32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 3 | 20230809 | 190200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 4 | 20230809 | 190100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 5 | 20230809 | 190000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 6 | 20230809 | 185900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 7 | 20230809 | 185800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 8 | 20230809 | 185700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 9 | 20230809 | 185600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 10 | 20230809 | 185500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 11 | 20230809 | 185400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 12 | 20230809 | 185300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 13 | 20230809 | 185200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 14 | 20230809 | 185100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 15 | 20230809 | 185000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 16 | 20230809 | 184900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 17 | 20230809 | 184800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 18 | 20230809 | 184700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 19 | 20230809 | 184600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 20 | 20230809 | 184500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 21 | 20230809 | 184400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 22 | 20230809 | 184300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 23 | 20230809 | 184200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 24 | 20230809 | 184100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 25 | 20230809 | 184000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 26 | 20230809 | 183900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 27 | 20230809 | 183800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 28 | 20230809 | 183700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 29 | 20230809 | 183600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 30 | 20230809 | 183500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 31 | 20230809 | 183400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 32 | 20230809 | 183300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 33 | 20230809 | 183200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 34 | 20230809 | 183100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 35 | 20230809 | 183000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 36 | 20230809 | 182900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 37 | 20230809 | 182800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 38 | 20230809 | 182700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 39 | 20230809 | 182600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 40 | 20230809 | 182500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 41 | 20230809 | 182400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 42 | 20230809 | 182300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 43 | 20230809 | 182200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 44 | 20230809 | 182100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 45 | 20230809 | 182000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 46 | 20230809 | 181900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 47 | 20230809 | 181800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 48 | 20230809 | 181700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 49 | 20230809 | 181600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 50 | 20230809 | 181500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 51 | 20230809 | 181400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 52 | 20230809 | 181300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 53 | 20230809 | 181200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 54 | 20230809 | 181100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 55 | 20230809 | 181000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 56 | 20230809 | 180900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 57 | 20230809 | 180800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 58 | 20230809 | 180700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 59 | 20230809 | 180600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 60 | 20230809 | 180500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 61 | 20230809 | 180400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 62 | 20230809 | 180300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 63 | 20230809 | 180200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 64 | 20230809 | 180100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 65 | 20230809 | 180000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 66 | 20230809 | 175900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 67 | 20230809 | 175800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 68 | 20230809 | 175700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 69 | 20230809 | 175600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 70 | 20230809 | 175500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 71 | 20230809 | 175400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 72 | 20230809 | 175300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 73 | 20230809 | 175200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 74 | 20230809 | 175100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 75 | 20230809 | 175000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 76 | 20230809 | 174900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 77 | 20230809 | 174800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 78 | 20230809 | 174700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 79 | 20230809 | 174600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 80 | 20230809 | 174500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 81 | 20230809 | 174400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 82 | 20230809 | 174300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 83 | 20230809 | 174200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 84 | 20230809 | 174100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 85 | 20230809 | 174000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 86 | 20230809 | 173900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 87 | 20230809 | 173800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 88 | 20230809 | 173700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 89 | 20230809 | 173600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 90 | 20230809 | 173500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 91 | 20230809 | 173400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 92 | 20230809 | 173300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 93 | 20230809 | 173200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 94 | 20230809 | 173100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 95 | 20230809 | 173000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 96 | 20230809 | 172900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 97 | 20230809 | 172800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 98 | 20230809 | 172700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 99 | 20230809 | 172600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 100 | 20230809 | 172500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 101 | 20230809 | 172400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 102 | 20230809 | 172300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 103 | 20230809 | 172200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 104 | 20230809 | 172100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 105 | 20230809 | 172000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 106 | 20230809 | 171900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 107 | 20230809 | 171800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 108 | 20230809 | 171700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 109 | 20230809 | 171600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 110 | 20230809 | 171500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 111 | 20230809 | 171400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 112 | 20230809 | 171300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 113 | 20230809 | 171200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 114 | 20230809 | 171100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 115 | 20230809 | 171000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 116 | 20230809 | 170900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 117 | 20230809 | 170800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 118 | 20230809 | 170700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 119 | 20230809 | 170600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 120 | 20230809 | 170500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 121 | 20230809 | 170400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 122 | 20230809 | 170300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 123 | 20230809 | 170200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 124 | 20230809 | 170100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 125 | 20230809 | 170000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 126 | 20230809 | 165900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 127 | 20230809 | 165800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 128 | 20230809 | 165700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 129 | 20230809 | 165600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 130 | 20230809 | 165500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 131 | 20230809 | 165400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 132 | 20230809 | 165300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 133 | 20230809 | 165200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 134 | 20230809 | 165100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 135 | 20230809 | 165000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 136 | 20230809 | 164900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 137 | 20230809 | 164800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 138 | 20230809 | 164700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 139 | 20230809 | 164600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 140 | 20230809 | 164500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 141 | 20230809 | 164400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 142 | 20230809 | 164300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 143 | 20230809 | 164200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 144 | 20230809 | 164100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 145 | 20230809 | 164000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 146 | 20230809 | 163900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 147 | 20230809 | 163800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 148 | 20230809 | 163700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 149 | 20230809 | 163600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 150 | 20230809 | 163500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 151 | 20230809 | 163400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 152 | 20230809 | 163300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 153 | 20230809 | 163200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 154 | 20230809 | 163100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 155 | 20230809 | 163000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 156 | 20230809 | 162900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 157 | 20230809 | 162800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 158 | 20230809 | 162700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 159 | 20230809 | 162600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 160 | 20230809 | 162500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 161 | 20230809 | 162400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 162 | 20230809 | 162300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 163 | 20230809 | 162200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 164 | 20230809 | 162100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 165 | 20230809 | 162000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 166 | 20230809 | 161900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 167 | 20230809 | 161800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 168 | 20230809 | 161700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 169 | 20230809 | 161600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 170 | 20230809 | 161500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 171 | 20230809 | 161400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 172 | 20230809 | 161300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 173 | 20230809 | 161200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 174 | 20230809 | 161100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 175 | 20230809 | 161000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 176 | 20230809 | 160900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 177 | 20230809 | 160800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 178 | 20230809 | 160700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 179 | 20230809 | 160600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 180 | 20230809 | 160500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 181 | 20230809 | 160400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 182 | 20230809 | 160300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 183 | 20230809 | 160200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 184 | 20230809 | 160100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 185 | 20230809 | 160000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 186 | 20230809 | 155900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 187 | 20230809 | 155800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 188 | 20230809 | 155700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 189 | 20230809 | 155600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 190 | 20230809 | 155500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 191 | 20230809 | 155400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 192 | 20230809 | 155300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 193 | 20230809 | 155200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 194 | 20230809 | 155100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 195 | 20230809 | 155000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 196 | 20230809 | 154900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 197 | 20230809 | 154800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 198 | 20230809 | 154700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 199 | 20230809 | 154600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 200 | 20230809 | 154500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 201 | 20230809 | 154400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 202 | 20230809 | 154300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 203 | 20230809 | 154200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 204 | 20230809 | 154100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 205 | 20230809 | 154000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 206 | 20230809 | 153900 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 207 | 20230809 | 153800 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 208 | 20230809 | 153700 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 209 | 20230809 | 153600 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 210 | 20230809 | 153500 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 211 | 20230809 | 153400 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 212 | 20230809 | 153300 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 213 | 20230809 | 153200 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 214 | 20230809 | 153100 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 0 |
| 215 | 20230809 | 153000 | 3381928470 | 13870 | 13870 | 13870 | 13870 | 5047 |
| 216 | 20230809 | 152900 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 217 | 20230809 | 152800 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 218 | 20230809 | 152700 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 219 | 20230809 | 152600 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20230809 | 152500 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20230809 | 152400 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20230809 | 152300 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20230809 | 152200 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20230809 | 152100 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20230809 | 152000 | 3311926580 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20230809 | 151900 | 3311926580 | 13920 | 13940 | 13980 | 13860 | 3059 |
| 227 | 20230809 | 151800 | 3269388880 | 13930 | 13920 | 13930 | 13920 | 853 |
| 228 | 20230809 | 151700 | 3257506810 | 13930 | 13930 | 13930 | 13920 | 1031 |
| 229 | 20230809 | 151600 | 3243155010 | 13930 | 13920 | 13930 | 13920 | 1231 |
| 230 | 20230809 | 151500 | 3226009840 | 13920 | 13960 | 13980 | 13920 | 1335 |
| 231 | 20230809 | 151400 | 3207384420 | 13980 | 13970 | 13980 | 13960 | 640 |
| 232 | 20230809 | 151300 | 3198448220 | 13970 | 13980 | 13980 | 13970 | 750 |
| 233 | 20230809 | 151200 | 3187967260 | 13980 | 13980 | 13990 | 13980 | 575 |
| 234 | 20230809 | 151100 | 3179926110 | 13980 | 13960 | 13980 | 13960 | 197 |
| 235 | 20230809 | 151000 | 3177174030 | 13960 | 13990 | 13990 | 13960 | 571 |
| 236 | 20230809 | 150900 | 3169192160 | 13990 | 13990 | 13990 | 13950 | 2404 |
| 237 | 20230809 | 150800 | 3135614340 | 13990 | 14000 | 14000 | 13980 | 118 |
| 238 | 20230809 | 150700 | 3133963510 | 14000 | 14010 | 14020 | 14000 | 3518 |
| 239 | 20230809 | 150600 | 3084675270 | 14020 | 14010 | 14040 | 14010 | 2087 |
| 240 | 20230809 | 150500 | 3055402280 | 14010 | 13990 | 14010 | 13980 | 1796 |
| 241 | 20230809 | 150400 | 3030271940 | 13990 | 13900 | 13990 | 13900 | 5763 |
| 242 | 20230809 | 150300 | 2949886210 | 13900 | 13890 | 13900 | 13890 | 293 |
| 243 | 20230809 | 150200 | 2945816240 | 13890 | 13910 | 13910 | 13890 | 212 |
| 244 | 20230809 | 150100 | 2942869030 | 13910 | 13900 | 13910 | 13900 | 924 |
| 245 | 20230809 | 150000 | 2930023490 | 13910 | 13900 | 13910 | 13900 | 252 |
| 246 | 20230809 | 145900 | 2926519520 | 13910 | 13910 | 13910 | 13900 | 258 |
| 247 | 20230809 | 145800 | 2922931980 | 13910 | 13900 | 13920 | 13900 | 206 |
| 248 | 20230809 | 145700 | 2920064510 | 13900 | 13910 | 13930 | 13900 | 480 |
| 249 | 20230809 | 145600 | 2913385190 | 13900 | 13890 | 13900 | 13890 | 80 |
| 250 | 20230809 | 145500 | 2912273580 | 13890 | 13870 | 13890 | 13870 | 266 |
| 251 | 20230809 | 145400 | 2908583520 | 13870 | 13860 | 13870 | 13860 | 220 |
| 252 | 20230809 | 145300 | 2905534290 | 13860 | 13890 | 13890 | 13860 | 1065 |
| 253 | 20230809 | 145200 | 2890762060 | 13880 | 13870 | 13890 | 13870 | 129 |
| 254 | 20230809 | 145100 | 2888971260 | 13880 | 13880 | 13880 | 13880 | 541 |
| 255 | 20230809 | 145000 | 2881462180 | 13870 | 13880 | 13880 | 13870 | 184 |
| 256 | 20230809 | 144900 | 2878908470 | 13880 | 13880 | 13880 | 13880 | 150 |
| 257 | 20230809 | 144800 | 2876826470 | 13880 | 13890 | 13900 | 13880 | 197 |
| 258 | 20230809 | 144700 | 2874090190 | 13890 | 13890 | 13910 | 13890 | 313 |
| 259 | 20230809 | 144600 | 2869741800 | 13890 | 13890 | 13890 | 13890 | 230 |
| 260 | 20230809 | 144500 | 2866547100 | 13910 | 13910 | 13910 | 13910 | 0 |
| 261 | 20230809 | 144400 | 2866547100 | 13910 | 13900 | 13910 | 13890 | 501 |
| 262 | 20230809 | 144300 | 2859586890 | 13900 | 13910 | 13910 | 13900 | 178 |
| 263 | 20230809 | 144200 | 2857112660 | 13920 | 13920 | 13920 | 13920 | 211 |
| 264 | 20230809 | 144100 | 2854175540 | 13930 | 13890 | 13930 | 13880 | 111 |
| 265 | 20230809 | 144000 | 2852630350 | 13880 | 13870 | 13880 | 13870 | 16 |
| 266 | 20230809 | 143900 | 2852408380 | 13870 | 13910 | 13920 | 13870 | 161 |
| 267 | 20230809 | 143800 | 2850168060 | 13870 | 13870 | 13870 | 13870 | 251 |
| 268 | 20230809 | 143700 | 2846686690 | 13910 | 13870 | 13910 | 13870 | 249 |
| 269 | 20230809 | 143600 | 2843226780 | 13900 | 13870 | 13900 | 13860 | 146 |
| 270 | 20230809 | 143500 | 2841201740 | 13870 | 13880 | 13880 | 13870 | 204 |
| 271 | 20230809 | 143400 | 2838371360 | 13900 | 13910 | 13910 | 13900 | 69 |
| 272 | 20230809 | 143300 | 2837412110 | 13900 | 13880 | 13900 | 13880 | 377 |
| 273 | 20230809 | 143200 | 2832178000 | 13880 | 13880 | 13880 | 13880 | 30 |
| 274 | 20230809 | 143100 | 2831761600 | 13880 | 13880 | 13880 | 13880 | 434 |
| 275 | 20230809 | 143000 | 2825737680 | 13880 | 13870 | 13880 | 13870 | 349 |
| 276 | 20230809 | 142900 | 2820896540 | 13880 | 13880 | 13880 | 13880 | 532 |
| 277 | 20230809 | 142800 | 2813512380 | 13890 | 13880 | 13890 | 13880 | 122 |
| 278 | 20230809 | 142700 | 2811818750 | 13890 | 13890 | 13890 | 13890 | 44 |
| 279 | 20230809 | 142600 | 2811207590 | 13900 | 13900 | 13900 | 13900 | 2 |
| 280 | 20230809 | 142500 | 2811179790 | 13900 | 13900 | 13900 | 13900 | 5 |
| 281 | 20230809 | 142400 | 2811110290 | 13890 | 13900 | 13900 | 13890 | 192 |
| 282 | 20230809 | 142300 | 2808441550 | 13900 | 13900 | 13900 | 13900 | 20 |
| 283 | 20230809 | 142200 | 2808163550 | 13900 | 13890 | 13900 | 13890 | 410 |
| 284 | 20230809 | 142100 | 2802464650 | 13890 | 13890 | 13890 | 13890 | 60 |
| 285 | 20230809 | 142000 | 2801631250 | 13890 | 13900 | 13900 | 13890 | 18 |
| 286 | 20230809 | 141900 | 2801381210 | 13890 | 13890 | 13890 | 13890 | 90 |
| 287 | 20230809 | 141800 | 2800131110 | 13890 | 13880 | 13890 | 13880 | 185 |
| 288 | 20230809 | 141700 | 2797563300 | 13880 | 13890 | 13890 | 13880 | 34 |
| 289 | 20230809 | 141600 | 2797091170 | 13890 | 13880 | 13900 | 13880 | 565 |
| 290 | 20230809 | 141500 | 2789246390 | 13880 | 13900 | 13900 | 13870 | 381 |
| 291 | 20230809 | 141400 | 2783959260 | 13880 | 13880 | 13880 | 13880 | 100 |
| 292 | 20230809 | 141300 | 2782571260 | 13880 | 13880 | 13880 | 13880 | 131 |
| 293 | 20230809 | 141200 | 2780752980 | 13900 | 13900 | 13900 | 13900 | 0 |
| 294 | 20230809 | 141100 | 2780752980 | 13900 | 13900 | 13900 | 13900 | 35 |
| 295 | 20230809 | 141000 | 2780266480 | 13880 | 13880 | 13880 | 13880 | 74 |
| 296 | 20230809 | 140900 | 2779239360 | 13880 | 13900 | 13900 | 13880 | 1292 |
| 297 | 20230809 | 140800 | 2761295630 | 13900 | 13900 | 13910 | 13900 | 71 |
| 298 | 20230809 | 140700 | 2760308430 | 13900 | 13900 | 13900 | 13900 | 1002 |
| 299 | 20230809 | 140600 | 2746380630 | 13910 | 13910 | 13910 | 13910 | 2039 |
| 300 | 20230809 | 140500 | 2718018140 | 13910 | 13920 | 13920 | 13910 | 777 |
| 301 | 20230809 | 140400 | 2707207320 | 13920 | 13930 | 13930 | 13920 | 1005 |
| 302 | 20230809 | 140300 | 2693217380 | 13930 | 13940 | 13940 | 13930 | 134 |
| 303 | 20230809 | 140200 | 2691350420 | 13940 | 13950 | 13950 | 13940 | 772 |
| 304 | 20230809 | 140100 | 2680581190 | 13950 | 13950 | 13950 | 13950 | 492 |
| 305 | 20230809 | 140000 | 2673717790 | 13960 | 13960 | 13960 | 13960 | 1 |
| 306 | 20230809 | 135900 | 2673703830 | 13960 | 13950 | 13960 | 13950 | 6 |
| 307 | 20230809 | 135800 | 2673620080 | 13950 | 13960 | 13960 | 13950 | 77 |
| 308 | 20230809 | 135700 | 2672545730 | 13960 | 13950 | 13960 | 13950 | 37 |
| 309 | 20230809 | 135600 | 2672029230 | 13960 | 13960 | 13960 | 13960 | 5 |
| 310 | 20230809 | 135500 | 2671959430 | 13950 | 13950 | 13950 | 13950 | 521 |
| 311 | 20230809 | 135400 | 2664691480 | 13950 | 13960 | 13960 | 13950 | 21 |
| 312 | 20230809 | 135300 | 2664398520 | 13960 | 13960 | 13960 | 13960 | 55 |
| 313 | 20230809 | 135200 | 2663630720 | 13950 | 13950 | 13950 | 13950 | 31 |
| 314 | 20230809 | 135100 | 2663198270 | 13950 | 13950 | 13950 | 13950 | 36 |
| 315 | 20230809 | 135000 | 2662696070 | 13930 | 13950 | 13960 | 13930 | 103 |
| 316 | 20230809 | 134900 | 2661259060 | 13950 | 13950 | 13950 | 13950 | 55 |
| 317 | 20230809 | 134800 | 2660491810 | 13950 | 13960 | 13960 | 13920 | 108 |
| 318 | 20230809 | 134700 | 2658985350 | 13920 | 13920 | 13960 | 13920 | 17 |
| 319 | 20230809 | 134600 | 2658748670 | 13920 | 13920 | 13920 | 13920 | 3 |
| 320 | 20230809 | 134500 | 2658706910 | 13910 | 13940 | 13940 | 13910 | 1713 |
| 321 | 20230809 | 134400 | 2634874490 | 13970 | 13970 | 13970 | 13970 | 0 |
| 322 | 20230809 | 134300 | 2634874490 | 13970 | 13970 | 13970 | 13970 | 2 |
| 323 | 20230809 | 134200 | 2634846550 | 13990 | 13990 | 13990 | 13990 | 0 |
| 324 | 20230809 | 134100 | 2634846550 | 13990 | 13990 | 13990 | 13990 | 0 |
| 325 | 20230809 | 134000 | 2634846550 | 13990 | 13980 | 13990 | 13910 | 2020 |
| 326 | 20230809 | 133900 | 2606743150 | 13980 | 13950 | 13980 | 13910 | 467 |
| 327 | 20230809 | 133800 | 2600237080 | 13930 | 13990 | 13990 | 13920 | 409 |
| 328 | 20230809 | 133700 | 2594535110 | 13990 | 13970 | 13990 | 13970 | 60 |
| 329 | 20230809 | 133600 | 2593696010 | 13940 | 13990 | 13990 | 13940 | 520 |
| 330 | 20230809 | 133500 | 2586434490 | 14000 | 13990 | 14000 | 13990 | 60 |
| 331 | 20230809 | 133400 | 2585595040 | 14000 | 14000 | 14000 | 14000 | 60 |
| 332 | 20230809 | 133300 | 2584755040 | 14000 | 13980 | 14000 | 13980 | 978 |
| 333 | 20230809 | 133200 | 2571078770 | 13980 | 13990 | 13990 | 13980 | 153 |
| 334 | 20230809 | 133100 | 2568939560 | 13990 | 13990 | 13990 | 13980 | 81 |
| 335 | 20230809 | 133000 | 2567806420 | 13980 | 13970 | 13980 | 13920 | 130 |
| 336 | 20230809 | 132900 | 2565990680 | 13950 | 13960 | 13960 | 13950 | 253 |
| 337 | 20230809 | 132800 | 2562459340 | 13960 | 13920 | 13970 | 13920 | 1002 |
| 338 | 20230809 | 132700 | 2548483460 | 13920 | 13910 | 13920 | 13910 | 234 |
| 339 | 20230809 | 132600 | 2545228100 | 13910 | 13920 | 13920 | 13910 | 128 |
| 340 | 20230809 | 132500 | 2543447180 | 13920 | 13920 | 13920 | 13920 | 126 |
| 341 | 20230809 | 132400 | 2541693260 | 13930 | 13920 | 13930 | 13920 | 6 |
| 342 | 20230809 | 132300 | 2541609690 | 13920 | 13930 | 13930 | 13920 | 119 |
| 343 | 20230809 | 132200 | 2539952560 | 13930 | 13940 | 13940 | 13930 | 12 |
| 344 | 20230809 | 132100 | 2539785300 | 13920 | 13910 | 13920 | 13910 | 188 |
| 345 | 20230809 | 132000 | 2537168880 | 13910 | 13910 | 13910 | 13900 | 188 |
| 346 | 20230809 | 131900 | 2534555150 | 13910 | 13900 | 13910 | 13900 | 361 |
| 347 | 20230809 | 131800 | 2529536070 | 13910 | 13920 | 13920 | 13910 | 724 |
| 348 | 20230809 | 131700 | 2519464760 | 13920 | 13910 | 13920 | 13910 | 56 |
| 349 | 20230809 | 131600 | 2518685260 | 13900 | 13920 | 13920 | 13900 | 1100 |
| 350 | 20230809 | 131500 | 2503389030 | 13940 | 13920 | 13940 | 13920 | 67 |
| 351 | 20230809 | 131400 | 2502456190 | 13920 | 13920 | 13920 | 13920 | 76 |
| 352 | 20230809 | 131300 | 2501398270 | 13910 | 13910 | 13910 | 13910 | 28 |
| 353 | 20230809 | 131200 | 2501008790 | 13910 | 13980 | 13980 | 13910 | 829 |
| 354 | 20230809 | 131100 | 2489472370 | 13930 | 13980 | 13980 | 13930 | 828 |
| 355 | 20230809 | 131000 | 2477928100 | 13990 | 13990 | 13990 | 13980 | 111 |
| 356 | 20230809 | 130900 | 2476375750 | 13990 | 13990 | 13990 | 13990 | 154 |
| 357 | 20230809 | 130800 | 2474221290 | 14000 | 14000 | 14000 | 14000 | 50 |
| 358 | 20230809 | 130700 | 2473521290 | 14000 | 14050 | 14050 | 14000 | 5551 |
| 359 | 20230809 | 130600 | 2395586680 | 14050 | 14060 | 14060 | 14050 | 92 |
| 360 | 20230809 | 130500 | 2394293730 | 14060 | 14040 | 14060 | 14040 | 344 |
| 361 | 20230809 | 130400 | 2389460880 | 14050 | 14050 | 14050 | 14050 | 174 |
| 362 | 20230809 | 130300 | 2387016180 | 14060 | 14050 | 14060 | 14050 | 261 |
| 363 | 20230809 | 130200 | 2383348250 | 14060 | 14050 | 14060 | 14040 | 780 |
| 364 | 20230809 | 130100 | 2372386560 | 14040 | 14020 | 14050 | 14020 | 1595 |
| 365 | 20230809 | 130000 | 2349997240 | 14020 | 14010 | 14030 | 14010 | 1164 |
| 366 | 20230809 | 125900 | 2333686510 | 14010 | 13990 | 14010 | 13990 | 814 |
| 367 | 20230809 | 125800 | 2322294590 | 13980 | 14000 | 14000 | 13980 | 367 |
| 368 | 20230809 | 125700 | 2317159740 | 14010 | 13970 | 14010 | 13970 | 1525 |
| 369 | 20230809 | 125600 | 2295826090 | 13970 | 13970 | 13980 | 13970 | 309 |
| 370 | 20230809 | 125500 | 2291509260 | 13970 | 13930 | 13970 | 13920 | 842 |
| 371 | 20230809 | 125400 | 2279775340 | 13930 | 13940 | 13940 | 13930 | 352 |
| 372 | 20230809 | 125300 | 2274870930 | 13940 | 13940 | 13940 | 13940 | 413 |
| 373 | 20230809 | 125200 | 2269113710 | 13950 | 13950 | 13950 | 13950 | 183 |
| 374 | 20230809 | 125100 | 2266560860 | 13950 | 13960 | 13960 | 13950 | 122 |
| 375 | 20230809 | 125000 | 2264858910 | 13950 | 13940 | 13950 | 13940 | 69 |
| 376 | 20230809 | 124900 | 2263896890 | 13940 | 13950 | 13950 | 13930 | 2123 |
| 377 | 20230809 | 124800 | 2234294070 | 13960 | 13960 | 13960 | 13960 | 55 |
| 378 | 20230809 | 124700 | 2233526270 | 13960 | 13960 | 13960 | 13960 | 148 |
| 379 | 20230809 | 124600 | 2231460190 | 13970 | 13970 | 13970 | 13970 | 1 |
| 380 | 20230809 | 124500 | 2231446220 | 13960 | 13970 | 13970 | 13960 | 166 |
| 381 | 20230809 | 124400 | 2229128510 | 13960 | 13960 | 13960 | 13960 | 66 |
| 382 | 20230809 | 124300 | 2228207150 | 13960 | 13960 | 13960 | 13960 | 168 |
| 383 | 20230809 | 124200 | 2225861870 | 13960 | 13960 | 13960 | 13960 | 6 |
| 384 | 20230809 | 124100 | 2225778110 | 13960 | 13970 | 13970 | 13960 | 592 |
| 385 | 20230809 | 124000 | 2217513420 | 13970 | 13980 | 13980 | 13970 | 209 |
| 386 | 20230809 | 123900 | 2214593590 | 13980 | 13980 | 13980 | 13970 | 161 |
| 387 | 20230809 | 123800 | 2212343350 | 13980 | 13980 | 13980 | 13970 | 72 |
| 388 | 20230809 | 123700 | 2211337420 | 13980 | 13980 | 13980 | 13970 | 497 |
| 389 | 20230809 | 123600 | 2204393370 | 13980 | 13970 | 13980 | 13970 | 194 |
| 390 | 20230809 | 123500 | 2201683140 | 13970 | 13980 | 13980 | 13970 | 440 |
| 391 | 20230809 | 123400 | 2195532480 | 13980 | 14010 | 14010 | 13980 | 1171 |
| 392 | 20230809 | 123300 | 2179154230 | 14010 | 13990 | 14010 | 13990 | 2473 |
| 393 | 20230809 | 123200 | 2144553080 | 13990 | 13990 | 14000 | 13990 | 78 |
| 394 | 20230809 | 123100 | 2143461770 | 14000 | 14000 | 14000 | 13990 | 189 |
| 395 | 20230809 | 123000 | 2140816590 | 14000 | 14000 | 14000 | 14000 | 41 |
| 396 | 20230809 | 122900 | 2140242590 | 13990 | 13990 | 14000 | 13990 | 126 |
| 397 | 20230809 | 122800 | 2138479830 | 13990 | 14000 | 14000 | 13990 | 73 |
| 398 | 20230809 | 122700 | 2137458370 | 14000 | 13990 | 14000 | 13990 | 146 |
| 399 | 20230809 | 122600 | 2135415070 | 13990 | 14000 | 14010 | 13990 | 211 |
| 400 | 20230809 | 122500 | 2132461590 | 14000 | 14000 | 14000 | 14000 | 399 |
| 401 | 20230809 | 122400 | 2126875590 | 14000 | 14000 | 14010 | 14000 | 1082 |
| 402 | 20230809 | 122300 | 2111727540 | 14000 | 14000 | 14000 | 14000 | 370 |
| 403 | 20230809 | 122200 | 2106547540 | 14000 | 14000 | 14010 | 14000 | 374 |
| 404 | 20230809 | 122100 | 2101311440 | 14000 | 14010 | 14010 | 14000 | 70 |
| 405 | 20230809 | 122000 | 2100330940 | 14020 | 14020 | 14030 | 14020 | 132 |
| 406 | 20230809 | 121900 | 2098480290 | 14020 | 14020 | 14030 | 14020 | 568 |
| 407 | 20230809 | 121800 | 2090516830 | 14020 | 14020 | 14020 | 14020 | 157 |
| 408 | 20230809 | 121700 | 2088315690 | 14020 | 14030 | 14030 | 14020 | 781 |
| 409 | 20230809 | 121600 | 2077365670 | 14030 | 14030 | 14040 | 14030 | 1162 |
| 410 | 20230809 | 121500 | 2061061820 | 14030 | 14020 | 14030 | 14020 | 137 |
| 411 | 20230809 | 121400 | 2059140750 | 14030 | 14020 | 14040 | 14010 | 677 |
| 412 | 20230809 | 121300 | 2049645600 | 14020 | 14030 | 14030 | 14020 | 570 |
| 413 | 20230809 | 121200 | 2041649110 | 14030 | 13990 | 14030 | 13990 | 2596 |
| 414 | 20230809 | 121100 | 2005320070 | 13990 | 13970 | 13990 | 13970 | 393 |
| 415 | 20230809 | 121000 | 1999824330 | 13970 | 13960 | 13970 | 13950 | 1509 |
| 416 | 20230809 | 120900 | 1978761660 | 13960 | 13960 | 13960 | 13960 | 189 |
| 417 | 20230809 | 120800 | 1976123220 | 13950 | 13960 | 13960 | 13950 | 401 |
| 418 | 20230809 | 120700 | 1970525790 | 13960 | 14000 | 14000 | 13960 | 1674 |
| 419 | 20230809 | 120600 | 1947109640 | 14000 | 13990 | 14000 | 13990 | 1529 |
| 420 | 20230809 | 120500 | 1925708430 | 13990 | 13980 | 13990 | 13980 | 1020 |
| 421 | 20230809 | 120400 | 1911442360 | 13970 | 13960 | 13970 | 13960 | 465 |
| 422 | 20230809 | 120300 | 1904946860 | 13970 | 13960 | 13970 | 13960 | 30 |
| 423 | 20230809 | 120200 | 1904527860 | 13950 | 13950 | 13950 | 13950 | 827 |
| 424 | 20230809 | 120100 | 1892991210 | 13940 | 13930 | 13950 | 13930 | 437 |
| 425 | 20230809 | 120000 | 1886899580 | 13920 | 13950 | 13950 | 13920 | 787 |
| 426 | 20230809 | 115900 | 1875935500 | 13950 | 13960 | 13960 | 13950 | 1052 |
| 427 | 20230809 | 115800 | 1861255580 | 13950 | 13950 | 13950 | 13950 | 74 |
| 428 | 20230809 | 115700 | 1860223280 | 13950 | 13920 | 13950 | 13920 | 2122 |
| 429 | 20230809 | 115600 | 1830642380 | 13920 | 13910 | 13920 | 13910 | 1518 |
| 430 | 20230809 | 115500 | 1809512800 | 13910 | 13910 | 13910 | 13910 | 1032 |
| 431 | 20230809 | 115400 | 1795157680 | 13920 | 13920 | 13920 | 13910 | 296 |
| 432 | 20230809 | 115300 | 1791037900 | 13920 | 13910 | 13920 | 13910 | 164 |
| 433 | 20230809 | 115200 | 1788755560 | 13910 | 13900 | 13910 | 13900 | 324 |
| 434 | 20230809 | 115100 | 1784249920 | 13910 | 13890 | 13910 | 13890 | 2547 |
| 435 | 20230809 | 115000 | 1748826560 | 13880 | 13880 | 13900 | 13880 | 342 |
| 436 | 20230809 | 114900 | 1744076400 | 13880 | 13880 | 13880 | 13880 | 322 |
| 437 | 20230809 | 114800 | 1739607040 | 13880 | 13900 | 13910 | 13880 | 1393 |
| 438 | 20230809 | 114700 | 1720242700 | 13900 | 13910 | 13910 | 13900 | 757 |
| 439 | 20230809 | 114600 | 1709715940 | 13900 | 13870 | 13900 | 13870 | 639 |
| 440 | 20230809 | 114500 | 1700842070 | 13870 | 13870 | 13870 | 13870 | 235 |
| 441 | 20230809 | 114400 | 1697582620 | 13880 | 13880 | 13880 | 13870 | 210 |
| 442 | 20230809 | 114300 | 1694669370 | 13870 | 13870 | 13870 | 13870 | 101 |
| 443 | 20230809 | 114200 | 1693268500 | 13900 | 13880 | 13900 | 13870 | 615 |
| 444 | 20230809 | 114100 | 1684725930 | 13880 | 13900 | 13910 | 13880 | 356 |
| 445 | 20230809 | 114000 | 1679777860 | 13910 | 13910 | 13910 | 13880 | 1424 |
| 446 | 20230809 | 113900 | 1659981210 | 13900 | 13800 | 13900 | 13800 | 6318 |
| 447 | 20230809 | 113800 | 1572530390 | 13800 | 13790 | 13800 | 13790 | 503 |
| 448 | 20230809 | 113700 | 1565589640 | 13790 | 13780 | 13790 | 13770 | 842 |
| 449 | 20230809 | 113600 | 1553982650 | 13790 | 13790 | 13790 | 13790 | 10 |
| 450 | 20230809 | 113500 | 1553844750 | 13790 | 13770 | 13790 | 13770 | 149 |
| 451 | 20230809 | 113400 | 1551791490 | 13770 | 13780 | 13780 | 13770 | 702 |
| 452 | 20230809 | 113300 | 1542124620 | 13770 | 13780 | 13780 | 13770 | 180 |
| 453 | 20230809 | 113200 | 1539644720 | 13780 | 13780 | 13780 | 13780 | 63 |
| 454 | 20230809 | 113100 | 1538776580 | 13780 | 13780 | 13780 | 13780 | 210 |
| 455 | 20230809 | 113000 | 1535882780 | 13770 | 13770 | 13770 | 13770 | 54 |
| 456 | 20230809 | 112900 | 1535139200 | 13770 | 13770 | 13770 | 13770 | 102 |
| 457 | 20230809 | 112800 | 1533734660 | 13770 | 13770 | 13770 | 13770 | 95 |
| 458 | 20230809 | 112700 | 1532426510 | 13770 | 13770 | 13780 | 13770 | 20 |
| 459 | 20230809 | 112600 | 1532151060 | 13790 | 13770 | 13790 | 13770 | 291 |
| 460 | 20230809 | 112500 | 1528141080 | 13780 | 13780 | 13780 | 13780 | 0 |
| 461 | 20230809 | 112400 | 1528141080 | 13780 | 13760 | 13780 | 13760 | 135 |
| 462 | 20230809 | 112300 | 1526282410 | 13770 | 13780 | 13780 | 13770 | 11 |
| 463 | 20230809 | 112200 | 1526130840 | 13780 | 13780 | 13790 | 13780 | 150 |
| 464 | 20230809 | 112100 | 1524063720 | 13770 | 13790 | 13790 | 13770 | 145 |
| 465 | 20230809 | 112000 | 1522065920 | 13790 | 13750 | 13790 | 13750 | 78 |
| 466 | 20230809 | 111900 | 1520992620 | 13740 | 13730 | 13750 | 13730 | 409 |
| 467 | 20230809 | 111800 | 1515373790 | 13720 | 13710 | 13720 | 13710 | 87 |
| 468 | 20230809 | 111700 | 1514180480 | 13700 | 13710 | 13710 | 13700 | 105 |
| 469 | 20230809 | 111600 | 1512741590 | 13710 | 13710 | 13710 | 13710 | 29 |
| 470 | 20230809 | 111500 | 1512344000 | 13720 | 13720 | 13720 | 13720 | 41 |
| 471 | 20230809 | 111400 | 1511781480 | 13700 | 13690 | 13700 | 13690 | 400 |
| 472 | 20230809 | 111300 | 1506301610 | 13680 | 13680 | 13680 | 13680 | 88 |
| 473 | 20230809 | 111200 | 1505097770 | 13670 | 13670 | 13670 | 13660 | 1095 |
| 474 | 20230809 | 111100 | 1490130140 | 13690 | 13670 | 13690 | 13670 | 151 |
| 475 | 20230809 | 111000 | 1488064120 | 13680 | 13710 | 13710 | 13680 | 1450 |
| 476 | 20230809 | 110900 | 1468201810 | 13720 | 13700 | 13720 | 13700 | 831 |
| 477 | 20230809 | 110800 | 1456813540 | 13700 | 13710 | 13710 | 13700 | 339 |
| 478 | 20230809 | 110700 | 1452166400 | 13710 | 13730 | 13730 | 13710 | 93 |
| 479 | 20230809 | 110600 | 1450890480 | 13720 | 13740 | 13740 | 13720 | 648 |
| 480 | 20230809 | 110500 | 1441993770 | 13740 | 13750 | 13750 | 13740 | 1899 |
| 481 | 20230809 | 110400 | 1415885660 | 13780 | 13780 | 13780 | 13750 | 595 |
| 482 | 20230809 | 110300 | 1407703680 | 13790 | 13750 | 13790 | 13750 | 1592 |
| 483 | 20230809 | 110200 | 1385776030 | 13750 | 13750 | 13750 | 13750 | 239 |
| 484 | 20230809 | 110100 | 1382489780 | 13780 | 13750 | 13790 | 13750 | 78 |
| 485 | 20230809 | 110000 | 1381415140 | 13750 | 13750 | 13750 | 13750 | 62 |
| 486 | 20230809 | 105900 | 1380562640 | 13750 | 13740 | 13810 | 13740 | 1171 |
| 487 | 20230809 | 105800 | 1364424830 | 13740 | 13750 | 13770 | 13740 | 1266 |
| 488 | 20230809 | 105700 | 1346997880 | 13750 | 13750 | 13750 | 13750 | 19 |
| 489 | 20230809 | 105600 | 1346736630 | 13750 | 13750 | 13760 | 13750 | 261 |
| 490 | 20230809 | 105500 | 1343147380 | 13750 | 13740 | 13750 | 13730 | 693 |
| 491 | 20230809 | 105400 | 1333627460 | 13750 | 13740 | 13750 | 13740 | 126 |
| 492 | 20230809 | 105300 | 1331896080 | 13740 | 13730 | 13740 | 13730 | 376 |
| 493 | 20230809 | 105200 | 1326733060 | 13730 | 13760 | 13760 | 13730 | 170 |
| 494 | 20230809 | 105100 | 1324395600 | 13760 | 13760 | 13760 | 13750 | 125 |
| 495 | 20230809 | 105000 | 1322676130 | 13750 | 13750 | 13750 | 13750 | 104 |
| 496 | 20230809 | 104900 | 1321246130 | 13760 | 13760 | 13760 | 13760 | 314 |
| 497 | 20230809 | 104800 | 1316925490 | 13770 | 13770 | 13770 | 13760 | 1677 |
| 498 | 20230809 | 104700 | 1293842670 | 13760 | 13770 | 13770 | 13760 | 563 |
| 499 | 20230809 | 104600 | 1286090700 | 13760 | 13760 | 13770 | 13760 | 234 |
| 500 | 20230809 | 104500 | 1282870300 | 13760 | 13750 | 13760 | 13750 | 271 |
| 501 | 20230809 | 104400 | 1279141420 | 13750 | 13750 | 13760 | 13750 | 87 |
| 502 | 20230809 | 104300 | 1277945070 | 13750 | 13730 | 13750 | 13730 | 284 |
| 503 | 20230809 | 104200 | 1274045300 | 13730 | 13730 | 13730 | 13730 | 200 |
| 504 | 20230809 | 104100 | 1271299300 | 13720 | 13730 | 13780 | 13720 | 1006 |
| 505 | 20230809 | 104000 | 1257473560 | 13730 | 13730 | 13740 | 13730 | 187 |
| 506 | 20230809 | 103900 | 1254906040 | 13740 | 13730 | 13740 | 13720 | 237 |
| 507 | 20230809 | 103800 | 1251650950 | 13730 | 13740 | 13740 | 13720 | 389 |
| 508 | 20230809 | 103700 | 1246310010 | 13740 | 13740 | 13740 | 13740 | 15 |
| 509 | 20230809 | 103600 | 1246103910 | 13730 | 13730 | 13730 | 13730 | 90 |
| 510 | 20230809 | 103500 | 1244868210 | 13700 | 13720 | 13730 | 13700 | 819 |
| 511 | 20230809 | 103400 | 1233631360 | 13720 | 13690 | 13720 | 13690 | 639 |
| 512 | 20230809 | 103300 | 1224877190 | 13680 | 13670 | 13680 | 13670 | 79 |
| 513 | 20230809 | 103200 | 1223796710 | 13680 | 13670 | 13680 | 13670 | 109 |
| 514 | 20230809 | 103100 | 1222306130 | 13670 | 13670 | 13670 | 13670 | 88 |
| 515 | 20230809 | 103000 | 1221103170 | 13660 | 13670 | 13670 | 13660 | 960 |
| 516 | 20230809 | 102900 | 1207985040 | 13670 | 13670 | 13670 | 13660 | 525 |
| 517 | 20230809 | 102800 | 1200811480 | 13680 | 13680 | 13680 | 13680 | 51 |
| 518 | 20230809 | 102700 | 1200113800 | 13690 | 13690 | 13690 | 13690 | 160 |
| 519 | 20230809 | 102600 | 1197923400 | 13700 | 13690 | 13700 | 13690 | 133 |
| 520 | 20230809 | 102500 | 1196102550 | 13690 | 13700 | 13700 | 13690 | 202 |
| 521 | 20230809 | 102400 | 1193336060 | 13700 | 13690 | 13700 | 13690 | 163 |
| 522 | 20230809 | 102300 | 1191104540 | 13690 | 13700 | 13700 | 13690 | 372 |
| 523 | 20230809 | 102200 | 1186010780 | 13700 | 13700 | 13700 | 13690 | 120 |
| 524 | 20230809 | 102100 | 1184367390 | 13700 | 13700 | 13700 | 13700 | 15 |
| 525 | 20230809 | 102000 | 1184161890 | 13690 | 13690 | 13690 | 13690 | 93 |
| 526 | 20230809 | 101900 | 1182888720 | 13690 | 13700 | 13700 | 13690 | 181 |
| 527 | 20230809 | 101800 | 1180409780 | 13700 | 13650 | 13700 | 13650 | 1777 |
| 528 | 20230809 | 101700 | 1156134570 | 13640 | 13640 | 13640 | 13630 | 467 |
| 529 | 20230809 | 101600 | 1149765230 | 13640 | 13630 | 13640 | 13630 | 79 |
| 530 | 20230809 | 101500 | 1148688200 | 13630 | 13620 | 13630 | 13620 | 903 |
| 531 | 20230809 | 101400 | 1136381020 | 13610 | 13600 | 13610 | 13600 | 412 |
| 532 | 20230809 | 101300 | 1130776720 | 13590 | 13600 | 13600 | 13590 | 495 |
| 533 | 20230809 | 101200 | 1124049370 | 13590 | 13580 | 13590 | 13580 | 256 |
| 534 | 20230809 | 101100 | 1120571670 | 13580 | 13580 | 13590 | 13570 | 1243 |
| 535 | 20230809 | 101000 | 1103695940 | 13580 | 13570 | 13580 | 13570 | 333 |
| 536 | 20230809 | 100900 | 1099174790 | 13570 | 13570 | 13590 | 13570 | 1047 |
| 537 | 20230809 | 100800 | 1084966130 | 13570 | 13600 | 13600 | 13570 | 2171 |
| 538 | 20230809 | 100700 | 1055476670 | 13600 | 13580 | 13610 | 13580 | 306 |
| 539 | 20230809 | 100600 | 1051318080 | 13580 | 13620 | 13630 | 13580 | 1021 |
| 540 | 20230809 | 100500 | 1037439220 | 13600 | 13590 | 13600 | 13580 | 442 |
| 541 | 20230809 | 100400 | 1031430790 | 13580 | 13600 | 13620 | 13580 | 1038 |
| 542 | 20230809 | 100300 | 1017322370 | 13590 | 13580 | 13600 | 13570 | 510 |
| 543 | 20230809 | 100200 | 1010393000 | 13580 | 13600 | 13600 | 13580 | 359 |
| 544 | 20230809 | 100100 | 1005517710 | 13570 | 13590 | 13600 | 13570 | 3443 |
| 545 | 20230809 | 100000 | 958721290 | 13580 | 13620 | 13620 | 13580 | 7878 |
| 546 | 20230809 | 095900 | 851569640 | 13620 | 13630 | 13650 | 13620 | 2481 |
| 547 | 20230809 | 095800 | 817763650 | 13640 | 13640 | 13640 | 13640 | 115 |
| 548 | 20230809 | 095700 | 816195050 | 13640 | 13640 | 13640 | 13630 | 157 |
| 549 | 20230809 | 095600 | 814054130 | 13650 | 13640 | 13650 | 13630 | 259 |
| 550 | 20230809 | 095500 | 810521860 | 13640 | 13630 | 13640 | 13630 | 346 |
| 551 | 20230809 | 095400 | 805803380 | 13630 | 13640 | 13640 | 13630 | 128 |
| 552 | 20230809 | 095300 | 804058500 | 13630 | 13640 | 13640 | 13630 | 337 |
| 553 | 20230809 | 095200 | 799462360 | 13640 | 13640 | 13650 | 13640 | 981 |
| 554 | 20230809 | 095100 | 786080880 | 13650 | 13660 | 13660 | 13640 | 857 |
| 555 | 20230809 | 095000 | 774386250 | 13660 | 13650 | 13660 | 13650 | 714 |
| 556 | 20230809 | 094900 | 764633620 | 13650 | 13670 | 13670 | 13650 | 625 |
| 557 | 20230809 | 094800 | 756094620 | 13670 | 13660 | 13670 | 13660 | 781 |
| 558 | 20230809 | 094700 | 745421660 | 13660 | 13670 | 13670 | 13650 | 295 |
| 559 | 20230809 | 094600 | 741391990 | 13660 | 13650 | 13670 | 13650 | 903 |
| 560 | 20230809 | 094500 | 729055800 | 13650 | 13650 | 13650 | 13640 | 729 |
| 561 | 20230809 | 094400 | 719105820 | 13650 | 13660 | 13660 | 13650 | 292 |
| 562 | 20230809 | 094300 | 715119940 | 13660 | 13650 | 13660 | 13650 | 587 |
| 563 | 20230809 | 094200 | 707104010 | 13640 | 13650 | 13650 | 13640 | 609 |
| 564 | 20230809 | 094100 | 698792240 | 13660 | 13660 | 13660 | 13650 | 238 |
| 565 | 20230809 | 094000 | 695542700 | 13660 | 13680 | 13680 | 13660 | 222 |
| 566 | 20230809 | 093900 | 692508180 | 13680 | 13680 | 13680 | 13670 | 187 |
| 567 | 20230809 | 093800 | 689950620 | 13680 | 13660 | 13680 | 13660 | 2413 |
| 568 | 20230809 | 093700 | 656952420 | 13650 | 13670 | 13670 | 13650 | 1434 |
| 569 | 20230809 | 093600 | 637370890 | 13680 | 13680 | 13680 | 13670 | 282 |
| 570 | 20230809 | 093500 | 633515660 | 13680 | 13660 | 13680 | 13660 | 427 |
| 571 | 20230809 | 093400 | 627680560 | 13660 | 13660 | 13670 | 13650 | 1711 |
| 572 | 20230809 | 093300 | 604311980 | 13680 | 13680 | 13680 | 13660 | 1119 |
| 573 | 20230809 | 093200 | 589013860 | 13690 | 13710 | 13710 | 13690 | 607 |
| 574 | 20230809 | 093100 | 580698700 | 13690 | 13710 | 13720 | 13690 | 2777 |
| 575 | 20230809 | 093000 | 542667780 | 13710 | 13710 | 13710 | 13710 | 400 |
| 576 | 20230809 | 092900 | 537183780 | 13710 | 13710 | 13710 | 13700 | 485 |
| 577 | 20230809 | 092800 | 530535430 | 13710 | 13730 | 13730 | 13710 | 921 |
| 578 | 20230809 | 092700 | 517896860 | 13740 | 13740 | 13740 | 13740 | 656 |
| 579 | 20230809 | 092600 | 508883420 | 13750 | 13760 | 13760 | 13750 | 721 |
| 580 | 20230809 | 092500 | 498969560 | 13760 | 13740 | 13760 | 13740 | 668 |
| 581 | 20230809 | 092400 | 489779670 | 13730 | 13720 | 13730 | 13720 | 108 |
| 582 | 20230809 | 092300 | 488297370 | 13710 | 13710 | 13710 | 13710 | 106 |
| 583 | 20230809 | 092200 | 486844110 | 13690 | 13680 | 13760 | 13680 | 785 |
| 584 | 20230809 | 092100 | 476091680 | 13690 | 13730 | 13730 | 13680 | 1985 |
| 585 | 20230809 | 092000 | 448917060 | 13730 | 13720 | 13760 | 13720 | 141 |
| 586 | 20230809 | 091900 | 446981660 | 13700 | 13720 | 13720 | 13700 | 2319 |
| 587 | 20230809 | 091800 | 415191240 | 13730 | 13720 | 13780 | 13720 | 326 |
| 588 | 20230809 | 091700 | 410708390 | 13730 | 13720 | 13730 | 13690 | 312 |
| 589 | 20230809 | 091600 | 406431110 | 13720 | 13710 | 13730 | 13700 | 1746 |
| 590 | 20230809 | 091500 | 382504950 | 13710 | 13720 | 13740 | 13710 | 1977 |
| 591 | 20230809 | 091400 | 355383280 | 13720 | 13780 | 13780 | 13720 | 343 |
| 592 | 20230809 | 091300 | 350668790 | 13740 | 13720 | 13740 | 13720 | 2313 |
| 593 | 20230809 | 091200 | 318934400 | 13720 | 13740 | 13740 | 13720 | 173 |
| 594 | 20230809 | 091100 | 316559460 | 13740 | 13730 | 13750 | 13730 | 320 |
| 595 | 20230809 | 091000 | 312162290 | 13730 | 13730 | 13730 | 13700 | 799 |
| 596 | 20230809 | 090900 | 301206310 | 13720 | 13710 | 13720 | 13710 | 1365 |
| 597 | 20230809 | 090800 | 282491220 | 13710 | 13730 | 13740 | 13710 | 430 |
| 598 | 20230809 | 090700 | 276589730 | 13710 | 13710 | 13720 | 13710 | 649 |
| 599 | 20230809 | 090600 | 267690760 | 13790 | 13680 | 13840 | 13660 | 4747 |
| 600 | 20230809 | 090500 | 202671350 | 13680 | 13730 | 13780 | 13680 | 1382 |
| 601 | 20230809 | 090400 | 183713390 | 13710 | 13740 | 13820 | 13700 | 2365 |
| 602 | 20230809 | 090300 | 151268880 | 13740 | 13670 | 13810 | 13670 | 1237 |
| 603 | 20230809 | 090200 | 134270260 | 13660 | 13700 | 13700 | 13650 | 1474 |
| 604 | 20230809 | 090100 | 114133680 | 13600 | 13750 | 13750 | 13600 | 4377 |
| 605 | 20230809 | 090000 | 54287150 | 13750 | 13790 | 13800 | 13750 | 3935 |