31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 3 | 20230808 | 184900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 4 | 20230808 | 184800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 5 | 20230808 | 184700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 6 | 20230808 | 184600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 7 | 20230808 | 184500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 8 | 20230808 | 184400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 9 | 20230808 | 184300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 10 | 20230808 | 184200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 11 | 20230808 | 184100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 12 | 20230808 | 184000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 13 | 20230808 | 183900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 14 | 20230808 | 183800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 15 | 20230808 | 183700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 16 | 20230808 | 183600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 17 | 20230808 | 183500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 18 | 20230808 | 183400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 19 | 20230808 | 183300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 20 | 20230808 | 183200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 21 | 20230808 | 183100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 22 | 20230808 | 183000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 23 | 20230808 | 182900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 24 | 20230808 | 182800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 25 | 20230808 | 182700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 26 | 20230808 | 182600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 27 | 20230808 | 182500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 28 | 20230808 | 182400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 29 | 20230808 | 182300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 30 | 20230808 | 182200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 31 | 20230808 | 182100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 32 | 20230808 | 182000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 33 | 20230808 | 181900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 34 | 20230808 | 181800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 35 | 20230808 | 181700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 36 | 20230808 | 181600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 37 | 20230808 | 181500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 38 | 20230808 | 181400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 39 | 20230808 | 181300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 40 | 20230808 | 181200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 41 | 20230808 | 181100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 42 | 20230808 | 181000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 43 | 20230808 | 180900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 44 | 20230808 | 180800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 45 | 20230808 | 180700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 46 | 20230808 | 180600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 47 | 20230808 | 180500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 48 | 20230808 | 180400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 49 | 20230808 | 180300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 50 | 20230808 | 180200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 51 | 20230808 | 180100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 52 | 20230808 | 180000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 53 | 20230808 | 175900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 54 | 20230808 | 175800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 55 | 20230808 | 175700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 56 | 20230808 | 175600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 57 | 20230808 | 175500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 58 | 20230808 | 175400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 59 | 20230808 | 175300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 60 | 20230808 | 175200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 61 | 20230808 | 175100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 62 | 20230808 | 175000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 63 | 20230808 | 174900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 64 | 20230808 | 174800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 65 | 20230808 | 174700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 66 | 20230808 | 174600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 67 | 20230808 | 174500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 68 | 20230808 | 174400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 69 | 20230808 | 174300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 70 | 20230808 | 174200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 71 | 20230808 | 174100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 72 | 20230808 | 174000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 73 | 20230808 | 173900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 74 | 20230808 | 173800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 75 | 20230808 | 173700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 76 | 20230808 | 173600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 77 | 20230808 | 173500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 78 | 20230808 | 173400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 79 | 20230808 | 173300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 80 | 20230808 | 173200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 81 | 20230808 | 173100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 82 | 20230808 | 173000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 83 | 20230808 | 172900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 84 | 20230808 | 172800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 85 | 20230808 | 172700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 86 | 20230808 | 172600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 87 | 20230808 | 172500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 88 | 20230808 | 172400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 89 | 20230808 | 172300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 90 | 20230808 | 172200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 91 | 20230808 | 172100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 92 | 20230808 | 172000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 93 | 20230808 | 171900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 94 | 20230808 | 171800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 95 | 20230808 | 171700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 96 | 20230808 | 171600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 97 | 20230808 | 171500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 98 | 20230808 | 171400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 99 | 20230808 | 171300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 100 | 20230808 | 171200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 101 | 20230808 | 171100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 102 | 20230808 | 171000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 103 | 20230808 | 170900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 104 | 20230808 | 170800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 105 | 20230808 | 170700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 106 | 20230808 | 170600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 107 | 20230808 | 170500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 108 | 20230808 | 170400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 109 | 20230808 | 170300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 110 | 20230808 | 170200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 111 | 20230808 | 170100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 112 | 20230808 | 170000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 113 | 20230808 | 165900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 114 | 20230808 | 165800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 115 | 20230808 | 165700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 116 | 20230808 | 165600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 117 | 20230808 | 165500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 118 | 20230808 | 165400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 119 | 20230808 | 165300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 120 | 20230808 | 165200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 121 | 20230808 | 165100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 122 | 20230808 | 165000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 123 | 20230808 | 164900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 124 | 20230808 | 164800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 125 | 20230808 | 164700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 126 | 20230808 | 164600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 127 | 20230808 | 164500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 128 | 20230808 | 164400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 129 | 20230808 | 164300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 130 | 20230808 | 164200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 131 | 20230808 | 164100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 132 | 20230808 | 164000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 133 | 20230808 | 163900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 134 | 20230808 | 163800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 135 | 20230808 | 163700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 136 | 20230808 | 163600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 137 | 20230808 | 163500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 138 | 20230808 | 163400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 139 | 20230808 | 163300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 140 | 20230808 | 163200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 141 | 20230808 | 163100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 142 | 20230808 | 163000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 143 | 20230808 | 162900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 144 | 20230808 | 162800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 145 | 20230808 | 162700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 146 | 20230808 | 162600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 147 | 20230808 | 162500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 148 | 20230808 | 162400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 149 | 20230808 | 162300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 150 | 20230808 | 162200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 151 | 20230808 | 162100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 152 | 20230808 | 162000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 153 | 20230808 | 161900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 154 | 20230808 | 161800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 155 | 20230808 | 161700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 156 | 20230808 | 161600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 157 | 20230808 | 161500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 158 | 20230808 | 161400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 159 | 20230808 | 161300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 160 | 20230808 | 161200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 161 | 20230808 | 161100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 162 | 20230808 | 161000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 163 | 20230808 | 160900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 164 | 20230808 | 160800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 165 | 20230808 | 160700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 166 | 20230808 | 160600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 167 | 20230808 | 160500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 168 | 20230808 | 160400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 169 | 20230808 | 160300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 170 | 20230808 | 160200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 171 | 20230808 | 160100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 172 | 20230808 | 160000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 173 | 20230808 | 155900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 174 | 20230808 | 155800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 175 | 20230808 | 155700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 176 | 20230808 | 155600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 177 | 20230808 | 155500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 178 | 20230808 | 155400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 179 | 20230808 | 155300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 180 | 20230808 | 155200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 181 | 20230808 | 155100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 182 | 20230808 | 155000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 183 | 20230808 | 154900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 184 | 20230808 | 154800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 185 | 20230808 | 154700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 186 | 20230808 | 154600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 187 | 20230808 | 154500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 188 | 20230808 | 154400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 189 | 20230808 | 154300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 190 | 20230808 | 154200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 191 | 20230808 | 154100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 192 | 20230808 | 154000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 193 | 20230808 | 153900 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 194 | 20230808 | 153800 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 195 | 20230808 | 153700 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 196 | 20230808 | 153600 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 197 | 20230808 | 153500 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 198 | 20230808 | 153400 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 199 | 20230808 | 153300 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 200 | 20230808 | 153200 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 201 | 20230808 | 153100 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 0 |
| 202 | 20230808 | 153000 | 2759943750 | 13700 | 13700 | 13700 | 13700 | 2424 |
| 203 | 20230808 | 152900 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 204 | 20230808 | 152800 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 205 | 20230808 | 152700 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 206 | 20230808 | 152600 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 207 | 20230808 | 152500 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 208 | 20230808 | 152400 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 209 | 20230808 | 152300 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 210 | 20230808 | 152200 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 211 | 20230808 | 152100 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 212 | 20230808 | 152000 | 2726734950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 213 | 20230808 | 151900 | 2726734950 | 13700 | 13670 | 13700 | 13670 | 1109 |
| 214 | 20230808 | 151800 | 2711572250 | 13670 | 13660 | 13670 | 13660 | 188 |
| 215 | 20230808 | 151700 | 2709004060 | 13670 | 13660 | 13670 | 13660 | 87 |
| 216 | 20230808 | 151600 | 2707815320 | 13660 | 13660 | 13660 | 13660 | 15 |
| 217 | 20230808 | 151500 | 2707610420 | 13670 | 13600 | 13670 | 13600 | 577 |
| 218 | 20230808 | 151400 | 2699732230 | 13600 | 13600 | 13600 | 13600 | 1000 |
| 219 | 20230808 | 151300 | 2686132230 | 13670 | 13670 | 13670 | 13670 | 218 |
| 220 | 20230808 | 151200 | 2683152170 | 13670 | 13590 | 13670 | 13590 | 1147 |
| 221 | 20230808 | 151100 | 2667555070 | 13590 | 13590 | 13590 | 13590 | 1151 |
| 222 | 20230808 | 151000 | 2651912980 | 13590 | 13540 | 13590 | 13520 | 4154 |
| 223 | 20230808 | 150900 | 2595716900 | 13600 | 13590 | 13600 | 13540 | 653 |
| 224 | 20230808 | 150800 | 2586871590 | 13600 | 13590 | 13600 | 13540 | 1803 |
| 225 | 20230808 | 150700 | 2562418020 | 13570 | 13590 | 13590 | 13570 | 35 |
| 226 | 20230808 | 150600 | 2561942560 | 13600 | 13600 | 13600 | 13600 | 1 |
| 227 | 20230808 | 150500 | 2561928960 | 13580 | 13600 | 13600 | 13580 | 404 |
| 228 | 20230808 | 150400 | 2556440800 | 13580 | 13630 | 13630 | 13580 | 162 |
| 229 | 20230808 | 150300 | 2554234770 | 13640 | 13600 | 13640 | 13600 | 177 |
| 230 | 20230808 | 150200 | 2551823730 | 13600 | 13590 | 13600 | 13590 | 4 |
| 231 | 20230808 | 150100 | 2551769340 | 13590 | 13590 | 13590 | 13590 | 1 |
| 232 | 20230808 | 150000 | 2551755750 | 13600 | 13600 | 13600 | 13600 | 323 |
| 233 | 20230808 | 145900 | 2547362950 | 13600 | 13630 | 13630 | 13600 | 4 |
| 234 | 20230808 | 145800 | 2547308490 | 13650 | 13640 | 13650 | 13640 | 53 |
| 235 | 20230808 | 145700 | 2546585230 | 13650 | 13590 | 13660 | 13590 | 117 |
| 236 | 20230808 | 145600 | 2544994880 | 13590 | 13680 | 13680 | 13590 | 15 |
| 237 | 20230808 | 145500 | 2544790490 | 13680 | 13630 | 13690 | 13570 | 466 |
| 238 | 20230808 | 145400 | 2538459150 | 13630 | 13670 | 13700 | 13630 | 202 |
| 239 | 20230808 | 145300 | 2535699660 | 13720 | 13690 | 13720 | 13680 | 262 |
| 240 | 20230808 | 145200 | 2532114850 | 13720 | 13680 | 13720 | 13680 | 830 |
| 241 | 20230808 | 145100 | 2520745070 | 13670 | 13640 | 13670 | 13640 | 1198 |
| 242 | 20230808 | 145000 | 2504384180 | 13650 | 13640 | 13650 | 13640 | 111 |
| 243 | 20230808 | 144900 | 2502870130 | 13640 | 13620 | 13640 | 13620 | 940 |
| 244 | 20230808 | 144800 | 2490062530 | 13620 | 13580 | 13620 | 13570 | 2473 |
| 245 | 20230808 | 144700 | 2456432110 | 13570 | 13550 | 13570 | 13550 | 629 |
| 246 | 20230808 | 144600 | 2447902900 | 13550 | 13560 | 13560 | 13550 | 196 |
| 247 | 20230808 | 144500 | 2445246180 | 13570 | 13550 | 13570 | 13550 | 77 |
| 248 | 20230808 | 144400 | 2444202770 | 13550 | 13550 | 13550 | 13550 | 216 |
| 249 | 20230808 | 144300 | 2441275970 | 13570 | 13570 | 13570 | 13570 | 0 |
| 250 | 20230808 | 144200 | 2441275970 | 13570 | 13550 | 13570 | 13540 | 115 |
| 251 | 20230808 | 144100 | 2439717640 | 13570 | 13560 | 13570 | 13550 | 160 |
| 252 | 20230808 | 144000 | 2437549350 | 13570 | 13550 | 13570 | 13550 | 104 |
| 253 | 20230808 | 143900 | 2436140070 | 13570 | 13580 | 13580 | 13570 | 12 |
| 254 | 20230808 | 143800 | 2435977220 | 13560 | 13540 | 13570 | 13540 | 194 |
| 255 | 20230808 | 143700 | 2433344800 | 13570 | 13530 | 13570 | 13530 | 96 |
| 256 | 20230808 | 143600 | 2432042120 | 13570 | 13560 | 13570 | 13520 | 324 |
| 257 | 20230808 | 143500 | 2427651510 | 13520 | 13520 | 13560 | 13520 | 234 |
| 258 | 20230808 | 143400 | 2424487630 | 13560 | 13560 | 13560 | 13560 | 3 |
| 259 | 20230808 | 143300 | 2424446950 | 13520 | 13570 | 13570 | 13520 | 451 |
| 260 | 20230808 | 143200 | 2418347930 | 13570 | 13590 | 13590 | 13570 | 198 |
| 261 | 20230808 | 143100 | 2415659950 | 13580 | 13550 | 13580 | 13540 | 1087 |
| 262 | 20230808 | 143000 | 2400914860 | 13550 | 13520 | 13550 | 13520 | 461 |
| 263 | 20230808 | 142900 | 2394672010 | 13520 | 13540 | 13540 | 13520 | 4 |
| 264 | 20230808 | 142800 | 2394617910 | 13540 | 13540 | 13540 | 13480 | 85 |
| 265 | 20230808 | 142700 | 2393471210 | 13480 | 13550 | 13550 | 13480 | 1001 |
| 266 | 20230808 | 142600 | 2379958470 | 13550 | 13550 | 13550 | 13550 | 110 |
| 267 | 20230808 | 142500 | 2378467970 | 13550 | 13560 | 13560 | 13500 | 710 |
| 268 | 20230808 | 142400 | 2368866390 | 13550 | 13500 | 13550 | 13500 | 342 |
| 269 | 20230808 | 142300 | 2364237280 | 13510 | 13530 | 13530 | 13510 | 28 |
| 270 | 20230808 | 142200 | 2363858500 | 13530 | 13500 | 13530 | 13480 | 601 |
| 271 | 20230808 | 142100 | 2355753000 | 13500 | 13540 | 13550 | 13500 | 240 |
| 272 | 20230808 | 142000 | 2352501550 | 13540 | 13530 | 13540 | 13530 | 149 |
| 273 | 20230808 | 141900 | 2350484790 | 13470 | 13490 | 13550 | 13440 | 1579 |
| 274 | 20230808 | 141800 | 2329176290 | 13470 | 13480 | 13500 | 13460 | 138 |
| 275 | 20230808 | 141700 | 2327315670 | 13480 | 13450 | 13480 | 13450 | 131 |
| 276 | 20230808 | 141600 | 2325550860 | 13480 | 13470 | 13480 | 13450 | 170 |
| 277 | 20230808 | 141500 | 2323263690 | 13440 | 13440 | 13450 | 13440 | 162 |
| 278 | 20230808 | 141400 | 2321086280 | 13440 | 13420 | 13440 | 13420 | 124 |
| 279 | 20230808 | 141300 | 2319422120 | 13420 | 13480 | 13480 | 13420 | 2368 |
| 280 | 20230808 | 141200 | 2287556780 | 13490 | 13520 | 13520 | 13490 | 2564 |
| 281 | 20230808 | 141100 | 2252927230 | 13530 | 13570 | 13570 | 13530 | 715 |
| 282 | 20230808 | 141000 | 2243239880 | 13570 | 13530 | 13570 | 13530 | 704 |
| 283 | 20230808 | 140900 | 2233710110 | 13540 | 13530 | 13550 | 13530 | 373 |
| 284 | 20230808 | 140800 | 2228658490 | 13530 | 13540 | 13550 | 13530 | 974 |
| 285 | 20230808 | 140700 | 2215468570 | 13540 | 13530 | 13560 | 13530 | 1008 |
| 286 | 20230808 | 140600 | 2201819450 | 13530 | 13530 | 13570 | 13530 | 751 |
| 287 | 20230808 | 140500 | 2191657890 | 13530 | 13570 | 13580 | 13530 | 902 |
| 288 | 20230808 | 140400 | 2179440890 | 13580 | 13600 | 13600 | 13580 | 129 |
| 289 | 20230808 | 140300 | 2177688670 | 13590 | 13620 | 13620 | 13590 | 114 |
| 290 | 20230808 | 140200 | 2176137780 | 13610 | 13610 | 13630 | 13610 | 285 |
| 291 | 20230808 | 140100 | 2172257560 | 13600 | 13590 | 13600 | 13560 | 2810 |
| 292 | 20230808 | 140000 | 2134094760 | 13590 | 13630 | 13630 | 13590 | 1222 |
| 293 | 20230808 | 135900 | 2117458320 | 13620 | 13610 | 13630 | 13600 | 2278 |
| 294 | 20230808 | 135800 | 2086454500 | 13620 | 13670 | 13670 | 13620 | 1898 |
| 295 | 20230808 | 135700 | 2060577760 | 13650 | 13680 | 13680 | 13650 | 587 |
| 296 | 20230808 | 135600 | 2052558290 | 13690 | 13700 | 13700 | 13690 | 347 |
| 297 | 20230808 | 135500 | 2047807460 | 13700 | 13700 | 13700 | 13700 | 189 |
| 298 | 20230808 | 135400 | 2045218160 | 13700 | 13700 | 13700 | 13700 | 140 |
| 299 | 20230808 | 135300 | 2043300160 | 13730 | 13730 | 13730 | 13730 | 0 |
| 300 | 20230808 | 135200 | 2043300160 | 13730 | 13730 | 13730 | 13730 | 3 |
| 301 | 20230808 | 135100 | 2043258970 | 13700 | 13700 | 13700 | 13700 | 0 |
| 302 | 20230808 | 135000 | 2043258970 | 13700 | 13730 | 13730 | 13700 | 478 |
| 303 | 20230808 | 134900 | 2036705840 | 13730 | 13730 | 13730 | 13730 | 51 |
| 304 | 20230808 | 134800 | 2036005610 | 13730 | 13730 | 13730 | 13720 | 346 |
| 305 | 20230808 | 134700 | 2031257150 | 13730 | 13730 | 13730 | 13730 | 10 |
| 306 | 20230808 | 134600 | 2031119850 | 13730 | 13730 | 13730 | 13730 | 34 |
| 307 | 20230808 | 134500 | 2030653030 | 13740 | 13720 | 13740 | 13720 | 259 |
| 308 | 20230808 | 134400 | 2027098040 | 13710 | 13710 | 13710 | 13710 | 188 |
| 309 | 20230808 | 134300 | 2024520560 | 13700 | 13710 | 13710 | 13700 | 42 |
| 310 | 20230808 | 134200 | 2023944840 | 13720 | 13710 | 13720 | 13700 | 241 |
| 311 | 20230808 | 134100 | 2020641310 | 13710 | 13700 | 13710 | 13700 | 313 |
| 312 | 20230808 | 134000 | 2016351700 | 13700 | 13680 | 13700 | 13680 | 115 |
| 313 | 20230808 | 133900 | 2014776420 | 13690 | 13700 | 13700 | 13690 | 106 |
| 314 | 20230808 | 133800 | 2013324240 | 13700 | 13710 | 13710 | 13700 | 58 |
| 315 | 20230808 | 133700 | 2012529290 | 13710 | 13710 | 13720 | 13680 | 468 |
| 316 | 20230808 | 133600 | 2006114220 | 13710 | 13700 | 13710 | 13700 | 632 |
| 317 | 20230808 | 133500 | 1997455500 | 13700 | 13700 | 13700 | 13700 | 301 |
| 318 | 20230808 | 133400 | 1993331800 | 13700 | 13680 | 13700 | 13640 | 646 |
| 319 | 20230808 | 133300 | 1984498630 | 13700 | 13690 | 13700 | 13690 | 28 |
| 320 | 20230808 | 133200 | 1984115260 | 13720 | 13720 | 13720 | 13690 | 186 |
| 321 | 20230808 | 133100 | 1981567620 | 13720 | 13720 | 13730 | 13690 | 227 |
| 322 | 20230808 | 133000 | 1978457150 | 13730 | 13720 | 13730 | 13710 | 72 |
| 323 | 20230808 | 132900 | 1977469990 | 13740 | 13740 | 13740 | 13740 | 5 |
| 324 | 20230808 | 132800 | 1977401290 | 13750 | 13710 | 13750 | 13710 | 621 |
| 325 | 20230808 | 132700 | 1968885460 | 13760 | 13730 | 13760 | 13720 | 401 |
| 326 | 20230808 | 132600 | 1963381600 | 13750 | 13780 | 13780 | 13750 | 41 |
| 327 | 20230808 | 132500 | 1962817760 | 13750 | 13760 | 13780 | 13750 | 657 |
| 328 | 20230808 | 132400 | 1953782090 | 13770 | 13830 | 13830 | 13770 | 318 |
| 329 | 20230808 | 132300 | 1949400890 | 13800 | 13830 | 13830 | 13800 | 783 |
| 330 | 20230808 | 132200 | 1938584490 | 13840 | 13840 | 13850 | 13840 | 384 |
| 331 | 20230808 | 132100 | 1933269330 | 13840 | 13830 | 13840 | 13830 | 369 |
| 332 | 20230808 | 132000 | 1928165900 | 13830 | 13840 | 13840 | 13830 | 152 |
| 333 | 20230808 | 131900 | 1926062950 | 13830 | 13830 | 13830 | 13830 | 49 |
| 334 | 20230808 | 131800 | 1925385280 | 13840 | 13840 | 13840 | 13840 | 278 |
| 335 | 20230808 | 131700 | 1921537760 | 13840 | 13840 | 13840 | 13840 | 53 |
| 336 | 20230808 | 131600 | 1920804240 | 13830 | 13820 | 13830 | 13820 | 387 |
| 337 | 20230808 | 131500 | 1915454900 | 13810 | 13800 | 13810 | 13800 | 376 |
| 338 | 20230808 | 131400 | 1910265100 | 13790 | 13820 | 13820 | 13790 | 454 |
| 339 | 20230808 | 131300 | 1903997450 | 13810 | 13800 | 13810 | 13800 | 1098 |
| 340 | 20230808 | 131200 | 1888842500 | 13790 | 13790 | 13790 | 13790 | 120 |
| 341 | 20230808 | 131100 | 1887187700 | 13790 | 13800 | 13800 | 13790 | 533 |
| 342 | 20230808 | 131000 | 1879833750 | 13800 | 13810 | 13820 | 13800 | 198 |
| 343 | 20230808 | 130900 | 1877099180 | 13800 | 13800 | 13800 | 13800 | 208 |
| 344 | 20230808 | 130800 | 1874228780 | 13790 | 13790 | 13790 | 13790 | 209 |
| 345 | 20230808 | 130700 | 1871346670 | 13800 | 13790 | 13800 | 13790 | 260 |
| 346 | 20230808 | 130600 | 1867760670 | 13760 | 13800 | 13800 | 13760 | 183 |
| 347 | 20230808 | 130500 | 1865238310 | 13760 | 13760 | 13760 | 13760 | 297 |
| 348 | 20230808 | 130400 | 1861151590 | 13810 | 13760 | 13830 | 13760 | 166 |
| 349 | 20230808 | 130300 | 1858866000 | 13760 | 13770 | 13770 | 13710 | 493 |
| 350 | 20230808 | 130200 | 1852103950 | 13750 | 13820 | 13820 | 13750 | 1827 |
| 351 | 20230808 | 130100 | 1826900590 | 13840 | 13820 | 13840 | 13820 | 33 |
| 352 | 20230808 | 130000 | 1826444470 | 13850 | 13850 | 13850 | 13810 | 1586 |
| 353 | 20230808 | 125900 | 1804504470 | 13870 | 13870 | 13870 | 13870 | 318 |
| 354 | 20230808 | 125800 | 1800093810 | 13890 | 13920 | 13920 | 13880 | 1850 |
| 355 | 20230808 | 125700 | 1774411870 | 13890 | 13920 | 13920 | 13890 | 546 |
| 356 | 20230808 | 125600 | 1766823850 | 13900 | 13900 | 13900 | 13890 | 714 |
| 357 | 20230808 | 125500 | 1756900260 | 13920 | 13950 | 13950 | 13920 | 1281 |
| 358 | 20230808 | 125400 | 1739051470 | 13960 | 13960 | 13960 | 13960 | 268 |
| 359 | 20230808 | 125300 | 1735310190 | 13950 | 13950 | 13950 | 13950 | 1330 |
| 360 | 20230808 | 125200 | 1716756690 | 13950 | 13950 | 13950 | 13950 | 2 |
| 361 | 20230808 | 125100 | 1716728790 | 13930 | 13930 | 13930 | 13930 | 349 |
| 362 | 20230808 | 125000 | 1711867220 | 13940 | 13910 | 13940 | 13910 | 22 |
| 363 | 20230808 | 124900 | 1711561050 | 13950 | 13950 | 13950 | 13950 | 0 |
| 364 | 20230808 | 124800 | 1711561050 | 13950 | 13950 | 13950 | 13950 | 0 |
| 365 | 20230808 | 124700 | 1711561050 | 13950 | 13950 | 13950 | 13950 | 1 |
| 366 | 20230808 | 124600 | 1711547100 | 13950 | 13950 | 13950 | 13950 | 5 |
| 367 | 20230808 | 124500 | 1711477350 | 13950 | 13940 | 13950 | 13900 | 544 |
| 368 | 20230808 | 124400 | 1703909530 | 13940 | 13920 | 13940 | 13920 | 20 |
| 369 | 20230808 | 124300 | 1703630930 | 13950 | 13950 | 13950 | 13950 | 100 |
| 370 | 20230808 | 124200 | 1702235930 | 13960 | 13950 | 13960 | 13920 | 2689 |
| 371 | 20230808 | 124100 | 1664752240 | 13960 | 13960 | 13960 | 13960 | 30 |
| 372 | 20230808 | 124000 | 1664333440 | 13970 | 13960 | 13970 | 13960 | 233 |
| 373 | 20230808 | 123900 | 1661080650 | 13960 | 13960 | 13960 | 13960 | 13 |
| 374 | 20230808 | 123800 | 1660899170 | 13960 | 13960 | 13960 | 13960 | 77 |
| 375 | 20230808 | 123700 | 1659824250 | 13940 | 13960 | 13960 | 13940 | 67 |
| 376 | 20230808 | 123600 | 1658888950 | 13970 | 13970 | 13970 | 13970 | 50 |
| 377 | 20230808 | 123500 | 1658190450 | 13970 | 13940 | 13970 | 13940 | 56 |
| 378 | 20230808 | 123400 | 1657409780 | 13970 | 13940 | 13970 | 13940 | 105 |
| 379 | 20230808 | 123300 | 1655945930 | 13940 | 13970 | 13970 | 13940 | 40 |
| 380 | 20230808 | 123200 | 1655387880 | 13970 | 13970 | 13970 | 13970 | 0 |
| 381 | 20230808 | 123100 | 1655387880 | 13970 | 13970 | 13970 | 13970 | 0 |
| 382 | 20230808 | 123000 | 1655387880 | 13970 | 13960 | 13970 | 13950 | 25 |
| 383 | 20230808 | 122900 | 1655039040 | 13970 | 14040 | 14040 | 13970 | 283 |
| 384 | 20230808 | 122800 | 1651084530 | 14040 | 14040 | 14040 | 14040 | 0 |
| 385 | 20230808 | 122700 | 1651084530 | 14040 | 14020 | 14040 | 14000 | 983 |
| 386 | 20230808 | 122600 | 1637319770 | 14030 | 14040 | 14040 | 14030 | 162 |
| 387 | 20230808 | 122500 | 1635046320 | 14040 | 14040 | 14040 | 14040 | 55 |
| 388 | 20230808 | 122400 | 1634274120 | 14050 | 14060 | 14060 | 14050 | 76 |
| 389 | 20230808 | 122300 | 1633205870 | 14060 | 14060 | 14070 | 14060 | 310 |
| 390 | 20230808 | 122200 | 1628846020 | 14070 | 14070 | 14070 | 14060 | 793 |
| 391 | 20230808 | 122100 | 1617688950 | 14060 | 14010 | 14060 | 14000 | 1908 |
| 392 | 20230808 | 122000 | 1590933640 | 14020 | 14010 | 14020 | 14000 | 309 |
| 393 | 20230808 | 121900 | 1586603630 | 14010 | 14020 | 14030 | 14010 | 222 |
| 394 | 20230808 | 121800 | 1583492700 | 14020 | 14020 | 14020 | 14020 | 94 |
| 395 | 20230808 | 121700 | 1582174820 | 14020 | 14020 | 14020 | 14020 | 87 |
| 396 | 20230808 | 121600 | 1580955080 | 14010 | 14020 | 14020 | 14010 | 138 |
| 397 | 20230808 | 121500 | 1579021330 | 14030 | 14030 | 14030 | 14030 | 36 |
| 398 | 20230808 | 121400 | 1578516250 | 14020 | 14020 | 14020 | 14020 | 425 |
| 399 | 20230808 | 121300 | 1572557750 | 14010 | 14010 | 14010 | 14010 | 215 |
| 400 | 20230808 | 121200 | 1569545600 | 14010 | 14010 | 14010 | 14010 | 56 |
| 401 | 20230808 | 121100 | 1568761040 | 14010 | 14010 | 14010 | 14010 | 9 |
| 402 | 20230808 | 121000 | 1568634950 | 14010 | 14010 | 14010 | 14010 | 240 |
| 403 | 20230808 | 120900 | 1565272550 | 14020 | 14020 | 14020 | 14020 | 36 |
| 404 | 20230808 | 120800 | 1564767830 | 14020 | 14000 | 14020 | 14000 | 756 |
| 405 | 20230808 | 120700 | 1554182020 | 14000 | 14000 | 14000 | 14000 | 0 |
| 406 | 20230808 | 120600 | 1554182020 | 14000 | 14000 | 14000 | 14000 | 1 |
| 407 | 20230808 | 120500 | 1554168020 | 13960 | 13960 | 13960 | 13960 | 55 |
| 408 | 20230808 | 120400 | 1553400220 | 14000 | 13990 | 14000 | 13990 | 337 |
| 409 | 20230808 | 120300 | 1548685550 | 13990 | 13980 | 13990 | 13970 | 141 |
| 410 | 20230808 | 120200 | 1546714640 | 13980 | 13950 | 13980 | 13950 | 107 |
| 411 | 20230808 | 120100 | 1545221780 | 13950 | 13950 | 13950 | 13950 | 0 |
| 412 | 20230808 | 120000 | 1545221780 | 13950 | 13950 | 13950 | 13950 | 206 |
| 413 | 20230808 | 115900 | 1542348080 | 13950 | 13950 | 13950 | 13950 | 194 |
| 414 | 20230808 | 115800 | 1539641780 | 13950 | 13950 | 13950 | 13950 | 59 |
| 415 | 20230808 | 115700 | 1538818730 | 13950 | 13930 | 13950 | 13930 | 2 |
| 416 | 20230808 | 115600 | 1538790850 | 13950 | 13970 | 13970 | 13950 | 195 |
| 417 | 20230808 | 115500 | 1536070140 | 13970 | 13980 | 13980 | 13970 | 2 |
| 418 | 20230808 | 115400 | 1536042190 | 13990 | 13990 | 13990 | 13990 | 0 |
| 419 | 20230808 | 115300 | 1536042190 | 13990 | 13990 | 13990 | 13990 | 10 |
| 420 | 20230808 | 115200 | 1535902290 | 13990 | 13990 | 13990 | 13990 | 1 |
| 421 | 20230808 | 115100 | 1535888300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 422 | 20230808 | 115000 | 1535888300 | 14020 | 14020 | 14020 | 14020 | 0 |
| 423 | 20230808 | 114900 | 1535888300 | 14020 | 13920 | 14020 | 13920 | 1339 |
| 424 | 20230808 | 114800 | 1517152770 | 13990 | 13930 | 13990 | 13920 | 1642 |
| 425 | 20230808 | 114700 | 1494293540 | 13930 | 13950 | 13950 | 13930 | 645 |
| 426 | 20230808 | 114600 | 1485302690 | 14010 | 13940 | 14010 | 13940 | 503 |
| 427 | 20230808 | 114500 | 1478290800 | 13940 | 13960 | 13960 | 13940 | 1014 |
| 428 | 20230808 | 114400 | 1464142900 | 14010 | 13970 | 14010 | 13960 | 33 |
| 429 | 20230808 | 114300 | 1463682150 | 13980 | 14020 | 14020 | 13980 | 548 |
| 430 | 20230808 | 114200 | 1456018830 | 13990 | 14020 | 14020 | 13990 | 280 |
| 431 | 20230808 | 114100 | 1452100560 | 14020 | 14020 | 14020 | 14020 | 0 |
| 432 | 20230808 | 114000 | 1452100560 | 14020 | 14020 | 14020 | 14020 | 0 |
| 433 | 20230808 | 113900 | 1452100560 | 14020 | 14020 | 14020 | 14020 | 119 |
| 434 | 20230808 | 113800 | 1450432180 | 14020 | 14020 | 14020 | 14020 | 50 |
| 435 | 20230808 | 113700 | 1449731180 | 14020 | 14020 | 14020 | 14020 | 51 |
| 436 | 20230808 | 113600 | 1449016160 | 14020 | 14020 | 14020 | 14020 | 113 |
| 437 | 20230808 | 113500 | 1447431900 | 13950 | 14000 | 14000 | 13950 | 249 |
| 438 | 20230808 | 113400 | 1443951190 | 14020 | 14020 | 14020 | 14020 | 284 |
| 439 | 20230808 | 113300 | 1439969510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 440 | 20230808 | 113200 | 1439969510 | 14000 | 14000 | 14000 | 14000 | 0 |
| 441 | 20230808 | 113100 | 1439969510 | 14000 | 14010 | 14010 | 14000 | 62 |
| 442 | 20230808 | 113000 | 1439101420 | 14030 | 14030 | 14030 | 14030 | 0 |
| 443 | 20230808 | 112900 | 1439101420 | 14030 | 14030 | 14030 | 14030 | 90 |
| 444 | 20230808 | 112800 | 1437838720 | 14030 | 14010 | 14030 | 14010 | 240 |
| 445 | 20230808 | 112700 | 1434476120 | 14010 | 14000 | 14010 | 14000 | 874 |
| 446 | 20230808 | 112600 | 1422238290 | 14000 | 14000 | 14000 | 14000 | 444 |
| 447 | 20230808 | 112500 | 1416022290 | 14010 | 14010 | 14010 | 14010 | 0 |
| 448 | 20230808 | 112400 | 1416022290 | 14010 | 13950 | 14010 | 13950 | 11 |
| 449 | 20230808 | 112300 | 1415868240 | 13970 | 14020 | 14020 | 13970 | 929 |
| 450 | 20230808 | 112200 | 1402875470 | 14030 | 14030 | 14030 | 14030 | 30 |
| 451 | 20230808 | 112100 | 1402454570 | 14050 | 14030 | 14050 | 13920 | 6808 |
| 452 | 20230808 | 112000 | 1307510800 | 14020 | 14030 | 14030 | 14020 | 180 |
| 453 | 20230808 | 111900 | 1304986910 | 14020 | 14020 | 14020 | 14020 | 0 |
| 454 | 20230808 | 111800 | 1304986910 | 14020 | 14010 | 14020 | 14010 | 563 |
| 455 | 20230808 | 111700 | 1297094280 | 14010 | 14010 | 14010 | 14010 | 1 |
| 456 | 20230808 | 111600 | 1297080270 | 14110 | 14050 | 14110 | 14010 | 653 |
| 457 | 20230808 | 111500 | 1287909520 | 14010 | 14010 | 14010 | 14010 | 16 |
| 458 | 20230808 | 111400 | 1287685360 | 14000 | 14000 | 14000 | 13990 | 2110 |
| 459 | 20230808 | 111300 | 1258147170 | 14050 | 14100 | 14100 | 14000 | 4407 |
| 460 | 20230808 | 111200 | 1196342050 | 14100 | 14100 | 14100 | 14100 | 220 |
| 461 | 20230808 | 111100 | 1193240050 | 14100 | 14100 | 14100 | 14100 | 291 |
| 462 | 20230808 | 111000 | 1189136950 | 14180 | 14190 | 14190 | 14100 | 3 |
| 463 | 20230808 | 110900 | 1189094480 | 14100 | 14150 | 14150 | 14100 | 616 |
| 464 | 20230808 | 110800 | 1180399790 | 14150 | 14220 | 14220 | 14150 | 2318 |
| 465 | 20230808 | 110700 | 1147599810 | 14150 | 14190 | 14190 | 14150 | 239 |
| 466 | 20230808 | 110600 | 1144217880 | 14260 | 14260 | 14260 | 14260 | 0 |
| 467 | 20230808 | 110500 | 1144217880 | 14260 | 14260 | 14260 | 14260 | 2 |
| 468 | 20230808 | 110400 | 1144189360 | 14190 | 14160 | 14190 | 14150 | 119 |
| 469 | 20230808 | 110300 | 1142502960 | 14160 | 14190 | 14190 | 14160 | 737 |
| 470 | 20230808 | 110200 | 1132058930 | 14190 | 14170 | 14190 | 14170 | 150 |
| 471 | 20230808 | 110100 | 1129932430 | 14170 | 14170 | 14170 | 14170 | 289 |
| 472 | 20230808 | 110000 | 1125837300 | 14190 | 14190 | 14190 | 14190 | 358 |
| 473 | 20230808 | 105900 | 1120757280 | 14190 | 14210 | 14210 | 14190 | 709 |
| 474 | 20230808 | 105800 | 1110689230 | 14210 | 14270 | 14270 | 14210 | 135 |
| 475 | 20230808 | 105700 | 1108770820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 476 | 20230808 | 105600 | 1108770820 | 14300 | 14300 | 14300 | 14300 | 0 |
| 477 | 20230808 | 105500 | 1108770820 | 14300 | 14300 | 14300 | 14300 | 50 |
| 478 | 20230808 | 105400 | 1108055820 | 14300 | 14220 | 14300 | 14220 | 1182 |
| 479 | 20230808 | 105300 | 1091197120 | 14220 | 14190 | 14220 | 14190 | 207 |
| 480 | 20230808 | 105200 | 1088254720 | 14230 | 14230 | 14230 | 14230 | 0 |
| 481 | 20230808 | 105100 | 1088254720 | 14230 | 14220 | 14230 | 14220 | 106 |
| 482 | 20230808 | 105000 | 1086747300 | 14190 | 14180 | 14220 | 14180 | 628 |
| 483 | 20230808 | 104900 | 1077834510 | 14190 | 14150 | 14190 | 14150 | 73 |
| 484 | 20230808 | 104800 | 1076801040 | 14200 | 14140 | 14200 | 14140 | 4 |
| 485 | 20230808 | 104700 | 1076744300 | 14200 | 14200 | 14200 | 14200 | 1 |
| 486 | 20230808 | 104600 | 1076730100 | 14190 | 14110 | 14200 | 14110 | 52 |
| 487 | 20230808 | 104500 | 1075995890 | 14110 | 14200 | 14200 | 14110 | 303 |
| 488 | 20230808 | 104400 | 1071716900 | 14200 | 14150 | 14200 | 14150 | 312 |
| 489 | 20230808 | 104300 | 1067302050 | 14210 | 14220 | 14220 | 14140 | 132 |
| 490 | 20230808 | 104200 | 1065433120 | 14130 | 14240 | 14240 | 14130 | 703 |
| 491 | 20230808 | 104100 | 1055489190 | 14180 | 14180 | 14200 | 14140 | 2220 |
| 492 | 20230808 | 104000 | 1024064180 | 14180 | 14240 | 14240 | 14180 | 216 |
| 493 | 20230808 | 103900 | 1021001000 | 14190 | 14160 | 14200 | 14160 | 1220 |
| 494 | 20230808 | 103800 | 1003700850 | 14150 | 14100 | 14240 | 14060 | 3097 |
| 495 | 20230808 | 103700 | 959837340 | 14090 | 14180 | 14190 | 14010 | 3534 |
| 496 | 20230808 | 103600 | 910001490 | 14180 | 14230 | 14250 | 14000 | 1308 |
| 497 | 20230808 | 103500 | 891578600 | 14260 | 14230 | 14260 | 14230 | 225 |
| 498 | 20230808 | 103400 | 888376700 | 14260 | 14200 | 14260 | 14200 | 386 |
| 499 | 20230808 | 103300 | 882888440 | 14260 | 14330 | 14330 | 13990 | 5827 |
| 500 | 20230808 | 103200 | 800217570 | 14360 | 14340 | 14360 | 14340 | 244 |
| 501 | 20230808 | 103100 | 796714610 | 14360 | 14340 | 14360 | 14340 | 675 |
| 502 | 20230808 | 103000 | 787034910 | 14340 | 14320 | 14340 | 14320 | 842 |
| 503 | 20230808 | 102900 | 774971090 | 14340 | 14340 | 14340 | 14340 | 19 |
| 504 | 20230808 | 102800 | 774698630 | 14340 | 14370 | 14370 | 14340 | 449 |
| 505 | 20230808 | 102700 | 768259550 | 14380 | 14340 | 14380 | 14340 | 53 |
| 506 | 20230808 | 102600 | 767499330 | 14390 | 14370 | 14390 | 14370 | 555 |
| 507 | 20230808 | 102500 | 759521010 | 14370 | 14340 | 14370 | 14340 | 175 |
| 508 | 20230808 | 102400 | 757008260 | 14370 | 14350 | 14380 | 14330 | 850 |
| 509 | 20230808 | 102300 | 744809610 | 14350 | 14350 | 14350 | 14310 | 1801 |
| 510 | 20230808 | 102200 | 719021280 | 14350 | 14340 | 14350 | 14340 | 220 |
| 511 | 20230808 | 102100 | 715866460 | 14350 | 14350 | 14350 | 14350 | 57 |
| 512 | 20230808 | 102000 | 715048510 | 14330 | 14340 | 14340 | 14330 | 250 |
| 513 | 20230808 | 101900 | 711464620 | 14350 | 14350 | 14350 | 14350 | 20 |
| 514 | 20230808 | 101800 | 711177620 | 14380 | 14380 | 14380 | 14380 | 1 |
| 515 | 20230808 | 101700 | 711163240 | 14390 | 14340 | 14390 | 14340 | 162 |
| 516 | 20230808 | 101600 | 708840110 | 14390 | 14380 | 14400 | 14380 | 618 |
| 517 | 20230808 | 101500 | 699949840 | 14390 | 14390 | 14390 | 14390 | 0 |
| 518 | 20230808 | 101400 | 699949840 | 14390 | 14390 | 14390 | 14390 | 0 |
| 519 | 20230808 | 101300 | 699949840 | 14390 | 14330 | 14390 | 14330 | 94 |
| 520 | 20230808 | 101200 | 698602700 | 14320 | 14370 | 14370 | 14320 | 1346 |
| 521 | 20230808 | 101100 | 679293760 | 14370 | 14370 | 14370 | 14370 | 299 |
| 522 | 20230808 | 101000 | 674997130 | 14360 | 14390 | 14390 | 14360 | 98 |
| 523 | 20230808 | 100900 | 673589250 | 14390 | 14360 | 14390 | 14360 | 7 |
| 524 | 20230808 | 100800 | 673488700 | 14360 | 14340 | 14360 | 14340 | 60 |
| 525 | 20230808 | 100700 | 672627420 | 14340 | 14350 | 14350 | 14340 | 733 |
| 526 | 20230808 | 100600 | 662112500 | 14360 | 14360 | 14360 | 14350 | 601 |
| 527 | 20230808 | 100500 | 653482880 | 14370 | 14370 | 14370 | 14370 | 236 |
| 528 | 20230808 | 100400 | 650091560 | 14400 | 14380 | 14400 | 14370 | 509 |
| 529 | 20230808 | 100300 | 642775060 | 14380 | 14400 | 14400 | 14380 | 462 |
| 530 | 20230808 | 100200 | 636124460 | 14450 | 14450 | 14450 | 14400 | 81 |
| 531 | 20230808 | 100100 | 634954560 | 14390 | 14400 | 14400 | 14390 | 232 |
| 532 | 20230808 | 100000 | 631616070 | 14470 | 14460 | 14470 | 14460 | 702 |
| 533 | 20230808 | 095900 | 621465130 | 14460 | 14460 | 14460 | 14460 | 4 |
| 534 | 20230808 | 095800 | 621407290 | 14400 | 14370 | 14400 | 14370 | 320 |
| 535 | 20230808 | 095700 | 616805220 | 14360 | 14360 | 14360 | 14360 | 197 |
| 536 | 20230808 | 095600 | 613976300 | 14360 | 14400 | 14400 | 14360 | 1433 |
| 537 | 20230808 | 095500 | 593392830 | 14380 | 14400 | 14400 | 14380 | 423 |
| 538 | 20230808 | 095400 | 587306990 | 14400 | 14460 | 14460 | 14400 | 95 |
| 539 | 20230808 | 095300 | 585935510 | 14420 | 14390 | 14420 | 14390 | 208 |
| 540 | 20230808 | 095200 | 582940830 | 14460 | 14460 | 14460 | 14460 | 0 |
| 541 | 20230808 | 095100 | 582940830 | 14460 | 14460 | 14460 | 14460 | 386 |
| 542 | 20230808 | 095000 | 577359270 | 14470 | 14470 | 14470 | 14380 | 91 |
| 543 | 20230808 | 094900 | 576049970 | 14380 | 14470 | 14470 | 14370 | 264 |
| 544 | 20230808 | 094800 | 572250670 | 14480 | 14480 | 14480 | 14480 | 0 |
| 545 | 20230808 | 094700 | 572250670 | 14480 | 14480 | 14480 | 14480 | 71 |
| 546 | 20230808 | 094600 | 571222590 | 14480 | 14480 | 14480 | 14480 | 21 |
| 547 | 20230808 | 094500 | 570918510 | 14480 | 14480 | 14480 | 14480 | 4 |
| 548 | 20230808 | 094400 | 570860590 | 14370 | 14380 | 14380 | 14370 | 372 |
| 549 | 20230808 | 094300 | 565514240 | 14380 | 14380 | 14380 | 14380 | 432 |
| 550 | 20230808 | 094200 | 559302080 | 14490 | 14500 | 14500 | 14490 | 21 |
| 551 | 20230808 | 094100 | 558997780 | 14400 | 14490 | 14490 | 14370 | 1322 |
| 552 | 20230808 | 094000 | 539952440 | 14490 | 14490 | 14490 | 14490 | 79 |
| 553 | 20230808 | 093900 | 538807730 | 14490 | 14530 | 14540 | 14490 | 1112 |
| 554 | 20230808 | 093800 | 522666440 | 14530 | 14410 | 14530 | 14410 | 2044 |
| 555 | 20230808 | 093700 | 493105200 | 14380 | 14410 | 14410 | 14380 | 177 |
| 556 | 20230808 | 093600 | 490558090 | 14380 | 14380 | 14380 | 14380 | 298 |
| 557 | 20230808 | 093500 | 486272850 | 14380 | 14400 | 14400 | 14280 | 2764 |
| 558 | 20230808 | 093400 | 446689680 | 14400 | 14400 | 14400 | 14400 | 11 |
| 559 | 20230808 | 093300 | 446531280 | 14300 | 14340 | 14340 | 14300 | 917 |
| 560 | 20230808 | 093200 | 433404430 | 14320 | 14360 | 14440 | 14320 | 1120 |
| 561 | 20230808 | 093100 | 417335900 | 14370 | 14500 | 14500 | 14370 | 127 |
| 562 | 20230808 | 093000 | 415510710 | 14360 | 14500 | 14500 | 14360 | 2351 |
| 563 | 20230808 | 092900 | 381622680 | 14500 | 14490 | 14520 | 14430 | 1635 |
| 564 | 20230808 | 092800 | 357967010 | 14490 | 14450 | 14490 | 14440 | 219 |
| 565 | 20230808 | 092700 | 354800950 | 14490 | 14500 | 14500 | 14430 | 1557 |
| 566 | 20230808 | 092600 | 332305320 | 14490 | 14430 | 14500 | 14430 | 286 |
| 567 | 20230808 | 092500 | 328171010 | 14420 | 14480 | 14510 | 14420 | 1098 |
| 568 | 20230808 | 092400 | 312255700 | 14380 | 14380 | 14480 | 14380 | 456 |
| 569 | 20230808 | 092300 | 305694860 | 14480 | 14380 | 14480 | 14380 | 229 |
| 570 | 20230808 | 092200 | 302400040 | 14460 | 14350 | 14460 | 14350 | 532 |
| 571 | 20230808 | 092100 | 294738150 | 14420 | 14350 | 14420 | 14350 | 169 |
| 572 | 20230808 | 092000 | 292312930 | 14430 | 14340 | 14430 | 14340 | 53 |
| 573 | 20230808 | 091900 | 291552820 | 14430 | 14350 | 14430 | 14350 | 606 |
| 574 | 20230808 | 091800 | 282855840 | 14350 | 14340 | 14440 | 14340 | 24 |
| 575 | 20230808 | 091700 | 282511280 | 14330 | 14480 | 14480 | 14330 | 1141 |
| 576 | 20230808 | 091600 | 266065380 | 14440 | 14440 | 14440 | 14440 | 517 |
| 577 | 20230808 | 091500 | 258599900 | 14430 | 14440 | 14480 | 14430 | 495 |
| 578 | 20230808 | 091400 | 251455500 | 14440 | 14510 | 14510 | 14440 | 908 |
| 579 | 20230808 | 091300 | 238297500 | 14510 | 14480 | 14520 | 14430 | 1572 |
| 580 | 20230808 | 091200 | 215510100 | 14490 | 14390 | 14490 | 14390 | 1273 |
| 581 | 20230808 | 091100 | 197155650 | 14310 | 14330 | 14330 | 14290 | 719 |
| 582 | 20230808 | 091000 | 186864190 | 14330 | 14420 | 14430 | 14320 | 1377 |
| 583 | 20230808 | 090900 | 167092420 | 14430 | 14330 | 14430 | 14320 | 1388 |
| 584 | 20230808 | 090800 | 147180830 | 14320 | 14320 | 14320 | 14320 | 159 |
| 585 | 20230808 | 090700 | 144903950 | 14320 | 14320 | 14320 | 14320 | 43 |
| 586 | 20230808 | 090600 | 144288190 | 14310 | 14380 | 14380 | 14310 | 700 |
| 587 | 20230808 | 090500 | 134263840 | 14380 | 14310 | 14380 | 14310 | 1606 |
| 588 | 20230808 | 090400 | 111205840 | 14310 | 14400 | 14400 | 14310 | 24 |
| 589 | 20230808 | 090300 | 110861500 | 14400 | 14340 | 14400 | 14300 | 938 |
| 590 | 20230808 | 090200 | 97420060 | 14330 | 14330 | 14410 | 14230 | 425 |
| 591 | 20230808 | 090100 | 91325320 | 14250 | 14130 | 14260 | 14130 | 1786 |
| 592 | 20230808 | 090000 | 65945090 | 14120 | 14340 | 14390 | 14110 | 4348 |