230803 | 143900 | 1430843270 | 14290 | 14320 | 14320 | 14270 | 618 |
| 245 | 20230803 | 143800 | 1422005150 | 14320 | 14320 | 14320 | 14320 | 71 |
| 246 | 20230803 | 143700 | 1420988430 | 14320 | 14320 | 14320 | 14320 | 4 |
| 247 | 20230803 | 143600 | 1420931150 | 14320 | 14330 | 14330 | 14320 | 58 |
| 248 | 20230803 | 143500 | 1420100350 | 14330 | 14320 | 14340 | 14320 | 59 |
| 249 | 20230803 | 143400 | 1419254630 | 14330 | 14310 | 14330 | 14310 | 231 |
| 250 | 20230803 | 143300 | 1415947120 | 14320 | 14360 | 14360 | 14300 | 564 |
| 251 | 20230803 | 143200 | 1407858910 | 14360 | 14370 | 14370 | 14360 | 11 |
| 252 | 20230803 | 143100 | 1407700850 | 14370 | 14380 | 14380 | 14360 | 149 |
| 253 | 20230803 | 143000 | 1405559680 | 14390 | 14380 | 14400 | 14380 | 49 |
| 254 | 20230803 | 142900 | 1404854730 | 14370 | 14370 | 14370 | 14370 | 6 |
| 255 | 20230803 | 142800 | 1404768510 | 14370 | 14370 | 14370 | 14370 | 21 |
| 256 | 20230803 | 142700 | 1404466740 | 14360 | 14390 | 14390 | 14360 | 423 |
| 257 | 20230803 | 142600 | 1398384310 | 14380 | 14400 | 14400 | 14380 | 1248 |
| 258 | 20230803 | 142500 | 1380413230 | 14400 | 14400 | 14400 | 14380 | 1690 |
| 259 | 20230803 | 142400 | 1356085940 | 14410 | 14380 | 14410 | 14380 | 3289 |
| 260 | 20230803 | 142300 | 1308730960 | 14380 | 14330 | 14380 | 14330 | 2629 |
| 261 | 20230803 | 142200 | 1270985360 | 14340 | 14330 | 14350 | 14330 | 1535 |
| 262 | 20230803 | 142100 | 1248972500 | 14340 | 14330 | 14340 | 14330 | 143 |
| 263 | 20230803 | 142000 | 1246922910 | 14330 | 14290 | 14330 | 14290 | 1145 |
| 264 | 20230803 | 141900 | 1230536330 | 14290 | 14290 | 14300 | 14290 | 270 |
| 265 | 20230803 | 141800 | 1226677960 | 14290 | 14290 | 14290 | 14290 | 12 |
| 266 | 20230803 | 141700 | 1226506480 | 14300 | 14270 | 14300 | 14270 | 60 |
| 267 | 20230803 | 141600 | 1225649830 | 14270 | 14270 | 14270 | 14270 | 64 |
| 268 | 20230803 | 141500 | 1224736550 | 14270 | 14280 | 14310 | 14270 | 49 |
| 269 | 20230803 | 141400 | 1224036540 | 14280 | 14270 | 14280 | 14260 | 55 |
| 270 | 20230803 | 141300 | 1223251250 | 14270 | 14270 | 14270 | 14260 | 242 |
| 271 | 20230803 | 141200 | 1219798910 | 14260 | 14260 | 14270 | 14260 | 73 |
| 272 | 20230803 | 141100 | 1218757270 | 14260 | 14270 | 14270 | 14260 | 2 |
| 273 | 20230803 | 141000 | 1218728740 | 14260 | 14260 | 14260 | 14260 | 5 |
| 274 | 20230803 | 140900 | 1218657440 | 14270 | 14270 | 14270 | 14270 | 0 |
| 275 | 20230803 | 140800 | 1218657440 | 14270 | 14260 | 14270 | 14260 | 267 |
| 276 | 20230803 | 140700 | 1214847400 | 14280 | 14280 | 14280 | 14280 | 244 |
| 277 | 20230803 | 140600 | 1211363080 | 14280 | 14280 | 14290 | 14280 | 53 |
| 278 | 20230803 | 140500 | 1210606060 | 14290 | 14290 | 14290 | 14280 | 1137 |
| 279 | 20230803 | 140400 | 1194358720 | 14290 | 14290 | 14290 | 14290 | 227 |
| 280 | 20230803 | 140300 | 1191114890 | 14290 | 14290 | 14290 | 14290 | 2 |
| 281 | 20230803 | 140200 | 1191086310 | 14300 | 14290 | 14300 | 14290 | 5 |
| 282 | 20230803 | 140100 | 1191014850 | 14290 | 14300 | 14300 | 14290 | 143 |
| 283 | 20230803 | 140000 | 1188969970 | 14290 | 14310 | 14310 | 14290 | 240 |
| 284 | 20230803 | 135900 | 1185537760 | 14310 | 14300 | 14310 | 14300 | 5 |
| 285 | 20230803 | 135800 | 1185466250 | 14310 | 14300 | 14310 | 14300 | 6 |
| 286 | 20230803 | 135700 | 1185380440 | 14310 | 14310 | 14310 | 14300 | 9 |
| 287 | 20230803 | 135600 | 1185251680 | 14310 | 14300 | 14310 | 14300 | 13 |
| 288 | 20230803 | 135500 | 1185065670 | 14300 | 14310 | 14320 | 14290 | 78 |
| 289 | 20230803 | 135400 | 1183949620 | 14310 | 14290 | 14310 | 14290 | 28 |
| 290 | 20230803 | 135300 | 1183549280 | 14290 | 14320 | 14320 | 14280 | 260 |
| 291 | 20230803 | 135200 | 1179831900 | 14320 | 14330 | 14340 | 14320 | 25 |
| 292 | 20230803 | 135100 | 1179473710 | 14330 | 14330 | 14340 | 14320 | 118 |
| 293 | 20230803 | 135000 | 1177783480 | 14340 | 14330 | 14340 | 14320 | 535 |
| 294 | 20230803 | 134900 | 1170117010 | 14320 | 14320 | 14330 | 14320 | 212 |
| 295 | 20230803 | 134800 | 1167081120 | 14330 | 14300 | 14330 | 14300 | 2502 |
| 296 | 20230803 | 134700 | 1131261170 | 14310 | 14290 | 14310 | 14290 | 280 |
| 297 | 20230803 | 134600 | 1127255070 | 14300 | 14310 | 14310 | 14300 | 278 |
| 298 | 20230803 | 134500 | 1123277140 | 14300 | 14310 | 14310 | 14300 | 13 |
| 299 | 20230803 | 134400 | 1123091140 | 14300 | 14300 | 14310 | 14300 | 21 |
| 300 | 20230803 | 134300 | 1122790670 | 14310 | 14310 | 14310 | 14300 | 50 |
| 301 | 20230803 | 134200 | 1122075190 | 14300 | 14300 | 14320 | 14300 | 30 |
| 302 | 20230803 | 134100 | 1121645910 | 14300 | 14300 | 14310 | 14300 | 17 |
| 303 | 20230803 | 134000 | 1121402690 | 14310 | 14310 | 14320 | 14300 | 35 |
| 304 | 20230803 | 133900 | 1120901890 | 14310 | 14310 | 14320 | 14310 | 15 |
| 305 | 20230803 | 133800 | 1120687210 | 14310 | 14310 | 14310 | 14310 | 126 |
| 306 | 20230803 | 133700 | 1118884150 | 14300 | 14300 | 14310 | 14300 | 17 |
| 307 | 20230803 | 133600 | 1118640930 | 14310 | 14290 | 14310 | 14290 | 26 |
| 308 | 20230803 | 133500 | 1118269110 | 14290 | 14280 | 14290 | 14280 | 80 |
| 309 | 20230803 | 133400 | 1117126680 | 14270 | 14280 | 14280 | 14270 | 33 |
| 310 | 20230803 | 133300 | 1116655470 | 14290 | 14290 | 14290 | 14290 | 129 |
| 311 | 20230803 | 133200 | 1114812060 | 14270 | 14290 | 14290 | 14270 | 151 |
| 312 | 20230803 | 133100 | 1112656550 | 14290 | 14300 | 14300 | 14290 | 163 |
| 313 | 20230803 | 133000 | 1110327070 | 14300 | 14300 | 14300 | 14300 | 0 |
| 314 | 20230803 | 132900 | 1110327070 | 14300 | 14300 | 14300 | 14300 | 137 |
| 315 | 20230803 | 132800 | 1108367970 | 14280 | 14280 | 14280 | 14280 | 0 |
| 316 | 20230803 | 132700 | 1108367970 | 14280 | 14300 | 14310 | 14280 | 285 |
| 317 | 20230803 | 132600 | 1104290220 | 14300 | 14300 | 14300 | 14300 | 355 |
| 318 | 20230803 | 132500 | 1099213720 | 14310 | 14310 | 14310 | 14310 | 0 |
| 319 | 20230803 | 132400 | 1099213720 | 14310 | 14300 | 14310 | 14290 | 140 |
| 320 | 20230803 | 132300 | 1097212390 | 14310 | 14290 | 14310 | 14280 | 1345 |
| 321 | 20230803 | 132200 | 1077979610 | 14280 | 14280 | 14280 | 14280 | 3 |
| 322 | 20230803 | 132100 | 1077936770 | 14280 | 14280 | 14290 | 14280 | 86 |
| 323 | 20230803 | 132000 | 1076708640 | 14280 | 14270 | 14280 | 14270 | 94 |
| 324 | 20230803 | 131900 | 1075366390 | 14270 | 14290 | 14290 | 14270 | 51 |
| 325 | 20230803 | 131800 | 1074638450 | 14290 | 14270 | 14290 | 14260 | 354 |
| 326 | 20230803 | 131700 | 1069583440 | 14280 | 14260 | 14280 | 14260 | 95 |
| 327 | 20230803 | 131600 | 1068227980 | 14260 | 14250 | 14270 | 14250 | 155 |
| 328 | 20230803 | 131500 | 1066017890 | 14260 | 14250 | 14260 | 14250 | 92 |
| 329 | 20230803 | 131400 | 1064705980 | 14250 | 14250 | 14250 | 14250 | 25 |
| 330 | 20230803 | 131300 | 1064349730 | 14250 | 14250 | 14260 | 14250 | 54 |
| 331 | 20230803 | 131200 | 1063579880 | 14240 | 14240 | 14260 | 14240 | 61 |
| 332 | 20230803 | 131100 | 1062710730 | 14240 | 14240 | 14260 | 14240 | 266 |
| 333 | 20230803 | 131000 | 1058922530 | 14250 | 14250 | 14280 | 14250 | 141 |
| 334 | 20230803 | 130900 | 1056912120 | 14250 | 14250 | 14250 | 14250 | 138 |
| 335 | 20230803 | 130800 | 1054945620 | 14220 | 14230 | 14230 | 14220 | 49 |
| 336 | 20230803 | 130700 | 1054248360 | 14210 | 14210 | 14210 | 14210 | 0 |
| 337 | 20230803 | 130600 | 1054248360 | 14210 | 14210 | 14210 | 14210 | 0 |
| 338 | 20230803 | 130500 | 1054248360 | 14210 | 14220 | 14220 | 14210 | 244 |
| 339 | 20230803 | 130400 | 1050779720 | 14220 | 14220 | 14220 | 14220 | 31 |
| 340 | 20230803 | 130300 | 1050338900 | 14200 | 14200 | 14200 | 14200 | 41 |
| 341 | 20230803 | 130200 | 1049756700 | 14200 | 14190 | 14210 | 14190 | 324 |
| 342 | 20230803 | 130100 | 1045154790 | 14200 | 14190 | 14200 | 14190 | 110 |
| 343 | 20230803 | 130000 | 1043593840 | 14170 | 14170 | 14170 | 14150 | 1661 |
| 344 | 20230803 | 125900 | 1020075270 | 14170 | 14170 | 14170 | 14170 | 273 |
| 345 | 20230803 | 125800 | 1016206860 | 14180 | 14180 | 14180 | 14180 | 0 |
| 346 | 20230803 | 125700 | 1016206860 | 14180 | 14180 | 14180 | 14180 | 10 |
| 347 | 20230803 | 125600 | 1016065060 | 14180 | 14180 | 14180 | 14180 | 47 |
| 348 | 20230803 | 125500 | 1015398600 | 14190 | 14210 | 14210 | 14180 | 402 |
| 349 | 20230803 | 125400 | 1009690600 | 14220 | 14220 | 14220 | 14220 | 0 |
| 350 | 20230803 | 125300 | 1009690600 | 14220 | 14220 | 14220 | 14220 | 20 |
| 351 | 20230803 | 125200 | 1009406200 | 14210 | 14210 | 14210 | 14210 | 17 |
| 352 | 20230803 | 125100 | 1009164630 | 14210 | 14210 | 14210 | 14210 | 54 |
| 353 | 20230803 | 125000 | 1008397290 | 14200 | 14200 | 14200 | 14200 | 147 |
| 354 | 20230803 | 124900 | 1006309890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 355 | 20230803 | 124800 | 1006309890 | 14200 | 14200 | 14200 | 14200 | 0 |
| 356 | 20230803 | 124700 | 1006309890 | 14200 | 14200 | 14200 | 14200 | 5 |
| 357 | 20230803 | 124600 | 1006238890 | 14190 | 14190 | 14190 | 14190 | 0 |
| 358 | 20230803 | 124500 | 1006238890 | 14190 | 14200 | 14200 | 14190 | 10 |
| 359 | 20230803 | 124400 | 1006096980 | 14200 | 14210 | 14210 | 14200 | 70 |
| 360 | 20230803 | 124300 | 1005102640 | 14190 | 14190 | 14190 | 14190 | 202 |
| 361 | 20230803 | 124200 | 1002236260 | 14190 | 14200 | 14200 | 14190 | 17 |
| 362 | 20230803 | 124100 | 1001994900 | 14210 | 14200 | 14210 | 14200 | 252 |
| 363 | 20230803 | 124000 | 998414190 | 14200 | 14200 | 14200 | 14200 | 0 |
| 364 | 20230803 | 123900 | 998414190 | 14200 | 14200 | 14200 | 14200 | 39 |
| 365 | 20230803 | 123800 | 997860390 | 14190 | 14190 | 14190 | 14190 | 570 |
| 366 | 20230803 | 123700 | 989772090 | 14180 | 14180 | 14180 | 14180 | 0 |
| 367 | 20230803 | 123600 | 989772090 | 14180 | 14180 | 14180 | 14180 | 1 |
| 368 | 20230803 | 123500 | 989757910 | 14180 | 14180 | 14180 | 14180 | 0 |
| 369 | 20230803 | 123400 | 989757910 | 14180 | 14190 | 14190 | 14180 | 96 |
| 370 | 20230803 | 123300 | 988396230 | 14190 | 14190 | 14190 | 14190 | 0 |
| 371 | 20230803 | 123200 | 988396230 | 14190 | 14190 | 14190 | 14190 | 1 |
| 372 | 20230803 | 123100 | 988382040 | 14190 | 14190 | 14190 | 14190 | 21 |
| 373 | 20230803 | 123000 | 988084050 | 14200 | 14180 | 14200 | 14180 | 116 |
| 374 | 20230803 | 122900 | 986438830 | 14180 | 14180 | 14180 | 14180 | 13 |
| 375 | 20230803 | 122800 | 986254490 | 14170 | 14170 | 14180 | 14170 | 123 |
| 376 | 20230803 | 122700 | 984510550 | 14160 | 14160 | 14160 | 14140 | 246 |
| 377 | 20230803 | 122600 | 981029030 | 14180 | 14200 | 14200 | 14170 | 334 |
| 378 | 20230803 | 122500 | 976287670 | 14160 | 14200 | 14200 | 14150 | 504 |
| 379 | 20230803 | 122400 | 969146210 | 14200 | 14180 | 14200 | 14180 | 62 |
| 380 | 20230803 | 122300 | 968266570 | 14180 | 14180 | 14180 | 14180 | 10 |
| 381 | 20230803 | 122200 | 968124770 | 14180 | 14180 | 14180 | 14180 | 63 |
| 382 | 20230803 | 122100 | 967231430 | 14170 | 14170 | 14170 | 14170 | 82 |
| 383 | 20230803 | 122000 | 966069490 | 14160 | 14160 | 14160 | 14160 | 0 |
| 384 | 20230803 | 121900 | 966069490 | 14160 | 14170 | 14170 | 14160 | 103 |
| 385 | 20230803 | 121800 | 964610190 | 14170 | 14170 | 14170 | 14170 | 20 |
| 386 | 20230803 | 121700 | 964326790 | 14170 | 14170 | 14170 | 14170 | 20 |
| 387 | 20230803 | 121600 | 964043390 | 14180 | 14180 | 14180 | 14180 | 86 |
| 388 | 20230803 | 121500 | 962823910 | 14180 | 14180 | 14180 | 14180 | 71 |
| 389 | 20230803 | 121400 | 961817130 | 14190 | 14200 | 14200 | 14190 | 250 |
| 390 | 20230803 | 121300 | 958268480 | 14220 | 14220 | 14220 | 14220 | 0 |
| 391 | 20230803 | 121200 | 958268480 | 14220 | 14200 | 14220 | 14200 | 234 |
| 392 | 20230803 | 121100 | 954945660 | 14200 | 14250 | 14250 | 14200 | 12 |
| 393 | 20230803 | 121000 | 954774860 | 14240 | 14200 | 14240 | 14200 | 123 |
| 394 | 20230803 | 120900 | 953026650 | 14200 | 14190 | 14200 | 14190 | 5 |
| 395 | 20230803 | 120800 | 952955660 | 14200 | 14200 | 14200 | 14200 | 0 |
| 396 | 20230803 | 120700 | 952955660 | 14200 | 14200 | 14200 | 14200 | 208 |
| 397 | 20230803 | 120600 | 950002060 | 14190 | 14190 | 14190 | 14190 | 0 |
| 398 | 20230803 | 120500 | 950002060 | 14190 | 14210 | 14210 | 14190 | 52 |
| 399 | 20230803 | 120400 | 949264160 | 14210 | 14210 | 14210 | 14200 | 322 |
| 400 | 20230803 | 120300 | 944691060 | 14210 | 14210 | 14210 | 14210 | 0 |
| 401 | 20230803 | 120200 | 944691060 | 14210 | 14210 | 14210 | 14210 | 0 |
| 402 | 20230803 | 120100 | 944691060 | 14210 | 14210 | 14210 | 14210 | 179 |
| 403 | 20230803 | 120000 | 942147470 | 14200 | 14200 | 14200 | 14200 | 0 |
| 404 | 20230803 | 115900 | 942147470 | 14200 | 14200 | 14200 | 14200 | 0 |
| 405 | 20230803 | 115800 | 942147470 | 14200 | 14200 | 14200 | 14200 | 75 |
| 406 | 20230803 | 115700 | 941082470 | 14210 | 14210 | 14210 | 14210 | 0 |
| 407 | 20230803 | 115600 | 941082470 | 14210 | 14210 | 14210 | 14210 | 0 |
| 408 | 20230803 | 115500 | 941082470 | 14210 | 14180 | 14210 | 14180 | 66 |
| 409 | 20230803 | 115400 | 940145050 | 14190 | 14190 | 14190 | 14190 | 0 |
| 410 | 20230803 | 115300 | 940145050 | 14190 | 14200 | 14200 | 14190 | 8 |
| 411 | 20230803 | 115200 | 940031480 | 14190 | 14190 | 14190 | 14190 | 37 |
| 412 | 20230803 | 115100 | 939506450 | 14190 | 14190 | 14190 | 14190 | 0 |
| 413 | 20230803 | 115000 | 939506450 | 14190 | 14170 | 14190 | 14170 | 211 |
| 414 | 20230803 | 114900 | 936516500 | 14170 | 14170 | 14170 | 14170 | 62 |
| 415 | 20230803 | 114800 | 935637960 | 14180 | 14180 | 14180 | 14180 | 277 |
| 416 | 20230803 | 114700 | 931710100 | 14180 | 14180 | 14180 | 14170 | 447 |
| 417 | 20230803 | 114600 | 925372180 | 14190 | 14180 | 14190 | 14180 | 102 |
| 418 | 20230803 | 114500 | 923924820 | 14180 | 14180 | 14180 | 14180 | 15 |
| 419 | 20230803 | 114400 | 923712120 | 14200 | 14190 | 14200 | 14190 | 990 |
| 420 | 20230803 | 114300 | 909659130 | 14190 | 14190 | 14190 | 14180 | 38 |
| 421 | 20230803 | 114200 | 909120170 | 14210 | 14230 | 14240 | 14210 | 1117 |
| 422 | 20230803 | 114100 | 893222810 | 14230 | 14230 | 14230 | 14230 | 10 |
| 423 | 20230803 | 114000 | 893080510 | 14230 | 14220 | 14230 | 14220 | 82 |
| 424 | 20230803 | 113900 | 891913850 | 14220 | 14200 | 14220 | 14200 | 81 |
| 425 | 20230803 | 113800 | 890762280 | 14200 | 14200 | 14200 | 14200 | 10 |
| 426 | 20230803 | 113700 | 890620280 | 14200 | 14210 | 14210 | 14190 | 822 |
| 427 | 20230803 | 113600 | 878947510 | 14210 | 14200 | 14210 | 14200 | 198 |
| 428 | 20230803 | 113500 | 876134730 | 14200 | 14170 | 14200 | 14170 | 52 |
| 429 | 20230803 | 113400 | 875397020 | 14170 | 14140 | 14170 | 14140 | 204 |
| 430 | 20230803 | 113300 | 872509620 | 14120 | 14120 | 14120 | 14120 | 15 |
| 431 | 20230803 | 113200 | 872297820 | 14120 | 14140 | 14140 | 14120 | 4 |
| 432 | 20230803 | 113100 | 872241300 | 14140 | 14120 | 14140 | 14120 | 105 |
| 433 | 20230803 | 113000 | 870756740 | 14120 | 14110 | 14120 | 14110 | 1095 |
| 434 | 20230803 | 112900 | 855295780 | 14110 | 14150 | 14150 | 14110 | 356 |
| 435 | 20230803 | 112800 | 850259150 | 14150 | 14200 | 14200 | 14150 | 695 |
| 436 | 20230803 | 112700 | 840409310 | 14200 | 14230 | 14230 | 14200 | 764 |
| 437 | 20230803 | 112600 | 829545540 | 14220 | 14230 | 14230 | 14220 | 81 |
| 438 | 20230803 | 112500 | 828393520 | 14240 | 14260 | 14260 | 14240 | 5 |
| 439 | 20230803 | 112400 | 828322300 | 14260 | 14270 | 14270 | 14250 | 39 |
| 440 | 20230803 | 112300 | 827766110 | 14270 | 14270 | 14270 | 14270 | 5 |
| 441 | 20230803 | 112200 | 827694760 | 14280 | 14280 | 14280 | 14280 | 306 |
| 442 | 20230803 | 112100 | 823325080 | 14280 | 14300 | 14300 | 14280 | 1536 |
| 443 | 20230803 | 112000 | 801374600 | 14300 | 14290 | 14300 | 14290 | 26 |
| 444 | 20230803 | 111900 | 801002810 | 14310 | 14310 | 14310 | 14290 | 16 |
| 445 | 20230803 | 111800 | 800773870 | 14310 | 14310 | 14320 | 14310 | 1690 |
| 446 | 20230803 | 111700 | 776575130 | 14320 | 14330 | 14330 | 14310 | 66 |
| 447 | 20230803 | 111600 | 775630080 | 14330 | 14310 | 14330 | 14300 | 2224 |
| 448 | 20230803 | 111500 | 743791730 | 14290 | 14290 | 14310 | 14290 | 1444 |
| 449 | 20230803 | 111400 | 723143540 | 14290 | 14290 | 14300 | 14280 | 350 |
| 450 | 20230803 | 111300 | 718141930 | 14290 | 14280 | 14290 | 14280 | 709 |
| 451 | 20230803 | 111200 | 708012030 | 14280 | 14260 | 14280 | 14260 | 1240 |
| 452 | 20230803 | 111100 | 690319550 | 14250 | 14210 | 14250 | 14210 | 1561 |
| 453 | 20230803 | 111000 | 668097300 | 14210 | 14220 | 14220 | 14210 | 213 |
| 454 | 20230803 | 110900 | 665070530 | 14210 | 14210 | 14220 | 14210 | 162 |
| 455 | 20230803 | 110800 | 662766980 | 14200 | 14200 | 14200 | 14200 | 116 |
| 456 | 20230803 | 110700 | 661119780 | 14200 | 14210 | 14210 | 14200 | 53 |
| 457 | 20230803 | 110600 | 660367050 | 14210 | 14200 | 14210 | 14200 | 57 |
| 458 | 20230803 | 110500 | 659557550 | 14190 | 14190 | 14190 | 14190 | 1 |
| 459 | 20230803 | 110400 | 659543360 | 14200 | 14200 | 14200 | 14200 | 35 |
| 460 | 20230803 | 110300 | 659046360 | 14200 | 14200 | 14210 | 14200 | 47 |
| 461 | 20230803 | 110200 | 658378730 | 14190 | 14190 | 14190 | 14190 | 145 |
| 462 | 20230803 | 110100 | 656321180 | 14180 | 14180 | 14180 | 14180 | 54 |
| 463 | 20230803 | 110000 | 655555460 | 14180 | 14140 | 14180 | 14140 | 594 |
| 464 | 20230803 | 105900 | 647136050 | 14150 | 14170 | 14170 | 14150 | 540 |
| 465 | 20230803 | 105800 | 639484370 | 14170 | 14170 | 14170 | 14170 | 1 |
| 466 | 20230803 | 105700 | 639470200 | 14170 | 14160 | 14170 | 14160 | 375 |
| 467 | 20230803 | 105600 | 634159400 | 14170 | 14160 | 14170 | 14160 | 360 |
| 468 | 20230803 | 105500 | 629059000 | 14180 | 14110 | 14180 | 14110 | 702 |
| 469 | 20230803 | 105400 | 619130540 | 14130 | 14150 | 14150 | 14110 | 831 |
| 470 | 20230803 | 105300 | 607386310 | 14150 | 14150 | 14180 | 14150 | 519 |
| 471 | 20230803 | 105200 | 600030220 | 14160 | 14190 | 14190 | 14160 | 413 |
| 472 | 20230803 | 105100 | 594174050 | 14190 | 14200 | 14220 | 14190 | 111 |
| 473 | 20230803 | 105000 | 592596840 | 14200 | 14180 | 14200 | 14180 | 54 |
| 474 | 20230803 | 104900 | 591830460 | 14180 | 14200 | 14200 | 14180 | 648 |
| 475 | 20230803 | 104800 | 582635020 | 14210 | 14230 | 14230 | 14210 | 26 |
| 476 | 20230803 | 104700 | 582265140 | 14230 | 14200 | 14240 | 14200 | 416 |
| 477 | 20230803 | 104600 | 576345410 | 14190 | 14190 | 14190 | 14190 | 212 |
| 478 | 20230803 | 104500 | 573337130 | 14190 | 14190 | 14210 | 14190 | 371 |
| 479 | 20230803 | 104400 | 568071100 | 14190 | 14210 | 14210 | 14190 | 210 |
| 480 | 20230803 | 104300 | 565088880 | 14210 | 14250 | 14250 | 14200 | 1180 |
| 481 | 20230803 | 104200 | 548290780 | 14260 | 14270 | 14270 | 14260 | 168 |
| 482 | 20230803 | 104100 | 545895080 | 14260 | 14280 | 14280 | 14260 | 55 |
| 483 | 20230803 | 104000 | 545109700 | 14270 | 14270 | 14280 | 14270 | 170 |
| 484 | 20230803 | 103900 | 542683350 | 14270 | 14270 | 14270 | 14270 | 0 |
| 485 | 20230803 | 103800 | 542683350 | 14270 | 14280 | 14280 | 14260 | 157 |
| 486 | 20230803 | 103700 | 540442800 | 14280 | 14280 | 14280 | 14280 | 183 |
| 487 | 20230803 | 103600 | 537829560 | 14280 | 14290 | 14290 | 14280 | 110 |
| 488 | 20230803 | 103500 | 536258660 | 14280 | 14300 | 14300 | 14280 | 4 |
| 489 | 20230803 | 103400 | 536201500 | 14310 | 14280 | 14310 | 14280 | 355 |
| 490 | 20230803 | 103300 | 531122680 | 14280 | 14270 | 14300 | 14270 | 216 |
| 491 | 20230803 | 103200 | 528034620 | 14270 | 14260 | 14270 | 14260 | 113 |
| 492 | 20230803 | 103100 | 526423120 | 14260 | 14240 | 14310 | 14220 | 956 |
| 493 | 20230803 | 103000 | 512776320 | 14240 | 14280 | 14280 | 14240 | 155 |
| 494 | 20230803 | 102900 | 510567290 | 14260 | 14260 | 14260 | 14260 | 13 |
| 495 | 20230803 | 102800 | 510381910 | 14250 | 14260 | 14300 | 14250 | 52 |
| 496 | 20230803 | 102700 | 509640170 | 14250 | 14280 | 14280 | 14250 | 34 |
| 497 | 20230803 | 102600 | 509154780 | 14290 | 14300 | 14300 | 14290 | 56 |
| 498 | 20230803 | 102500 | 508354320 | 14300 | 14280 | 14300 | 14280 | 254 |
| 499 | 20230803 | 102400 | 504722350 | 14280 | 14300 | 14310 | 14270 | 515 |
| 500 | 20230803 | 102300 | 497358710 | 14300 | 14280 | 14300 | 14270 | 1210 |
| 501 | 20230803 | 102200 | 480068990 | 14270 | 14270 | 14270 | 14250 | 439 |
| 502 | 20230803 | 102100 | 473804520 | 14270 | 14240 | 14270 | 14240 | 491 |
| 503 | 20230803 | 102000 | 466802840 | 14240 | 14240 | 14250 | 14240 | 156 |
| 504 | 20230803 | 101900 | 464579860 | 14240 | 14240 | 14240 | 14240 | 11 |
| 505 | 20230803 | 101800 | 464423220 | 14250 | 14240 | 14250 | 14240 | 352 |
| 506 | 20230803 | 101700 | 459407520 | 14240 | 14250 | 14250 | 14240 | 50 |
| 507 | 20230803 | 101600 | 458695080 | 14250 | 14220 | 14250 | 14220 | 313 |
| 508 | 20230803 | 101500 | 454239870 | 14220 | 14250 | 14250 | 14220 | 574 |
| 509 | 20230803 | 101400 | 446065720 | 14250 | 14260 | 14270 | 14250 | 493 |
| 510 | 20230803 | 101300 | 439039700 | 14260 | 14270 | 14280 | 14260 | 859 |
| 511 | 20230803 | 101200 | 426781470 | 14270 | 14180 | 14270 | 14140 | 5402 |
| 512 | 20230803 | 101100 | 350060880 | 14170 | 14120 | 14170 | 14120 | 3102 |
| 513 | 20230803 | 101000 | 306166240 | 14120 | 14110 | 14130 | 14110 | 1618 |
| 514 | 20230803 | 100900 | 283308860 | 14110 | 14090 | 14110 | 14090 | 1086 |
| 515 | 20230803 | 100800 | 267990980 | 14090 | 14080 | 14090 | 14080 | 47 |
| 516 | 20230803 | 100700 | 267328800 | 14080 | 14080 | 14080 | 14080 | 2 |
| 517 | 20230803 | 100600 | 267300640 | 14080 | 14080 | 14080 | 14080 | 2 |
| 518 | 20230803 | 100500 | 267272480 | 14100 | 14080 | 14100 | 14070 | 771 |
| 519 | 20230803 | 100400 | 256406220 | 14080 | 14080 | 14080 | 14080 | 47 |
| 520 | 20230803 | 100300 | 255744460 | 14070 | 14080 | 14080 | 14070 | 49 |
| 521 | 20230803 | 100200 | 255054550 | 14090 | 14080 | 14090 | 14080 | 16 |
| 522 | 20230803 | 100100 | 254829180 | 14070 | 14080 | 14080 | 14070 | 230 |
| 523 | 20230803 | 100000 | 251591150 | 14070 | 14080 | 14080 | 14070 | 195 |
| 524 | 20230803 | 095900 | 248846680 | 14080 | 14060 | 14090 | 14060 | 324 |
| 525 | 20230803 | 095800 | 244285260 | 14050 | 14060 | 14060 | 14050 | 32 |
| 526 | 20230803 | 095700 | 243835370 | 14060 | 14050 | 14060 | 14050 | 202 |
| 527 | 20230803 | 095600 | 240995280 | 14050 | 14050 | 14060 | 14050 | 241 |
| 528 | 20230803 | 095500 | 237609130 | 14040 | 14040 | 14040 | 14040 | 2 |
| 529 | 20230803 | 095400 | 237581050 | 14040 | 14040 | 14050 | 14040 | 320 |
| 530 | 20230803 | 095300 | 233085160 | 14030 | 14030 | 14040 | 14030 | 44 |
| 531 | 20230803 | 095200 | 232467520 | 14020 | 14020 | 14020 | 14020 | 1 |
| 532 | 20230803 | 095100 | 232453500 | 14030 | 14030 | 14030 | 14020 | 12 |
| 533 | 20230803 | 095000 | 232285160 | 14030 | 14040 | 14040 | 14010 | 739 |
| 534 | 20230803 | 094900 | 221917910 | 14040 | 14040 | 14040 | 14040 | 36 |
| 535 | 20230803 | 094800 | 221412470 | 14040 | 14050 | 14050 | 14040 | 109 |
| 536 | 20230803 | 094700 | 219881300 | 14040 | 14030 | 14040 | 14030 | 399 |
| 537 | 20230803 | 094600 | 214280130 | 14030 | 14030 | 14030 | 14030 | 5 |
| 538 | 20230803 | 094500 | 214209980 | 14030 | 14030 | 14030 | 14030 | 7 |
| 539 | 20230803 | 094400 | 214111770 | 14030 | 14020 | 14030 | 14010 | 781 |
| 540 | 20230803 | 094300 | 203163800 | 14020 | 14020 | 14020 | 14020 | 3 |
| 541 | 20230803 | 094200 | 203121740 | 14020 | 14020 | 14030 | 14020 | 105 |
| 542 | 20230803 | 094100 | 201648690 | 14020 | 14010 | 14030 | 14010 | 372 |
| 543 | 20230803 | 094000 | 196431190 | 14030 | 14070 | 14080 | 14000 | 3375 |
| 544 | 20230803 | 093900 | 149115650 | 14070 | 14080 | 14080 | 14070 | 118 |
| 545 | 20230803 | 093800 | 147454220 | 14080 | 14090 | 14090 | 14080 | 171 |
| 546 | 20230803 | 093700 | 145045120 | 14090 | 14090 | 14100 | 14090 | 27 |
| 547 | 20230803 | 093600 | 144664660 | 14090 | 14090 | 14090 | 14090 | 77 |
| 548 | 20230803 | 093500 | 143579730 | 14100 | 14100 | 14100 | 14090 | 319 |
| 549 | 20230803 | 093400 | 139081840 | 14100 | 14110 | 14110 | 14100 | 120 |
| 550 | 20230803 | 093300 | 137388650 | 14110 | 14100 | 14110 | 14100 | 131 |
| 551 | 20230803 | 093200 | 135541350 | 14090 | 14110 | 14110 | 14090 | 146 |
| 552 | 20230803 | 093100 | 133482580 | 14110 | 14120 | 14140 | 14110 | 263 |
| 553 | 20230803 | 093000 | 129767380 | 14110 | 14120 | 14140 | 14090 | 191 |
| 554 | 20230803 | 092900 | 127071710 | 14100 | 14070 | 14110 | 14070 | 368 |
| 555 | 20230803 | 092800 | 121881960 | 14070 | 14070 | 14100 | 14040 | 1416 |
| 556 | 20230803 | 092700 | 101962630 | 14040 | 14050 | 14050 | 14040 | 21 |
| 557 | 20230803 | 092600 | 101667600 | 14050 | 14030 | 14050 | 14030 | 129 |
| 558 | 20230803 | 092500 | 99856890 | 14030 | 14030 | 14030 | 14030 | 5 |
| 559 | 20230803 | 092400 | 99786740 | 14030 | 14030 | 14030 | 14030 | 16 |
| 560 | 20230803 | 092300 | 99562260 | 14040 | 14030 | 14040 | 14030 | 26 |
| 561 | 20230803 | 092200 | 99197230 | 14030 | 14050 | 14050 | 14030 | 47 |
| 562 | 20230803 | 092100 | 98537210 | 14080 | 14080 | 14080 | 14080 | 179 |
| 563 | 20230803 | 092000 | 96016890 | 14080 | 13990 | 14080 | 13990 | 442 |
| 564 | 20230803 | 091900 | 89807050 | 13980 | 13980 | 13980 | 13980 | 64 |
| 565 | 20230803 | 091800 | 88912330 | 13980 | 13980 | 13980 | 13970 | 37 |
| 566 | 20230803 | 091700 | 88395090 | 13980 | 13990 | 13990 | 13980 | 35 |
| 567 | 20230803 | 091600 | 87905460 | 14000 | 13990 | 14000 | 13990 | 51 |
| 568 | 20230803 | 091500 | 87191830 | 14010 | 14030 | 14070 | 14000 | 793 |
| 569 | 20230803 | 091400 | 76039270 | 14030 | 13980 | 14030 | 13980 | 323 |
| 570 | 20230803 | 091300 | 71513590 | 13960 | 13960 | 13960 | 13960 | 10 |
| 571 | 20230803 | 091200 | 71373990 | 14000 | 14020 | 14020 | 14000 | 221 |
| 572 | 20230803 | 091100 | 68278310 | 14020 | 13980 | 14020 | 13980 | 221 |
| 573 | 20230803 | 091000 | 65183240 | 13980 | 13980 | 13990 | 13940 | 199 |
| 574 | 20230803 | 090900 | 62406590 | 13970 | 13970 | 13990 | 13970 | 127 |
| 575 | 20230803 | 090800 | 60630210 | 13970 | 13990 | 14000 | 13970 | 166 |
| 576 | 20230803 | 090700 | 58307980 | 13990 | 13990 | 13990 | 13990 | 267 |
| 577 | 20230803 | 090600 | 54572650 | 13980 | 13970 | 13990 | 13970 | 535 |
| 578 | 20230803 | 090500 | 47092310 | 13990 | 13860 | 13990 | 13860 | 929 |
| 579 | 20230803 | 090400 | 34172230 | 13860 | 13870 | 13910 | 13860 | 265 |
| 580 | 20230803 | 090300 | 30487870 | 13890 | 13850 | 13890 | 13850 | 133 |
| 581 | 20230803 | 090200 | 28643430 | 13810 | 13790 | 13840 | 13780 | 615 |
| 582 | 20230803 | 090100 | 20161270 | 13800 | 13820 | 13830 | 13800 | 330 |
| 583 | 20230803 | 090000 | 15604520 | 13840 | 13840 | 14030 | 13840 | 1123 |