28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 183100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 3 | 20230804 | 183000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 4 | 20230804 | 182900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 5 | 20230804 | 182800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 6 | 20230804 | 182700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 7 | 20230804 | 182600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 8 | 20230804 | 182500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 9 | 20230804 | 182400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 10 | 20230804 | 182300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 11 | 20230804 | 182200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 12 | 20230804 | 182100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 13 | 20230804 | 182000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 14 | 20230804 | 181900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 15 | 20230804 | 181800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 16 | 20230804 | 181700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 17 | 20230804 | 181600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 18 | 20230804 | 181500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 19 | 20230804 | 181400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 20 | 20230804 | 181300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 21 | 20230804 | 181200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 22 | 20230804 | 181100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 23 | 20230804 | 181000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 24 | 20230804 | 180900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 25 | 20230804 | 180800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 26 | 20230804 | 180700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 27 | 20230804 | 180600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 28 | 20230804 | 180500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 29 | 20230804 | 180400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 30 | 20230804 | 180300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 31 | 20230804 | 180200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 32 | 20230804 | 180100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 33 | 20230804 | 180000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 34 | 20230804 | 175900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 35 | 20230804 | 175800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 36 | 20230804 | 175700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 37 | 20230804 | 175600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 38 | 20230804 | 175500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 39 | 20230804 | 175400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 40 | 20230804 | 175300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 41 | 20230804 | 175200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 42 | 20230804 | 175100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 43 | 20230804 | 175000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 44 | 20230804 | 174900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 45 | 20230804 | 174800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 46 | 20230804 | 174700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 47 | 20230804 | 174600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 48 | 20230804 | 174500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 49 | 20230804 | 174400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 50 | 20230804 | 174300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 51 | 20230804 | 174200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 52 | 20230804 | 174100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 53 | 20230804 | 174000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 54 | 20230804 | 173900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 55 | 20230804 | 173800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 56 | 20230804 | 173700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 57 | 20230804 | 173600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 58 | 20230804 | 173500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 59 | 20230804 | 173400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 60 | 20230804 | 173300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 61 | 20230804 | 173200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 62 | 20230804 | 173100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 63 | 20230804 | 173000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 64 | 20230804 | 172900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 65 | 20230804 | 172800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 66 | 20230804 | 172700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 67 | 20230804 | 172600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 68 | 20230804 | 172500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 69 | 20230804 | 172400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 70 | 20230804 | 172300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 71 | 20230804 | 172200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 72 | 20230804 | 172100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 73 | 20230804 | 172000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 74 | 20230804 | 171900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 75 | 20230804 | 171800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 76 | 20230804 | 171700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 77 | 20230804 | 171600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 78 | 20230804 | 171500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 79 | 20230804 | 171400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 80 | 20230804 | 171300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 81 | 20230804 | 171200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 82 | 20230804 | 171100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 83 | 20230804 | 171000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 84 | 20230804 | 170900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 85 | 20230804 | 170800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 86 | 20230804 | 170700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 87 | 20230804 | 170600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 88 | 20230804 | 170500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 89 | 20230804 | 170400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 90 | 20230804 | 170300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 91 | 20230804 | 170200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 92 | 20230804 | 170100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 93 | 20230804 | 170000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 94 | 20230804 | 165900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 95 | 20230804 | 165800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 96 | 20230804 | 165700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 97 | 20230804 | 165600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 98 | 20230804 | 165500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 99 | 20230804 | 165400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 100 | 20230804 | 165300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 101 | 20230804 | 165200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 102 | 20230804 | 165100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 103 | 20230804 | 165000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 104 | 20230804 | 164900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 105 | 20230804 | 164800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 106 | 20230804 | 164700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 107 | 20230804 | 164600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 108 | 20230804 | 164500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 109 | 20230804 | 164400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 110 | 20230804 | 164300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 111 | 20230804 | 164200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 112 | 20230804 | 164100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 113 | 20230804 | 164000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 114 | 20230804 | 163900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 115 | 20230804 | 163800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 116 | 20230804 | 163700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 117 | 20230804 | 163600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 118 | 20230804 | 163500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 119 | 20230804 | 163400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 120 | 20230804 | 163300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 121 | 20230804 | 163200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 122 | 20230804 | 163100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 123 | 20230804 | 163000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 124 | 20230804 | 162900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 125 | 20230804 | 162800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 126 | 20230804 | 162700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 127 | 20230804 | 162600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 128 | 20230804 | 162500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 129 | 20230804 | 162400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 130 | 20230804 | 162300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 131 | 20230804 | 162200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 132 | 20230804 | 162100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 133 | 20230804 | 162000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 134 | 20230804 | 161900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 135 | 20230804 | 161800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 136 | 20230804 | 161700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 137 | 20230804 | 161600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 138 | 20230804 | 161500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 139 | 20230804 | 161400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 140 | 20230804 | 161300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 141 | 20230804 | 161200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 142 | 20230804 | 161100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 143 | 20230804 | 161000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 144 | 20230804 | 160900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 145 | 20230804 | 160800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 146 | 20230804 | 160700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 147 | 20230804 | 160600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 148 | 20230804 | 160500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 149 | 20230804 | 160400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 150 | 20230804 | 160300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 151 | 20230804 | 160200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 152 | 20230804 | 160100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 153 | 20230804 | 160000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 154 | 20230804 | 155900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 155 | 20230804 | 155800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 156 | 20230804 | 155700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 157 | 20230804 | 155600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 158 | 20230804 | 155500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 159 | 20230804 | 155400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 160 | 20230804 | 155300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 161 | 20230804 | 155200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 162 | 20230804 | 155100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 163 | 20230804 | 155000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 164 | 20230804 | 154900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 165 | 20230804 | 154800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 166 | 20230804 | 154700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 167 | 20230804 | 154600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 168 | 20230804 | 154500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 169 | 20230804 | 154400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 170 | 20230804 | 154300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 171 | 20230804 | 154200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 172 | 20230804 | 154100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 173 | 20230804 | 154000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 174 | 20230804 | 153900 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 175 | 20230804 | 153800 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 176 | 20230804 | 153700 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 177 | 20230804 | 153600 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 178 | 20230804 | 153500 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 179 | 20230804 | 153400 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 180 | 20230804 | 153300 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 181 | 20230804 | 153200 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 0 |
| 182 | 20230804 | 153100 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 183 | 20230804 | 153000 | 1416789060 | 7790 | 7790 | 7790 | 7790 | 2610 |
| 184 | 20230804 | 152900 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 185 | 20230804 | 152800 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 186 | 20230804 | 152700 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 187 | 20230804 | 152600 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 188 | 20230804 | 152500 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 189 | 20230804 | 152400 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 190 | 20230804 | 152300 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 191 | 20230804 | 152200 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 192 | 20230804 | 152100 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 193 | 20230804 | 152000 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 0 |
| 194 | 20230804 | 151900 | 1396457160 | 7790 | 7790 | 7790 | 7790 | 3 |
| 195 | 20230804 | 151800 | 1396433790 | 7790 | 7730 | 7790 | 7730 | 51 |
| 196 | 20230804 | 151700 | 1396039500 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230804 | 151600 | 1396039500 | 7800 | 7800 | 7800 | 7800 | 2 |
| 198 | 20230804 | 151500 | 1396023900 | 7800 | 7750 | 7800 | 7750 | 8 |
| 199 | 20230804 | 151400 | 1395961700 | 7720 | 7730 | 7730 | 7720 | 151 |
| 200 | 20230804 | 151300 | 1394795930 | 7720 | 7720 | 7720 | 7720 | 0 |
| 201 | 20230804 | 151200 | 1394795930 | 7720 | 7750 | 7750 | 7720 | 144 |
| 202 | 20230804 | 151100 | 1393683890 | 7760 | 7760 | 7760 | 7760 | 1 |
| 203 | 20230804 | 151000 | 1393676130 | 7760 | 7730 | 7760 | 7730 | 18 |
| 204 | 20230804 | 150900 | 1393536480 | 7750 | 7760 | 7760 | 7750 | 18 |
| 205 | 20230804 | 150800 | 1393396810 | 7810 | 7810 | 7810 | 7810 | 1 |
| 206 | 20230804 | 150700 | 1393389000 | 7760 | 7760 | 7760 | 7760 | 10 |
| 207 | 20230804 | 150600 | 1393311400 | 7760 | 7800 | 7800 | 7760 | 28 |
| 208 | 20230804 | 150500 | 1393093320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 209 | 20230804 | 150400 | 1393093320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 210 | 20230804 | 150300 | 1393093320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 211 | 20230804 | 150200 | 1393093320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 212 | 20230804 | 150100 | 1393093320 | 7810 | 7810 | 7810 | 7810 | 0 |
| 213 | 20230804 | 150000 | 1393093320 | 7810 | 7800 | 7820 | 7790 | 660 |
| 214 | 20230804 | 145900 | 1387938160 | 7790 | 7780 | 7790 | 7780 | 1438 |
| 215 | 20230804 | 145800 | 1376739310 | 7790 | 7780 | 7790 | 7780 | 667 |
| 216 | 20230804 | 145700 | 1371543480 | 7780 | 7770 | 7780 | 7770 | 1250 |
| 217 | 20230804 | 145600 | 1361819680 | 7760 | 7760 | 7760 | 7760 | 38 |
| 218 | 20230804 | 145500 | 1361524800 | 7740 | 7770 | 7780 | 7740 | 955 |
| 219 | 20230804 | 145400 | 1354110090 | 7780 | 7780 | 7780 | 7780 | 102 |
| 220 | 20230804 | 145300 | 1353316530 | 7770 | 7780 | 7780 | 7770 | 212 |
| 221 | 20230804 | 145200 | 1351667690 | 7770 | 7780 | 7790 | 7720 | 4500 |
| 222 | 20230804 | 145100 | 1316772410 | 7780 | 7800 | 7810 | 7780 | 232 |
| 223 | 20230804 | 145000 | 1314963090 | 7800 | 7810 | 7810 | 7800 | 454 |
| 224 | 20230804 | 144900 | 1311417670 | 7830 | 7830 | 7830 | 7820 | 163 |
| 225 | 20230804 | 144800 | 1310142370 | 7850 | 7850 | 7850 | 7850 | 459 |
| 226 | 20230804 | 144700 | 1306539220 | 7850 | 7850 | 7850 | 7850 | 31 |
| 227 | 20230804 | 144600 | 1306295870 | 7800 | 7850 | 7850 | 7800 | 2457 |
| 228 | 20230804 | 144500 | 1287109880 | 7850 | 7850 | 7850 | 7850 | 109 |
| 229 | 20230804 | 144400 | 1286254230 | 7850 | 7850 | 7850 | 7850 | 224 |
| 230 | 20230804 | 144300 | 1284495830 | 7840 | 7850 | 7850 | 7840 | 282 |
| 231 | 20230804 | 144200 | 1282283840 | 7820 | 7840 | 7850 | 7820 | 606 |
| 232 | 20230804 | 144100 | 1277533060 | 7820 | 7820 | 7820 | 7820 | 1 |
| 233 | 20230804 | 144000 | 1277525240 | 7840 | 7810 | 7840 | 7800 | 92 |
| 234 | 20230804 | 143900 | 1276806140 | 7840 | 7850 | 7860 | 7840 | 240 |
| 235 | 20230804 | 143800 | 1274921690 | 7850 | 7840 | 7850 | 7840 | 598 |
| 236 | 20230804 | 143700 | 1270228670 | 7860 | 7850 | 7860 | 7850 | 64 |
| 237 | 20230804 | 143600 | 1269725830 | 7850 | 7860 | 7880 | 7850 | 503 |
| 238 | 20230804 | 143500 | 1265771210 | 7880 | 7860 | 7880 | 7860 | 90 |
| 239 | 20230804 | 143400 | 1265063350 | 7870 | 7870 | 7870 | 7870 | 434 |
| 240 | 20230804 | 143300 | 1261647770 | 7870 | 7880 | 7880 | 7840 | 999 |
| 241 | 20230804 | 143200 | 1253811770 | 7850 | 7880 | 7880 | 7850 | 1124 |
| 242 | 20230804 | 143100 | 1244971570 | 7880 | 7880 | 7880 | 7880 | 23 |
| 243 | 20230804 | 143000 | 1244790330 | 7890 | 7860 | 7890 | 7860 | 85 |
| 244 | 20230804 | 142900 | 1244119800 | 7880 | 7870 | 7880 | 7870 | 559 |
| 245 | 20230804 | 142800 | 1239715230 | 7880 | 7880 | 7880 | 7880 | 104 |
| 246 | 20230804 | 142700 | 1238895710 | 7900 | 7890 | 7900 | 7880 | 1560 |
| 247 | 20230804 | 142600 | 1226583260 | 7900 | 7900 | 7900 | 7900 | 85 |
| 248 | 20230804 | 142500 | 1225911760 | 7910 | 7900 | 7910 | 7900 | 198 |
| 249 | 20230804 | 142400 | 1224346730 | 7900 | 7910 | 7910 | 7900 | 417 |
| 250 | 20230804 | 142300 | 1221052130 | 7900 | 7900 | 7900 | 7900 | 83 |
| 251 | 20230804 | 142200 | 1220396430 | 7900 | 7900 | 7900 | 7900 | 500 |
| 252 | 20230804 | 142100 | 1216446430 | 7900 | 7890 | 7900 | 7890 | 99 |
| 253 | 20230804 | 142000 | 1215664340 | 7900 | 7910 | 7910 | 7900 | 562 |
| 254 | 20230804 | 141900 | 1211219610 | 7910 | 7910 | 7910 | 7910 | 112 |
| 255 | 20230804 | 141800 | 1210333690 | 7910 | 7910 | 7910 | 7910 | 145 |
| 256 | 20230804 | 141700 | 1209186740 | 7910 | 7910 | 7910 | 7910 | 414 |
| 257 | 20230804 | 141600 | 1205912000 | 7910 | 7900 | 7910 | 7900 | 301 |
| 258 | 20230804 | 141500 | 1203533290 | 7900 | 7910 | 7910 | 7900 | 541 |
| 259 | 20230804 | 141400 | 1199254090 | 7910 | 7910 | 7910 | 7910 | 37 |
| 260 | 20230804 | 141300 | 1198961420 | 7910 | 7890 | 7910 | 7890 | 248 |
| 261 | 20230804 | 141200 | 1197003100 | 7890 | 7890 | 7890 | 7890 | 164 |
| 262 | 20230804 | 141100 | 1195709140 | 7890 | 7900 | 7900 | 7890 | 5248 |
| 263 | 20230804 | 141000 | 1154259200 | 7890 | 7890 | 7890 | 7890 | 436 |
| 264 | 20230804 | 140900 | 1150819160 | 7890 | 7890 | 7890 | 7890 | 99 |
| 265 | 20230804 | 140800 | 1150038050 | 7890 | 7890 | 7890 | 7890 | 431 |
| 266 | 20230804 | 140700 | 1146637460 | 7890 | 7880 | 7890 | 7880 | 201 |
| 267 | 20230804 | 140600 | 1145051580 | 7890 | 7890 | 7890 | 7890 | 717 |
| 268 | 20230804 | 140500 | 1139394450 | 7890 | 7890 | 7890 | 7890 | 160 |
| 269 | 20230804 | 140400 | 1138132050 | 7890 | 7900 | 7900 | 7890 | 279 |
| 270 | 20230804 | 140300 | 1135928490 | 7890 | 7890 | 7890 | 7870 | 622 |
| 271 | 20230804 | 140200 | 1131026310 | 7900 | 7900 | 7900 | 7900 | 111 |
| 272 | 20230804 | 140100 | 1130149410 | 7900 | 7900 | 7900 | 7900 | 721 |
| 273 | 20230804 | 140000 | 1124453510 | 7900 | 7900 | 7900 | 7900 | 78 |
| 274 | 20230804 | 135900 | 1123837310 | 7900 | 7890 | 7900 | 7890 | 415 |
| 275 | 20230804 | 135800 | 1120560430 | 7890 | 7880 | 7890 | 7880 | 156 |
| 276 | 20230804 | 135700 | 1119330340 | 7880 | 7890 | 7890 | 7880 | 164 |
| 277 | 20230804 | 135600 | 1118036670 | 7890 | 7880 | 7890 | 7880 | 1532 |
| 278 | 20230804 | 135500 | 1105950290 | 7890 | 7880 | 7890 | 7880 | 152 |
| 279 | 20230804 | 135400 | 1104751160 | 7880 | 7880 | 7890 | 7880 | 1416 |
| 280 | 20230804 | 135300 | 1093588620 | 7880 | 7880 | 7880 | 7880 | 0 |
| 281 | 20230804 | 135200 | 1093588620 | 7880 | 7880 | 7880 | 7880 | 232 |
| 282 | 20230804 | 135100 | 1091760460 | 7880 | 7860 | 7880 | 7860 | 124 |
| 283 | 20230804 | 135000 | 1090785180 | 7860 | 7860 | 7860 | 7850 | 193 |
| 284 | 20230804 | 134900 | 1089268210 | 7860 | 7850 | 7860 | 7850 | 1371 |
| 285 | 20230804 | 134800 | 1078502250 | 7840 | 7850 | 7850 | 7840 | 183 |
| 286 | 20230804 | 134700 | 1077067190 | 7850 | 7840 | 7850 | 7840 | 238 |
| 287 | 20230804 | 134600 | 1075200400 | 7840 | 7840 | 7840 | 7840 | 58 |
| 288 | 20230804 | 134500 | 1074745680 | 7840 | 7840 | 7840 | 7840 | 514 |
| 289 | 20230804 | 134400 | 1070715920 | 7840 | 7830 | 7840 | 7830 | 130 |
| 290 | 20230804 | 134300 | 1069696950 | 7830 | 7840 | 7840 | 7830 | 230 |
| 291 | 20230804 | 134200 | 1067894000 | 7830 | 7840 | 7840 | 7830 | 396 |
| 292 | 20230804 | 134100 | 1064789400 | 7840 | 7840 | 7840 | 7840 | 80 |
| 293 | 20230804 | 134000 | 1064162200 | 7840 | 7840 | 7840 | 7840 | 21 |
| 294 | 20230804 | 133900 | 1063997560 | 7850 | 7850 | 7850 | 7850 | 0 |
| 295 | 20230804 | 133800 | 1063997560 | 7850 | 7850 | 7850 | 7800 | 1512 |
| 296 | 20230804 | 133700 | 1052174720 | 7830 | 7810 | 7830 | 7800 | 104 |
| 297 | 20230804 | 133600 | 1051362630 | 7820 | 7870 | 7870 | 7820 | 1129 |
| 298 | 20230804 | 133500 | 1042500480 | 7860 | 7860 | 7860 | 7860 | 220 |
| 299 | 20230804 | 133400 | 1040771280 | 7850 | 7850 | 7850 | 7850 | 3 |
| 300 | 20230804 | 133300 | 1040747730 | 7850 | 7880 | 7880 | 7850 | 133 |
| 301 | 20230804 | 133200 | 1039702590 | 7870 | 7870 | 7880 | 7870 | 226 |
| 302 | 20230804 | 133100 | 1037923300 | 7870 | 7880 | 7880 | 7870 | 656 |
| 303 | 20230804 | 133000 | 1032760350 | 7860 | 7860 | 7860 | 7860 | 226 |
| 304 | 20230804 | 132900 | 1030983990 | 7870 | 7860 | 7880 | 7860 | 270 |
| 305 | 20230804 | 132800 | 1028860030 | 7860 | 7870 | 7870 | 7860 | 35 |
| 306 | 20230804 | 132700 | 1028584920 | 7830 | 7880 | 7880 | 7830 | 80 |
| 307 | 20230804 | 132600 | 1027957740 | 7880 | 7880 | 7880 | 7880 | 631 |
| 308 | 20230804 | 132500 | 1022985460 | 7880 | 7880 | 7880 | 7880 | 31 |
| 309 | 20230804 | 132400 | 1022741180 | 7890 | 7890 | 7890 | 7880 | 896 |
| 310 | 20230804 | 132300 | 1015673340 | 7890 | 7880 | 7890 | 7860 | 2746 |
| 311 | 20230804 | 132200 | 994013750 | 7860 | 7860 | 7860 | 7860 | 406 |
| 312 | 20230804 | 132100 | 990822590 | 7860 | 7860 | 7860 | 7860 | 23 |
| 313 | 20230804 | 132000 | 990641810 | 7860 | 7860 | 7860 | 7860 | 127 |
| 314 | 20230804 | 131900 | 989643590 | 7860 | 7860 | 7860 | 7860 | 588 |
| 315 | 20230804 | 131800 | 985021910 | 7850 | 7850 | 7850 | 7850 | 20 |
| 316 | 20230804 | 131700 | 984864910 | 7860 | 7880 | 7880 | 7850 | 1301 |
| 317 | 20230804 | 131600 | 974635900 | 7860 | 7860 | 7860 | 7860 | 434 |
| 318 | 20230804 | 131500 | 971224660 | 7860 | 7860 | 7860 | 7860 | 678 |
| 319 | 20230804 | 131400 | 965895580 | 7860 | 7860 | 7860 | 7860 | 69 |
| 320 | 20230804 | 131300 | 965353240 | 7860 | 7870 | 7880 | 7860 | 1577 |
| 321 | 20230804 | 131200 | 952940750 | 7870 | 7880 | 7880 | 7870 | 616 |
| 322 | 20230804 | 131100 | 948087770 | 7860 | 7860 | 7860 | 7860 | 120 |
| 323 | 20230804 | 131000 | 947144570 | 7860 | 7870 | 7870 | 7860 | 1070 |
| 324 | 20230804 | 130900 | 938733660 | 7880 | 7850 | 7880 | 7850 | 3309 |
| 325 | 20230804 | 130800 | 912715740 | 7840 | 7830 | 7840 | 7830 | 1956 |
| 326 | 20230804 | 130700 | 897388570 | 7830 | 7840 | 7840 | 7830 | 315 |
| 327 | 20230804 | 130600 | 894921830 | 7840 | 7830 | 7840 | 7830 | 709 |
| 328 | 20230804 | 130500 | 889365420 | 7830 | 7800 | 7830 | 7800 | 474 |
| 329 | 20230804 | 130400 | 885658470 | 7820 | 7820 | 7820 | 7820 | 0 |
| 330 | 20230804 | 130300 | 885658470 | 7820 | 7820 | 7820 | 7820 | 657 |
| 331 | 20230804 | 130200 | 880520730 | 7820 | 7840 | 7840 | 7820 | 194 |
| 332 | 20230804 | 130100 | 879000990 | 7840 | 7840 | 7840 | 7840 | 381 |
| 333 | 20230804 | 130000 | 876013950 | 7840 | 7830 | 7840 | 7830 | 130 |
| 334 | 20230804 | 125900 | 874995700 | 7820 | 7820 | 7820 | 7820 | 0 |
| 335 | 20230804 | 125800 | 874995700 | 7820 | 7820 | 7830 | 7820 | 95 |
| 336 | 20230804 | 125700 | 874252090 | 7830 | 7830 | 7830 | 7820 | 533 |
| 337 | 20230804 | 125600 | 870079250 | 7830 | 7840 | 7840 | 7830 | 206 |
| 338 | 20230804 | 125500 | 868464800 | 7840 | 7840 | 7840 | 7840 | 52 |
| 339 | 20230804 | 125400 | 868057120 | 7850 | 7840 | 7850 | 7840 | 529 |
| 340 | 20230804 | 125300 | 863907960 | 7850 | 7850 | 7850 | 7850 | 1 |
| 341 | 20230804 | 125200 | 863900110 | 7840 | 7840 | 7840 | 7840 | 133 |
| 342 | 20230804 | 125100 | 862857390 | 7850 | 7840 | 7850 | 7840 | 544 |
| 343 | 20230804 | 125000 | 858587710 | 7840 | 7850 | 7850 | 7840 | 167 |
| 344 | 20230804 | 124900 | 857278420 | 7850 | 7850 | 7850 | 7850 | 527 |
| 345 | 20230804 | 124800 | 853141470 | 7850 | 7850 | 7850 | 7850 | 110 |
| 346 | 20230804 | 124700 | 852277970 | 7850 | 7840 | 7850 | 7840 | 428 |
| 347 | 20230804 | 124600 | 848922130 | 7840 | 7840 | 7840 | 7830 | 466 |
| 348 | 20230804 | 124500 | 845271690 | 7840 | 7830 | 7840 | 7830 | 581 |
| 349 | 20230804 | 124400 | 840716660 | 7830 | 7830 | 7850 | 7830 | 846 |
| 350 | 20230804 | 124300 | 834085300 | 7840 | 7830 | 7840 | 7830 | 30 |
| 351 | 20230804 | 124200 | 833850110 | 7830 | 7820 | 7840 | 7820 | 716 |
| 352 | 20230804 | 124100 | 828238850 | 7830 | 7830 | 7830 | 7830 | 102 |
| 353 | 20230804 | 124000 | 827440190 | 7840 | 7820 | 7840 | 7820 | 502 |
| 354 | 20230804 | 123900 | 823508490 | 7810 | 7810 | 7810 | 7810 | 0 |
| 355 | 20230804 | 123800 | 823508490 | 7810 | 7790 | 7810 | 7790 | 1608 |
| 356 | 20230804 | 123700 | 810965200 | 7800 | 7790 | 7800 | 7790 | 695 |
| 357 | 20230804 | 123600 | 805546200 | 7790 | 7800 | 7800 | 7790 | 369 |
| 358 | 20230804 | 123500 | 802671220 | 7800 | 7800 | 7810 | 7800 | 405 |
| 359 | 20230804 | 123400 | 799511930 | 7790 | 7790 | 7800 | 7790 | 168 |
| 360 | 20230804 | 123300 | 798201800 | 7800 | 7800 | 7810 | 7800 | 582 |
| 361 | 20230804 | 123200 | 793661880 | 7790 | 7790 | 7790 | 7790 | 1 |
| 362 | 20230804 | 123100 | 793654090 | 7800 | 7800 | 7800 | 7800 | 144 |
| 363 | 20230804 | 123000 | 792530890 | 7820 | 7810 | 7820 | 7800 | 171 |
| 364 | 20230804 | 122900 | 791195780 | 7810 | 7810 | 7810 | 7810 | 6 |
| 365 | 20230804 | 122800 | 791148920 | 7810 | 7810 | 7810 | 7800 | 810 |
| 366 | 20230804 | 122700 | 784825310 | 7810 | 7810 | 7810 | 7810 | 10 |
| 367 | 20230804 | 122600 | 784747210 | 7820 | 7830 | 7840 | 7810 | 734 |
| 368 | 20230804 | 122500 | 779003430 | 7840 | 7820 | 7840 | 7820 | 197 |
| 369 | 20230804 | 122400 | 777459400 | 7830 | 7830 | 7830 | 7830 | 46 |
| 370 | 20230804 | 122300 | 777099220 | 7850 | 7830 | 7850 | 7830 | 584 |
| 371 | 20230804 | 122200 | 772520870 | 7820 | 7830 | 7830 | 7820 | 210 |
| 372 | 20230804 | 122100 | 770876910 | 7830 | 7830 | 7830 | 7830 | 25 |
| 373 | 20230804 | 122000 | 770681160 | 7800 | 7850 | 7860 | 7800 | 293 |
| 374 | 20230804 | 121900 | 768386690 | 7870 | 7860 | 7870 | 7850 | 674 |
| 375 | 20230804 | 121800 | 763083730 | 7850 | 7850 | 7850 | 7850 | 24 |
| 376 | 20230804 | 121700 | 762895330 | 7850 | 7870 | 7870 | 7850 | 82 |
| 377 | 20230804 | 121600 | 762251050 | 7860 | 7840 | 7860 | 7830 | 591 |
| 378 | 20230804 | 121500 | 757609280 | 7860 | 7860 | 7860 | 7860 | 0 |
| 379 | 20230804 | 121400 | 757609280 | 7860 | 7860 | 7860 | 7840 | 433 |
| 380 | 20230804 | 121300 | 754213290 | 7870 | 7870 | 7870 | 7870 | 135 |
| 381 | 20230804 | 121200 | 753150840 | 7880 | 7870 | 7880 | 7850 | 640 |
| 382 | 20230804 | 121100 | 748112770 | 7880 | 7860 | 7880 | 7860 | 560 |
| 383 | 20230804 | 121000 | 743710290 | 7880 | 7870 | 7880 | 7860 | 757 |
| 384 | 20230804 | 120900 | 737751940 | 7870 | 7860 | 7870 | 7860 | 442 |
| 385 | 20230804 | 120800 | 734273870 | 7870 | 7870 | 7870 | 7870 | 45 |
| 386 | 20230804 | 120700 | 733919720 | 7870 | 7860 | 7870 | 7860 | 555 |
| 387 | 20230804 | 120600 | 729556410 | 7860 | 7860 | 7860 | 7860 | 0 |
| 388 | 20230804 | 120500 | 729556410 | 7860 | 7850 | 7870 | 7850 | 485 |
| 389 | 20230804 | 120400 | 725744040 | 7840 | 7850 | 7850 | 7840 | 201 |
| 390 | 20230804 | 120300 | 724168190 | 7730 | 7860 | 7870 | 7730 | 1148 |
| 391 | 20230804 | 120200 | 715238740 | 7860 | 7850 | 7860 | 7850 | 498 |
| 392 | 20230804 | 120100 | 711325240 | 7850 | 7870 | 7870 | 7850 | 889 |
| 393 | 20230804 | 120000 | 704339260 | 7880 | 7870 | 7880 | 7870 | 285 |
| 394 | 20230804 | 115900 | 702095510 | 7870 | 7870 | 7870 | 7870 | 152 |
| 395 | 20230804 | 115800 | 700899270 | 7870 | 7860 | 7870 | 7860 | 361 |
| 396 | 20230804 | 115700 | 698061510 | 7860 | 7860 | 7860 | 7860 | 53 |
| 397 | 20230804 | 115600 | 697644930 | 7860 | 7860 | 7860 | 7860 | 240 |
| 398 | 20230804 | 115500 | 695758530 | 7850 | 7860 | 7860 | 7850 | 166 |
| 399 | 20230804 | 115400 | 694455360 | 7840 | 7870 | 7870 | 7840 | 1007 |
| 400 | 20230804 | 115300 | 686558070 | 7870 | 7850 | 7870 | 7850 | 313 |
| 401 | 20230804 | 115200 | 684100360 | 7840 | 7840 | 7850 | 7840 | 318 |
| 402 | 20230804 | 115100 | 681607170 | 7840 | 7830 | 7840 | 7830 | 2680 |
| 403 | 20230804 | 115000 | 660600760 | 7830 | 7830 | 7830 | 7820 | 195 |
| 404 | 20230804 | 114900 | 659074350 | 7830 | 7830 | 7830 | 7820 | 104 |
| 405 | 20230804 | 114800 | 658260700 | 7820 | 7830 | 7830 | 7820 | 258 |
| 406 | 20230804 | 114700 | 656242500 | 7830 | 7820 | 7830 | 7820 | 104 |
| 407 | 20230804 | 114600 | 655428340 | 7820 | 7820 | 7820 | 7820 | 517 |
| 408 | 20230804 | 114500 | 651385400 | 7820 | 7820 | 7820 | 7820 | 68 |
| 409 | 20230804 | 114400 | 650853640 | 7810 | 7820 | 7820 | 7810 | 545 |
| 410 | 20230804 | 114300 | 646593850 | 7820 | 7810 | 7820 | 7810 | 55 |
| 411 | 20230804 | 114200 | 646164230 | 7820 | 7810 | 7820 | 7810 | 293 |
| 412 | 20230804 | 114100 | 643874970 | 7810 | 7820 | 7820 | 7810 | 803 |
| 413 | 20230804 | 114000 | 637602330 | 7820 | 7840 | 7840 | 7820 | 59 |
| 414 | 20230804 | 113900 | 637140360 | 7830 | 7830 | 7840 | 7830 | 1564 |
| 415 | 20230804 | 113800 | 624889110 | 7820 | 7830 | 7830 | 7820 | 552 |
| 416 | 20230804 | 113700 | 620566960 | 7830 | 7800 | 7830 | 7800 | 778 |
| 417 | 20230804 | 113600 | 614480570 | 7800 | 7790 | 7800 | 7790 | 11 |
| 418 | 20230804 | 113500 | 614394810 | 7810 | 7810 | 7810 | 7810 | 116 |
| 419 | 20230804 | 113400 | 613488850 | 7820 | 7820 | 7820 | 7820 | 7 |
| 420 | 20230804 | 113300 | 613434110 | 7830 | 7850 | 7850 | 7710 | 1254 |
| 421 | 20230804 | 113200 | 603678080 | 7850 | 7870 | 7870 | 7830 | 848 |
| 422 | 20230804 | 113100 | 597028870 | 7860 | 7870 | 7870 | 7860 | 47 |
| 423 | 20230804 | 113000 | 596659380 | 7860 | 7850 | 7870 | 7850 | 489 |
| 424 | 20230804 | 112900 | 592815170 | 7850 | 7840 | 7850 | 7840 | 137 |
| 425 | 20230804 | 112800 | 591739890 | 7840 | 7850 | 7850 | 7840 | 512 |
| 426 | 20230804 | 112700 | 587723120 | 7840 | 7810 | 7840 | 7810 | 501 |
| 427 | 20230804 | 112600 | 583800870 | 7820 | 7840 | 7840 | 7820 | 1138 |
| 428 | 20230804 | 112500 | 574890610 | 7820 | 7840 | 7840 | 7820 | 546 |
| 429 | 20230804 | 112400 | 570611010 | 7850 | 7840 | 7850 | 7840 | 851 |
| 430 | 20230804 | 112300 | 563931720 | 7840 | 7830 | 7840 | 7820 | 1087 |
| 431 | 20230804 | 112200 | 555415680 | 7840 | 7850 | 7850 | 7830 | 99 |
| 432 | 20230804 | 112100 | 554640030 | 7830 | 7810 | 7870 | 7810 | 4325 |
| 433 | 20230804 | 112000 | 520707550 | 7810 | 7810 | 7810 | 7810 | 297 |
| 434 | 20230804 | 111900 | 518387980 | 7810 | 7810 | 7810 | 7810 | 118 |
| 435 | 20230804 | 111800 | 517466400 | 7760 | 7720 | 7810 | 7720 | 2379 |
| 436 | 20230804 | 111700 | 498981370 | 7720 | 7730 | 7730 | 7720 | 643 |
| 437 | 20230804 | 111600 | 494016410 | 7740 | 7710 | 7740 | 7710 | 545 |
| 438 | 20230804 | 111500 | 489807290 | 7710 | 7720 | 7720 | 7710 | 94 |
| 439 | 20230804 | 111400 | 489081680 | 7700 | 7710 | 7720 | 7690 | 3043 |
| 440 | 20230804 | 111300 | 465669760 | 7680 | 7700 | 7700 | 7680 | 378 |
| 441 | 20230804 | 111200 | 462759650 | 7690 | 7690 | 7690 | 7690 | 703 |
| 442 | 20230804 | 111100 | 457353580 | 7680 | 7680 | 7680 | 7680 | 326 |
| 443 | 20230804 | 111000 | 454849900 | 7680 | 7680 | 7680 | 7680 | 7 |
| 444 | 20230804 | 110900 | 454796140 | 7690 | 7670 | 7690 | 7670 | 628 |
| 445 | 20230804 | 110800 | 449973900 | 7670 | 7680 | 7680 | 7670 | 27 |
| 446 | 20230804 | 110700 | 449766610 | 7680 | 7690 | 7690 | 7670 | 122 |
| 447 | 20230804 | 110600 | 448830660 | 7670 | 7680 | 7690 | 7670 | 30 |
| 448 | 20230804 | 110500 | 448600330 | 7690 | 7680 | 7690 | 7680 | 38 |
| 449 | 20230804 | 110400 | 448308420 | 7680 | 7700 | 7700 | 7680 | 17 |
| 450 | 20230804 | 110300 | 448177720 | 7700 | 7700 | 7700 | 7700 | 7 |
| 451 | 20230804 | 110200 | 448123820 | 7700 | 7700 | 7700 | 7700 | 7 |
| 452 | 20230804 | 110100 | 448069920 | 7700 | 7700 | 7700 | 7700 | 7 |
| 453 | 20230804 | 110000 | 448016020 | 7700 | 7700 | 7700 | 7700 | 7 |
| 454 | 20230804 | 105900 | 447962120 | 7700 | 7700 | 7700 | 7700 | 7 |
| 455 | 20230804 | 105800 | 447908220 | 7700 | 7700 | 7700 | 7660 | 34 |
| 456 | 20230804 | 105700 | 447647220 | 7700 | 7700 | 7700 | 7700 | 7 |
| 457 | 20230804 | 105600 | 447593320 | 7700 | 7700 | 7700 | 7700 | 110 |
| 458 | 20230804 | 105500 | 446746320 | 7740 | 7740 | 7740 | 7740 | 7 |
| 459 | 20230804 | 105400 | 446692140 | 7740 | 7740 | 7740 | 7740 | 7 |
| 460 | 20230804 | 105300 | 446637960 | 7700 | 7700 | 7700 | 7700 | 1836 |
| 461 | 20230804 | 105200 | 432500760 | 7700 | 7700 | 7700 | 7700 | 17 |
| 462 | 20230804 | 105100 | 432369860 | 7700 | 7700 | 7700 | 7700 | 155 |
| 463 | 20230804 | 105000 | 431176360 | 7700 | 7700 | 7700 | 7700 | 14 |
| 464 | 20230804 | 104900 | 431068560 | 7680 | 7700 | 7700 | 7680 | 176 |
| 465 | 20230804 | 104800 | 429715960 | 7700 | 7700 | 7700 | 7700 | 7 |
| 466 | 20230804 | 104700 | 429662060 | 7700 | 7680 | 7700 | 7680 | 49 |
| 467 | 20230804 | 104600 | 429285600 | 7700 | 7730 | 7730 | 7700 | 1144 |
| 468 | 20230804 | 104500 | 420470280 | 7740 | 7710 | 7740 | 7710 | 18 |
| 469 | 20230804 | 104400 | 420331290 | 7710 | 7730 | 7730 | 7710 | 23 |
| 470 | 20230804 | 104300 | 420153810 | 7750 | 7750 | 7750 | 7750 | 7 |
| 471 | 20230804 | 104200 | 420099560 | 7720 | 7720 | 7720 | 7720 | 49 |
| 472 | 20230804 | 104100 | 419721280 | 7760 | 7730 | 7760 | 7720 | 157 |
| 473 | 20230804 | 104000 | 418508890 | 7730 | 7730 | 7730 | 7730 | 7 |
| 474 | 20230804 | 103900 | 418454780 | 7740 | 7750 | 7750 | 7740 | 48 |
| 475 | 20230804 | 103800 | 418083190 | 7750 | 7750 | 7750 | 7750 | 7 |
| 476 | 20230804 | 103700 | 418028940 | 7750 | 7720 | 7750 | 7720 | 1084 |
| 477 | 20230804 | 103600 | 409640390 | 7710 | 7700 | 7710 | 7700 | 141 |
| 478 | 20230804 | 103500 | 408554120 | 7690 | 7690 | 7690 | 7690 | 113 |
| 479 | 20230804 | 103400 | 407685150 | 7690 | 7680 | 7690 | 7680 | 9 |
| 480 | 20230804 | 103300 | 407615960 | 7680 | 7690 | 7690 | 7680 | 65 |
| 481 | 20230804 | 103200 | 407116690 | 7690 | 7690 | 7690 | 7690 | 7 |
| 482 | 20230804 | 103100 | 407062860 | 7680 | 7680 | 7680 | 7680 | 1 |
| 483 | 20230804 | 103000 | 407055180 | 7680 | 7690 | 7690 | 7680 | 9 |
| 484 | 20230804 | 102900 | 406986040 | 7690 | 7650 | 7690 | 7650 | 125 |
| 485 | 20230804 | 102800 | 406029510 | 7640 | 7630 | 7640 | 7630 | 1166 |
| 486 | 20230804 | 102700 | 397123280 | 7640 | 7630 | 7640 | 7620 | 717 |
| 487 | 20230804 | 102600 | 391657100 | 7630 | 7600 | 7640 | 7590 | 4783 |
| 488 | 20230804 | 102500 | 355218280 | 7600 | 7630 | 7630 | 7600 | 781 |
| 489 | 20230804 | 102400 | 349281930 | 7600 | 7620 | 7630 | 7600 | 774 |
| 490 | 20230804 | 102300 | 343398920 | 7630 | 7630 | 7630 | 7620 | 26 |
| 491 | 20230804 | 102200 | 343200680 | 7630 | 7620 | 7630 | 7620 | 21 |
| 492 | 20230804 | 102100 | 343040590 | 7620 | 7620 | 7620 | 7620 | 371 |
| 493 | 20230804 | 102000 | 340213570 | 7620 | 7610 | 7620 | 7610 | 27 |
| 494 | 20230804 | 101900 | 340008030 | 7630 | 7630 | 7630 | 7610 | 536 |
| 495 | 20230804 | 101800 | 335923540 | 7630 | 7630 | 7640 | 7630 | 30 |
| 496 | 20230804 | 101700 | 335694570 | 7650 | 7630 | 7650 | 7630 | 8 |
| 497 | 20230804 | 101600 | 335633390 | 7680 | 7690 | 7690 | 7650 | 798 |
| 498 | 20230804 | 101500 | 329521100 | 7690 | 7690 | 7690 | 7690 | 9 |
| 499 | 20230804 | 101400 | 329451890 | 7690 | 7670 | 7690 | 7670 | 20 |
| 500 | 20230804 | 101300 | 329298190 | 7670 | 7690 | 7690 | 7670 | 2127 |
| 501 | 20230804 | 101200 | 312965550 | 7700 | 7690 | 7700 | 7690 | 508 |
| 502 | 20230804 | 101100 | 309058960 | 7690 | 7680 | 7690 | 7680 | 9 |
| 503 | 20230804 | 101000 | 308989780 | 7680 | 7660 | 7680 | 7660 | 163 |
| 504 | 20230804 | 100900 | 307739010 | 7660 | 7670 | 7680 | 7660 | 365 |
| 505 | 20230804 | 100800 | 304939570 | 7670 | 7680 | 7690 | 7670 | 41 |
| 506 | 20230804 | 100700 | 304624890 | 7680 | 7700 | 7730 | 7680 | 656 |
| 507 | 20230804 | 100600 | 299580660 | 7730 | 7720 | 7730 | 7720 | 74 |
| 508 | 20230804 | 100500 | 299008710 | 7720 | 7710 | 7720 | 7710 | 652 |
| 509 | 20230804 | 100400 | 293980920 | 7710 | 7700 | 7710 | 7700 | 107 |
| 510 | 20230804 | 100300 | 293156950 | 7710 | 7700 | 7710 | 7700 | 735 |
| 511 | 20230804 | 100200 | 287494130 | 7700 | 7670 | 7700 | 7670 | 107 |
| 512 | 20230804 | 100100 | 286673230 | 7700 | 7700 | 7700 | 7700 | 9 |
| 513 | 20230804 | 100000 | 286603930 | 7700 | 7690 | 7700 | 7690 | 35 |
| 514 | 20230804 | 095900 | 286334700 | 7700 | 7680 | 7700 | 7670 | 851 |
| 515 | 20230804 | 095800 | 279803270 | 7660 | 7690 | 7690 | 7660 | 189 |
| 516 | 20230804 | 095700 | 278355320 | 7690 | 7670 | 7690 | 7670 | 17 |
| 517 | 20230804 | 095600 | 278224790 | 7700 | 7700 | 7700 | 7700 | 307 |
| 518 | 20230804 | 095500 | 275860890 | 7700 | 7700 | 7700 | 7700 | 7 |
| 519 | 20230804 | 095400 | 275806990 | 7700 | 7660 | 7700 | 7660 | 17 |
| 520 | 20230804 | 095300 | 275676410 | 7670 | 7700 | 7700 | 7670 | 82 |
| 521 | 20230804 | 095200 | 275047230 | 7660 | 7690 | 7700 | 7660 | 1416 |
| 522 | 20230804 | 095100 | 264148670 | 7700 | 7710 | 7710 | 7700 | 34 |
| 523 | 20230804 | 095000 | 263886800 | 7710 | 7710 | 7710 | 7710 | 7 |
| 524 | 20230804 | 094900 | 263832830 | 7720 | 7720 | 7720 | 7720 | 57 |
| 525 | 20230804 | 094800 | 263392790 | 7720 | 7720 | 7720 | 7720 | 7 |
| 526 | 20230804 | 094700 | 263338750 | 7720 | 7720 | 7720 | 7720 | 7 |
| 527 | 20230804 | 094600 | 263284710 | 7720 | 7700 | 7720 | 7700 | 942 |
| 528 | 20230804 | 094500 | 256031170 | 7770 | 7770 | 7770 | 7700 | 1077 |
| 529 | 20230804 | 094400 | 247667780 | 7760 | 7720 | 7760 | 7720 | 1086 |
| 530 | 20230804 | 094300 | 239256410 | 7730 | 7670 | 7730 | 7670 | 1609 |
| 531 | 20230804 | 094200 | 226867520 | 7680 | 7690 | 7690 | 7640 | 144 |
| 532 | 20230804 | 094100 | 225766730 | 7690 | 7640 | 7690 | 7640 | 31 |
| 533 | 20230804 | 094000 | 225529040 | 7690 | 7690 | 7690 | 7690 | 27 |
| 534 | 20230804 | 093900 | 225321410 | 7690 | 7690 | 7690 | 7690 | 12 |
| 535 | 20230804 | 093800 | 225229130 | 7690 | 7650 | 7690 | 7630 | 157 |
| 536 | 20230804 | 093700 | 224029830 | 7690 | 7620 | 7690 | 7620 | 491 |
| 537 | 20230804 | 093600 | 220271420 | 7640 | 7640 | 7640 | 7640 | 265 |
| 538 | 20230804 | 093500 | 218246820 | 7640 | 7640 | 7640 | 7640 | 147 |
| 539 | 20230804 | 093400 | 217123740 | 7640 | 7650 | 7650 | 7610 | 80 |
| 540 | 20230804 | 093300 | 216514410 | 7650 | 7660 | 7660 | 7650 | 57 |
| 541 | 20230804 | 093200 | 216078290 | 7660 | 7610 | 7660 | 7600 | 407 |
| 542 | 20230804 | 093100 | 212983570 | 7610 | 7650 | 7650 | 7610 | 178 |
| 543 | 20230804 | 093000 | 211624670 | 7650 | 7650 | 7650 | 7610 | 158 |
| 544 | 20230804 | 092900 | 210420160 | 7650 | 7650 | 7650 | 7650 | 7 |
| 545 | 20230804 | 092800 | 210366610 | 7650 | 7650 | 7650 | 7650 | 12 |
| 546 | 20230804 | 092700 | 210274810 | 7650 | 7650 | 7650 | 7650 | 8 |
| 547 | 20230804 | 092600 | 210213610 | 7650 | 7650 | 7650 | 7650 | 7 |
| 548 | 20230804 | 092500 | 210160060 | 7650 | 7650 | 7650 | 7610 | 636 |
| 549 | 20230804 | 092400 | 205302620 | 7640 | 7630 | 7640 | 7610 | 243 |
| 550 | 20230804 | 092300 | 203447970 | 7600 | 7640 | 7640 | 7600 | 8 |
| 551 | 20230804 | 092200 | 203386890 | 7600 | 7650 | 7650 | 7600 | 51 |
| 552 | 20230804 | 092100 | 202998940 | 7660 | 7620 | 7660 | 7590 | 4270 |
| 553 | 20230804 | 092000 | 170536590 | 7660 | 7650 | 7660 | 7650 | 160 |
| 554 | 20230804 | 091900 | 169312520 | 7650 | 7620 | 7650 | 7610 | 467 |
| 555 | 20230804 | 091800 | 165749910 | 7650 | 7630 | 7650 | 7610 | 298 |
| 556 | 20230804 | 091700 | 163480880 | 7610 | 7660 | 7660 | 7610 | 973 |
| 557 | 20230804 | 091600 | 156052530 | 7630 | 7660 | 7660 | 7630 | 3161 |
| 558 | 20230804 | 091500 | 131896140 | 7660 | 7660 | 7700 | 7660 | 1341 |
| 559 | 20230804 | 091400 | 121623800 | 7680 | 7690 | 7690 | 7660 | 880 |
| 560 | 20230804 | 091300 | 114871830 | 7710 | 7690 | 7710 | 7690 | 459 |
| 561 | 20230804 | 091200 | 111341980 | 7690 | 7690 | 7730 | 7690 | 111 |
| 562 | 20230804 | 091100 | 110488110 | 7730 | 7730 | 7730 | 7730 | 57 |
| 563 | 20230804 | 091000 | 110047500 | 7730 | 7710 | 7730 | 7710 | 172 |
| 564 | 20230804 | 090900 | 108721170 | 7670 | 7730 | 7730 | 7670 | 18 |
| 565 | 20230804 | 090800 | 108582090 | 7740 | 7720 | 7750 | 7660 | 1560 |
| 566 | 20230804 | 090700 | 96590870 | 7720 | 7700 | 7730 | 7690 | 2052 |
| 567 | 20230804 | 090600 | 80793310 | 7700 | 7700 | 7730 | 7690 | 383 |
| 568 | 20230804 | 090500 | 77845830 | 7750 | 7680 | 7750 | 7680 | 28 |
| 569 | 20230804 | 090400 | 77629400 | 7660 | 7690 | 7750 | 7660 | 1035 |
| 570 | 20230804 | 090300 | 69683440 | 7720 | 7690 | 7750 | 7690 | 1179 |
| 571 | 20230804 | 090200 | 60582060 | 7700 | 7690 | 7700 | 7690 | 231 |
| 572 | 20230804 | 090100 | 58805260 | 7660 | 7800 | 7800 | 7650 | 3393 |
| 573 | 20230804 | 090000 | 32665810 | 7800 | 7910 | 7910 | 7710 | 4180 |