33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 3 | 20230804 | 192200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 4 | 20230804 | 192100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 5 | 20230804 | 192000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 6 | 20230804 | 191900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 7 | 20230804 | 191800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 8 | 20230804 | 191700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 9 | 20230804 | 191600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 10 | 20230804 | 191500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 11 | 20230804 | 191400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 12 | 20230804 | 191300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 13 | 20230804 | 191200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 14 | 20230804 | 191100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 15 | 20230804 | 191000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 16 | 20230804 | 190900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 17 | 20230804 | 190800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 18 | 20230804 | 190700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 19 | 20230804 | 190600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 20 | 20230804 | 190500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 21 | 20230804 | 190400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 22 | 20230804 | 190300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 23 | 20230804 | 190200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 24 | 20230804 | 190100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 25 | 20230804 | 190000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 26 | 20230804 | 185900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 27 | 20230804 | 185800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 28 | 20230804 | 185700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 29 | 20230804 | 185600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 30 | 20230804 | 185500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 31 | 20230804 | 185400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 32 | 20230804 | 185300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 33 | 20230804 | 185200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 34 | 20230804 | 185100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 35 | 20230804 | 185000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 36 | 20230804 | 184900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 37 | 20230804 | 184800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 38 | 20230804 | 184700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 39 | 20230804 | 184600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 40 | 20230804 | 184500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 41 | 20230804 | 184400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 42 | 20230804 | 184300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 43 | 20230804 | 184200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 44 | 20230804 | 184100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 45 | 20230804 | 184000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 46 | 20230804 | 183900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 47 | 20230804 | 183800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 48 | 20230804 | 183700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 49 | 20230804 | 183600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 50 | 20230804 | 183500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 51 | 20230804 | 183400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 52 | 20230804 | 183300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 53 | 20230804 | 183200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 54 | 20230804 | 183100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 55 | 20230804 | 183000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 56 | 20230804 | 182900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 57 | 20230804 | 182800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 58 | 20230804 | 182700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 59 | 20230804 | 182600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 60 | 20230804 | 182500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 61 | 20230804 | 182400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 62 | 20230804 | 182300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 63 | 20230804 | 182200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 64 | 20230804 | 182100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 65 | 20230804 | 182000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 66 | 20230804 | 181900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 67 | 20230804 | 181800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 68 | 20230804 | 181700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 69 | 20230804 | 181600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 70 | 20230804 | 181500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 71 | 20230804 | 181400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 72 | 20230804 | 181300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 73 | 20230804 | 181200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 74 | 20230804 | 181100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 75 | 20230804 | 181000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 76 | 20230804 | 180900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 77 | 20230804 | 180800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 78 | 20230804 | 180700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 79 | 20230804 | 180600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 80 | 20230804 | 180500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 81 | 20230804 | 180400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 82 | 20230804 | 180300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 83 | 20230804 | 180200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 84 | 20230804 | 180100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 85 | 20230804 | 180000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 86 | 20230804 | 175900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 87 | 20230804 | 175800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 88 | 20230804 | 175700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 89 | 20230804 | 175600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 90 | 20230804 | 175500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 91 | 20230804 | 175400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 92 | 20230804 | 175300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 93 | 20230804 | 175200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 94 | 20230804 | 175100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 95 | 20230804 | 175000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 96 | 20230804 | 174900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 97 | 20230804 | 174800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 98 | 20230804 | 174700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 99 | 20230804 | 174600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 100 | 20230804 | 174500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 101 | 20230804 | 174400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 102 | 20230804 | 174300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 103 | 20230804 | 174200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 104 | 20230804 | 174100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 105 | 20230804 | 174000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 106 | 20230804 | 173900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 107 | 20230804 | 173800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 108 | 20230804 | 173700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 109 | 20230804 | 173600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 110 | 20230804 | 173500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 111 | 20230804 | 173400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 112 | 20230804 | 173300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 113 | 20230804 | 173200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 114 | 20230804 | 173100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 115 | 20230804 | 173000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 116 | 20230804 | 172900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 117 | 20230804 | 172800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 118 | 20230804 | 172700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 119 | 20230804 | 172600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 120 | 20230804 | 172500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 121 | 20230804 | 172400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 122 | 20230804 | 172300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 123 | 20230804 | 172200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 124 | 20230804 | 172100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 125 | 20230804 | 172000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 126 | 20230804 | 171900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 127 | 20230804 | 171800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 128 | 20230804 | 171700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 129 | 20230804 | 171600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 130 | 20230804 | 171500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 131 | 20230804 | 171400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 132 | 20230804 | 171300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 133 | 20230804 | 171200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 134 | 20230804 | 171100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 135 | 20230804 | 171000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 136 | 20230804 | 170900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 137 | 20230804 | 170800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 138 | 20230804 | 170700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 139 | 20230804 | 170600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 140 | 20230804 | 170500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 141 | 20230804 | 170400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 142 | 20230804 | 170300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 143 | 20230804 | 170200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 144 | 20230804 | 170100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 145 | 20230804 | 170000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 146 | 20230804 | 165900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 147 | 20230804 | 165800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 148 | 20230804 | 165700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 149 | 20230804 | 165600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 150 | 20230804 | 165500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 151 | 20230804 | 165400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 152 | 20230804 | 165300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 153 | 20230804 | 165200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 154 | 20230804 | 165100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 155 | 20230804 | 165000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 156 | 20230804 | 164900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 157 | 20230804 | 164800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 158 | 20230804 | 164700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 159 | 20230804 | 164600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 160 | 20230804 | 164500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 161 | 20230804 | 164400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 162 | 20230804 | 164300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 163 | 20230804 | 164200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 164 | 20230804 | 164100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 165 | 20230804 | 164000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 166 | 20230804 | 163900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 167 | 20230804 | 163800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 168 | 20230804 | 163700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 169 | 20230804 | 163600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 170 | 20230804 | 163500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 171 | 20230804 | 163400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 172 | 20230804 | 163300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 173 | 20230804 | 163200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 174 | 20230804 | 163100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 175 | 20230804 | 163000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 176 | 20230804 | 162900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 177 | 20230804 | 162800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 178 | 20230804 | 162700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 179 | 20230804 | 162600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 180 | 20230804 | 162500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 181 | 20230804 | 162400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 182 | 20230804 | 162300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 183 | 20230804 | 162200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 184 | 20230804 | 162100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 185 | 20230804 | 162000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 186 | 20230804 | 161900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 187 | 20230804 | 161800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 188 | 20230804 | 161700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 189 | 20230804 | 161600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 190 | 20230804 | 161500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 191 | 20230804 | 161400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 192 | 20230804 | 161300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 193 | 20230804 | 161200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 194 | 20230804 | 161100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 195 | 20230804 | 161000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 196 | 20230804 | 160900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 197 | 20230804 | 160800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 198 | 20230804 | 160700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 199 | 20230804 | 160600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 200 | 20230804 | 160500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 201 | 20230804 | 160400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 202 | 20230804 | 160300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 203 | 20230804 | 160200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 204 | 20230804 | 160100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 205 | 20230804 | 160000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 206 | 20230804 | 155900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 207 | 20230804 | 155800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 208 | 20230804 | 155700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 209 | 20230804 | 155600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 210 | 20230804 | 155500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 211 | 20230804 | 155400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 212 | 20230804 | 155300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 213 | 20230804 | 155200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 214 | 20230804 | 155100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 215 | 20230804 | 155000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 216 | 20230804 | 154900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 217 | 20230804 | 154800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 218 | 20230804 | 154700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 219 | 20230804 | 154600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 220 | 20230804 | 154500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 221 | 20230804 | 154400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 222 | 20230804 | 154300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 223 | 20230804 | 154200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 224 | 20230804 | 154100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 225 | 20230804 | 154000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 226 | 20230804 | 153900 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 227 | 20230804 | 153800 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 228 | 20230804 | 153700 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 229 | 20230804 | 153600 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 230 | 20230804 | 153500 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 231 | 20230804 | 153400 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 232 | 20230804 | 153300 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 233 | 20230804 | 153200 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 234 | 20230804 | 153100 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 235 | 20230804 | 153000 | 6255701260 | 18840 | 18840 | 18840 | 18840 | 5150 |
| 236 | 20230804 | 152900 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 237 | 20230804 | 152800 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 238 | 20230804 | 152700 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 239 | 20230804 | 152600 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 240 | 20230804 | 152500 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 241 | 20230804 | 152400 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 242 | 20230804 | 152300 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 243 | 20230804 | 152200 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 244 | 20230804 | 152100 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 245 | 20230804 | 152000 | 6158675260 | 18840 | 18840 | 18840 | 18840 | 0 |
| 246 | 20230804 | 151900 | 6158675260 | 18840 | 18860 | 18860 | 18840 | 429 |
| 247 | 20230804 | 151800 | 6150584720 | 18830 | 18830 | 18850 | 18830 | 2107 |
| 248 | 20230804 | 151700 | 6110892190 | 18840 | 18840 | 18850 | 18840 | 121 |
| 249 | 20230804 | 151600 | 6108612540 | 18840 | 18850 | 18850 | 18840 | 323 |
| 250 | 20230804 | 151500 | 6102525990 | 18850 | 18840 | 18850 | 18840 | 67 |
| 251 | 20230804 | 151400 | 6101263650 | 18840 | 18860 | 18860 | 18840 | 564 |
| 252 | 20230804 | 151300 | 6090635670 | 18860 | 18900 | 18900 | 18850 | 1400 |
| 253 | 20230804 | 151200 | 6064228670 | 18900 | 18900 | 18900 | 18900 | 77 |
| 254 | 20230804 | 151100 | 6062773370 | 18930 | 18820 | 18940 | 18810 | 6663 |
| 255 | 20230804 | 151000 | 5936982970 | 18810 | 18810 | 18820 | 18810 | 446 |
| 256 | 20230804 | 150900 | 5928592200 | 18820 | 18830 | 18830 | 18780 | 4021 |
| 257 | 20230804 | 150800 | 5852989850 | 18830 | 18830 | 18840 | 18830 | 596 |
| 258 | 20230804 | 150700 | 5841764950 | 18840 | 18830 | 18840 | 18830 | 1449 |
| 259 | 20230804 | 150600 | 5814467300 | 18830 | 18830 | 18830 | 18830 | 73 |
| 260 | 20230804 | 150500 | 5813092710 | 18830 | 18830 | 18840 | 18830 | 244 |
| 261 | 20230804 | 150400 | 5808498140 | 18830 | 18830 | 18830 | 18810 | 929 |
| 262 | 20230804 | 150300 | 5791017070 | 18810 | 18810 | 18810 | 18800 | 350 |
| 263 | 20230804 | 150200 | 5784433820 | 18810 | 18820 | 18830 | 18810 | 413 |
| 264 | 20230804 | 150100 | 5776664620 | 18810 | 18820 | 18820 | 18810 | 310 |
| 265 | 20230804 | 150000 | 5770832650 | 18810 | 18830 | 18830 | 18810 | 563 |
| 266 | 20230804 | 145900 | 5760238760 | 18830 | 18830 | 18830 | 18830 | 43 |
| 267 | 20230804 | 145800 | 5759429070 | 18840 | 18840 | 18840 | 18840 | 358 |
| 268 | 20230804 | 145700 | 5752684350 | 18840 | 18790 | 18840 | 18790 | 668 |
| 269 | 20230804 | 145600 | 5740119790 | 18790 | 18800 | 18810 | 18790 | 2086 |
| 270 | 20230804 | 145500 | 5700902820 | 18800 | 18810 | 18810 | 18800 | 171 |
| 271 | 20230804 | 145400 | 5697686830 | 18810 | 18800 | 18810 | 18800 | 613 |
| 272 | 20230804 | 145300 | 5686161300 | 18800 | 18800 | 18800 | 18790 | 343 |
| 273 | 20230804 | 145200 | 5679713180 | 18800 | 18810 | 18810 | 18800 | 94 |
| 274 | 20230804 | 145100 | 5677945950 | 18800 | 18790 | 18810 | 18790 | 71 |
| 275 | 20230804 | 145000 | 5676611480 | 18790 | 18800 | 18800 | 18790 | 1966 |
| 276 | 20230804 | 144900 | 5639660760 | 18800 | 18820 | 18820 | 18800 | 385 |
| 277 | 20230804 | 144800 | 5632419040 | 18820 | 18810 | 18820 | 18810 | 35 |
| 278 | 20230804 | 144700 | 5631760560 | 18810 | 18820 | 18820 | 18810 | 355 |
| 279 | 20230804 | 144600 | 5625082980 | 18810 | 18810 | 18810 | 18810 | 308 |
| 280 | 20230804 | 144500 | 5619289500 | 18820 | 18820 | 18830 | 18820 | 376 |
| 281 | 20230804 | 144400 | 5612213080 | 18820 | 18820 | 18820 | 18820 | 99 |
| 282 | 20230804 | 144300 | 5610349900 | 18810 | 18820 | 18820 | 18810 | 116 |
| 283 | 20230804 | 144200 | 5608166890 | 18820 | 18840 | 18840 | 18820 | 152 |
| 284 | 20230804 | 144100 | 5605304770 | 18840 | 18830 | 18840 | 18830 | 56 |
| 285 | 20230804 | 144000 | 5604249740 | 18830 | 18830 | 18830 | 18810 | 252 |
| 286 | 20230804 | 143900 | 5599505580 | 18830 | 18800 | 18830 | 18790 | 790 |
| 287 | 20230804 | 143800 | 5584645090 | 18800 | 18800 | 18800 | 18800 | 7 |
| 288 | 20230804 | 143700 | 5584513490 | 18800 | 18800 | 18800 | 18800 | 189 |
| 289 | 20230804 | 143600 | 5580960290 | 18800 | 18810 | 18810 | 18800 | 501 |
| 290 | 20230804 | 143500 | 5571537550 | 18820 | 18830 | 18830 | 18820 | 513 |
| 291 | 20230804 | 143400 | 5561882880 | 18830 | 18810 | 18830 | 18810 | 211 |
| 292 | 20230804 | 143300 | 5557911020 | 18810 | 18810 | 18810 | 18810 | 0 |
| 293 | 20230804 | 143200 | 5557911020 | 18810 | 18830 | 18830 | 18810 | 286 |
| 294 | 20230804 | 143100 | 5552529050 | 18830 | 18840 | 18840 | 18830 | 69 |
| 295 | 20230804 | 143000 | 5551229730 | 18820 | 18870 | 18870 | 18820 | 3485 |
| 296 | 20230804 | 142900 | 5485551280 | 18860 | 18860 | 18860 | 18860 | 275 |
| 297 | 20230804 | 142800 | 5480364780 | 18860 | 18870 | 18870 | 18860 | 84 |
| 298 | 20230804 | 142700 | 5478780500 | 18870 | 18860 | 18870 | 18860 | 221 |
| 299 | 20230804 | 142600 | 5474612410 | 18860 | 18880 | 18880 | 18860 | 527 |
| 300 | 20230804 | 142500 | 5464672370 | 18880 | 18890 | 18890 | 18880 | 227 |
| 301 | 20230804 | 142400 | 5460384730 | 18890 | 18890 | 18890 | 18880 | 300 |
| 302 | 20230804 | 142300 | 5454718330 | 18890 | 18890 | 18900 | 18890 | 1317 |
| 303 | 20230804 | 142200 | 5429829900 | 18880 | 18860 | 18880 | 18850 | 601 |
| 304 | 20230804 | 142100 | 5418489090 | 18850 | 18860 | 18860 | 18850 | 30 |
| 305 | 20230804 | 142000 | 5417923490 | 18870 | 18870 | 18870 | 18850 | 15 |
| 306 | 20230804 | 141900 | 5417640630 | 18870 | 18840 | 18870 | 18840 | 660 |
| 307 | 20230804 | 141800 | 5405202420 | 18840 | 18840 | 18840 | 18840 | 120 |
| 308 | 20230804 | 141700 | 5402941620 | 18840 | 18820 | 18840 | 18820 | 299 |
| 309 | 20230804 | 141600 | 5397314020 | 18820 | 18820 | 18820 | 18820 | 153 |
| 310 | 20230804 | 141500 | 5394434560 | 18820 | 18810 | 18830 | 18810 | 270 |
| 311 | 20230804 | 141400 | 5389353980 | 18800 | 18790 | 18800 | 18780 | 281 |
| 312 | 20230804 | 141300 | 5384071390 | 18790 | 18740 | 18790 | 18740 | 1756 |
| 313 | 20230804 | 141200 | 5351140350 | 18740 | 18740 | 18750 | 18720 | 354 |
| 314 | 20230804 | 141100 | 5344511150 | 18740 | 18720 | 18740 | 18720 | 553 |
| 315 | 20230804 | 141000 | 5334151010 | 18720 | 18710 | 18720 | 18700 | 741 |
| 316 | 20230804 | 140900 | 5320287750 | 18700 | 18720 | 18720 | 18700 | 3098 |
| 317 | 20230804 | 140800 | 5262329180 | 18720 | 18720 | 18730 | 18720 | 1200 |
| 318 | 20230804 | 140700 | 5239864920 | 18720 | 18730 | 18730 | 18720 | 1238 |
| 319 | 20230804 | 140600 | 5216689050 | 18720 | 18740 | 18740 | 18720 | 1219 |
| 320 | 20230804 | 140500 | 5193861060 | 18740 | 18750 | 18750 | 18740 | 989 |
| 321 | 20230804 | 140400 | 5175327090 | 18750 | 18740 | 18750 | 18740 | 934 |
| 322 | 20230804 | 140300 | 5157823650 | 18740 | 18740 | 18740 | 18730 | 921 |
| 323 | 20230804 | 140200 | 5140564420 | 18740 | 18740 | 18740 | 18730 | 222 |
| 324 | 20230804 | 140100 | 5136404160 | 18740 | 18760 | 18760 | 18730 | 781 |
| 325 | 20230804 | 140000 | 5121763640 | 18760 | 18740 | 18760 | 18740 | 399 |
| 326 | 20230804 | 135900 | 5114285510 | 18750 | 18760 | 18770 | 18750 | 4167 |
| 327 | 20230804 | 135800 | 5036130210 | 18770 | 18780 | 18780 | 18760 | 722 |
| 328 | 20230804 | 135700 | 5022578390 | 18780 | 18800 | 18800 | 18780 | 303 |
| 329 | 20230804 | 135600 | 5016886370 | 18800 | 18800 | 18800 | 18790 | 396 |
| 330 | 20230804 | 135500 | 5009442520 | 18790 | 18800 | 18800 | 18790 | 761 |
| 331 | 20230804 | 135400 | 4995141970 | 18800 | 18810 | 18810 | 18800 | 323 |
| 332 | 20230804 | 135300 | 4989069490 | 18810 | 18800 | 18810 | 18800 | 294 |
| 333 | 20230804 | 135200 | 4983542220 | 18810 | 18800 | 18810 | 18800 | 46 |
| 334 | 20230804 | 135100 | 4982677370 | 18800 | 18840 | 18840 | 18800 | 34 |
| 335 | 20230804 | 135000 | 4982038130 | 18790 | 18830 | 18830 | 18790 | 160 |
| 336 | 20230804 | 134900 | 4979030240 | 18800 | 18800 | 18800 | 18790 | 203 |
| 337 | 20230804 | 134800 | 4975215300 | 18790 | 18800 | 18800 | 18790 | 447 |
| 338 | 20230804 | 134700 | 4966815760 | 18800 | 18800 | 18800 | 18790 | 101 |
| 339 | 20230804 | 134600 | 4964917910 | 18800 | 18790 | 18800 | 18790 | 250 |
| 340 | 20230804 | 134500 | 4960218870 | 18790 | 18780 | 18790 | 18760 | 432 |
| 341 | 20230804 | 134400 | 4952109670 | 18780 | 18770 | 18790 | 18770 | 5 |
| 342 | 20230804 | 134300 | 4952015760 | 18770 | 18760 | 18770 | 18760 | 399 |
| 343 | 20230804 | 134200 | 4944529280 | 18760 | 18760 | 18760 | 18750 | 365 |
| 344 | 20230804 | 134100 | 4937684950 | 18760 | 18760 | 18760 | 18750 | 1183 |
| 345 | 20230804 | 134000 | 4915500180 | 18760 | 18770 | 18770 | 18760 | 624 |
| 346 | 20230804 | 133900 | 4903793910 | 18770 | 18760 | 18770 | 18760 | 332 |
| 347 | 20230804 | 133800 | 4897565390 | 18760 | 18780 | 18780 | 18760 | 872 |
| 348 | 20230804 | 133700 | 4881201070 | 18780 | 18760 | 18780 | 18760 | 875 |
| 349 | 20230804 | 133600 | 4864781700 | 18760 | 18770 | 18770 | 18760 | 489 |
| 350 | 20230804 | 133500 | 4855606100 | 18760 | 18810 | 18820 | 18760 | 6112 |
| 351 | 20230804 | 133400 | 4740719910 | 18810 | 18820 | 18820 | 18810 | 918 |
| 352 | 20230804 | 133300 | 4723450030 | 18820 | 18830 | 18830 | 18820 | 1020 |
| 353 | 20230804 | 133200 | 4704252520 | 18830 | 18840 | 18840 | 18830 | 1619 |
| 354 | 20230804 | 133100 | 4673755190 | 18850 | 18850 | 18850 | 18840 | 702 |
| 355 | 20230804 | 133000 | 4660529260 | 18840 | 18840 | 18840 | 18840 | 225 |
| 356 | 20230804 | 132900 | 4656290260 | 18840 | 18840 | 18840 | 18830 | 376 |
| 357 | 20230804 | 132800 | 4649206820 | 18840 | 18840 | 18840 | 18830 | 585 |
| 358 | 20230804 | 132700 | 4638186370 | 18840 | 18850 | 18850 | 18840 | 661 |
| 359 | 20230804 | 132600 | 4625728210 | 18850 | 18860 | 18860 | 18850 | 664 |
| 360 | 20230804 | 132500 | 4613211540 | 18860 | 18860 | 18860 | 18860 | 221 |
| 361 | 20230804 | 132400 | 4609043480 | 18870 | 18900 | 18900 | 18870 | 94 |
| 362 | 20230804 | 132300 | 4607269280 | 18860 | 18900 | 18900 | 18860 | 297 |
| 363 | 20230804 | 132200 | 4601662860 | 18910 | 18940 | 18940 | 18910 | 1456 |
| 364 | 20230804 | 132100 | 4574113540 | 18940 | 18950 | 18950 | 18940 | 117 |
| 365 | 20230804 | 132000 | 4571897510 | 18950 | 18960 | 18960 | 18950 | 6 |
| 366 | 20230804 | 131900 | 4571783790 | 18960 | 18960 | 18960 | 18960 | 2 |
| 367 | 20230804 | 131800 | 4571745870 | 18940 | 18950 | 18950 | 18940 | 900 |
| 368 | 20230804 | 131700 | 4554699700 | 18940 | 18960 | 18960 | 18940 | 566 |
| 369 | 20230804 | 131600 | 4543974990 | 18950 | 18960 | 18960 | 18950 | 113 |
| 370 | 20230804 | 131500 | 4541833610 | 18960 | 18960 | 18960 | 18950 | 62 |
| 371 | 20230804 | 131400 | 4540658190 | 18960 | 18960 | 18960 | 18950 | 250 |
| 372 | 20230804 | 131300 | 4535919980 | 18960 | 18970 | 18970 | 18960 | 8 |
| 373 | 20230804 | 131200 | 4535768260 | 18950 | 18950 | 18950 | 18950 | 0 |
| 374 | 20230804 | 131100 | 4535768260 | 18950 | 18950 | 18950 | 18950 | 164 |
| 375 | 20230804 | 131000 | 4532660460 | 18950 | 18950 | 18950 | 18950 | 270 |
| 376 | 20230804 | 130900 | 4527543960 | 18950 | 18950 | 18950 | 18950 | 242 |
| 377 | 20230804 | 130800 | 4522958060 | 18950 | 18970 | 18970 | 18950 | 123 |
| 378 | 20230804 | 130700 | 4520625870 | 18980 | 18980 | 18980 | 18980 | 5 |
| 379 | 20230804 | 130600 | 4520530970 | 18990 | 18990 | 18990 | 18990 | 41 |
| 380 | 20230804 | 130500 | 4519752380 | 18970 | 18980 | 18980 | 18970 | 364 |
| 381 | 20230804 | 130400 | 4512845920 | 18970 | 19000 | 19000 | 18970 | 13 |
| 382 | 20230804 | 130300 | 4512599220 | 18970 | 18970 | 18970 | 18970 | 0 |
| 383 | 20230804 | 130200 | 4512599220 | 18970 | 18990 | 18990 | 18970 | 103 |
| 384 | 20230804 | 130100 | 4510643290 | 18970 | 18970 | 18980 | 18970 | 472 |
| 385 | 20230804 | 130000 | 4501688440 | 18970 | 18960 | 18970 | 18960 | 141 |
| 386 | 20230804 | 125900 | 4499013860 | 18950 | 18950 | 18950 | 18950 | 39 |
| 387 | 20230804 | 125800 | 4498274810 | 18950 | 18950 | 18950 | 18950 | 1 |
| 388 | 20230804 | 125700 | 4498255860 | 18950 | 18960 | 18960 | 18950 | 280 |
| 389 | 20230804 | 125600 | 4492949260 | 18960 | 18950 | 18960 | 18950 | 20 |
| 390 | 20230804 | 125500 | 4492570160 | 18970 | 18970 | 18970 | 18970 | 0 |
| 391 | 20230804 | 125400 | 4492570160 | 18970 | 18940 | 18970 | 18940 | 634 |
| 392 | 20230804 | 125300 | 4480547400 | 18940 | 18940 | 18940 | 18940 | 333 |
| 393 | 20230804 | 125200 | 4474240380 | 18930 | 18960 | 18960 | 18930 | 153 |
| 394 | 20230804 | 125100 | 4471343940 | 18870 | 18870 | 18870 | 18870 | 0 |
| 395 | 20230804 | 125000 | 4471343940 | 18870 | 18860 | 18980 | 18860 | 503 |
| 396 | 20230804 | 124900 | 4461846100 | 18850 | 18860 | 18860 | 18850 | 24 |
| 397 | 20230804 | 124800 | 4461393670 | 18850 | 18850 | 18850 | 18850 | 108 |
| 398 | 20230804 | 124700 | 4459357870 | 18850 | 18870 | 18870 | 18850 | 157 |
| 399 | 20230804 | 124600 | 4456397890 | 18860 | 18860 | 18860 | 18850 | 206 |
| 400 | 20230804 | 124500 | 4452513240 | 18860 | 18860 | 18860 | 18860 | 143 |
| 401 | 20230804 | 124400 | 4449816260 | 18860 | 18850 | 18860 | 18850 | 250 |
| 402 | 20230804 | 124300 | 4445103420 | 18850 | 18860 | 18860 | 18850 | 119 |
| 403 | 20230804 | 124200 | 4442860130 | 18850 | 18860 | 18860 | 18850 | 43 |
| 404 | 20230804 | 124100 | 4442049330 | 18860 | 18860 | 18860 | 18860 | 11 |
| 405 | 20230804 | 124000 | 4441841870 | 18860 | 18850 | 18860 | 18850 | 387 |
| 406 | 20230804 | 123900 | 4434546890 | 18860 | 18850 | 18860 | 18850 | 135 |
| 407 | 20230804 | 123800 | 4432001810 | 18850 | 18860 | 18860 | 18850 | 384 |
| 408 | 20230804 | 123700 | 4424762220 | 18860 | 18880 | 18880 | 18860 | 263 |
| 409 | 20230804 | 123600 | 4419799320 | 18880 | 18870 | 18880 | 18870 | 174 |
| 410 | 20230804 | 123500 | 4416515840 | 18860 | 18870 | 18870 | 18860 | 569 |
| 411 | 20230804 | 123400 | 4405781210 | 18870 | 18870 | 18870 | 18870 | 32 |
| 412 | 20230804 | 123300 | 4405177370 | 18870 | 18880 | 18880 | 18860 | 62 |
| 413 | 20230804 | 123200 | 4404007630 | 18880 | 18880 | 18880 | 18880 | 105 |
| 414 | 20230804 | 123100 | 4402025230 | 18880 | 18870 | 18880 | 18870 | 365 |
| 415 | 20230804 | 123000 | 4395137620 | 18870 | 18870 | 18870 | 18860 | 25 |
| 416 | 20230804 | 122900 | 4394665940 | 18860 | 18860 | 18860 | 18860 | 100 |
| 417 | 20230804 | 122800 | 4392779940 | 18860 | 18850 | 18860 | 18850 | 429 |
| 418 | 20230804 | 122700 | 4384690420 | 18850 | 18840 | 18850 | 18830 | 334 |
| 419 | 20230804 | 122600 | 4378396950 | 18850 | 18830 | 18850 | 18830 | 174 |
| 420 | 20230804 | 122500 | 4375120450 | 18830 | 18870 | 18880 | 18830 | 523 |
| 421 | 20230804 | 122400 | 4365265910 | 18880 | 18910 | 18910 | 18880 | 2933 |
| 422 | 20230804 | 122300 | 4309845590 | 18910 | 18990 | 18990 | 18900 | 4934 |
| 423 | 20230804 | 122200 | 4216381960 | 18980 | 18980 | 18990 | 18980 | 314 |
| 424 | 20230804 | 122100 | 4210422140 | 19020 | 19000 | 19020 | 18980 | 376 |
| 425 | 20230804 | 122000 | 4203283770 | 19000 | 19000 | 19000 | 19000 | 644 |
| 426 | 20230804 | 121900 | 4191047770 | 19000 | 19010 | 19010 | 19000 | 306 |
| 427 | 20230804 | 121800 | 4185233330 | 19010 | 19040 | 19040 | 19010 | 7 |
| 428 | 20230804 | 121700 | 4185100230 | 19000 | 19000 | 19000 | 19000 | 52 |
| 429 | 20230804 | 121600 | 4184112230 | 19000 | 19050 | 19050 | 19000 | 5495 |
| 430 | 20230804 | 121500 | 4079603010 | 19050 | 19040 | 19050 | 19030 | 138 |
| 431 | 20230804 | 121400 | 4076976420 | 19040 | 19040 | 19040 | 19040 | 3 |
| 432 | 20230804 | 121300 | 4076919300 | 19040 | 19040 | 19040 | 19040 | 285 |
| 433 | 20230804 | 121200 | 4071492900 | 19050 | 19050 | 19050 | 19030 | 58 |
| 434 | 20230804 | 121100 | 4070389000 | 19030 | 19030 | 19030 | 19030 | 20 |
| 435 | 20230804 | 121000 | 4070008400 | 19030 | 19030 | 19030 | 19020 | 284 |
| 436 | 20230804 | 120900 | 4064604180 | 19020 | 19050 | 19050 | 19020 | 390 |
| 437 | 20230804 | 120800 | 4057185430 | 19030 | 19040 | 19040 | 19020 | 540 |
| 438 | 20230804 | 120700 | 4046913300 | 19050 | 19050 | 19050 | 19050 | 3 |
| 439 | 20230804 | 120600 | 4046856150 | 19050 | 19040 | 19050 | 19030 | 509 |
| 440 | 20230804 | 120500 | 4037165800 | 19040 | 19030 | 19040 | 19030 | 135 |
| 441 | 20230804 | 120400 | 4034596580 | 19020 | 19020 | 19020 | 19010 | 236 |
| 442 | 20230804 | 120300 | 4030107970 | 19010 | 19010 | 19020 | 19010 | 308 |
| 443 | 20230804 | 120200 | 4024252320 | 19030 | 19030 | 19030 | 19030 | 11 |
| 444 | 20230804 | 120100 | 4024042990 | 19030 | 19030 | 19030 | 19030 | 8 |
| 445 | 20230804 | 120000 | 4023890750 | 19030 | 19030 | 19030 | 19030 | 5 |
| 446 | 20230804 | 115900 | 4023795600 | 19030 | 19040 | 19040 | 19030 | 248 |
| 447 | 20230804 | 115800 | 4019075860 | 19040 | 19040 | 19040 | 19040 | 3 |
| 448 | 20230804 | 115700 | 4019018740 | 19030 | 19030 | 19030 | 19030 | 71 |
| 449 | 20230804 | 115600 | 4017667610 | 19030 | 19000 | 19030 | 19000 | 454 |
| 450 | 20230804 | 115500 | 4009039830 | 19010 | 19000 | 19010 | 19000 | 51 |
| 451 | 20230804 | 115400 | 4008070350 | 19000 | 19000 | 19000 | 19000 | 253 |
| 452 | 20230804 | 115300 | 4003263350 | 19000 | 19000 | 19000 | 19000 | 11 |
| 453 | 20230804 | 115200 | 4003054350 | 19000 | 19000 | 19000 | 19000 | 125 |
| 454 | 20230804 | 115100 | 4000679350 | 19000 | 19000 | 19000 | 18990 | 454 |
| 455 | 20230804 | 115000 | 3992053360 | 19000 | 18990 | 19000 | 18990 | 2 |
| 456 | 20230804 | 114900 | 3992015370 | 18990 | 18990 | 18990 | 18980 | 278 |
| 457 | 20230804 | 114800 | 3986737050 | 19000 | 19000 | 19000 | 19000 | 0 |
| 458 | 20230804 | 114700 | 3986737050 | 19000 | 19000 | 19000 | 19000 | 88 |
| 459 | 20230804 | 114600 | 3985065050 | 18990 | 18980 | 18990 | 18980 | 574 |
| 460 | 20230804 | 114500 | 3974167710 | 18990 | 18990 | 18990 | 18990 | 719 |
| 461 | 20230804 | 114400 | 3960513900 | 18990 | 18990 | 18990 | 18990 | 50 |
| 462 | 20230804 | 114300 | 3959564400 | 18990 | 18980 | 18990 | 18980 | 12 |
| 463 | 20230804 | 114200 | 3959336540 | 18990 | 18990 | 18990 | 18990 | 125 |
| 464 | 20230804 | 114100 | 3956962790 | 18990 | 18990 | 18990 | 18990 | 205 |
| 465 | 20230804 | 114000 | 3953069840 | 18990 | 19000 | 19000 | 18990 | 201 |
| 466 | 20230804 | 113900 | 3949252840 | 19000 | 19000 | 19000 | 18990 | 163 |
| 467 | 20230804 | 113800 | 3946155850 | 19000 | 19000 | 19000 | 19000 | 117 |
| 468 | 20230804 | 113700 | 3943932850 | 19000 | 19000 | 19000 | 19000 | 2003 |
| 469 | 20230804 | 113600 | 3905875850 | 19000 | 19010 | 19010 | 19000 | 242 |
| 470 | 20230804 | 113500 | 3901275560 | 19010 | 19010 | 19010 | 19000 | 185 |
| 471 | 20230804 | 113400 | 3897758720 | 19010 | 19010 | 19010 | 19010 | 1297 |
| 472 | 20230804 | 113300 | 3873102750 | 19030 | 19050 | 19050 | 19020 | 2276 |
| 473 | 20230804 | 113200 | 3829781640 | 19050 | 19060 | 19060 | 19050 | 123 |
| 474 | 20230804 | 113100 | 3827438120 | 19070 | 19050 | 19070 | 19050 | 46 |
| 475 | 20230804 | 113000 | 3826561370 | 19050 | 19050 | 19050 | 19050 | 207 |
| 476 | 20230804 | 112900 | 3822618020 | 19060 | 19050 | 19060 | 19050 | 3506 |
| 477 | 20230804 | 112800 | 3755827190 | 19050 | 19050 | 19050 | 19050 | 1 |
| 478 | 20230804 | 112700 | 3755808140 | 19050 | 19050 | 19050 | 19050 | 30 |
| 479 | 20230804 | 112600 | 3755236640 | 19050 | 19040 | 19050 | 19040 | 284 |
| 480 | 20230804 | 112500 | 3749826510 | 19040 | 19040 | 19040 | 19040 | 499 |
| 481 | 20230804 | 112400 | 3740325550 | 19040 | 19050 | 19050 | 19040 | 147 |
| 482 | 20230804 | 112300 | 3737526230 | 19050 | 19050 | 19050 | 19050 | 192 |
| 483 | 20230804 | 112200 | 3733868630 | 19050 | 19060 | 19060 | 19040 | 786 |
| 484 | 20230804 | 112100 | 3718895420 | 19070 | 19070 | 19070 | 19070 | 182 |
| 485 | 20230804 | 112000 | 3715424680 | 19070 | 19070 | 19070 | 19070 | 1000 |
| 486 | 20230804 | 111900 | 3696354680 | 19080 | 19080 | 19080 | 19080 | 162 |
| 487 | 20230804 | 111800 | 3693263720 | 19090 | 19090 | 19090 | 19070 | 226 |
| 488 | 20230804 | 111700 | 3688951370 | 19090 | 19090 | 19100 | 19090 | 315 |
| 489 | 20230804 | 111600 | 3682938000 | 19100 | 19100 | 19100 | 19100 | 427 |
| 490 | 20230804 | 111500 | 3674782300 | 19100 | 19090 | 19100 | 19090 | 427 |
| 491 | 20230804 | 111400 | 3666629870 | 19090 | 19090 | 19100 | 19090 | 1132 |
| 492 | 20230804 | 111300 | 3645018270 | 19090 | 19080 | 19100 | 19080 | 139 |
| 493 | 20230804 | 111200 | 3642363400 | 19070 | 19090 | 19090 | 19070 | 866 |
| 494 | 20230804 | 111100 | 3625837480 | 19100 | 19110 | 19120 | 19100 | 1963 |
| 495 | 20230804 | 111000 | 3588343420 | 19110 | 19080 | 19110 | 19070 | 309 |
| 496 | 20230804 | 110900 | 3582443820 | 19090 | 19090 | 19090 | 19090 | 10 |
| 497 | 20230804 | 110800 | 3582252920 | 19080 | 19070 | 19080 | 19070 | 908 |
| 498 | 20230804 | 110700 | 3564932480 | 19070 | 19050 | 19070 | 19050 | 333 |
| 499 | 20230804 | 110600 | 3558587460 | 19060 | 19060 | 19060 | 19060 | 32 |
| 500 | 20230804 | 110500 | 3557977540 | 19060 | 19090 | 19090 | 19060 | 74 |
| 501 | 20230804 | 110400 | 3556566630 | 19090 | 19090 | 19090 | 19060 | 177 |
| 502 | 20230804 | 110300 | 3553188650 | 19080 | 19050 | 19080 | 19040 | 188 |
| 503 | 20230804 | 110200 | 3549601980 | 19080 | 19080 | 19080 | 19080 | 101 |
| 504 | 20230804 | 110100 | 3547674900 | 19030 | 19030 | 19090 | 19030 | 63 |
| 505 | 20230804 | 110000 | 3546475950 | 19030 | 19030 | 19030 | 19030 | 84 |
| 506 | 20230804 | 105900 | 3544877430 | 19030 | 19060 | 19070 | 19030 | 539 |
| 507 | 20230804 | 105800 | 3534612440 | 19060 | 19030 | 19060 | 19030 | 58 |
| 508 | 20230804 | 105700 | 3533508580 | 19080 | 19080 | 19080 | 19080 | 0 |
| 509 | 20230804 | 105600 | 3533508580 | 19080 | 19080 | 19080 | 19080 | 290 |
| 510 | 20230804 | 105500 | 3527975380 | 19080 | 19020 | 19080 | 19020 | 662 |
| 511 | 20230804 | 105400 | 3515361280 | 19030 | 19040 | 19040 | 19030 | 1000 |
| 512 | 20230804 | 105300 | 3496329780 | 19030 | 19060 | 19060 | 19030 | 155 |
| 513 | 20230804 | 105200 | 3493380100 | 19060 | 19060 | 19060 | 19030 | 779 |
| 514 | 20230804 | 105100 | 3478549160 | 19060 | 19110 | 19110 | 19050 | 529 |
| 515 | 20230804 | 105000 | 3468468640 | 19110 | 19060 | 19110 | 19060 | 402 |
| 516 | 20230804 | 104900 | 3460806470 | 19060 | 19060 | 19060 | 19060 | 216 |
| 517 | 20230804 | 104800 | 3456689510 | 19050 | 19130 | 19140 | 19050 | 3617 |
| 518 | 20230804 | 104700 | 3387604160 | 19130 | 19130 | 19130 | 19130 | 50 |
| 519 | 20230804 | 104600 | 3386647660 | 19140 | 19120 | 19140 | 19120 | 51 |
| 520 | 20230804 | 104500 | 3385671540 | 19120 | 19140 | 19140 | 19120 | 145 |
| 521 | 20230804 | 104400 | 3382896420 | 19140 | 19150 | 19150 | 19140 | 224 |
| 522 | 20230804 | 104300 | 3378607820 | 19160 | 19100 | 19160 | 19100 | 1882 |
| 523 | 20230804 | 104200 | 3342635390 | 19090 | 19080 | 19090 | 19080 | 257 |
| 524 | 20230804 | 104100 | 3337730700 | 19080 | 19070 | 19080 | 19070 | 519 |
| 525 | 20230804 | 104000 | 3327828810 | 19060 | 19030 | 19060 | 19030 | 138 |
| 526 | 20230804 | 103900 | 3325200040 | 19030 | 19050 | 19050 | 19030 | 77 |
| 527 | 20230804 | 103800 | 3323733210 | 19050 | 19050 | 19050 | 19050 | 121 |
| 528 | 20230804 | 103700 | 3321428160 | 19060 | 19060 | 19060 | 19060 | 27 |
| 529 | 20230804 | 103600 | 3320913540 | 19060 | 19050 | 19060 | 19050 | 718 |
| 530 | 20230804 | 103500 | 3307229550 | 19050 | 19000 | 19050 | 18960 | 1675 |
| 531 | 20230804 | 103400 | 3275438350 | 18980 | 19010 | 19010 | 18980 | 379 |
| 532 | 20230804 | 103300 | 3268244090 | 19000 | 19000 | 19010 | 19000 | 116 |
| 533 | 20230804 | 103200 | 3266039980 | 19000 | 19000 | 19000 | 19000 | 138 |
| 534 | 20230804 | 103100 | 3263417980 | 19000 | 19010 | 19010 | 19000 | 65 |
| 535 | 20230804 | 103000 | 3262182970 | 19010 | 19000 | 19050 | 19000 | 188 |
| 536 | 20230804 | 102900 | 3258609750 | 19000 | 18990 | 19000 | 18970 | 264 |
| 537 | 20230804 | 102800 | 3253595910 | 18970 | 18990 | 18990 | 18970 | 282 |
| 538 | 20230804 | 102700 | 3248242930 | 18990 | 19050 | 19050 | 18980 | 6915 |
| 539 | 20230804 | 102600 | 3116795830 | 19060 | 19060 | 19070 | 19050 | 182 |
| 540 | 20230804 | 102500 | 3113327110 | 19070 | 19060 | 19080 | 19060 | 133 |
| 541 | 20230804 | 102400 | 3110792000 | 19070 | 19070 | 19070 | 19070 | 282 |
| 542 | 20230804 | 102300 | 3105414260 | 19070 | 19070 | 19070 | 19070 | 205 |
| 543 | 20230804 | 102200 | 3101504910 | 19070 | 19070 | 19070 | 19070 | 66 |
| 544 | 20230804 | 102100 | 3100246290 | 19070 | 19060 | 19070 | 19050 | 487 |
| 545 | 20230804 | 102000 | 3090964890 | 19050 | 19050 | 19050 | 19050 | 0 |
| 546 | 20230804 | 101900 | 3090964890 | 19050 | 19050 | 19050 | 19050 | 15 |
| 547 | 20230804 | 101800 | 3090679140 | 19040 | 19070 | 19070 | 19040 | 792 |
| 548 | 20230804 | 101700 | 3075593580 | 19060 | 19070 | 19070 | 19050 | 890 |
| 549 | 20230804 | 101600 | 3058633740 | 19070 | 19070 | 19070 | 19060 | 213 |
| 550 | 20230804 | 101500 | 3054572350 | 19070 | 19100 | 19100 | 19070 | 910 |
| 551 | 20230804 | 101400 | 3037217810 | 19100 | 19110 | 19110 | 19070 | 42 |
| 552 | 20230804 | 101300 | 3036415830 | 19130 | 19130 | 19130 | 19130 | 61 |
| 553 | 20230804 | 101200 | 3035248900 | 19130 | 19140 | 19140 | 19130 | 40 |
| 554 | 20230804 | 101100 | 3034483310 | 19140 | 19030 | 19140 | 19030 | 17 |
| 555 | 20230804 | 101000 | 3034159030 | 19020 | 19140 | 19140 | 19020 | 978 |
| 556 | 20230804 | 100900 | 3015508340 | 19140 | 19130 | 19140 | 19130 | 292 |
| 557 | 20230804 | 100800 | 3009921460 | 19130 | 19120 | 19130 | 19120 | 288 |
| 558 | 20230804 | 100700 | 3004412420 | 19130 | 19140 | 19140 | 19120 | 197 |
| 559 | 20230804 | 100600 | 3000644520 | 19130 | 19120 | 19150 | 19120 | 911 |
| 560 | 20230804 | 100500 | 2983214570 | 19140 | 19120 | 19150 | 19120 | 207 |
| 561 | 20230804 | 100400 | 2979252560 | 19120 | 19070 | 19120 | 19070 | 513 |
| 562 | 20230804 | 100300 | 2969461120 | 19020 | 19020 | 19020 | 19020 | 101 |
| 563 | 20230804 | 100200 | 2967540100 | 19010 | 19090 | 19120 | 19010 | 877 |
| 564 | 20230804 | 100100 | 2950818960 | 19020 | 19040 | 19090 | 19010 | 664 |
| 565 | 20230804 | 100000 | 2938186630 | 19010 | 19050 | 19050 | 19000 | 125 |
| 566 | 20230804 | 095900 | 2935808730 | 19050 | 19000 | 19050 | 18990 | 335 |
| 567 | 20230804 | 095800 | 2929433370 | 18980 | 19000 | 19010 | 18980 | 1949 |
| 568 | 20230804 | 095700 | 2892407910 | 19000 | 19020 | 19020 | 18990 | 2502 |
| 569 | 20230804 | 095600 | 2844870170 | 19020 | 19060 | 19060 | 19020 | 2716 |
| 570 | 20230804 | 095500 | 2793173410 | 19060 | 19050 | 19060 | 19050 | 1309 |
| 571 | 20230804 | 095400 | 2768236590 | 19060 | 19080 | 19080 | 19060 | 1029 |
| 572 | 20230804 | 095300 | 2748617760 | 19080 | 19130 | 19150 | 19080 | 6879 |
| 573 | 20230804 | 095200 | 2617140410 | 19130 | 19140 | 19150 | 19130 | 1863 |
| 574 | 20230804 | 095100 | 2581492240 | 19120 | 19120 | 19130 | 19110 | 294 |
| 575 | 20230804 | 095000 | 2575872030 | 19110 | 19130 | 19130 | 19110 | 964 |
| 576 | 20230804 | 094900 | 2557443910 | 19130 | 19130 | 19130 | 19120 | 688 |
| 577 | 20230804 | 094800 | 2544282650 | 19130 | 19150 | 19150 | 19120 | 207 |
| 578 | 20230804 | 094700 | 2540322560 | 19130 | 19100 | 19150 | 19100 | 965 |
| 579 | 20230804 | 094600 | 2521882900 | 19100 | 19110 | 19170 | 19100 | 1158 |
| 580 | 20230804 | 094500 | 2499758510 | 19100 | 19120 | 19120 | 19100 | 2031 |
| 581 | 20230804 | 094400 | 2460941780 | 19170 | 19150 | 19170 | 19130 | 669 |
| 582 | 20230804 | 094300 | 2448138520 | 19150 | 19160 | 19200 | 19150 | 427 |
| 583 | 20230804 | 094200 | 2439959900 | 19210 | 19160 | 19210 | 19140 | 1020 |
| 584 | 20230804 | 094100 | 2420429520 | 19200 | 19190 | 19200 | 19150 | 876 |
| 585 | 20230804 | 094000 | 2403636660 | 19190 | 19200 | 19200 | 19180 | 67 |
| 586 | 20230804 | 093900 | 2402351250 | 19200 | 19230 | 19230 | 19170 | 134 |
| 587 | 20230804 | 093800 | 2399782160 | 19230 | 19240 | 19240 | 19210 | 162 |
| 588 | 20230804 | 093700 | 2396668000 | 19260 | 19130 | 19260 | 19130 | 2206 |
| 589 | 20230804 | 093600 | 2354319590 | 19160 | 19130 | 19160 | 19120 | 434 |
| 590 | 20230804 | 093500 | 2346017100 | 19130 | 19130 | 19160 | 19130 | 457 |
| 591 | 20230804 | 093400 | 2337274340 | 19160 | 19200 | 19200 | 19130 | 428 |
| 592 | 20230804 | 093300 | 2329076460 | 19200 | 19180 | 19200 | 19150 | 815 |
| 593 | 20230804 | 093200 | 2313455060 | 19200 | 19240 | 19260 | 19200 | 420 |
| 594 | 20230804 | 093100 | 2305381310 | 19240 | 19300 | 19300 | 19240 | 3164 |
| 595 | 20230804 | 093000 | 2244351750 | 19310 | 19370 | 19370 | 19280 | 813 |
| 596 | 20230804 | 092900 | 2228619970 | 19400 | 19200 | 19400 | 19200 | 6858 |
| 597 | 20230804 | 092800 | 2095915540 | 19200 | 19140 | 19200 | 19100 | 2357 |
| 598 | 20230804 | 092700 | 2050863000 | 19110 | 19140 | 19150 | 19110 | 1541 |
| 599 | 20230804 | 092600 | 2021392940 | 19270 | 19160 | 19280 | 19160 | 757 |
| 600 | 20230804 | 092500 | 2006848000 | 19160 | 19210 | 19220 | 19060 | 6155 |
| 601 | 20230804 | 092400 | 1889023420 | 19210 | 19280 | 19280 | 19210 | 1592 |
| 602 | 20230804 | 092300 | 1858374740 | 19270 | 19290 | 19300 | 19270 | 825 |
| 603 | 20230804 | 092200 | 1842467510 | 19300 | 19450 | 19450 | 19250 | 1439 |
| 604 | 20230804 | 092100 | 1814659330 | 19450 | 19380 | 19480 | 19370 | 2417 |
| 605 | 20230804 | 092000 | 1767725690 | 19370 | 19260 | 19500 | 19260 | 7209 |
| 606 | 20230804 | 091900 | 1628170770 | 19300 | 19200 | 19300 | 19200 | 3935 |
| 607 | 20230804 | 091800 | 1552388020 | 19190 | 19240 | 19240 | 19180 | 1392 |
| 608 | 20230804 | 091700 | 1525640370 | 19220 | 19200 | 19220 | 19190 | 3952 |
| 609 | 20230804 | 091600 | 1449761510 | 19200 | 19160 | 19220 | 19140 | 6337 |
| 610 | 20230804 | 091500 | 1328245580 | 19150 | 19190 | 19200 | 19140 | 3034 |
| 611 | 20230804 | 091400 | 1270093240 | 19200 | 19220 | 19240 | 19180 | 6901 |
| 612 | 20230804 | 091300 | 1137645130 | 19250 | 19250 | 19260 | 19210 | 4563 |
| 613 | 20230804 | 091200 | 1049826610 | 19250 | 19180 | 19250 | 19140 | 5583 |
| 614 | 20230804 | 091100 | 942606880 | 19150 | 19170 | 19250 | 19150 | 6495 |
| 615 | 20230804 | 091000 | 817920030 | 19170 | 19090 | 19170 | 19070 | 4591 |
| 616 | 20230804 | 090900 | 730228850 | 19090 | 19110 | 19110 | 19040 | 2843 |
| 617 | 20230804 | 090800 | 676006360 | 19070 | 18970 | 19110 | 18970 | 4012 |
| 618 | 20230804 | 090700 | 599618580 | 18980 | 18940 | 18980 | 18910 | 3218 |
| 619 | 20230804 | 090600 | 538659700 | 18940 | 18940 | 18950 | 18930 | 1990 |
| 620 | 20230804 | 090500 | 500970530 | 18930 | 18910 | 18950 | 18910 | 3795 |
| 621 | 20230804 | 090400 | 429071020 | 18950 | 18880 | 18950 | 18880 | 3517 |
| 622 | 20230804 | 090300 | 362601070 | 18880 | 18820 | 18930 | 18820 | 1727 |
| 623 | 20230804 | 090200 | 330047480 | 18810 | 18820 | 18840 | 18810 | 2431 |
| 624 | 20230804 | 090100 | 284286280 | 18810 | 18950 | 18950 | 18800 | 8668 |
| 625 | 20230804 | 090000 | 120507810 | 18950 | 18960 | 18960 | 18900 | 6012 |