30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 3 | 20230808 | 183600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 4 | 20230808 | 183500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 5 | 20230808 | 183400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 6 | 20230808 | 183300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 7 | 20230808 | 183200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 8 | 20230808 | 183100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 9 | 20230808 | 183000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 10 | 20230808 | 182900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 11 | 20230808 | 182800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 12 | 20230808 | 182700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 13 | 20230808 | 182600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 14 | 20230808 | 182500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 15 | 20230808 | 182400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 16 | 20230808 | 182300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 17 | 20230808 | 182200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 18 | 20230808 | 182100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 19 | 20230808 | 182000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 20 | 20230808 | 181900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 21 | 20230808 | 181800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 22 | 20230808 | 181700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 23 | 20230808 | 181600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 24 | 20230808 | 181500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 25 | 20230808 | 181400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 26 | 20230808 | 181300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 27 | 20230808 | 181200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 28 | 20230808 | 181100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 29 | 20230808 | 181000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 30 | 20230808 | 180900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 31 | 20230808 | 180800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 32 | 20230808 | 180700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 33 | 20230808 | 180600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 34 | 20230808 | 180500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 35 | 20230808 | 180400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 36 | 20230808 | 180300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 37 | 20230808 | 180200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 38 | 20230808 | 180100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 39 | 20230808 | 180000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 40 | 20230808 | 175900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 41 | 20230808 | 175800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 42 | 20230808 | 175700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 43 | 20230808 | 175600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 44 | 20230808 | 175500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 45 | 20230808 | 175400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 46 | 20230808 | 175300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 47 | 20230808 | 175200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 48 | 20230808 | 175100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 49 | 20230808 | 175000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 50 | 20230808 | 174900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 51 | 20230808 | 174800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 52 | 20230808 | 174700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 53 | 20230808 | 174600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 54 | 20230808 | 174500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 55 | 20230808 | 174400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 56 | 20230808 | 174300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 57 | 20230808 | 174200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 58 | 20230808 | 174100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 59 | 20230808 | 174000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 60 | 20230808 | 173900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 61 | 20230808 | 173800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 62 | 20230808 | 173700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 63 | 20230808 | 173600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 64 | 20230808 | 173500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 65 | 20230808 | 173400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 66 | 20230808 | 173300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 67 | 20230808 | 173200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 68 | 20230808 | 173100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 69 | 20230808 | 173000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 70 | 20230808 | 172900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 71 | 20230808 | 172800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 72 | 20230808 | 172700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 73 | 20230808 | 172600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 74 | 20230808 | 172500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 75 | 20230808 | 172400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 76 | 20230808 | 172300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 77 | 20230808 | 172200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 78 | 20230808 | 172100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 79 | 20230808 | 172000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 80 | 20230808 | 171900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 81 | 20230808 | 171800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 82 | 20230808 | 171700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 83 | 20230808 | 171600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 84 | 20230808 | 171500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 85 | 20230808 | 171400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 86 | 20230808 | 171300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 87 | 20230808 | 171200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 88 | 20230808 | 171100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 89 | 20230808 | 171000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 90 | 20230808 | 170900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 91 | 20230808 | 170800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 92 | 20230808 | 170700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 93 | 20230808 | 170600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 94 | 20230808 | 170500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 95 | 20230808 | 170400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 96 | 20230808 | 170300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 97 | 20230808 | 170200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 98 | 20230808 | 170100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 99 | 20230808 | 170000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 100 | 20230808 | 165900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 101 | 20230808 | 165800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 102 | 20230808 | 165700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 103 | 20230808 | 165600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 104 | 20230808 | 165500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 105 | 20230808 | 165400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 106 | 20230808 | 165300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 107 | 20230808 | 165200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 108 | 20230808 | 165100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 109 | 20230808 | 165000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 110 | 20230808 | 164900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 111 | 20230808 | 164800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 112 | 20230808 | 164700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 113 | 20230808 | 164600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 114 | 20230808 | 164500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 115 | 20230808 | 164400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 116 | 20230808 | 164300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 117 | 20230808 | 164200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 118 | 20230808 | 164100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 119 | 20230808 | 164000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 120 | 20230808 | 163900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 121 | 20230808 | 163800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 122 | 20230808 | 163700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 123 | 20230808 | 163600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 124 | 20230808 | 163500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 125 | 20230808 | 163400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 126 | 20230808 | 163300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 127 | 20230808 | 163200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 128 | 20230808 | 163100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 129 | 20230808 | 163000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 130 | 20230808 | 162900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 131 | 20230808 | 162800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 132 | 20230808 | 162700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 133 | 20230808 | 162600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 134 | 20230808 | 162500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 135 | 20230808 | 162400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 136 | 20230808 | 162300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 137 | 20230808 | 162200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 138 | 20230808 | 162100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 139 | 20230808 | 162000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 140 | 20230808 | 161900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 141 | 20230808 | 161800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 142 | 20230808 | 161700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 143 | 20230808 | 161600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 144 | 20230808 | 161500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 145 | 20230808 | 161400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 146 | 20230808 | 161300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 147 | 20230808 | 161200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 148 | 20230808 | 161100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 149 | 20230808 | 161000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 150 | 20230808 | 160900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 151 | 20230808 | 160800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 152 | 20230808 | 160700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 153 | 20230808 | 160600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 154 | 20230808 | 160500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 155 | 20230808 | 160400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 156 | 20230808 | 160300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 157 | 20230808 | 160200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 158 | 20230808 | 160100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 159 | 20230808 | 160000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 160 | 20230808 | 155900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 161 | 20230808 | 155800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 162 | 20230808 | 155700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 163 | 20230808 | 155600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 164 | 20230808 | 155500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 165 | 20230808 | 155400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 166 | 20230808 | 155300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 167 | 20230808 | 155200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 168 | 20230808 | 155100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 169 | 20230808 | 155000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 170 | 20230808 | 154900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 171 | 20230808 | 154800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 172 | 20230808 | 154700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 173 | 20230808 | 154600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 174 | 20230808 | 154500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 175 | 20230808 | 154400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 176 | 20230808 | 154300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 177 | 20230808 | 154200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 178 | 20230808 | 154100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 179 | 20230808 | 154000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 180 | 20230808 | 153900 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 181 | 20230808 | 153800 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 182 | 20230808 | 153700 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 183 | 20230808 | 153600 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 184 | 20230808 | 153500 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 185 | 20230808 | 153400 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 186 | 20230808 | 153300 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 187 | 20230808 | 153200 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 188 | 20230808 | 153100 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 0 |
| 189 | 20230808 | 153000 | 1376758210 | 13670 | 13670 | 13670 | 13670 | 1795 |
| 190 | 20230808 | 152900 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 191 | 20230808 | 152800 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 192 | 20230808 | 152700 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 193 | 20230808 | 152600 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 194 | 20230808 | 152500 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 195 | 20230808 | 152400 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 196 | 20230808 | 152300 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 197 | 20230808 | 152200 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 198 | 20230808 | 152100 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 199 | 20230808 | 152000 | 1352220560 | 13670 | 13670 | 13670 | 13670 | 0 |
| 200 | 20230808 | 151900 | 1352220560 | 13670 | 13700 | 13700 | 13670 | 954 |
| 201 | 20230808 | 151800 | 1339150890 | 13670 | 13670 | 13670 | 13670 | 16 |
| 202 | 20230808 | 151700 | 1338932170 | 13680 | 13550 | 13680 | 13550 | 240 |
| 203 | 20230808 | 151600 | 1335652110 | 13560 | 13710 | 13710 | 13520 | 3227 |
| 204 | 20230808 | 151500 | 1291665170 | 13710 | 13710 | 13720 | 13710 | 34 |
| 205 | 20230808 | 151400 | 1291198920 | 13720 | 13730 | 13760 | 13710 | 291 |
| 206 | 20230808 | 151300 | 1287201620 | 13740 | 13730 | 13740 | 13730 | 67 |
| 207 | 20230808 | 151200 | 1286281650 | 13730 | 13700 | 13730 | 13700 | 73 |
| 208 | 20230808 | 151100 | 1285280400 | 13700 | 13700 | 13710 | 13700 | 52 |
| 209 | 20230808 | 151000 | 1284567680 | 13700 | 13680 | 13700 | 13680 | 63 |
| 210 | 20230808 | 150900 | 1283705350 | 13680 | 13680 | 13680 | 13680 | 47 |
| 211 | 20230808 | 150800 | 1283062390 | 13710 | 13660 | 13710 | 13660 | 99 |
| 212 | 20230808 | 150700 | 1281706950 | 13660 | 13700 | 13700 | 13660 | 338 |
| 213 | 20230808 | 150600 | 1277082300 | 13710 | 13720 | 13730 | 13710 | 321 |
| 214 | 20230808 | 150500 | 1272679330 | 13720 | 13710 | 13720 | 13710 | 95 |
| 215 | 20230808 | 150400 | 1271376050 | 13710 | 13710 | 13710 | 13710 | 56 |
| 216 | 20230808 | 150300 | 1270608290 | 13730 | 13690 | 13730 | 13690 | 326 |
| 217 | 20230808 | 150200 | 1266141690 | 13690 | 13690 | 13700 | 13690 | 66 |
| 218 | 20230808 | 150100 | 1265237680 | 13690 | 13730 | 13730 | 13690 | 79 |
| 219 | 20230808 | 150000 | 1264154610 | 13730 | 13680 | 13740 | 13670 | 264 |
| 220 | 20230808 | 145900 | 1260541350 | 13670 | 13700 | 13700 | 13650 | 1515 |
| 221 | 20230808 | 145800 | 1239808570 | 13700 | 13710 | 13720 | 13700 | 542 |
| 222 | 20230808 | 145700 | 1232378240 | 13710 | 13740 | 13740 | 13710 | 633 |
| 223 | 20230808 | 145600 | 1223687530 | 13730 | 13750 | 13750 | 13730 | 607 |
| 224 | 20230808 | 145500 | 1215345850 | 13760 | 13750 | 13760 | 13740 | 239 |
| 225 | 20230808 | 145400 | 1212058730 | 13740 | 13740 | 13750 | 13740 | 148 |
| 226 | 20230808 | 145300 | 1210023950 | 13740 | 13750 | 13750 | 13740 | 99 |
| 227 | 20230808 | 145200 | 1208662750 | 13750 | 13750 | 13760 | 13740 | 289 |
| 228 | 20230808 | 145100 | 1204689010 | 13750 | 13760 | 13770 | 13750 | 918 |
| 229 | 20230808 | 145000 | 1192056180 | 13760 | 13760 | 13770 | 13760 | 183 |
| 230 | 20230808 | 144900 | 1189536480 | 13760 | 13770 | 13770 | 13760 | 38 |
| 231 | 20230808 | 144800 | 1189013400 | 13770 | 13780 | 13790 | 13760 | 955 |
| 232 | 20230808 | 144700 | 1175857950 | 13780 | 13790 | 13790 | 13780 | 266 |
| 233 | 20230808 | 144600 | 1172190150 | 13800 | 13810 | 13810 | 13790 | 680 |
| 234 | 20230808 | 144500 | 1162806550 | 13810 | 13800 | 13820 | 13800 | 60 |
| 235 | 20230808 | 144400 | 1161978040 | 13800 | 13830 | 13830 | 13800 | 293 |
| 236 | 20230808 | 144300 | 1157930760 | 13820 | 13830 | 13830 | 13820 | 41 |
| 237 | 20230808 | 144200 | 1157363930 | 13820 | 13810 | 13830 | 13810 | 169 |
| 238 | 20230808 | 144100 | 1155028720 | 13810 | 13800 | 13810 | 13800 | 52 |
| 239 | 20230808 | 144000 | 1154310660 | 13810 | 13800 | 13810 | 13800 | 118 |
| 240 | 20230808 | 143900 | 1152681840 | 13800 | 13800 | 13810 | 13800 | 302 |
| 241 | 20230808 | 143800 | 1148512470 | 13800 | 13810 | 13810 | 13800 | 92 |
| 242 | 20230808 | 143700 | 1147242070 | 13810 | 13810 | 13820 | 13800 | 439 |
| 243 | 20230808 | 143600 | 1141178510 | 13820 | 13810 | 13820 | 13810 | 147 |
| 244 | 20230808 | 143500 | 1139147170 | 13810 | 13810 | 13820 | 13810 | 232 |
| 245 | 20230808 | 143400 | 1135943230 | 13810 | 13810 | 13820 | 13810 | 23 |
| 246 | 20230808 | 143300 | 1135625590 | 13820 | 13820 | 13820 | 13810 | 259 |
| 247 | 20230808 | 143200 | 1132046520 | 13820 | 13830 | 13830 | 13820 | 56 |
| 248 | 20230808 | 143100 | 1131272190 | 13840 | 13830 | 13840 | 13830 | 154 |
| 249 | 20230808 | 143000 | 1129141810 | 13820 | 13820 | 13820 | 13810 | 54 |
| 250 | 20230808 | 142900 | 1128395760 | 13820 | 13830 | 13830 | 13810 | 251 |
| 251 | 20230808 | 142800 | 1124926940 | 13810 | 13820 | 13830 | 13810 | 160 |
| 252 | 20230808 | 142700 | 1122714220 | 13830 | 13810 | 13830 | 13810 | 274 |
| 253 | 20230808 | 142600 | 1118927550 | 13820 | 13810 | 13820 | 13810 | 15 |
| 254 | 20230808 | 142500 | 1118720290 | 13810 | 13820 | 13820 | 13810 | 293 |
| 255 | 20230808 | 142400 | 1114671060 | 13820 | 13830 | 13830 | 13820 | 29 |
| 256 | 20230808 | 142300 | 1114270030 | 13830 | 13840 | 13850 | 13820 | 2306 |
| 257 | 20230808 | 142200 | 1082379770 | 13850 | 13840 | 13850 | 13830 | 183 |
| 258 | 20230808 | 142100 | 1079846850 | 13830 | 13850 | 13850 | 13830 | 54 |
| 259 | 20230808 | 142000 | 1079099440 | 13850 | 13840 | 13850 | 13840 | 36 |
| 260 | 20230808 | 141900 | 1078600890 | 13850 | 13840 | 13850 | 13830 | 124 |
| 261 | 20230808 | 141800 | 1076884900 | 13840 | 13860 | 13860 | 13830 | 98 |
| 262 | 20230808 | 141700 | 1075527830 | 13850 | 13850 | 13860 | 13850 | 14 |
| 263 | 20230808 | 141600 | 1075333840 | 13860 | 13830 | 13860 | 13830 | 245 |
| 264 | 20230808 | 141500 | 1071942630 | 13830 | 13840 | 13840 | 13820 | 160 |
| 265 | 20230808 | 141400 | 1069729950 | 13840 | 13830 | 13840 | 13830 | 42 |
| 266 | 20230808 | 141300 | 1069148970 | 13830 | 13830 | 13840 | 13830 | 167 |
| 267 | 20230808 | 141200 | 1066838020 | 13830 | 13820 | 13840 | 13820 | 240 |
| 268 | 20230808 | 141100 | 1063517170 | 13820 | 13830 | 13830 | 13810 | 335 |
| 269 | 20230808 | 141000 | 1058887220 | 13830 | 13820 | 13830 | 13820 | 146 |
| 270 | 20230808 | 140900 | 1056868140 | 13820 | 13820 | 13830 | 13810 | 114 |
| 271 | 20230808 | 140800 | 1055292670 | 13830 | 13840 | 13850 | 13820 | 178 |
| 272 | 20230808 | 140700 | 1052829670 | 13840 | 13830 | 13840 | 13830 | 35 |
| 273 | 20230808 | 140600 | 1052345320 | 13840 | 13840 | 13840 | 13830 | 10 |
| 274 | 20230808 | 140500 | 1052206950 | 13830 | 13840 | 13840 | 13820 | 149 |
| 275 | 20230808 | 140400 | 1050144960 | 13820 | 13860 | 13870 | 13810 | 892 |
| 276 | 20230808 | 140300 | 1037793490 | 13860 | 13880 | 13880 | 13860 | 213 |
| 277 | 20230808 | 140200 | 1034839130 | 13870 | 13900 | 13900 | 13870 | 454 |
| 278 | 20230808 | 140100 | 1028532410 | 13890 | 13900 | 13900 | 13890 | 33 |
| 279 | 20230808 | 140000 | 1028073760 | 13890 | 13890 | 13900 | 13890 | 14 |
| 280 | 20230808 | 135900 | 1027879270 | 13890 | 13890 | 13900 | 13890 | 131 |
| 281 | 20230808 | 135800 | 1026058410 | 13890 | 13900 | 13900 | 13890 | 8 |
| 282 | 20230808 | 135700 | 1025947240 | 13890 | 13900 | 13900 | 13890 | 11 |
| 283 | 20230808 | 135600 | 1025794390 | 13900 | 13890 | 13900 | 13880 | 100 |
| 284 | 20230808 | 135500 | 1024405380 | 13890 | 13880 | 13890 | 13880 | 16 |
| 285 | 20230808 | 135400 | 1024183250 | 13880 | 13880 | 13890 | 13880 | 34 |
| 286 | 20230808 | 135300 | 1023711040 | 13880 | 13880 | 13880 | 13870 | 126 |
| 287 | 20230808 | 135200 | 1021962170 | 13870 | 13880 | 13880 | 13870 | 206 |
| 288 | 20230808 | 135100 | 1019102920 | 13880 | 13880 | 13880 | 13880 | 147 |
| 289 | 20230808 | 135000 | 1017062560 | 13890 | 13870 | 13890 | 13870 | 17 |
| 290 | 20230808 | 134900 | 1016826580 | 13890 | 13880 | 13890 | 13880 | 42 |
| 291 | 20230808 | 134800 | 1016243600 | 13880 | 13870 | 13880 | 13860 | 204 |
| 292 | 20230808 | 134700 | 1013413930 | 13860 | 13870 | 13870 | 13860 | 157 |
| 293 | 20230808 | 134600 | 1011236620 | 13870 | 13870 | 13870 | 13860 | 46 |
| 294 | 20230808 | 134500 | 1010598610 | 13880 | 13880 | 13880 | 13870 | 23 |
| 295 | 20230808 | 134400 | 1010279380 | 13880 | 13860 | 13880 | 13860 | 130 |
| 296 | 20230808 | 134300 | 1008475020 | 13880 | 13850 | 13880 | 13850 | 2 |
| 297 | 20230808 | 134200 | 1008447290 | 13880 | 13870 | 13880 | 13860 | 403 |
| 298 | 20230808 | 134100 | 1002856410 | 13880 | 13890 | 13890 | 13880 | 370 |
| 299 | 20230808 | 134000 | 997720480 | 13890 | 13900 | 13900 | 13890 | 607 |
| 300 | 20230808 | 133900 | 989289040 | 13910 | 13920 | 13920 | 13900 | 559 |
| 301 | 20230808 | 133800 | 981515880 | 13910 | 13920 | 13920 | 13910 | 4 |
| 302 | 20230808 | 133700 | 981460220 | 13910 | 13920 | 13920 | 13910 | 26 |
| 303 | 20230808 | 133600 | 981098310 | 13910 | 13910 | 13910 | 13910 | 87 |
| 304 | 20230808 | 133500 | 979888140 | 13910 | 13900 | 13910 | 13900 | 3 |
| 305 | 20230808 | 133400 | 979846430 | 13910 | 13910 | 13910 | 13900 | 79 |
| 306 | 20230808 | 133300 | 978747560 | 13910 | 13910 | 13910 | 13900 | 152 |
| 307 | 20230808 | 133200 | 976633260 | 13910 | 13910 | 13910 | 13900 | 24 |
| 308 | 20230808 | 133100 | 976299430 | 13910 | 13900 | 13910 | 13900 | 4 |
| 309 | 20230808 | 133000 | 976243810 | 13910 | 13900 | 13910 | 13900 | 174 |
| 310 | 20230808 | 132900 | 973825190 | 13900 | 13900 | 13900 | 13890 | 3 |
| 311 | 20230808 | 132800 | 973783500 | 13900 | 13900 | 13900 | 13900 | 84 |
| 312 | 20230808 | 132700 | 972615900 | 13900 | 13900 | 13900 | 13900 | 127 |
| 313 | 20230808 | 132600 | 970850600 | 13890 | 13900 | 13910 | 13890 | 328 |
| 314 | 20230808 | 132500 | 966292140 | 13930 | 13930 | 13930 | 13930 | 1 |
| 315 | 20230808 | 132400 | 966278210 | 13930 | 13940 | 13940 | 13930 | 149 |
| 316 | 20230808 | 132300 | 964202620 | 13950 | 13950 | 13950 | 13950 | 2 |
| 317 | 20230808 | 132200 | 964174720 | 13950 | 13950 | 13950 | 13950 | 21 |
| 318 | 20230808 | 132100 | 963881770 | 13950 | 13950 | 13950 | 13950 | 128 |
| 319 | 20230808 | 132000 | 962096170 | 13950 | 13950 | 13950 | 13950 | 20 |
| 320 | 20230808 | 131900 | 961817170 | 13950 | 13950 | 13950 | 13950 | 127 |
| 321 | 20230808 | 131800 | 960045520 | 13940 | 13940 | 13940 | 13940 | 207 |
| 322 | 20230808 | 131700 | 957159940 | 13930 | 13950 | 13950 | 13930 | 25 |
| 323 | 20230808 | 131600 | 956811260 | 13950 | 13950 | 13950 | 13950 | 128 |
| 324 | 20230808 | 131500 | 955025660 | 13950 | 13950 | 13950 | 13950 | 22 |
| 325 | 20230808 | 131400 | 954718760 | 13950 | 13950 | 13950 | 13950 | 1 |
| 326 | 20230808 | 131300 | 954704810 | 13950 | 13940 | 13960 | 13940 | 170 |
| 327 | 20230808 | 131200 | 952331650 | 13960 | 13960 | 13960 | 13960 | 0 |
| 328 | 20230808 | 131100 | 952331650 | 13960 | 13960 | 13960 | 13960 | 20 |
| 329 | 20230808 | 131000 | 952052450 | 13960 | 13960 | 13960 | 13960 | 128 |
| 330 | 20230808 | 130900 | 950265570 | 13900 | 13950 | 13950 | 13900 | 541 |
| 331 | 20230808 | 130800 | 942737050 | 13950 | 13940 | 13950 | 13940 | 83 |
| 332 | 20230808 | 130700 | 941579400 | 13950 | 13950 | 13950 | 13950 | 175 |
| 333 | 20230808 | 130600 | 939138150 | 13950 | 13950 | 13950 | 13950 | 1 |
| 334 | 20230808 | 130500 | 939124200 | 13950 | 13950 | 13950 | 13950 | 21 |
| 335 | 20230808 | 130400 | 938831250 | 13950 | 13950 | 13950 | 13950 | 149 |
| 336 | 20230808 | 130300 | 936752700 | 13950 | 13950 | 13950 | 13950 | 1 |
| 337 | 20230808 | 130200 | 936738750 | 13950 | 13950 | 13950 | 13940 | 37 |
| 338 | 20230808 | 130100 | 936222750 | 13950 | 13940 | 13950 | 13940 | 137 |
| 339 | 20230808 | 130000 | 934311700 | 13950 | 13960 | 13960 | 13950 | 41 |
| 340 | 20230808 | 125900 | 933739730 | 13960 | 13960 | 13960 | 13960 | 5 |
| 341 | 20230808 | 125800 | 933669930 | 13950 | 13950 | 13950 | 13950 | 134 |
| 342 | 20230808 | 125700 | 931800630 | 13950 | 13950 | 13950 | 13950 | 2 |
| 343 | 20230808 | 125600 | 931772730 | 13950 | 13950 | 13950 | 13950 | 49 |
| 344 | 20230808 | 125500 | 931089180 | 13950 | 13950 | 13950 | 13950 | 130 |
| 345 | 20230808 | 125400 | 929275680 | 13950 | 13950 | 13950 | 13950 | 21 |
| 346 | 20230808 | 125300 | 928982730 | 13940 | 13940 | 13940 | 13940 | 56 |
| 347 | 20230808 | 125200 | 928202090 | 13940 | 13950 | 13960 | 13940 | 25 |
| 348 | 20230808 | 125100 | 927853150 | 13960 | 13960 | 13960 | 13960 | 0 |
| 349 | 20230808 | 125000 | 927853150 | 13960 | 13960 | 13960 | 13960 | 169 |
| 350 | 20230808 | 124900 | 925493910 | 13950 | 13960 | 13960 | 13950 | 92 |
| 351 | 20230808 | 124800 | 924210300 | 13960 | 13960 | 13960 | 13960 | 50 |
| 352 | 20230808 | 124700 | 923512300 | 13970 | 13940 | 13970 | 13940 | 99 |
| 353 | 20230808 | 124600 | 922131260 | 13940 | 13930 | 13940 | 13930 | 174 |
| 354 | 20230808 | 124500 | 919706170 | 13930 | 13930 | 13930 | 13930 | 51 |
| 355 | 20230808 | 124400 | 918995740 | 13930 | 13930 | 13930 | 13930 | 126 |
| 356 | 20230808 | 124300 | 917240560 | 13930 | 13930 | 13930 | 13930 | 42 |
| 357 | 20230808 | 124200 | 916655500 | 13930 | 13920 | 13930 | 13920 | 275 |
| 358 | 20230808 | 124100 | 912827490 | 13910 | 13910 | 13920 | 13910 | 654 |
| 359 | 20230808 | 124000 | 903728870 | 13910 | 13910 | 13910 | 13910 | 1 |
| 360 | 20230808 | 123900 | 903714960 | 13900 | 13900 | 13900 | 13900 | 457 |
| 361 | 20230808 | 123800 | 897362660 | 13910 | 13910 | 13910 | 13910 | 128 |
| 362 | 20230808 | 123700 | 895582180 | 13900 | 13900 | 13910 | 13900 | 271 |
| 363 | 20230808 | 123600 | 891815210 | 13910 | 13900 | 13910 | 13900 | 101 |
| 364 | 20230808 | 123500 | 890411300 | 13900 | 13910 | 13910 | 13900 | 190 |
| 365 | 20230808 | 123400 | 887769020 | 13900 | 13900 | 13900 | 13900 | 211 |
| 366 | 20230808 | 123300 | 884836120 | 13900 | 13900 | 13900 | 13900 | 1 |
| 367 | 20230808 | 123200 | 884822220 | 13900 | 13900 | 13900 | 13900 | 149 |
| 368 | 20230808 | 123100 | 882751120 | 13900 | 13890 | 13900 | 13890 | 8 |
| 369 | 20230808 | 123000 | 882639990 | 13900 | 13900 | 13900 | 13900 | 148 |
| 370 | 20230808 | 122900 | 880582790 | 13890 | 13900 | 13900 | 13890 | 11 |
| 371 | 20230808 | 122800 | 880429990 | 13900 | 13900 | 13900 | 13900 | 21 |
| 372 | 20230808 | 122700 | 880138090 | 13900 | 13920 | 13920 | 13900 | 142 |
| 373 | 20230808 | 122600 | 878161720 | 13920 | 13920 | 13920 | 13920 | 21 |
| 374 | 20230808 | 122500 | 877869400 | 13920 | 13920 | 13920 | 13920 | 2 |
| 375 | 20230808 | 122400 | 877841560 | 13910 | 13910 | 13910 | 13910 | 380 |
| 376 | 20230808 | 122300 | 872555760 | 13890 | 13910 | 13910 | 13890 | 35 |
| 377 | 20230808 | 122200 | 872069510 | 13910 | 13890 | 13910 | 13890 | 39 |
| 378 | 20230808 | 122100 | 871527340 | 13890 | 13910 | 13910 | 13890 | 222 |
| 379 | 20230808 | 122000 | 868440820 | 13910 | 13910 | 13910 | 13910 | 5 |
| 380 | 20230808 | 121900 | 868371270 | 13910 | 13920 | 13920 | 13910 | 100 |
| 381 | 20230808 | 121800 | 866979640 | 13940 | 13940 | 13940 | 13940 | 126 |
| 382 | 20230808 | 121700 | 865223200 | 13940 | 13940 | 13940 | 13940 | 83 |
| 383 | 20230808 | 121600 | 864066180 | 13940 | 13950 | 13950 | 13940 | 7 |
| 384 | 20230808 | 121500 | 863968580 | 13950 | 13950 | 13950 | 13950 | 171 |
| 385 | 20230808 | 121400 | 861583130 | 13950 | 13940 | 13950 | 13940 | 3 |
| 386 | 20230808 | 121300 | 861541290 | 13940 | 13940 | 13940 | 13940 | 40 |
| 387 | 20230808 | 121200 | 860983690 | 13950 | 13940 | 13950 | 13940 | 100 |
| 388 | 20230808 | 121100 | 859589680 | 13940 | 13940 | 13940 | 13940 | 22 |
| 389 | 20230808 | 121000 | 859283000 | 13940 | 13950 | 13950 | 13940 | 107 |
| 390 | 20230808 | 120900 | 857791410 | 13920 | 13940 | 13950 | 13910 | 805 |
| 391 | 20230808 | 120800 | 846572150 | 13940 | 13930 | 13940 | 13930 | 260 |
| 392 | 20230808 | 120700 | 842948000 | 13920 | 13920 | 13920 | 13920 | 14 |
| 393 | 20230808 | 120600 | 842753120 | 13910 | 13910 | 13910 | 13910 | 101 |
| 394 | 20230808 | 120500 | 841348210 | 13910 | 13900 | 13910 | 13900 | 28 |
| 395 | 20230808 | 120400 | 840959000 | 13900 | 13890 | 13900 | 13890 | 206 |
| 396 | 20230808 | 120300 | 838095760 | 13900 | 13900 | 13900 | 13900 | 2 |
| 397 | 20230808 | 120200 | 838067960 | 13890 | 13910 | 13910 | 13890 | 121 |
| 398 | 20230808 | 120100 | 836386210 | 13920 | 13920 | 13920 | 13920 | 128 |
| 399 | 20230808 | 120000 | 834604450 | 13920 | 13920 | 13920 | 13920 | 22 |
| 400 | 20230808 | 115900 | 834298210 | 13920 | 13910 | 13920 | 13910 | 219 |
| 401 | 20230808 | 115800 | 831251910 | 13910 | 13910 | 13910 | 13910 | 138 |
| 402 | 20230808 | 115700 | 829332330 | 13910 | 13910 | 13910 | 13910 | 0 |
| 403 | 20230808 | 115600 | 829332330 | 13910 | 13910 | 13910 | 13910 | 22 |
| 404 | 20230808 | 115500 | 829026310 | 13920 | 13870 | 13920 | 13870 | 128 |
| 405 | 20230808 | 115400 | 827245850 | 13910 | 13920 | 13920 | 13900 | 325 |
| 406 | 20230808 | 115300 | 822724270 | 13930 | 13960 | 13960 | 13930 | 243 |
| 407 | 20230808 | 115200 | 819337310 | 13950 | 13950 | 13950 | 13950 | 105 |
| 408 | 20230808 | 115100 | 817872560 | 13950 | 13950 | 13950 | 13950 | 32 |
| 409 | 20230808 | 115000 | 817426160 | 13950 | 13950 | 13950 | 13950 | 3 |
| 410 | 20230808 | 114900 | 817384310 | 13950 | 13940 | 13970 | 13940 | 690 |
| 411 | 20230808 | 114800 | 807749290 | 13940 | 13940 | 13940 | 13940 | 2 |
| 412 | 20230808 | 114700 | 807721410 | 13930 | 13930 | 13930 | 13920 | 186 |
| 413 | 20230808 | 114600 | 805130440 | 13930 | 13930 | 13930 | 13930 | 127 |
| 414 | 20230808 | 114500 | 803361330 | 13930 | 13930 | 13930 | 13930 | 3 |
| 415 | 20230808 | 114400 | 803319540 | 13920 | 13930 | 13930 | 13920 | 18 |
| 416 | 20230808 | 114300 | 803068970 | 13930 | 13930 | 13930 | 13930 | 147 |
| 417 | 20230808 | 114200 | 801021260 | 13930 | 13940 | 13940 | 13930 | 88 |
| 418 | 20230808 | 114100 | 799795400 | 13940 | 13940 | 13940 | 13940 | 148 |
| 419 | 20230808 | 114000 | 797732280 | 13940 | 13930 | 13940 | 13930 | 3 |
| 420 | 20230808 | 113900 | 797690470 | 13930 | 13960 | 13980 | 13930 | 366 |
| 421 | 20230808 | 113800 | 792579430 | 13950 | 13930 | 13950 | 13930 | 270 |
| 422 | 20230808 | 113700 | 788815010 | 13930 | 13930 | 13930 | 13930 | 106 |
| 423 | 20230808 | 113600 | 787338430 | 13920 | 13940 | 13940 | 13910 | 83 |
| 424 | 20230808 | 113500 | 786182290 | 13940 | 13860 | 13940 | 13860 | 1231 |
| 425 | 20230808 | 113400 | 769100830 | 13860 | 13840 | 13870 | 13840 | 143 |
| 426 | 20230808 | 113300 | 767118130 | 13860 | 13840 | 13860 | 13820 | 774 |
| 427 | 20230808 | 113200 | 756406230 | 13810 | 13840 | 13840 | 13810 | 380 |
| 428 | 20230808 | 113100 | 751147690 | 13810 | 13820 | 13820 | 13810 | 20 |
| 429 | 20230808 | 113000 | 750871320 | 13840 | 13830 | 13840 | 13810 | 104 |
| 430 | 20230808 | 112900 | 749432870 | 13830 | 13820 | 13830 | 13820 | 173 |
| 431 | 20230808 | 112800 | 747040730 | 13810 | 13810 | 13830 | 13810 | 23 |
| 432 | 20230808 | 112700 | 746723080 | 13830 | 13830 | 13830 | 13810 | 32 |
| 433 | 20230808 | 112600 | 746280630 | 13830 | 13790 | 13840 | 13790 | 201 |
| 434 | 20230808 | 112500 | 743500690 | 13830 | 13830 | 13830 | 13830 | 1 |
| 435 | 20230808 | 112400 | 743486860 | 13790 | 13800 | 13830 | 13790 | 22 |
| 436 | 20230808 | 112300 | 743183140 | 13790 | 13780 | 13830 | 13780 | 271 |
| 437 | 20230808 | 112200 | 739440210 | 13830 | 13830 | 13830 | 13830 | 71 |
| 438 | 20230808 | 112100 | 738458280 | 13760 | 13820 | 13820 | 13760 | 707 |
| 439 | 20230808 | 112000 | 728717730 | 13820 | 13830 | 13840 | 13800 | 961 |
| 440 | 20230808 | 111900 | 715441770 | 13830 | 13840 | 13870 | 13830 | 24 |
| 441 | 20230808 | 111800 | 715109600 | 13840 | 13890 | 13890 | 13840 | 158 |
| 442 | 20230808 | 111700 | 712920080 | 13870 | 13870 | 13870 | 13870 | 88 |
| 443 | 20230808 | 111600 | 711699520 | 13870 | 13870 | 13870 | 13870 | 2 |
| 444 | 20230808 | 111500 | 711671780 | 13870 | 13840 | 13870 | 13840 | 391 |
| 445 | 20230808 | 111400 | 706256590 | 13840 | 13840 | 13840 | 13840 | 23 |
| 446 | 20230808 | 111300 | 705938270 | 13840 | 13850 | 13850 | 13840 | 155 |
| 447 | 20230808 | 111200 | 703793050 | 13860 | 13840 | 13860 | 13840 | 115 |
| 448 | 20230808 | 111100 | 702200290 | 13840 | 13850 | 13850 | 13840 | 75 |
| 449 | 20230808 | 111000 | 701162270 | 13850 | 13850 | 13850 | 13850 | 20 |
| 450 | 20230808 | 110900 | 700885270 | 13850 | 13840 | 13850 | 13840 | 75 |
| 451 | 20230808 | 110800 | 699847260 | 13840 | 13840 | 13850 | 13840 | 52 |
| 452 | 20230808 | 110700 | 699127570 | 13840 | 13840 | 13840 | 13840 | 5 |
| 453 | 20230808 | 110600 | 699058370 | 13850 | 13840 | 13850 | 13840 | 143 |
| 454 | 20230808 | 110500 | 697077880 | 13840 | 13840 | 13840 | 13840 | 25 |
| 455 | 20230808 | 110400 | 696731880 | 13840 | 13840 | 13840 | 13840 | 57 |
| 456 | 20230808 | 110300 | 695943000 | 13840 | 13840 | 13840 | 13840 | 127 |
| 457 | 20230808 | 110200 | 694185320 | 13840 | 13850 | 13850 | 13840 | 43 |
| 458 | 20230808 | 110100 | 693589990 | 13840 | 13840 | 13840 | 13840 | 0 |
| 459 | 20230808 | 110000 | 693589990 | 13840 | 13820 | 13840 | 13820 | 281 |
| 460 | 20230808 | 105900 | 689700970 | 13820 | 13820 | 13820 | 13820 | 37 |
| 461 | 20230808 | 105800 | 689189630 | 13820 | 13810 | 13820 | 13810 | 16 |
| 462 | 20230808 | 105700 | 688968540 | 13810 | 13820 | 13820 | 13810 | 424 |
| 463 | 20230808 | 105600 | 683109790 | 13820 | 13820 | 13820 | 13820 | 0 |
| 464 | 20230808 | 105500 | 683109790 | 13820 | 13840 | 13840 | 13820 | 70 |
| 465 | 20230808 | 105400 | 682141470 | 13840 | 13840 | 13840 | 13840 | 102 |
| 466 | 20230808 | 105300 | 680729790 | 13830 | 13840 | 13840 | 13830 | 77 |
| 467 | 20230808 | 105200 | 679664670 | 13840 | 13850 | 13850 | 13840 | 150 |
| 468 | 20230808 | 105100 | 677587410 | 13840 | 13830 | 13850 | 13830 | 114 |
| 469 | 20230808 | 105000 | 676010140 | 13830 | 13830 | 13830 | 13830 | 30 |
| 470 | 20230808 | 104900 | 675595240 | 13830 | 13850 | 13850 | 13830 | 158 |
| 471 | 20230808 | 104800 | 673407140 | 13830 | 13830 | 13830 | 13830 | 187 |
| 472 | 20230808 | 104700 | 670820930 | 13820 | 13820 | 13820 | 13820 | 0 |
| 473 | 20230808 | 104600 | 670820930 | 13820 | 13820 | 13820 | 13820 | 72 |
| 474 | 20230808 | 104500 | 669825890 | 13810 | 13810 | 13810 | 13810 | 103 |
| 475 | 20230808 | 104400 | 668403460 | 13810 | 13810 | 13810 | 13810 | 1 |
| 476 | 20230808 | 104300 | 668389650 | 13820 | 13800 | 13820 | 13800 | 370 |
| 477 | 20230808 | 104200 | 663277540 | 13810 | 13840 | 13840 | 13810 | 133 |
| 478 | 20230808 | 104100 | 661439360 | 13820 | 13820 | 13820 | 13820 | 20 |
| 479 | 20230808 | 104000 | 661162960 | 13840 | 13810 | 13840 | 13810 | 239 |
| 480 | 20230808 | 103900 | 657858570 | 13810 | 13810 | 13810 | 13810 | 6 |
| 481 | 20230808 | 103800 | 657775710 | 13810 | 13800 | 13810 | 13800 | 38 |
| 482 | 20230808 | 103700 | 657251040 | 13790 | 13790 | 13800 | 13790 | 144 |
| 483 | 20230808 | 103600 | 655265270 | 13790 | 13790 | 13790 | 13790 | 198 |
| 484 | 20230808 | 103500 | 652534850 | 13810 | 13840 | 13840 | 13770 | 324 |
| 485 | 20230808 | 103400 | 648059510 | 13840 | 13840 | 13850 | 13840 | 140 |
| 486 | 20230808 | 103300 | 646121810 | 13840 | 13820 | 13840 | 13820 | 131 |
| 487 | 20230808 | 103200 | 644310470 | 13820 | 13770 | 13820 | 13770 | 490 |
| 488 | 20230808 | 103100 | 637559190 | 13770 | 13770 | 13770 | 13770 | 570 |
| 489 | 20230808 | 103000 | 629710290 | 13780 | 13780 | 13790 | 13780 | 400 |
| 490 | 20230808 | 102900 | 624197970 | 13790 | 13810 | 13810 | 13790 | 94 |
| 491 | 20230808 | 102800 | 622901680 | 13800 | 13790 | 13800 | 13770 | 120 |
| 492 | 20230808 | 102700 | 621246760 | 13790 | 13770 | 13790 | 13770 | 339 |
| 493 | 20230808 | 102600 | 616572330 | 13800 | 13800 | 13800 | 13770 | 243 |
| 494 | 20230808 | 102500 | 613222060 | 13770 | 13760 | 13800 | 13760 | 369 |
| 495 | 20230808 | 102400 | 608136730 | 13790 | 13790 | 13790 | 13750 | 37 |
| 496 | 20230808 | 102300 | 607626900 | 13790 | 13730 | 13790 | 13730 | 260 |
| 497 | 20230808 | 102200 | 604046000 | 13740 | 13750 | 13750 | 13730 | 1820 |
| 498 | 20230808 | 102100 | 579037740 | 13800 | 13760 | 13800 | 13750 | 452 |
| 499 | 20230808 | 102000 | 572817730 | 13770 | 13760 | 13790 | 13750 | 406 |
| 500 | 20230808 | 101900 | 567224430 | 13760 | 13770 | 13790 | 13760 | 27 |
| 501 | 20230808 | 101800 | 566852500 | 13760 | 13750 | 13760 | 13750 | 54 |
| 502 | 20230808 | 101700 | 566109740 | 13750 | 13780 | 13780 | 13740 | 1126 |
| 503 | 20230808 | 101600 | 550620330 | 13780 | 13810 | 13810 | 13770 | 270 |
| 504 | 20230808 | 101500 | 546897660 | 13810 | 13800 | 13810 | 13800 | 92 |
| 505 | 20230808 | 101400 | 545628030 | 13800 | 13780 | 13800 | 13780 | 241 |
| 506 | 20230808 | 101300 | 542305370 | 13790 | 13790 | 13800 | 13780 | 132 |
| 507 | 20230808 | 101200 | 540485700 | 13780 | 13840 | 13840 | 13780 | 1880 |
| 508 | 20230808 | 101100 | 514517700 | 13850 | 13860 | 13860 | 13840 | 1034 |
| 509 | 20230808 | 101000 | 500196780 | 13910 | 13870 | 13910 | 13860 | 142 |
| 510 | 20230808 | 100900 | 498227740 | 13870 | 13900 | 13900 | 13870 | 66 |
| 511 | 20230808 | 100800 | 497310760 | 13890 | 13850 | 13890 | 13850 | 293 |
| 512 | 20230808 | 100700 | 493247470 | 13850 | 13900 | 13900 | 13850 | 72 |
| 513 | 20230808 | 100600 | 492247970 | 13900 | 13910 | 13910 | 13890 | 35 |
| 514 | 20230808 | 100500 | 491761510 | 13850 | 13940 | 13940 | 13850 | 442 |
| 515 | 20230808 | 100400 | 485638530 | 13860 | 13890 | 13910 | 13850 | 715 |
| 516 | 20230808 | 100300 | 475728110 | 13900 | 13860 | 13910 | 13860 | 121 |
| 517 | 20230808 | 100200 | 474049770 | 13860 | 13850 | 13860 | 13850 | 109 |
| 518 | 20230808 | 100100 | 472539570 | 13860 | 13860 | 13860 | 13860 | 175 |
| 519 | 20230808 | 100000 | 470114070 | 13860 | 13850 | 13870 | 13850 | 81 |
| 520 | 20230808 | 095900 | 468991700 | 13850 | 13820 | 13850 | 13820 | 252 |
| 521 | 20230808 | 095800 | 465504250 | 13820 | 13820 | 13820 | 13800 | 342 |
| 522 | 20230808 | 095700 | 460781330 | 13800 | 13810 | 13820 | 13790 | 1155 |
| 523 | 20230808 | 095600 | 444838570 | 13810 | 13830 | 13830 | 13810 | 919 |
| 524 | 20230808 | 095500 | 432133790 | 13830 | 13850 | 13850 | 13830 | 215 |
| 525 | 20230808 | 095400 | 429158150 | 13840 | 13870 | 13870 | 13840 | 1182 |
| 526 | 20230808 | 095300 | 412775040 | 13880 | 13870 | 13880 | 13870 | 224 |
| 527 | 20230808 | 095200 | 409668010 | 13860 | 13860 | 13860 | 13860 | 31 |
| 528 | 20230808 | 095100 | 409238350 | 13860 | 13850 | 13870 | 13850 | 294 |
| 529 | 20230808 | 095000 | 405163260 | 13850 | 13880 | 13880 | 13850 | 942 |
| 530 | 20230808 | 094900 | 392107360 | 13860 | 13890 | 13890 | 13860 | 801 |
| 531 | 20230808 | 094800 | 380996840 | 13890 | 13880 | 13890 | 13880 | 109 |
| 532 | 20230808 | 094700 | 379483870 | 13870 | 13860 | 13870 | 13860 | 517 |
| 533 | 20230808 | 094600 | 372315140 | 13850 | 13870 | 13870 | 13850 | 2 |
| 534 | 20230808 | 094500 | 372287420 | 13870 | 13850 | 13870 | 13850 | 432 |
| 535 | 20230808 | 094400 | 366295620 | 13870 | 13870 | 13870 | 13840 | 385 |
| 536 | 20230808 | 094300 | 360963220 | 13850 | 13880 | 13880 | 13850 | 49 |
| 537 | 20230808 | 094200 | 360283620 | 13870 | 13840 | 13870 | 13840 | 208 |
| 538 | 20230808 | 094100 | 357401160 | 13840 | 13880 | 13880 | 13840 | 1882 |
| 539 | 20230808 | 094000 | 331315780 | 13880 | 13890 | 13890 | 13880 | 604 |
| 540 | 20230808 | 093900 | 322927360 | 13890 | 13900 | 13900 | 13880 | 1046 |
| 541 | 20230808 | 093800 | 308394550 | 13900 | 13900 | 13920 | 13900 | 111 |
| 542 | 20230808 | 093700 | 306850820 | 13910 | 13910 | 13920 | 13900 | 1682 |
| 543 | 20230808 | 093600 | 283465220 | 13910 | 13910 | 13910 | 13910 | 128 |
| 544 | 20230808 | 093500 | 281684740 | 13910 | 13920 | 13920 | 13910 | 781 |
| 545 | 20230808 | 093400 | 270813390 | 13920 | 13920 | 13960 | 13920 | 128 |
| 546 | 20230808 | 093300 | 269026630 | 13960 | 13910 | 13960 | 13910 | 443 |
| 547 | 20230808 | 093200 | 262862290 | 13910 | 13950 | 13950 | 13910 | 172 |
| 548 | 20230808 | 093100 | 260466130 | 13940 | 13940 | 13940 | 13940 | 85 |
| 549 | 20230808 | 093000 | 259281230 | 13900 | 13940 | 13940 | 13890 | 60 |
| 550 | 20230808 | 092900 | 258446320 | 13940 | 13880 | 13940 | 13880 | 288 |
| 551 | 20230808 | 092800 | 254444600 | 13880 | 13890 | 13900 | 13880 | 447 |
| 552 | 20230808 | 092700 | 248235430 | 13890 | 13910 | 13910 | 13890 | 815 |
| 553 | 20230808 | 092600 | 236907810 | 13900 | 13950 | 13950 | 13900 | 2688 |
| 554 | 20230808 | 092500 | 199464200 | 13950 | 13960 | 13960 | 13940 | 1031 |
| 555 | 20230808 | 092400 | 185083460 | 13960 | 13950 | 13960 | 13950 | 13 |
| 556 | 20230808 | 092300 | 184902100 | 13950 | 13960 | 13960 | 13950 | 59 |
| 557 | 20230808 | 092200 | 184078510 | 13950 | 13960 | 13960 | 13930 | 1486 |
| 558 | 20230808 | 092100 | 163348040 | 13960 | 13970 | 13970 | 13960 | 517 |
| 559 | 20230808 | 092000 | 156126290 | 13980 | 14010 | 14010 | 13980 | 1092 |
| 560 | 20230808 | 091900 | 140843710 | 14020 | 14020 | 14020 | 14010 | 355 |
| 561 | 20230808 | 091800 | 135867140 | 14020 | 14030 | 14030 | 14020 | 133 |
| 562 | 20230808 | 091700 | 134002170 | 14020 | 14060 | 14060 | 14020 | 195 |
| 563 | 20230808 | 091600 | 131263860 | 14060 | 14040 | 14060 | 14030 | 133 |
| 564 | 20230808 | 091500 | 129396880 | 14040 | 14030 | 14080 | 14020 | 52 |
| 565 | 20230808 | 091400 | 128666880 | 14020 | 14090 | 14090 | 14010 | 436 |
| 566 | 20230808 | 091300 | 122543010 | 14090 | 14080 | 14090 | 14000 | 133 |
| 567 | 20230808 | 091200 | 120680070 | 14100 | 14000 | 14100 | 14000 | 396 |
| 568 | 20230808 | 091100 | 115112390 | 13980 | 13990 | 13990 | 13980 | 526 |
| 569 | 20230808 | 091000 | 107754430 | 13990 | 14010 | 14010 | 13970 | 1196 |
| 570 | 20230808 | 090900 | 91015590 | 14030 | 14030 | 14030 | 14010 | 536 |
| 571 | 20230808 | 090800 | 83495830 | 14030 | 14050 | 14080 | 14010 | 310 |
| 572 | 20230808 | 090700 | 79144790 | 14030 | 14070 | 14070 | 14030 | 424 |
| 573 | 20230808 | 090600 | 73190320 | 14020 | 14010 | 14020 | 14010 | 239 |
| 574 | 20230808 | 090500 | 69840790 | 13970 | 13970 | 13970 | 13970 | 54 |
| 575 | 20230808 | 090400 | 69086410 | 13970 | 13950 | 13970 | 13950 | 641 |
| 576 | 20230808 | 090300 | 60138520 | 13960 | 14070 | 14070 | 13950 | 1478 |
| 577 | 20230808 | 090200 | 39445400 | 14030 | 14070 | 14070 | 14010 | 401 |
| 578 | 20230808 | 090100 | 33810060 | 14070 | 14140 | 14140 | 14070 | 1035 |
| 579 | 20230808 | 090000 | 19186750 | 14060 | 14070 | 14120 | 14060 | 1316 |