32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 3 | 20230808 | 190400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20230808 | 190300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20230808 | 190200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20230808 | 190100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20230808 | 190000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20230808 | 185900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20230808 | 185800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20230808 | 185700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20230808 | 185600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20230808 | 185500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20230808 | 185400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20230808 | 185300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20230808 | 185200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20230808 | 185100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20230808 | 185000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20230808 | 184900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20230808 | 184800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20230808 | 184700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20230808 | 184600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20230808 | 184500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20230808 | 184400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20230808 | 184300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20230808 | 184200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20230808 | 184100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20230808 | 184000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20230808 | 183900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20230808 | 183800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20230808 | 183700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20230808 | 183600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20230808 | 183500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 33 | 20230808 | 183400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20230808 | 183300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20230808 | 183200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20230808 | 183100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20230808 | 183000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20230808 | 182900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20230808 | 182800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20230808 | 182700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20230808 | 182600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20230808 | 182500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20230808 | 182400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20230808 | 182300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20230808 | 182200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20230808 | 182100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20230808 | 182000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20230808 | 181900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20230808 | 181800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20230808 | 181700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20230808 | 181600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20230808 | 181500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20230808 | 181400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20230808 | 181300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20230808 | 181200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20230808 | 181100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20230808 | 181000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20230808 | 180900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20230808 | 180800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20230808 | 180700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20230808 | 180600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20230808 | 180500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 63 | 20230808 | 180400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20230808 | 180300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20230808 | 180200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20230808 | 180100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20230808 | 180000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20230808 | 175900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20230808 | 175800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20230808 | 175700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20230808 | 175600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20230808 | 175500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20230808 | 175400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20230808 | 175300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20230808 | 175200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20230808 | 175100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20230808 | 175000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20230808 | 174900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20230808 | 174800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20230808 | 174700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20230808 | 174600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20230808 | 174500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20230808 | 174400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20230808 | 174300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20230808 | 174200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20230808 | 174100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20230808 | 174000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20230808 | 173900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20230808 | 173800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20230808 | 173700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20230808 | 173600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20230808 | 173500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 93 | 20230808 | 173400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20230808 | 173300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20230808 | 173200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20230808 | 173100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20230808 | 173000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20230808 | 172900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20230808 | 172800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20230808 | 172700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20230808 | 172600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20230808 | 172500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20230808 | 172400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20230808 | 172300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20230808 | 172200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20230808 | 172100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20230808 | 172000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20230808 | 171900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20230808 | 171800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20230808 | 171700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20230808 | 171600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20230808 | 171500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20230808 | 171400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20230808 | 171300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20230808 | 171200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20230808 | 171100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20230808 | 171000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20230808 | 170900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20230808 | 170800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20230808 | 170700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20230808 | 170600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20230808 | 170500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 123 | 20230808 | 170400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20230808 | 170300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20230808 | 170200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20230808 | 170100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20230808 | 170000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20230808 | 165900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20230808 | 165800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20230808 | 165700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20230808 | 165600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20230808 | 165500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20230808 | 165400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20230808 | 165300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20230808 | 165200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20230808 | 165100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20230808 | 165000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20230808 | 164900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20230808 | 164800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20230808 | 164700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20230808 | 164600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20230808 | 164500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20230808 | 164400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20230808 | 164300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20230808 | 164200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20230808 | 164100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20230808 | 164000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20230808 | 163900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20230808 | 163800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20230808 | 163700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20230808 | 163600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20230808 | 163500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 153 | 20230808 | 163400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20230808 | 163300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20230808 | 163200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20230808 | 163100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20230808 | 163000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20230808 | 162900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20230808 | 162800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20230808 | 162700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20230808 | 162600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20230808 | 162500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20230808 | 162400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20230808 | 162300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20230808 | 162200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20230808 | 162100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20230808 | 162000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20230808 | 161900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20230808 | 161800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20230808 | 161700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20230808 | 161600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20230808 | 161500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20230808 | 161400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20230808 | 161300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20230808 | 161200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20230808 | 161100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20230808 | 161000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20230808 | 160900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20230808 | 160800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20230808 | 160700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20230808 | 160600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20230808 | 160500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 183 | 20230808 | 160400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20230808 | 160300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20230808 | 160200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20230808 | 160100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20230808 | 160000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20230808 | 155900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20230808 | 155800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20230808 | 155700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20230808 | 155600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20230808 | 155500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20230808 | 155400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20230808 | 155300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20230808 | 155200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20230808 | 155100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20230808 | 155000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20230808 | 154900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20230808 | 154800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20230808 | 154700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20230808 | 154600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20230808 | 154500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20230808 | 154400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20230808 | 154300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20230808 | 154200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20230808 | 154100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20230808 | 154000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20230808 | 153900 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20230808 | 153800 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20230808 | 153700 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20230808 | 153600 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20230808 | 153500 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 213 | 20230808 | 153400 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20230808 | 153300 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20230808 | 153200 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20230808 | 153100 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20230808 | 153000 | 5037225440 | 13840 | 13840 | 13840 | 13840 | 4679 |
| 218 | 20230808 | 152900 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20230808 | 152800 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20230808 | 152700 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20230808 | 152600 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20230808 | 152500 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 223 | 20230808 | 152400 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 224 | 20230808 | 152300 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 225 | 20230808 | 152200 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 226 | 20230808 | 152100 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 227 | 20230808 | 152000 | 4972468080 | 13840 | 13840 | 13840 | 13840 | 0 |
| 228 | 20230808 | 151900 | 4972468080 | 13840 | 13850 | 13850 | 13810 | 136 |
| 229 | 20230808 | 151800 | 4970586230 | 13850 | 13800 | 13850 | 13790 | 409 |
| 230 | 20230808 | 151700 | 4964942560 | 13800 | 13790 | 13800 | 13790 | 602 |
| 231 | 20230808 | 151600 | 4956635040 | 13800 | 13790 | 13800 | 13780 | 906 |
| 232 | 20230808 | 151500 | 4944142310 | 13790 | 13800 | 13800 | 13790 | 264 |
| 233 | 20230808 | 151400 | 4940499560 | 13800 | 13800 | 13800 | 13790 | 241 |
| 234 | 20230808 | 151300 | 4937174140 | 13800 | 13800 | 13800 | 13790 | 888 |
| 235 | 20230808 | 151200 | 4924921450 | 13800 | 13800 | 13810 | 13790 | 374 |
| 236 | 20230808 | 151100 | 4919758990 | 13800 | 13800 | 13800 | 13800 | 246 |
| 237 | 20230808 | 151000 | 4916364190 | 13820 | 13820 | 13820 | 13820 | 242 |
| 238 | 20230808 | 150900 | 4913019750 | 13820 | 13770 | 13820 | 13770 | 594 |
| 239 | 20230808 | 150800 | 4904821110 | 13770 | 13760 | 13770 | 13760 | 142 |
| 240 | 20230808 | 150700 | 4902866450 | 13780 | 13780 | 13780 | 13780 | 10 |
| 241 | 20230808 | 150600 | 4902728650 | 13760 | 13790 | 13790 | 13750 | 7498 |
| 242 | 20230808 | 150500 | 4799513220 | 13790 | 13820 | 13820 | 13790 | 1639 |
| 243 | 20230808 | 150400 | 4776878000 | 13810 | 13820 | 13820 | 13810 | 636 |
| 244 | 20230808 | 150300 | 4768093550 | 13820 | 13820 | 13830 | 13820 | 197 |
| 245 | 20230808 | 150200 | 4765371000 | 13820 | 13830 | 13830 | 13820 | 31 |
| 246 | 20230808 | 150100 | 4764942300 | 13820 | 13850 | 13860 | 13810 | 490 |
| 247 | 20230808 | 150000 | 4758166170 | 13860 | 13810 | 13860 | 13810 | 82 |
| 248 | 20230808 | 145900 | 4757031220 | 13810 | 13820 | 13820 | 13810 | 760 |
| 249 | 20230808 | 145800 | 4746528170 | 13820 | 13820 | 13830 | 13820 | 406 |
| 250 | 20230808 | 145700 | 4740916430 | 13820 | 13830 | 13830 | 13820 | 977 |
| 251 | 20230808 | 145600 | 4727404550 | 13830 | 13850 | 13850 | 13830 | 627 |
| 252 | 20230808 | 145500 | 4718728590 | 13850 | 13860 | 13860 | 13850 | 862 |
| 253 | 20230808 | 145400 | 4706785040 | 13870 | 13870 | 13870 | 13860 | 73 |
| 254 | 20230808 | 145300 | 4705772550 | 13870 | 13860 | 13870 | 13860 | 137 |
| 255 | 20230808 | 145200 | 4703872730 | 13860 | 13860 | 13870 | 13860 | 26 |
| 256 | 20230808 | 145100 | 4703512190 | 13860 | 13870 | 13890 | 13860 | 8 |
| 257 | 20230808 | 145000 | 4703401220 | 13890 | 13860 | 13890 | 13860 | 64 |
| 258 | 20230808 | 144900 | 4702512480 | 13840 | 13830 | 13890 | 13830 | 236 |
| 259 | 20230808 | 144800 | 4699241780 | 13830 | 13850 | 13850 | 13830 | 139 |
| 260 | 20230808 | 144700 | 4697318490 | 13850 | 13880 | 13900 | 13850 | 1008 |
| 261 | 20230808 | 144600 | 4683318520 | 13890 | 13890 | 13900 | 13890 | 197 |
| 262 | 20230808 | 144500 | 4680582120 | 13880 | 13870 | 13890 | 13870 | 47 |
| 263 | 20230808 | 144400 | 4679929480 | 13880 | 13900 | 13900 | 13830 | 464 |
| 264 | 20230808 | 144300 | 4673488310 | 13890 | 13880 | 13890 | 13880 | 126 |
| 265 | 20230808 | 144200 | 4671738870 | 13880 | 13850 | 13880 | 13850 | 148 |
| 266 | 20230808 | 144100 | 4669686570 | 13850 | 13850 | 13860 | 13830 | 574 |
| 267 | 20230808 | 144000 | 4661739790 | 13860 | 13850 | 13860 | 13850 | 349 |
| 268 | 20230808 | 143900 | 4656902670 | 13850 | 13830 | 13850 | 13830 | 68 |
| 269 | 20230808 | 143800 | 4655962110 | 13820 | 13860 | 13860 | 13820 | 1355 |
| 270 | 20230808 | 143700 | 4637216050 | 13850 | 13830 | 13850 | 13830 | 44 |
| 271 | 20230808 | 143600 | 4636607430 | 13840 | 13840 | 13840 | 13840 | 103 |
| 272 | 20230808 | 143500 | 4635181910 | 13830 | 13840 | 13850 | 13830 | 227 |
| 273 | 20230808 | 143400 | 4632039360 | 13840 | 13840 | 13840 | 13830 | 3 |
| 274 | 20230808 | 143300 | 4631997850 | 13830 | 13820 | 13830 | 13810 | 107 |
| 275 | 20230808 | 143200 | 4630520110 | 13810 | 13860 | 13870 | 13810 | 3344 |
| 276 | 20230808 | 143100 | 4584292830 | 13870 | 13890 | 13890 | 13860 | 163 |
| 277 | 20230808 | 143000 | 4582030810 | 13890 | 13910 | 13910 | 13890 | 860 |
| 278 | 20230808 | 142900 | 4570075810 | 13910 | 13920 | 13920 | 13910 | 305 |
| 279 | 20230808 | 142800 | 4565832930 | 13920 | 13920 | 13920 | 13920 | 70 |
| 280 | 20230808 | 142700 | 4564858530 | 13910 | 13910 | 13910 | 13910 | 37 |
| 281 | 20230808 | 142600 | 4564343860 | 13910 | 13920 | 13920 | 13910 | 516 |
| 282 | 20230808 | 142500 | 4557163540 | 13920 | 13950 | 13950 | 13920 | 800 |
| 283 | 20230808 | 142400 | 4546017800 | 13950 | 13950 | 13960 | 13950 | 98 |
| 284 | 20230808 | 142300 | 4544649880 | 13950 | 13960 | 13960 | 13950 | 218 |
| 285 | 20230808 | 142200 | 4541607780 | 13950 | 13950 | 13980 | 13950 | 248 |
| 286 | 20230808 | 142100 | 4538141040 | 13950 | 13970 | 13970 | 13950 | 2943 |
| 287 | 20230808 | 142000 | 4497056270 | 13970 | 13990 | 13990 | 13960 | 290 |
| 288 | 20230808 | 141900 | 4493006370 | 13980 | 13960 | 13980 | 13950 | 265 |
| 289 | 20230808 | 141800 | 4489306750 | 13960 | 13950 | 13960 | 13950 | 138 |
| 290 | 20230808 | 141700 | 4487381570 | 13950 | 13950 | 13950 | 13950 | 94 |
| 291 | 20230808 | 141600 | 4486070270 | 13950 | 13970 | 13990 | 13950 | 101 |
| 292 | 20230808 | 141500 | 4484659260 | 13950 | 13940 | 13950 | 13930 | 236 |
| 293 | 20230808 | 141400 | 4481369280 | 13940 | 13940 | 13940 | 13940 | 1 |
| 294 | 20230808 | 141300 | 4481355340 | 13930 | 13930 | 13930 | 13920 | 22 |
| 295 | 20230808 | 141200 | 4481049040 | 13920 | 13920 | 13940 | 13910 | 254 |
| 296 | 20230808 | 141100 | 4477509370 | 13920 | 13920 | 13920 | 13920 | 59 |
| 297 | 20230808 | 141000 | 4476688090 | 13920 | 13900 | 13970 | 13900 | 238 |
| 298 | 20230808 | 140900 | 4473375610 | 13920 | 13990 | 13990 | 13910 | 4718 |
| 299 | 20230808 | 140800 | 4407488810 | 13990 | 14000 | 14010 | 13980 | 1343 |
| 300 | 20230808 | 140700 | 4388691060 | 14000 | 13990 | 14000 | 13980 | 1892 |
| 301 | 20230808 | 140600 | 4362215170 | 13990 | 14000 | 14000 | 13980 | 455 |
| 302 | 20230808 | 140500 | 4355852260 | 13980 | 14000 | 14000 | 13980 | 291 |
| 303 | 20230808 | 140400 | 4351781210 | 13970 | 13970 | 13990 | 13970 | 238 |
| 304 | 20230808 | 140300 | 4348454530 | 13990 | 14000 | 14020 | 13980 | 871 |
| 305 | 20230808 | 140200 | 4336273860 | 14000 | 14000 | 14020 | 13990 | 1588 |
| 306 | 20230808 | 140100 | 4314046370 | 13990 | 13990 | 14000 | 13990 | 421 |
| 307 | 20230808 | 140000 | 4308156570 | 13990 | 14000 | 14000 | 13990 | 19 |
| 308 | 20230808 | 135900 | 4307890720 | 13990 | 13980 | 13990 | 13980 | 110 |
| 309 | 20230808 | 135800 | 4306352900 | 13980 | 14030 | 14030 | 13970 | 2251 |
| 310 | 20230808 | 135700 | 4274891170 | 14030 | 14020 | 14030 | 13990 | 222 |
| 311 | 20230808 | 135600 | 4271780400 | 14010 | 14010 | 14010 | 14000 | 116 |
| 312 | 20230808 | 135500 | 4270155490 | 14010 | 13990 | 14010 | 13990 | 52 |
| 313 | 20230808 | 135400 | 4269427700 | 13980 | 13990 | 13990 | 13980 | 54 |
| 314 | 20230808 | 135300 | 4268672290 | 13990 | 13990 | 13990 | 13990 | 11 |
| 315 | 20230808 | 135200 | 4268518400 | 14000 | 13990 | 14020 | 13990 | 219 |
| 316 | 20230808 | 135100 | 4265451070 | 13990 | 13970 | 14020 | 13970 | 35 |
| 317 | 20230808 | 135000 | 4264961450 | 13970 | 13960 | 13970 | 13960 | 975 |
| 318 | 20230808 | 134900 | 4251343370 | 13960 | 13950 | 13970 | 13950 | 281 |
| 319 | 20230808 | 134800 | 4247421340 | 13950 | 13950 | 13960 | 13950 | 74 |
| 320 | 20230808 | 134700 | 4246389020 | 13950 | 13950 | 13950 | 13940 | 1022 |
| 321 | 20230808 | 134600 | 4232132310 | 13950 | 13960 | 13960 | 13950 | 172 |
| 322 | 20230808 | 134500 | 4229731360 | 13960 | 13950 | 13960 | 13950 | 421 |
| 323 | 20230808 | 134400 | 4223854220 | 13960 | 14020 | 14020 | 13950 | 1856 |
| 324 | 20230808 | 134300 | 4197923880 | 13990 | 13990 | 14020 | 13970 | 262 |
| 325 | 20230808 | 134200 | 4194261470 | 13980 | 14030 | 14030 | 13980 | 656 |
| 326 | 20230808 | 134100 | 4185089190 | 14030 | 13960 | 14030 | 13960 | 2166 |
| 327 | 20230808 | 134000 | 4154772380 | 13970 | 13970 | 13970 | 13970 | 5 |
| 328 | 20230808 | 133900 | 4154702530 | 13970 | 13950 | 13970 | 13950 | 200 |
| 329 | 20230808 | 133800 | 4151908580 | 13970 | 13930 | 13970 | 13930 | 8 |
| 330 | 20230808 | 133700 | 4151797020 | 13960 | 13910 | 13980 | 13910 | 3334 |
| 331 | 20230808 | 133600 | 4105291130 | 13910 | 13920 | 13920 | 13910 | 113 |
| 332 | 20230808 | 133500 | 4103718190 | 13900 | 13870 | 13900 | 13870 | 81 |
| 333 | 20230808 | 133400 | 4102594630 | 13870 | 13870 | 13900 | 13870 | 5 |
| 334 | 20230808 | 133300 | 4102525220 | 13850 | 13930 | 13930 | 13850 | 52 |
| 335 | 20230808 | 133200 | 4101801940 | 13930 | 13840 | 13930 | 13840 | 40 |
| 336 | 20230808 | 133100 | 4101245800 | 13830 | 13850 | 13930 | 13830 | 1452 |
| 337 | 20230808 | 133000 | 4081152270 | 13850 | 13930 | 13930 | 13850 | 28 |
| 338 | 20230808 | 132900 | 4080762470 | 13930 | 13830 | 13940 | 13830 | 773 |
| 339 | 20230808 | 132800 | 4070025400 | 13830 | 13840 | 13840 | 13820 | 1632 |
| 340 | 20230808 | 132700 | 4047452500 | 13840 | 13850 | 13870 | 13840 | 2803 |
| 341 | 20230808 | 132600 | 4008647390 | 13860 | 13860 | 13880 | 13860 | 232 |
| 342 | 20230808 | 132500 | 4005430610 | 13860 | 13870 | 13880 | 13860 | 225 |
| 343 | 20230808 | 132400 | 4002310150 | 13870 | 13870 | 13880 | 13870 | 224 |
| 344 | 20230808 | 132300 | 3999201150 | 13900 | 13870 | 13900 | 13870 | 367 |
| 345 | 20230808 | 132200 | 3994110810 | 13870 | 13930 | 13930 | 13870 | 698 |
| 346 | 20230808 | 132100 | 3984419570 | 13930 | 13890 | 13930 | 13890 | 11 |
| 347 | 20230808 | 132000 | 3984266380 | 13940 | 13930 | 13940 | 13890 | 486 |
| 348 | 20230808 | 131900 | 3977507410 | 13940 | 13920 | 13950 | 13920 | 25 |
| 349 | 20230808 | 131800 | 3977158910 | 13950 | 13950 | 13950 | 13910 | 186 |
| 350 | 20230808 | 131700 | 3974564290 | 13950 | 13890 | 13950 | 13890 | 628 |
| 351 | 20230808 | 131600 | 3965826080 | 13900 | 13900 | 13950 | 13890 | 566 |
| 352 | 20230808 | 131500 | 3957958660 | 13950 | 13950 | 13950 | 13950 | 30 |
| 353 | 20230808 | 131400 | 3957540160 | 13950 | 13900 | 13960 | 13900 | 3392 |
| 354 | 20230808 | 131300 | 3910391250 | 13900 | 13950 | 13960 | 13890 | 4628 |
| 355 | 20230808 | 131200 | 3846012950 | 13960 | 13960 | 13960 | 13950 | 656 |
| 356 | 20230808 | 131100 | 3836856720 | 13960 | 13980 | 13980 | 13950 | 855 |
| 357 | 20230808 | 131000 | 3824917100 | 13980 | 13980 | 13980 | 13960 | 233 |
| 358 | 20230808 | 130900 | 3821659800 | 13960 | 13960 | 13970 | 13950 | 925 |
| 359 | 20230808 | 130800 | 3808744330 | 13950 | 13930 | 13960 | 13930 | 692 |
| 360 | 20230808 | 130700 | 3799102110 | 13930 | 13930 | 13930 | 13930 | 69 |
| 361 | 20230808 | 130600 | 3798140940 | 13920 | 13930 | 13930 | 13920 | 253 |
| 362 | 20230808 | 130500 | 3794617400 | 13930 | 13930 | 13930 | 13930 | 3 |
| 363 | 20230808 | 130400 | 3794575610 | 13920 | 13940 | 13940 | 13920 | 555 |
| 364 | 20230808 | 130300 | 3786844860 | 13940 | 13940 | 13940 | 13930 | 139 |
| 365 | 20230808 | 130200 | 3784907210 | 13930 | 13950 | 13950 | 13930 | 287 |
| 366 | 20230808 | 130100 | 3780908180 | 13950 | 13950 | 13950 | 13940 | 227 |
| 367 | 20230808 | 130000 | 3777742740 | 13950 | 13960 | 13960 | 13920 | 30 |
| 368 | 20230808 | 125900 | 3777324190 | 13920 | 13960 | 13960 | 13920 | 106 |
| 369 | 20230808 | 125800 | 3775844670 | 13960 | 13930 | 13960 | 13910 | 1654 |
| 370 | 20230808 | 125700 | 3752790660 | 13950 | 13950 | 13950 | 13950 | 37 |
| 371 | 20230808 | 125600 | 3752274510 | 13950 | 13950 | 13950 | 13900 | 188 |
| 372 | 20230808 | 125500 | 3749653070 | 13900 | 13940 | 13950 | 13900 | 547 |
| 373 | 20230808 | 125400 | 3742029230 | 13940 | 13910 | 13940 | 13880 | 143 |
| 374 | 20230808 | 125300 | 3740042910 | 13910 | 13920 | 13920 | 13910 | 443 |
| 375 | 20230808 | 125200 | 3733876390 | 13910 | 13900 | 13920 | 13880 | 460 |
| 376 | 20230808 | 125100 | 3727485230 | 13910 | 13900 | 13910 | 13900 | 388 |
| 377 | 20230808 | 125000 | 3722092020 | 13900 | 13880 | 13900 | 13880 | 129 |
| 378 | 20230808 | 124900 | 3720299200 | 13880 | 13870 | 13890 | 13870 | 130 |
| 379 | 20230808 | 124800 | 3718494280 | 13870 | 13870 | 13870 | 13870 | 38 |
| 380 | 20230808 | 124700 | 3717967220 | 13870 | 13880 | 13880 | 13860 | 119 |
| 381 | 20230808 | 124600 | 3716317100 | 13870 | 13870 | 13880 | 13870 | 134 |
| 382 | 20230808 | 124500 | 3714458220 | 13870 | 13860 | 13870 | 13860 | 244 |
| 383 | 20230808 | 124400 | 3711073990 | 13860 | 13870 | 13870 | 13860 | 680 |
| 384 | 20230808 | 124300 | 3701643300 | 13870 | 13880 | 13880 | 13870 | 76 |
| 385 | 20230808 | 124200 | 3700588430 | 13890 | 13880 | 13890 | 13880 | 103 |
| 386 | 20230808 | 124100 | 3699157790 | 13880 | 13900 | 13900 | 13880 | 322 |
| 387 | 20230808 | 124000 | 3694684630 | 13900 | 13900 | 13900 | 13900 | 36 |
| 388 | 20230808 | 123900 | 3694184230 | 13900 | 13920 | 13920 | 13900 | 60 |
| 389 | 20230808 | 123800 | 3693350210 | 13900 | 13910 | 13920 | 13900 | 288 |
| 390 | 20230808 | 123700 | 3689343640 | 13920 | 13900 | 13920 | 13900 | 215 |
| 391 | 20230808 | 123600 | 3686355120 | 13890 | 13880 | 13900 | 13870 | 210 |
| 392 | 20230808 | 123500 | 3683439320 | 13880 | 13870 | 13880 | 13870 | 72 |
| 393 | 20230808 | 123400 | 3682440650 | 13870 | 13840 | 13870 | 13830 | 299 |
| 394 | 20230808 | 123300 | 3678302490 | 13870 | 13840 | 13870 | 13840 | 3 |
| 395 | 20230808 | 123200 | 3678260910 | 13840 | 13880 | 13880 | 13830 | 120 |
| 396 | 20230808 | 123100 | 3676599720 | 13880 | 13840 | 13880 | 13830 | 265 |
| 397 | 20230808 | 123000 | 3672928890 | 13840 | 13830 | 13840 | 13830 | 141 |
| 398 | 20230808 | 122900 | 3670978810 | 13830 | 13830 | 13830 | 13830 | 253 |
| 399 | 20230808 | 122800 | 3667479820 | 13820 | 13840 | 13840 | 13820 | 205 |
| 400 | 20230808 | 122700 | 3664644000 | 13840 | 13840 | 13840 | 13830 | 40 |
| 401 | 20230808 | 122600 | 3664090450 | 13850 | 13840 | 13860 | 13840 | 99 |
| 402 | 20230808 | 122500 | 3662719350 | 13840 | 13860 | 13860 | 13840 | 246 |
| 403 | 20230808 | 122400 | 3659314250 | 13860 | 13870 | 13870 | 13860 | 171 |
| 404 | 20230808 | 122300 | 3656943060 | 13870 | 13860 | 13880 | 13860 | 7 |
| 405 | 20230808 | 122200 | 3656845970 | 13860 | 13850 | 13860 | 13850 | 70 |
| 406 | 20230808 | 122100 | 3655875800 | 13850 | 13900 | 13900 | 13840 | 40 |
| 407 | 20230808 | 122000 | 3655321860 | 13900 | 13910 | 13910 | 13840 | 48 |
| 408 | 20230808 | 121900 | 3654654610 | 13920 | 13890 | 13920 | 13840 | 699 |
| 409 | 20230808 | 121800 | 3644958720 | 13890 | 13910 | 13920 | 13880 | 433 |
| 410 | 20230808 | 121700 | 3638938770 | 13920 | 13900 | 13920 | 13900 | 199 |
| 411 | 20230808 | 121600 | 3636171360 | 13900 | 13890 | 13910 | 13890 | 258 |
| 412 | 20230808 | 121500 | 3632586360 | 13880 | 13880 | 13880 | 13870 | 411 |
| 413 | 20230808 | 121400 | 3626882380 | 13870 | 13840 | 13870 | 13840 | 238 |
| 414 | 20230808 | 121300 | 3623587010 | 13830 | 13830 | 13830 | 13820 | 80 |
| 415 | 20230808 | 121200 | 3622480660 | 13840 | 13830 | 13840 | 13830 | 305 |
| 416 | 20230808 | 121100 | 3618261460 | 13830 | 13830 | 13840 | 13830 | 7 |
| 417 | 20230808 | 121000 | 3618164620 | 13850 | 13830 | 13850 | 13830 | 129 |
| 418 | 20230808 | 120900 | 3616379530 | 13830 | 13850 | 13850 | 13830 | 403 |
| 419 | 20230808 | 120800 | 3610804230 | 13840 | 13840 | 13850 | 13840 | 23 |
| 420 | 20230808 | 120700 | 3610485900 | 13840 | 13850 | 13850 | 13840 | 288 |
| 421 | 20230808 | 120600 | 3606497130 | 13850 | 13830 | 13850 | 13830 | 132 |
| 422 | 20230808 | 120500 | 3604671380 | 13830 | 13820 | 13860 | 13820 | 225 |
| 423 | 20230808 | 120400 | 3601552980 | 13820 | 13880 | 13880 | 13820 | 4 |
| 424 | 20230808 | 120300 | 3601497640 | 13810 | 13880 | 13880 | 13810 | 66 |
| 425 | 20230808 | 120200 | 3600581700 | 13880 | 13790 | 13880 | 13790 | 778 |
| 426 | 20230808 | 120100 | 3589846400 | 13770 | 13830 | 13830 | 13760 | 2279 |
| 427 | 20230808 | 120000 | 3558428470 | 13840 | 13850 | 13850 | 13830 | 332 |
| 428 | 20230808 | 115900 | 3553832660 | 13850 | 13840 | 13880 | 13840 | 124 |
| 429 | 20230808 | 115800 | 3552115610 | 13840 | 13830 | 13890 | 13830 | 476 |
| 430 | 20230808 | 115700 | 3545511100 | 13860 | 13820 | 13860 | 13820 | 225 |
| 431 | 20230808 | 115600 | 3542396610 | 13810 | 13850 | 13860 | 13810 | 311 |
| 432 | 20230808 | 115500 | 3538094080 | 13860 | 13860 | 13860 | 13790 | 130 |
| 433 | 20230808 | 115400 | 3536293620 | 13870 | 13800 | 13870 | 13790 | 627 |
| 434 | 20230808 | 115300 | 3527622800 | 13800 | 13790 | 13800 | 13790 | 4 |
| 435 | 20230808 | 115200 | 3527567620 | 13830 | 13790 | 13830 | 13790 | 4 |
| 436 | 20230808 | 115100 | 3527512380 | 13790 | 13780 | 13830 | 13780 | 8 |
| 437 | 20230808 | 115000 | 3527402050 | 13770 | 13770 | 13770 | 13770 | 67 |
| 438 | 20230808 | 114900 | 3526479460 | 13780 | 13780 | 13800 | 13770 | 3862 |
| 439 | 20230808 | 114800 | 3473234340 | 13800 | 13780 | 13800 | 13780 | 120 |
| 440 | 20230808 | 114700 | 3471578700 | 13780 | 13790 | 13790 | 13780 | 499 |
| 441 | 20230808 | 114600 | 3464700020 | 13800 | 13800 | 13820 | 13790 | 515 |
| 442 | 20230808 | 114500 | 3457593660 | 13810 | 13840 | 13840 | 13810 | 1131 |
| 443 | 20230808 | 114400 | 3441959450 | 13840 | 13850 | 13850 | 13840 | 282 |
| 444 | 20230808 | 114300 | 3438055480 | 13850 | 13850 | 13850 | 13840 | 45 |
| 445 | 20230808 | 114200 | 3437432240 | 13850 | 13880 | 13890 | 13850 | 829 |
| 446 | 20230808 | 114100 | 3425947140 | 13890 | 13860 | 13900 | 13850 | 210 |
| 447 | 20230808 | 114000 | 3423035830 | 13850 | 13860 | 13860 | 13850 | 333 |
| 448 | 20230808 | 113900 | 3418421330 | 13900 | 13860 | 13900 | 13860 | 236 |
| 449 | 20230808 | 113800 | 3415149660 | 13860 | 13840 | 13870 | 13840 | 286 |
| 450 | 20230808 | 113700 | 3411183030 | 13840 | 13850 | 13890 | 13840 | 136 |
| 451 | 20230808 | 113600 | 3409299570 | 13850 | 13850 | 13860 | 13850 | 639 |
| 452 | 20230808 | 113500 | 3400444130 | 13850 | 13830 | 13850 | 13830 | 575 |
| 453 | 20230808 | 113400 | 3392482270 | 13850 | 13810 | 13850 | 13810 | 27 |
| 454 | 20230808 | 113300 | 3392108780 | 13810 | 13810 | 13810 | 13800 | 241 |
| 455 | 20230808 | 113200 | 3388780680 | 13810 | 13860 | 13860 | 13810 | 160 |
| 456 | 20230808 | 113100 | 3386571030 | 13800 | 13820 | 13860 | 13800 | 2506 |
| 457 | 20230808 | 113000 | 3351976830 | 13810 | 13820 | 13820 | 13810 | 12 |
| 458 | 20230808 | 112900 | 3351811050 | 13810 | 13830 | 13830 | 13810 | 134 |
| 459 | 20230808 | 112800 | 3349957970 | 13810 | 13810 | 13810 | 13810 | 0 |
| 460 | 20230808 | 112700 | 3349957970 | 13810 | 13860 | 13860 | 13810 | 848 |
| 461 | 20230808 | 112600 | 3338231450 | 13860 | 13860 | 13860 | 13850 | 119 |
| 462 | 20230808 | 112500 | 3336583110 | 13860 | 13830 | 13860 | 13830 | 274 |
| 463 | 20230808 | 112400 | 3332788690 | 13830 | 13830 | 13830 | 13830 | 9 |
| 464 | 20230808 | 112300 | 3332664220 | 13820 | 13840 | 13850 | 13820 | 532 |
| 465 | 20230808 | 112200 | 3325299290 | 13810 | 13820 | 13820 | 13810 | 224 |
| 466 | 20230808 | 112100 | 3322204110 | 13790 | 13790 | 13820 | 13790 | 151 |
| 467 | 20230808 | 112000 | 3320120770 | 13780 | 13810 | 13810 | 13770 | 469 |
| 468 | 20230808 | 111900 | 3313653810 | 13810 | 13830 | 13840 | 13810 | 415 |
| 469 | 20230808 | 111800 | 3307914960 | 13830 | 13810 | 13830 | 13760 | 502 |
| 470 | 20230808 | 111700 | 3300985760 | 13810 | 13770 | 13830 | 13760 | 1739 |
| 471 | 20230808 | 111600 | 3277030140 | 13760 | 13830 | 13830 | 13760 | 2652 |
| 472 | 20230808 | 111500 | 3240501080 | 13800 | 13790 | 13800 | 13790 | 445 |
| 473 | 20230808 | 111400 | 3234361520 | 13800 | 13840 | 13840 | 13800 | 205 |
| 474 | 20230808 | 111300 | 3231531740 | 13840 | 13840 | 13850 | 13830 | 744 |
| 475 | 20230808 | 111200 | 3221232360 | 13840 | 13840 | 13840 | 13840 | 280 |
| 476 | 20230808 | 111100 | 3217357160 | 13800 | 13800 | 13800 | 13800 | 8 |
| 477 | 20230808 | 111000 | 3217246760 | 13800 | 13840 | 13850 | 13800 | 845 |
| 478 | 20230808 | 110900 | 3205560680 | 13840 | 13830 | 13840 | 13830 | 391 |
| 479 | 20230808 | 110800 | 3200150530 | 13830 | 13840 | 13840 | 13830 | 192 |
| 480 | 20230808 | 110700 | 3197493330 | 13840 | 13810 | 13850 | 13810 | 280 |
| 481 | 20230808 | 110600 | 3193616100 | 13810 | 13790 | 13810 | 13770 | 468 |
| 482 | 20230808 | 110500 | 3187160690 | 13780 | 13810 | 13810 | 13760 | 934 |
| 483 | 20230808 | 110400 | 3174294270 | 13760 | 13860 | 13890 | 13760 | 4869 |
| 484 | 20230808 | 110300 | 3107045670 | 13860 | 13880 | 13880 | 13840 | 1791 |
| 485 | 20230808 | 110200 | 3082233800 | 13890 | 13870 | 13890 | 13870 | 211 |
| 486 | 20230808 | 110100 | 3079304160 | 13880 | 13900 | 13900 | 13880 | 883 |
| 487 | 20230808 | 110000 | 3067039650 | 13900 | 13930 | 13940 | 13900 | 532 |
| 488 | 20230808 | 105900 | 3059636190 | 13930 | 13930 | 13930 | 13930 | 160 |
| 489 | 20230808 | 105800 | 3057407390 | 13930 | 13940 | 13960 | 13920 | 396 |
| 490 | 20230808 | 105700 | 3051891100 | 13940 | 13970 | 13970 | 13940 | 826 |
| 491 | 20230808 | 105600 | 3040364760 | 13970 | 13960 | 14000 | 13960 | 8 |
| 492 | 20230808 | 105500 | 3040253020 | 14000 | 13970 | 14000 | 13970 | 985 |
| 493 | 20230808 | 105400 | 3026486520 | 13970 | 14050 | 14050 | 13970 | 1472 |
| 494 | 20230808 | 105300 | 3005907900 | 14050 | 14060 | 14070 | 14050 | 220 |
| 495 | 20230808 | 105200 | 3002816810 | 13980 | 14040 | 14080 | 13980 | 1362 |
| 496 | 20230808 | 105100 | 2983675090 | 13980 | 14000 | 14000 | 13980 | 211 |
| 497 | 20230808 | 105000 | 2980725010 | 14050 | 14030 | 14060 | 14000 | 712 |
| 498 | 20230808 | 104900 | 2970744610 | 14030 | 13980 | 14030 | 13970 | 828 |
| 499 | 20230808 | 104800 | 2959162250 | 13970 | 13920 | 13970 | 13920 | 217 |
| 500 | 20230808 | 104700 | 2956138610 | 13920 | 13920 | 13980 | 13920 | 1101 |
| 501 | 20230808 | 104600 | 2940768410 | 13910 | 13920 | 13920 | 13910 | 194 |
| 502 | 20230808 | 104500 | 2938068700 | 13910 | 13950 | 13960 | 13910 | 356 |
| 503 | 20230808 | 104400 | 2933103640 | 13920 | 13920 | 13920 | 13920 | 97 |
| 504 | 20230808 | 104300 | 2931753400 | 13920 | 13930 | 13930 | 13920 | 229 |
| 505 | 20230808 | 104200 | 2928563970 | 13930 | 13960 | 13960 | 13930 | 814 |
| 506 | 20230808 | 104100 | 2917209950 | 13960 | 13950 | 13960 | 13950 | 15 |
| 507 | 20230808 | 104000 | 2917000590 | 13960 | 13920 | 13960 | 13910 | 840 |
| 508 | 20230808 | 103900 | 2905293350 | 13920 | 13930 | 13930 | 13920 | 176 |
| 509 | 20230808 | 103800 | 2902843180 | 13920 | 13900 | 13930 | 13900 | 569 |
| 510 | 20230808 | 103700 | 2894928360 | 13900 | 13900 | 13900 | 13890 | 119 |
| 511 | 20230808 | 103600 | 2893274300 | 13900 | 13910 | 13910 | 13900 | 357 |
| 512 | 20230808 | 103500 | 2888310880 | 13910 | 13930 | 13960 | 13910 | 1561 |
| 513 | 20230808 | 103400 | 2866543340 | 13940 | 13950 | 13950 | 13890 | 259 |
| 514 | 20230808 | 103300 | 2862944060 | 13890 | 13870 | 13940 | 13830 | 4330 |
| 515 | 20230808 | 103200 | 2803014550 | 13950 | 13880 | 13960 | 13880 | 529 |
| 516 | 20230808 | 103100 | 2795640080 | 13860 | 13860 | 13960 | 13850 | 1752 |
| 517 | 20230808 | 103000 | 2771304000 | 13870 | 13890 | 13890 | 13840 | 3934 |
| 518 | 20230808 | 102900 | 2716789580 | 13890 | 13890 | 13890 | 13880 | 378 |
| 519 | 20230808 | 102800 | 2711539660 | 13890 | 13920 | 13920 | 13890 | 3265 |
| 520 | 20230808 | 102700 | 2666161750 | 13920 | 13930 | 13930 | 13920 | 941 |
| 521 | 20230808 | 102600 | 2653059780 | 13930 | 13940 | 13940 | 13930 | 643 |
| 522 | 20230808 | 102500 | 2644097050 | 13940 | 13950 | 13950 | 13930 | 335 |
| 523 | 20230808 | 102400 | 2639425270 | 13960 | 13930 | 13960 | 13930 | 391 |
| 524 | 20230808 | 102300 | 2633975660 | 13930 | 13940 | 13940 | 13930 | 112 |
| 525 | 20230808 | 102200 | 2632415400 | 13940 | 13960 | 13960 | 13940 | 310 |
| 526 | 20230808 | 102100 | 2628092800 | 13960 | 13950 | 13960 | 13950 | 647 |
| 527 | 20230808 | 102000 | 2619061180 | 13960 | 13910 | 13960 | 13910 | 1883 |
| 528 | 20230808 | 101900 | 2592818720 | 13920 | 13940 | 13940 | 13910 | 1162 |
| 529 | 20230808 | 101800 | 2576637910 | 13940 | 13950 | 13950 | 13940 | 1509 |
| 530 | 20230808 | 101700 | 2555588070 | 13950 | 13960 | 13960 | 13950 | 1226 |
| 531 | 20230808 | 101600 | 2538481740 | 13960 | 13960 | 13960 | 13960 | 229 |
| 532 | 20230808 | 101500 | 2535284900 | 13960 | 13970 | 14000 | 13960 | 5187 |
| 533 | 20230808 | 101400 | 2462839770 | 13970 | 14000 | 14000 | 13970 | 3517 |
| 534 | 20230808 | 101300 | 2413664780 | 14000 | 14010 | 14020 | 14000 | 1641 |
| 535 | 20230808 | 101200 | 2390682260 | 14020 | 14030 | 14030 | 14000 | 1636 |
| 536 | 20230808 | 101100 | 2367761990 | 14020 | 14030 | 14030 | 14020 | 260 |
| 537 | 20230808 | 101000 | 2364114510 | 14030 | 14030 | 14030 | 14030 | 287 |
| 538 | 20230808 | 100900 | 2360087900 | 14030 | 14030 | 14030 | 14020 | 401 |
| 539 | 20230808 | 100800 | 2354461880 | 14020 | 14080 | 14080 | 14010 | 1410 |
| 540 | 20230808 | 100700 | 2334623120 | 14080 | 14020 | 14090 | 14020 | 957 |
| 541 | 20230808 | 100600 | 2321152880 | 14030 | 14020 | 14030 | 14010 | 422 |
| 542 | 20230808 | 100500 | 2315240590 | 14010 | 14040 | 14080 | 14010 | 1726 |
| 543 | 20230808 | 100400 | 2291033960 | 14040 | 14080 | 14080 | 14040 | 647 |
| 544 | 20230808 | 100300 | 2281941800 | 14080 | 14030 | 14080 | 14020 | 753 |
| 545 | 20230808 | 100200 | 2271378050 | 14030 | 14030 | 14030 | 14030 | 264 |
| 546 | 20230808 | 100100 | 2267674130 | 14030 | 14060 | 14070 | 14030 | 1614 |
| 547 | 20230808 | 100000 | 2244988580 | 14070 | 14060 | 14080 | 14060 | 161 |
| 548 | 20230808 | 095900 | 2242724800 | 14060 | 14050 | 14060 | 14050 | 89 |
| 549 | 20230808 | 095800 | 2241474090 | 14060 | 14050 | 14060 | 14050 | 279 |
| 550 | 20230808 | 095700 | 2237551540 | 14060 | 14040 | 14060 | 14020 | 1007 |
| 551 | 20230808 | 095600 | 2223421830 | 14030 | 14020 | 14030 | 14020 | 217 |
| 552 | 20230808 | 095500 | 2220377510 | 14030 | 14060 | 14060 | 14030 | 1351 |
| 553 | 20230808 | 095400 | 2201416930 | 14080 | 14060 | 14080 | 14060 | 375 |
| 554 | 20230808 | 095300 | 2196141250 | 14060 | 14010 | 14060 | 14010 | 249 |
| 555 | 20230808 | 095200 | 2192641310 | 14050 | 13990 | 14050 | 13980 | 8962 |
| 556 | 20230808 | 095100 | 2067130100 | 14010 | 13990 | 14010 | 13980 | 1626 |
| 557 | 20230808 | 095000 | 2044370460 | 13990 | 14030 | 14030 | 13980 | 386 |
| 558 | 20230808 | 094900 | 2038967420 | 14030 | 13990 | 14030 | 13970 | 1628 |
| 559 | 20230808 | 094800 | 2016208220 | 14030 | 14010 | 14030 | 13980 | 1775 |
| 560 | 20230808 | 094700 | 1991368630 | 14000 | 14020 | 14030 | 14000 | 3663 |
| 561 | 20230808 | 094600 | 1940063340 | 14020 | 14050 | 14050 | 14000 | 720 |
| 562 | 20230808 | 094500 | 1929977740 | 14050 | 14090 | 14090 | 14050 | 2019 |
| 563 | 20230808 | 094400 | 1901578250 | 14080 | 14080 | 14090 | 14080 | 634 |
| 564 | 20230808 | 094300 | 1892649140 | 14070 | 14000 | 14080 | 13980 | 2516 |
| 565 | 20230808 | 094200 | 1857383580 | 14000 | 14070 | 14070 | 13980 | 7681 |
| 566 | 20230808 | 094100 | 1749648090 | 14070 | 14100 | 14110 | 14070 | 2404 |
| 567 | 20230808 | 094000 | 1715801850 | 14100 | 14110 | 14110 | 14090 | 1407 |
| 568 | 20230808 | 093900 | 1695963610 | 14110 | 14130 | 14130 | 14100 | 202 |
| 569 | 20230808 | 093800 | 1693111960 | 14130 | 14120 | 14180 | 14080 | 2631 |
| 570 | 20230808 | 093700 | 1656032050 | 14120 | 14110 | 14130 | 14100 | 1432 |
| 571 | 20230808 | 093600 | 1635838900 | 14100 | 14110 | 14130 | 14100 | 551 |
| 572 | 20230808 | 093500 | 1628063720 | 14110 | 14130 | 14130 | 14100 | 2578 |
| 573 | 20230808 | 093400 | 1591703770 | 14120 | 14150 | 14150 | 14120 | 811 |
| 574 | 20230808 | 093300 | 1580235190 | 14150 | 14180 | 14180 | 14150 | 717 |
| 575 | 20230808 | 093200 | 1570082050 | 14190 | 14190 | 14200 | 14180 | 468 |
| 576 | 20230808 | 093100 | 1563441210 | 14190 | 14220 | 14220 | 14190 | 572 |
| 577 | 20230808 | 093000 | 1555315840 | 14220 | 14250 | 14250 | 14210 | 160 |
| 578 | 20230808 | 092900 | 1553040760 | 14250 | 14320 | 14320 | 14230 | 492 |
| 579 | 20230808 | 092800 | 1546032440 | 14270 | 14310 | 14320 | 14260 | 1834 |
| 580 | 20230808 | 092700 | 1519802020 | 14320 | 14330 | 14330 | 14280 | 1843 |
| 581 | 20230808 | 092600 | 1493451850 | 14330 | 14330 | 14330 | 14280 | 1827 |
| 582 | 20230808 | 092500 | 1467289360 | 14330 | 14230 | 14350 | 14230 | 5598 |
| 583 | 20230808 | 092400 | 1387374730 | 14220 | 14170 | 14220 | 14170 | 1409 |
| 584 | 20230808 | 092300 | 1367344050 | 14130 | 14140 | 14150 | 14110 | 1493 |
| 585 | 20230808 | 092200 | 1346239380 | 14140 | 14100 | 14150 | 14100 | 1003 |
| 586 | 20230808 | 092100 | 1332075820 | 14120 | 14100 | 14120 | 14100 | 1863 |
| 587 | 20230808 | 092000 | 1305786010 | 14110 | 14120 | 14120 | 14100 | 5472 |
| 588 | 20230808 | 091900 | 1228586630 | 14120 | 14190 | 14190 | 14120 | 3283 |
| 589 | 20230808 | 091800 | 1182147190 | 14190 | 14230 | 14230 | 14190 | 403 |
| 590 | 20230808 | 091700 | 1176423150 | 14200 | 14220 | 14240 | 14200 | 1472 |
| 591 | 20230808 | 091600 | 1155482340 | 14230 | 14200 | 14230 | 14180 | 915 |
| 592 | 20230808 | 091500 | 1142474690 | 14170 | 14160 | 14210 | 14120 | 1442 |
| 593 | 20230808 | 091400 | 1122085240 | 14150 | 14180 | 14240 | 14150 | 4228 |
| 594 | 20230808 | 091300 | 1062181450 | 14180 | 14260 | 14260 | 14180 | 1969 |
| 595 | 20230808 | 091200 | 1034246120 | 14260 | 14130 | 14270 | 14120 | 3428 |
| 596 | 20230808 | 091100 | 985638950 | 14140 | 14210 | 14210 | 14140 | 2180 |
| 597 | 20230808 | 091000 | 954748380 | 14300 | 14230 | 14300 | 14180 | 4513 |
| 598 | 20230808 | 090900 | 890639800 | 14230 | 14240 | 14300 | 14230 | 1646 |
| 599 | 20230808 | 090800 | 867168600 | 14310 | 14260 | 14310 | 14210 | 785 |
| 600 | 20230808 | 090700 | 855985260 | 14300 | 14190 | 14300 | 14190 | 1965 |
| 601 | 20230808 | 090600 | 828078920 | 14190 | 14100 | 14210 | 14080 | 2652 |
| 602 | 20230808 | 090500 | 790559020 | 14100 | 14210 | 14220 | 14100 | 5987 |
| 603 | 20230808 | 090400 | 705745400 | 14210 | 14300 | 14340 | 14200 | 6478 |
| 604 | 20230808 | 090300 | 613403240 | 14300 | 14440 | 14440 | 14290 | 10351 |
| 605 | 20230808 | 090200 | 464624750 | 14440 | 14430 | 14440 | 14380 | 8632 |
| 606 | 20230808 | 090100 | 340168650 | 14410 | 14300 | 14500 | 14300 | 11020 |
| 607 | 20230808 | 090000 | 181220240 | 14300 | 14160 | 14300 | 14160 | 12781 |