32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 3 | 20230814 | 190700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 4 | 20230814 | 190600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 5 | 20230814 | 190500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 6 | 20230814 | 190400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 7 | 20230814 | 190300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 8 | 20230814 | 190200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 9 | 20230814 | 190100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 10 | 20230814 | 190000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 11 | 20230814 | 185900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 12 | 20230814 | 185800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 13 | 20230814 | 185700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 14 | 20230814 | 185600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 15 | 20230814 | 185500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 16 | 20230814 | 185400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 17 | 20230814 | 185300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 18 | 20230814 | 185200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 19 | 20230814 | 185100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 20 | 20230814 | 185000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 21 | 20230814 | 184900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 22 | 20230814 | 184800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 23 | 20230814 | 184700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 24 | 20230814 | 184600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 25 | 20230814 | 184500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 26 | 20230814 | 184400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 27 | 20230814 | 184300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 28 | 20230814 | 184200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 29 | 20230814 | 184100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 30 | 20230814 | 184000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 31 | 20230814 | 183900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 32 | 20230814 | 183800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 33 | 20230814 | 183700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 34 | 20230814 | 183600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 35 | 20230814 | 183500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 36 | 20230814 | 183400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 37 | 20230814 | 183300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 38 | 20230814 | 183200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 39 | 20230814 | 183100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 40 | 20230814 | 183000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 41 | 20230814 | 182900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 42 | 20230814 | 182800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 43 | 20230814 | 182700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 44 | 20230814 | 182600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 45 | 20230814 | 182500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 46 | 20230814 | 182400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 47 | 20230814 | 182300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 48 | 20230814 | 182200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 49 | 20230814 | 182100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 50 | 20230814 | 182000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 51 | 20230814 | 181900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 52 | 20230814 | 181800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 53 | 20230814 | 181700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 54 | 20230814 | 181600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 55 | 20230814 | 181500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 56 | 20230814 | 181400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 57 | 20230814 | 181300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 58 | 20230814 | 181200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 59 | 20230814 | 181100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 60 | 20230814 | 181000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 61 | 20230814 | 180900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 62 | 20230814 | 180800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 63 | 20230814 | 180700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 64 | 20230814 | 180600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 65 | 20230814 | 180500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 66 | 20230814 | 180400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 67 | 20230814 | 180300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 68 | 20230814 | 180200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 69 | 20230814 | 180100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 70 | 20230814 | 180000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 71 | 20230814 | 175900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 72 | 20230814 | 175800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 73 | 20230814 | 175700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 74 | 20230814 | 175600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 75 | 20230814 | 175500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 76 | 20230814 | 175400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 77 | 20230814 | 175300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 78 | 20230814 | 175200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 79 | 20230814 | 175100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 80 | 20230814 | 175000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 81 | 20230814 | 174900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 82 | 20230814 | 174800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 83 | 20230814 | 174700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 84 | 20230814 | 174600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 85 | 20230814 | 174500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 86 | 20230814 | 174400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 87 | 20230814 | 174300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 88 | 20230814 | 174200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 89 | 20230814 | 174100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 90 | 20230814 | 174000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 91 | 20230814 | 173900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 92 | 20230814 | 173800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 93 | 20230814 | 173700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 94 | 20230814 | 173600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 95 | 20230814 | 173500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 96 | 20230814 | 173400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 97 | 20230814 | 173300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 98 | 20230814 | 173200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 99 | 20230814 | 173100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 100 | 20230814 | 173000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 101 | 20230814 | 172900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 102 | 20230814 | 172800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 103 | 20230814 | 172700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 104 | 20230814 | 172600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 105 | 20230814 | 172500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 106 | 20230814 | 172400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 107 | 20230814 | 172300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 108 | 20230814 | 172200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 109 | 20230814 | 172100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 110 | 20230814 | 172000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 111 | 20230814 | 171900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 112 | 20230814 | 171800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 113 | 20230814 | 171700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 114 | 20230814 | 171600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 115 | 20230814 | 171500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 116 | 20230814 | 171400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 117 | 20230814 | 171300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 118 | 20230814 | 171200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 119 | 20230814 | 171100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 120 | 20230814 | 171000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 121 | 20230814 | 170900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 122 | 20230814 | 170800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 123 | 20230814 | 170700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 124 | 20230814 | 170600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 125 | 20230814 | 170500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 126 | 20230814 | 170400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 127 | 20230814 | 170300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 128 | 20230814 | 170200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 129 | 20230814 | 170100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 130 | 20230814 | 170000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 131 | 20230814 | 165900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 132 | 20230814 | 165800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 133 | 20230814 | 165700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 134 | 20230814 | 165600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 135 | 20230814 | 165500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 136 | 20230814 | 165400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 137 | 20230814 | 165300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 138 | 20230814 | 165200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 139 | 20230814 | 165100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 140 | 20230814 | 165000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 141 | 20230814 | 164900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 142 | 20230814 | 164800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 143 | 20230814 | 164700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 144 | 20230814 | 164600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 145 | 20230814 | 164500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 146 | 20230814 | 164400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 147 | 20230814 | 164300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 148 | 20230814 | 164200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 149 | 20230814 | 164100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 150 | 20230814 | 164000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 151 | 20230814 | 163900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 152 | 20230814 | 163800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 153 | 20230814 | 163700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 154 | 20230814 | 163600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 155 | 20230814 | 163500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 156 | 20230814 | 163400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 157 | 20230814 | 163300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 158 | 20230814 | 163200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 159 | 20230814 | 163100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 160 | 20230814 | 163000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 161 | 20230814 | 162900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 162 | 20230814 | 162800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 163 | 20230814 | 162700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 164 | 20230814 | 162600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 165 | 20230814 | 162500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 166 | 20230814 | 162400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 167 | 20230814 | 162300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 168 | 20230814 | 162200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 169 | 20230814 | 162100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 170 | 20230814 | 162000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 171 | 20230814 | 161900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 172 | 20230814 | 161800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 173 | 20230814 | 161700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 174 | 20230814 | 161600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 175 | 20230814 | 161500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 176 | 20230814 | 161400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 177 | 20230814 | 161300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 178 | 20230814 | 161200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 179 | 20230814 | 161100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 180 | 20230814 | 161000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 181 | 20230814 | 160900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 182 | 20230814 | 160800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 183 | 20230814 | 160700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 184 | 20230814 | 160600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 185 | 20230814 | 160500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 186 | 20230814 | 160400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 187 | 20230814 | 160300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 188 | 20230814 | 160200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 189 | 20230814 | 160100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 190 | 20230814 | 160000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 191 | 20230814 | 155900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 192 | 20230814 | 155800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 193 | 20230814 | 155700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 194 | 20230814 | 155600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 195 | 20230814 | 155500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 196 | 20230814 | 155400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 197 | 20230814 | 155300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 198 | 20230814 | 155200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 199 | 20230814 | 155100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 200 | 20230814 | 155000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 201 | 20230814 | 154900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 202 | 20230814 | 154800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 203 | 20230814 | 154700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 204 | 20230814 | 154600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 205 | 20230814 | 154500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 206 | 20230814 | 154400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 207 | 20230814 | 154300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 208 | 20230814 | 154200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 209 | 20230814 | 154100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 210 | 20230814 | 154000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 211 | 20230814 | 153900 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 212 | 20230814 | 153800 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 213 | 20230814 | 153700 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 214 | 20230814 | 153600 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 215 | 20230814 | 153500 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 216 | 20230814 | 153400 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 217 | 20230814 | 153300 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 218 | 20230814 | 153200 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 219 | 20230814 | 153100 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 0 |
| 220 | 20230814 | 153000 | 4890635360 | 13660 | 13660 | 13660 | 13660 | 15651 |
| 221 | 20230814 | 152900 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 222 | 20230814 | 152800 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 223 | 20230814 | 152700 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 224 | 20230814 | 152600 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 225 | 20230814 | 152500 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 226 | 20230814 | 152400 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 227 | 20230814 | 152300 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 228 | 20230814 | 152200 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 229 | 20230814 | 152100 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 230 | 20230814 | 152000 | 4676842700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 231 | 20230814 | 151900 | 4676842700 | 13940 | 13930 | 13940 | 13900 | 930 |
| 232 | 20230814 | 151800 | 4663896270 | 13930 | 13930 | 13930 | 13920 | 400 |
| 233 | 20230814 | 151700 | 4658324400 | 13920 | 13920 | 13930 | 13920 | 688 |
| 234 | 20230814 | 151600 | 4648743970 | 13940 | 13930 | 13940 | 13920 | 799 |
| 235 | 20230814 | 151500 | 4637614990 | 13940 | 13940 | 13940 | 13920 | 653 |
| 236 | 20230814 | 151400 | 4628518190 | 13940 | 13920 | 13940 | 13920 | 1014 |
| 237 | 20230814 | 151300 | 4614395240 | 13920 | 13920 | 13920 | 13900 | 653 |
| 238 | 20230814 | 151200 | 4605313160 | 13920 | 13920 | 13930 | 13910 | 887 |
| 239 | 20230814 | 151100 | 4592966350 | 13940 | 13910 | 13940 | 13900 | 1478 |
| 240 | 20230814 | 151000 | 4572390330 | 13910 | 13890 | 13910 | 13890 | 466 |
| 241 | 20230814 | 150900 | 4565914760 | 13900 | 13880 | 13910 | 13880 | 2695 |
| 242 | 20230814 | 150800 | 4528465760 | 13890 | 13890 | 13900 | 13880 | 390 |
| 243 | 20230814 | 150700 | 4523050150 | 13890 | 13900 | 13900 | 13880 | 448 |
| 244 | 20230814 | 150600 | 4516829600 | 13900 | 13870 | 13900 | 13870 | 1585 |
| 245 | 20230814 | 150500 | 4494812600 | 13870 | 13870 | 13880 | 13870 | 335 |
| 246 | 20230814 | 150400 | 4490164840 | 13870 | 13870 | 13890 | 13860 | 637 |
| 247 | 20230814 | 150300 | 4481328730 | 13860 | 13870 | 13880 | 13860 | 407 |
| 248 | 20230814 | 150200 | 4475684440 | 13870 | 13870 | 13880 | 13860 | 535 |
| 249 | 20230814 | 150100 | 4468265130 | 13860 | 13890 | 13890 | 13860 | 488 |
| 250 | 20230814 | 150000 | 4461495190 | 13890 | 13870 | 13900 | 13870 | 440 |
| 251 | 20230814 | 145900 | 4455389420 | 13860 | 13880 | 13880 | 13850 | 1920 |
| 252 | 20230814 | 145800 | 4428785990 | 13880 | 13890 | 13890 | 13880 | 448 |
| 253 | 20230814 | 145700 | 4422565780 | 13940 | 13870 | 13940 | 13860 | 681 |
| 254 | 20230814 | 145600 | 4413108930 | 13860 | 13870 | 13880 | 13860 | 548 |
| 255 | 20230814 | 145500 | 4405511260 | 13870 | 13860 | 13870 | 13850 | 821 |
| 256 | 20230814 | 145400 | 4394137070 | 13860 | 13860 | 13890 | 13850 | 741 |
| 257 | 20230814 | 145300 | 4383864990 | 13870 | 13880 | 13890 | 13870 | 951 |
| 258 | 20230814 | 145200 | 4370665700 | 13880 | 13880 | 13890 | 13880 | 634 |
| 259 | 20230814 | 145100 | 4361865760 | 13880 | 13890 | 13890 | 13880 | 435 |
| 260 | 20230814 | 145000 | 4355826920 | 13880 | 13850 | 13940 | 13850 | 1423 |
| 261 | 20230814 | 144900 | 4336047200 | 13840 | 13850 | 13850 | 13840 | 485 |
| 262 | 20230814 | 144800 | 4329332220 | 13850 | 13860 | 13860 | 13840 | 342 |
| 263 | 20230814 | 144700 | 4324595310 | 13850 | 13890 | 13890 | 13850 | 720 |
| 264 | 20230814 | 144600 | 4314614230 | 13880 | 13860 | 13880 | 13860 | 1266 |
| 265 | 20230814 | 144500 | 4297055580 | 13870 | 13880 | 13880 | 13870 | 857 |
| 266 | 20230814 | 144400 | 4285165830 | 13880 | 13930 | 13930 | 13880 | 516 |
| 267 | 20230814 | 144300 | 4277990790 | 13930 | 13910 | 13960 | 13900 | 2006 |
| 268 | 20230814 | 144200 | 4250024570 | 13930 | 13830 | 13940 | 13820 | 3804 |
| 269 | 20230814 | 144100 | 4197217940 | 13840 | 13810 | 13840 | 13810 | 1122 |
| 270 | 20230814 | 144000 | 4181706300 | 13820 | 13840 | 13840 | 13820 | 552 |
| 271 | 20230814 | 143900 | 4174069240 | 13830 | 13800 | 13830 | 13790 | 1928 |
| 272 | 20230814 | 143800 | 4147448360 | 13800 | 13810 | 13810 | 13800 | 427 |
| 273 | 20230814 | 143700 | 4141554250 | 13800 | 13810 | 13810 | 13800 | 582 |
| 274 | 20230814 | 143600 | 4133519620 | 13810 | 13780 | 13810 | 13780 | 2183 |
| 275 | 20230814 | 143500 | 4103411790 | 13780 | 13790 | 13800 | 13780 | 393 |
| 276 | 20230814 | 143400 | 4097995570 | 13790 | 13790 | 13800 | 13780 | 1307 |
| 277 | 20230814 | 143300 | 4079974940 | 13800 | 13790 | 13800 | 13790 | 469 |
| 278 | 20230814 | 143200 | 4073505110 | 13790 | 13800 | 13800 | 13790 | 910 |
| 279 | 20230814 | 143100 | 4060950990 | 13800 | 13790 | 13800 | 13780 | 1646 |
| 280 | 20230814 | 143000 | 4038253190 | 13790 | 13800 | 13800 | 13790 | 685 |
| 281 | 20230814 | 142900 | 4028804620 | 13800 | 13790 | 13810 | 13780 | 921 |
| 282 | 20230814 | 142800 | 4016101210 | 13790 | 13810 | 13810 | 13790 | 447 |
| 283 | 20230814 | 142700 | 4009933870 | 13800 | 13800 | 13810 | 13790 | 1015 |
| 284 | 20230814 | 142600 | 3995927990 | 13800 | 13810 | 13810 | 13800 | 611 |
| 285 | 20230814 | 142500 | 3987492050 | 13810 | 13820 | 13820 | 13810 | 465 |
| 286 | 20230814 | 142400 | 3981068080 | 13820 | 13820 | 13830 | 13820 | 771 |
| 287 | 20230814 | 142300 | 3970412570 | 13820 | 13830 | 13840 | 13820 | 396 |
| 288 | 20230814 | 142200 | 3964936350 | 13830 | 13850 | 13860 | 13830 | 849 |
| 289 | 20230814 | 142100 | 3953186460 | 13850 | 13840 | 13850 | 13820 | 1166 |
| 290 | 20230814 | 142000 | 3937054980 | 13850 | 13830 | 13850 | 13820 | 1066 |
| 291 | 20230814 | 141900 | 3922308140 | 13840 | 13800 | 13840 | 13800 | 827 |
| 292 | 20230814 | 141800 | 3910882940 | 13780 | 13780 | 13800 | 13780 | 687 |
| 293 | 20230814 | 141700 | 3901413390 | 13780 | 13770 | 13790 | 13770 | 1109 |
| 294 | 20230814 | 141600 | 3886129820 | 13770 | 13780 | 13790 | 13770 | 720 |
| 295 | 20230814 | 141500 | 3876208690 | 13780 | 13780 | 13780 | 13760 | 568 |
| 296 | 20230814 | 141400 | 3868385030 | 13800 | 13750 | 13800 | 13750 | 1218 |
| 297 | 20230814 | 141300 | 3851619740 | 13750 | 13780 | 13780 | 13750 | 968 |
| 298 | 20230814 | 141200 | 3838303740 | 13790 | 13810 | 13810 | 13780 | 756 |
| 299 | 20230814 | 141100 | 3827870280 | 13810 | 13810 | 13820 | 13810 | 518 |
| 300 | 20230814 | 141000 | 3820715810 | 13810 | 13820 | 13830 | 13810 | 559 |
| 301 | 20230814 | 140900 | 3812991520 | 13810 | 13760 | 13820 | 13750 | 2231 |
| 302 | 20230814 | 140800 | 3782266400 | 13760 | 13750 | 13760 | 13740 | 1457 |
| 303 | 20230814 | 140700 | 3762234300 | 13750 | 13740 | 13760 | 13730 | 766 |
| 304 | 20230814 | 140600 | 3751706560 | 13740 | 13730 | 13740 | 13720 | 699 |
| 305 | 20230814 | 140500 | 3742108600 | 13730 | 13730 | 13740 | 13720 | 629 |
| 306 | 20230814 | 140400 | 3733472500 | 13720 | 13730 | 13740 | 13720 | 593 |
| 307 | 20230814 | 140300 | 3725331980 | 13740 | 13730 | 13750 | 13720 | 957 |
| 308 | 20230814 | 140200 | 3712183420 | 13720 | 13730 | 13740 | 13720 | 2019 |
| 309 | 20230814 | 140100 | 3684462670 | 13720 | 13720 | 13740 | 13720 | 1269 |
| 310 | 20230814 | 140000 | 3667037660 | 13720 | 13730 | 13740 | 13720 | 1493 |
| 311 | 20230814 | 135900 | 3646542450 | 13730 | 13740 | 13740 | 13730 | 937 |
| 312 | 20230814 | 135800 | 3633675330 | 13730 | 13740 | 13750 | 13730 | 592 |
| 313 | 20230814 | 135700 | 3625541390 | 13740 | 13750 | 13760 | 13740 | 613 |
| 314 | 20230814 | 135600 | 3617116290 | 13740 | 13750 | 13760 | 13740 | 2128 |
| 315 | 20230814 | 135500 | 3587861030 | 13750 | 13760 | 13760 | 13750 | 734 |
| 316 | 20230814 | 135400 | 3577767240 | 13750 | 13760 | 13770 | 13750 | 541 |
| 317 | 20230814 | 135300 | 3570323110 | 13760 | 13760 | 13770 | 13760 | 284 |
| 318 | 20230814 | 135200 | 3566414580 | 13760 | 13760 | 13760 | 13760 | 207 |
| 319 | 20230814 | 135100 | 3563566260 | 13750 | 13780 | 13780 | 13750 | 2865 |
| 320 | 20230814 | 135000 | 3524159480 | 13780 | 13770 | 13780 | 13760 | 198 |
| 321 | 20230814 | 134900 | 3521433000 | 13760 | 13770 | 13770 | 13760 | 652 |
| 322 | 20230814 | 134800 | 3512460910 | 13770 | 13770 | 13770 | 13760 | 354 |
| 323 | 20230814 | 134700 | 3507587080 | 13770 | 13760 | 13780 | 13760 | 310 |
| 324 | 20230814 | 134600 | 3503318540 | 13750 | 13760 | 13770 | 13750 | 158 |
| 325 | 20230814 | 134500 | 3501143910 | 13760 | 13760 | 13770 | 13760 | 444 |
| 326 | 20230814 | 134400 | 3495034010 | 13760 | 13760 | 13770 | 13760 | 864 |
| 327 | 20230814 | 134300 | 3483144570 | 13770 | 13760 | 13780 | 13760 | 128 |
| 328 | 20230814 | 134200 | 3481382760 | 13760 | 13760 | 13760 | 13750 | 1387 |
| 329 | 20230814 | 134100 | 3462306230 | 13760 | 13770 | 13770 | 13760 | 714 |
| 330 | 20230814 | 134000 | 3452476240 | 13770 | 13780 | 13780 | 13770 | 883 |
| 331 | 20230814 | 133900 | 3440316470 | 13770 | 13780 | 13780 | 13770 | 151 |
| 332 | 20230814 | 133800 | 3438236170 | 13780 | 13790 | 13790 | 13780 | 81 |
| 333 | 20230814 | 133700 | 3437119950 | 13780 | 13780 | 13790 | 13780 | 223 |
| 334 | 20230814 | 133600 | 3434046990 | 13780 | 13780 | 13790 | 13780 | 422 |
| 335 | 20230814 | 133500 | 3428231550 | 13780 | 13780 | 13790 | 13780 | 633 |
| 336 | 20230814 | 133400 | 3419507920 | 13790 | 13800 | 13800 | 13780 | 585 |
| 337 | 20230814 | 133300 | 3411440620 | 13800 | 13810 | 13810 | 13800 | 149 |
| 338 | 20230814 | 133200 | 3409383370 | 13820 | 13820 | 13820 | 13810 | 647 |
| 339 | 20230814 | 133100 | 3400446620 | 13820 | 13820 | 13820 | 13820 | 109 |
| 340 | 20230814 | 133000 | 3398940240 | 13830 | 13850 | 13850 | 13830 | 335 |
| 341 | 20230814 | 132900 | 3394304240 | 13850 | 13850 | 13870 | 13850 | 1141 |
| 342 | 20230814 | 132800 | 3378482680 | 13850 | 13820 | 13850 | 13820 | 509 |
| 343 | 20230814 | 132700 | 3371444410 | 13810 | 13780 | 13810 | 13780 | 437 |
| 344 | 20230814 | 132600 | 3365414270 | 13780 | 13800 | 13810 | 13780 | 428 |
| 345 | 20230814 | 132500 | 3359511410 | 13790 | 13800 | 13810 | 13790 | 70 |
| 346 | 20230814 | 132400 | 3358545210 | 13790 | 13790 | 13790 | 13790 | 127 |
| 347 | 20230814 | 132300 | 3356793880 | 13790 | 13780 | 13790 | 13780 | 469 |
| 348 | 20230814 | 132200 | 3350329040 | 13770 | 13780 | 13780 | 13770 | 130 |
| 349 | 20230814 | 132100 | 3348538740 | 13770 | 13790 | 13790 | 13770 | 275 |
| 350 | 20230814 | 132000 | 3344748910 | 13790 | 13770 | 13790 | 13770 | 5 |
| 351 | 20230814 | 131900 | 3344679980 | 13760 | 13810 | 13820 | 13760 | 2243 |
| 352 | 20230814 | 131800 | 3313798650 | 13810 | 13810 | 13810 | 13810 | 194 |
| 353 | 20230814 | 131700 | 3311119510 | 13810 | 13780 | 13830 | 13770 | 907 |
| 354 | 20230814 | 131600 | 3298605700 | 13780 | 13790 | 13790 | 13780 | 244 |
| 355 | 20230814 | 131500 | 3295242510 | 13790 | 13790 | 13790 | 13790 | 261 |
| 356 | 20230814 | 131400 | 3291643320 | 13790 | 13790 | 13800 | 13790 | 331 |
| 357 | 20230814 | 131300 | 3287078260 | 13800 | 13790 | 13810 | 13790 | 575 |
| 358 | 20230814 | 131200 | 3279143300 | 13790 | 13810 | 13810 | 13790 | 266 |
| 359 | 20230814 | 131100 | 3275471080 | 13810 | 13810 | 13810 | 13810 | 43 |
| 360 | 20230814 | 131000 | 3274877250 | 13810 | 13790 | 13830 | 13790 | 408 |
| 361 | 20230814 | 130900 | 3269246290 | 13780 | 13800 | 13810 | 13780 | 391 |
| 362 | 20230814 | 130800 | 3263851610 | 13790 | 13790 | 13800 | 13780 | 731 |
| 363 | 20230814 | 130700 | 3253772090 | 13780 | 13780 | 13790 | 13780 | 196 |
| 364 | 20230814 | 130600 | 3251069950 | 13790 | 13790 | 13790 | 13790 | 120 |
| 365 | 20230814 | 130500 | 3249415150 | 13800 | 13760 | 13800 | 13760 | 1026 |
| 366 | 20230814 | 130400 | 3235272320 | 13770 | 13770 | 13770 | 13760 | 170 |
| 367 | 20230814 | 130300 | 3232932420 | 13760 | 13760 | 13770 | 13760 | 224 |
| 368 | 20230814 | 130200 | 3229849900 | 13760 | 13790 | 13800 | 13760 | 642 |
| 369 | 20230814 | 130100 | 3221010680 | 13790 | 13750 | 13790 | 13750 | 1461 |
| 370 | 20230814 | 130000 | 3200876890 | 13750 | 13770 | 13770 | 13750 | 1561 |
| 371 | 20230814 | 125900 | 3179397130 | 13770 | 13790 | 13790 | 13770 | 670 |
| 372 | 20230814 | 125800 | 3170168820 | 13770 | 13770 | 13790 | 13770 | 988 |
| 373 | 20230814 | 125700 | 3156562400 | 13770 | 13760 | 13770 | 13760 | 102 |
| 374 | 20230814 | 125600 | 3155158110 | 13760 | 13760 | 13760 | 13760 | 106 |
| 375 | 20230814 | 125500 | 3153699550 | 13760 | 13750 | 13770 | 13750 | 971 |
| 376 | 20230814 | 125400 | 3140337780 | 13750 | 13800 | 13800 | 13750 | 2271 |
| 377 | 20230814 | 125300 | 3109097100 | 13800 | 13760 | 13800 | 13750 | 1202 |
| 378 | 20230814 | 125200 | 3092546870 | 13760 | 13760 | 13780 | 13750 | 1655 |
| 379 | 20230814 | 125100 | 3069774180 | 13760 | 13800 | 13800 | 13750 | 7882 |
| 380 | 20230814 | 125000 | 2961182150 | 13800 | 13810 | 13810 | 13800 | 117 |
| 381 | 20230814 | 124900 | 2959566820 | 13810 | 13820 | 13830 | 13810 | 333 |
| 382 | 20230814 | 124800 | 2954964640 | 13830 | 13840 | 13840 | 13830 | 182 |
| 383 | 20230814 | 124700 | 2952447210 | 13840 | 13810 | 13870 | 13810 | 1862 |
| 384 | 20230814 | 124600 | 2926711570 | 13800 | 13820 | 13820 | 13800 | 791 |
| 385 | 20230814 | 124500 | 2915787210 | 13820 | 13820 | 13830 | 13820 | 145 |
| 386 | 20230814 | 124400 | 2913782990 | 13820 | 13820 | 13830 | 13820 | 454 |
| 387 | 20230814 | 124300 | 2907508610 | 13830 | 13840 | 13840 | 13830 | 143 |
| 388 | 20230814 | 124200 | 2905529890 | 13820 | 13820 | 13820 | 13820 | 148 |
| 389 | 20230814 | 124100 | 2903484530 | 13820 | 13830 | 13830 | 13820 | 68 |
| 390 | 20230814 | 124000 | 2902544490 | 13810 | 13810 | 13820 | 13800 | 1257 |
| 391 | 20230814 | 123900 | 2885191450 | 13810 | 13810 | 13810 | 13800 | 683 |
| 392 | 20230814 | 123800 | 2875760280 | 13800 | 13800 | 13810 | 13800 | 215 |
| 393 | 20230814 | 123700 | 2872792950 | 13800 | 13800 | 13810 | 13800 | 201 |
| 394 | 20230814 | 123600 | 2870017840 | 13800 | 13800 | 13810 | 13790 | 1522 |
| 395 | 20230814 | 123500 | 2849013170 | 13800 | 13810 | 13810 | 13800 | 484 |
| 396 | 20230814 | 123400 | 2842333360 | 13820 | 13850 | 13850 | 13820 | 107 |
| 397 | 20230814 | 123300 | 2840853020 | 13830 | 13800 | 13830 | 13800 | 650 |
| 398 | 20230814 | 123200 | 2831873850 | 13800 | 13800 | 13810 | 13790 | 219 |
| 399 | 20230814 | 123100 | 2828852100 | 13800 | 13820 | 13820 | 13800 | 791 |
| 400 | 20230814 | 123000 | 2817931130 | 13820 | 13830 | 13830 | 13820 | 426 |
| 401 | 20230814 | 122900 | 2812043790 | 13820 | 13840 | 13850 | 13820 | 409 |
| 402 | 20230814 | 122800 | 2806387680 | 13850 | 13840 | 13860 | 13830 | 1425 |
| 403 | 20230814 | 122700 | 2786652750 | 13830 | 13830 | 13850 | 13820 | 790 |
| 404 | 20230814 | 122600 | 2775726000 | 13820 | 13820 | 13830 | 13820 | 134 |
| 405 | 20230814 | 122500 | 2773873810 | 13820 | 13850 | 13850 | 13820 | 673 |
| 406 | 20230814 | 122400 | 2764561150 | 13860 | 13860 | 13860 | 13850 | 237 |
| 407 | 20230814 | 122300 | 2761277320 | 13860 | 13870 | 13870 | 13860 | 33 |
| 408 | 20230814 | 122200 | 2760819650 | 13850 | 13850 | 13860 | 13850 | 235 |
| 409 | 20230814 | 122100 | 2757563860 | 13850 | 13840 | 13850 | 13840 | 261 |
| 410 | 20230814 | 122000 | 2753951010 | 13830 | 13850 | 13860 | 13830 | 593 |
| 411 | 20230814 | 121900 | 2745737100 | 13850 | 13850 | 13850 | 13800 | 866 |
| 412 | 20230814 | 121800 | 2733768310 | 13850 | 13820 | 13850 | 13820 | 422 |
| 413 | 20230814 | 121700 | 2727931000 | 13830 | 13830 | 13830 | 13830 | 88 |
| 414 | 20230814 | 121600 | 2726713960 | 13830 | 13830 | 13850 | 13820 | 586 |
| 415 | 20230814 | 121500 | 2718609130 | 13830 | 13800 | 13840 | 13790 | 481 |
| 416 | 20230814 | 121400 | 2711962660 | 13790 | 13790 | 13800 | 13780 | 1119 |
| 417 | 20230814 | 121300 | 2696537880 | 13790 | 13820 | 13820 | 13790 | 1224 |
| 418 | 20230814 | 121200 | 2679650670 | 13810 | 13840 | 13840 | 13810 | 1134 |
| 419 | 20230814 | 121100 | 2663989000 | 13820 | 13810 | 13830 | 13800 | 2741 |
| 420 | 20230814 | 121000 | 2626153820 | 13820 | 13820 | 13820 | 13820 | 104 |
| 421 | 20230814 | 120900 | 2624716540 | 13820 | 13840 | 13840 | 13820 | 472 |
| 422 | 20230814 | 120800 | 2618192160 | 13830 | 13830 | 13830 | 13830 | 0 |
| 423 | 20230814 | 120700 | 2618192160 | 13830 | 13830 | 13830 | 13820 | 337 |
| 424 | 20230814 | 120600 | 2613532860 | 13820 | 13830 | 13830 | 13810 | 528 |
| 425 | 20230814 | 120500 | 2606236100 | 13850 | 13820 | 13850 | 13820 | 37 |
| 426 | 20230814 | 120400 | 2605723920 | 13820 | 13820 | 13820 | 13810 | 198 |
| 427 | 20230814 | 120300 | 2602988570 | 13810 | 13810 | 13810 | 13810 | 0 |
| 428 | 20230814 | 120200 | 2602988570 | 13810 | 13810 | 13830 | 13810 | 1533 |
| 429 | 20230814 | 120100 | 2581814350 | 13820 | 13810 | 13820 | 13810 | 160 |
| 430 | 20230814 | 120000 | 2579604270 | 13800 | 13840 | 13840 | 13800 | 156 |
| 431 | 20230814 | 115900 | 2577449330 | 13800 | 13810 | 13810 | 13800 | 545 |
| 432 | 20230814 | 115800 | 2569925410 | 13810 | 13810 | 13820 | 13810 | 100 |
| 433 | 20230814 | 115700 | 2568543870 | 13810 | 13830 | 13830 | 13810 | 473 |
| 434 | 20230814 | 115600 | 2562007940 | 13840 | 13830 | 13840 | 13830 | 78 |
| 435 | 20230814 | 115500 | 2560929190 | 13820 | 13840 | 13840 | 13820 | 111 |
| 436 | 20230814 | 115400 | 2559394420 | 13830 | 13810 | 13830 | 13810 | 108 |
| 437 | 20230814 | 115300 | 2557902260 | 13800 | 13820 | 13820 | 13800 | 515 |
| 438 | 20230814 | 115200 | 2550787440 | 13810 | 13830 | 13830 | 13810 | 247 |
| 439 | 20230814 | 115100 | 2547373630 | 13850 | 13860 | 13870 | 13840 | 137 |
| 440 | 20230814 | 115000 | 2545475890 | 13860 | 13810 | 13860 | 13810 | 669 |
| 441 | 20230814 | 114900 | 2536225080 | 13810 | 13810 | 13820 | 13800 | 325 |
| 442 | 20230814 | 114800 | 2531736150 | 13810 | 13790 | 13810 | 13780 | 196 |
| 443 | 20230814 | 114700 | 2529032270 | 13790 | 13810 | 13820 | 13780 | 628 |
| 444 | 20230814 | 114600 | 2520376000 | 13820 | 13790 | 13820 | 13750 | 3083 |
| 445 | 20230814 | 114500 | 2477912170 | 13780 | 13780 | 13790 | 13780 | 133 |
| 446 | 20230814 | 114400 | 2476079280 | 13780 | 13780 | 13790 | 13780 | 804 |
| 447 | 20230814 | 114300 | 2464998820 | 13790 | 13810 | 13810 | 13780 | 1595 |
| 448 | 20230814 | 114200 | 2443003400 | 13800 | 13830 | 13830 | 13800 | 6098 |
| 449 | 20230814 | 114100 | 2358807220 | 13830 | 13850 | 13850 | 13830 | 950 |
| 450 | 20230814 | 114000 | 2345668230 | 13840 | 13840 | 13850 | 13830 | 291 |
| 451 | 20230814 | 113900 | 2341640030 | 13840 | 13840 | 13840 | 13840 | 114 |
| 452 | 20230814 | 113800 | 2340062270 | 13840 | 13850 | 13850 | 13840 | 533 |
| 453 | 20230814 | 113700 | 2332685540 | 13850 | 13860 | 13860 | 13850 | 223 |
| 454 | 20230814 | 113600 | 2329596750 | 13850 | 13840 | 13850 | 13840 | 91 |
| 455 | 20230814 | 113500 | 2328337260 | 13840 | 13840 | 13870 | 13840 | 1273 |
| 456 | 20230814 | 113400 | 2310708950 | 13830 | 13830 | 13830 | 13830 | 966 |
| 457 | 20230814 | 113300 | 2297349170 | 13830 | 13840 | 13850 | 13830 | 2721 |
| 458 | 20230814 | 113200 | 2259705910 | 13850 | 13850 | 13860 | 13850 | 421 |
| 459 | 20230814 | 113100 | 2253874920 | 13860 | 13850 | 13860 | 13850 | 555 |
| 460 | 20230814 | 113000 | 2246182920 | 13860 | 13850 | 13870 | 13840 | 1810 |
| 461 | 20230814 | 112900 | 2221096800 | 13860 | 13850 | 13860 | 13850 | 632 |
| 462 | 20230814 | 112800 | 2212341350 | 13850 | 13850 | 13860 | 13840 | 253 |
| 463 | 20230814 | 112700 | 2208838670 | 13850 | 13850 | 13850 | 13850 | 89 |
| 464 | 20230814 | 112600 | 2207606020 | 13850 | 13860 | 13860 | 13850 | 260 |
| 465 | 20230814 | 112500 | 2204004920 | 13850 | 13850 | 13860 | 13840 | 563 |
| 466 | 20230814 | 112400 | 2196210810 | 13850 | 13860 | 13860 | 13840 | 665 |
| 467 | 20230814 | 112300 | 2186996910 | 13860 | 13850 | 13860 | 13850 | 272 |
| 468 | 20230814 | 112200 | 2183229660 | 13860 | 13850 | 13860 | 13850 | 138 |
| 469 | 20230814 | 112100 | 2181318220 | 13850 | 13850 | 13860 | 13850 | 625 |
| 470 | 20230814 | 112000 | 2172661440 | 13850 | 13850 | 13860 | 13850 | 941 |
| 471 | 20230814 | 111900 | 2159623070 | 13860 | 13880 | 13880 | 13860 | 837 |
| 472 | 20230814 | 111800 | 2148018110 | 13870 | 13870 | 13880 | 13870 | 210 |
| 473 | 20230814 | 111700 | 2145104990 | 13860 | 13870 | 13870 | 13860 | 721 |
| 474 | 20230814 | 111600 | 2135108370 | 13870 | 13880 | 13880 | 13870 | 227 |
| 475 | 20230814 | 111500 | 2131959610 | 13880 | 13860 | 13890 | 13860 | 1093 |
| 476 | 20230814 | 111400 | 2116800240 | 13860 | 13880 | 13880 | 13860 | 3009 |
| 477 | 20230814 | 111300 | 2075070830 | 13880 | 13900 | 13900 | 13880 | 7718 |
| 478 | 20230814 | 111200 | 1967887240 | 13910 | 13910 | 13910 | 13900 | 2007 |
| 479 | 20230814 | 111100 | 1939983270 | 13910 | 13910 | 13910 | 13900 | 439 |
| 480 | 20230814 | 111000 | 1933879410 | 13900 | 13920 | 13920 | 13900 | 2144 |
| 481 | 20230814 | 110900 | 1904054040 | 13920 | 13920 | 13930 | 13920 | 289 |
| 482 | 20230814 | 110800 | 1900031020 | 13920 | 13920 | 13930 | 13920 | 494 |
| 483 | 20230814 | 110700 | 1893153950 | 13930 | 13960 | 13960 | 13930 | 884 |
| 484 | 20230814 | 110600 | 1880836280 | 13940 | 13950 | 13960 | 13940 | 319 |
| 485 | 20230814 | 110500 | 1876389130 | 13950 | 13940 | 13950 | 13930 | 590 |
| 486 | 20230814 | 110400 | 1868163870 | 13950 | 13930 | 13960 | 13920 | 226 |
| 487 | 20230814 | 110300 | 1865016180 | 13920 | 13920 | 13950 | 13920 | 454 |
| 488 | 20230814 | 110200 | 1858694430 | 13920 | 13930 | 13930 | 13920 | 412 |
| 489 | 20230814 | 110100 | 1852956390 | 13940 | 13950 | 13950 | 13920 | 2229 |
| 490 | 20230814 | 110000 | 1821897470 | 13950 | 13950 | 13980 | 13950 | 318 |
| 491 | 20230814 | 105900 | 1817460530 | 13950 | 13970 | 13980 | 13950 | 2168 |
| 492 | 20230814 | 105800 | 1787194950 | 13970 | 13990 | 13990 | 13960 | 665 |
| 493 | 20230814 | 105700 | 1777901610 | 13980 | 13990 | 13990 | 13970 | 1475 |
| 494 | 20230814 | 105600 | 1757284970 | 13990 | 13980 | 13990 | 13980 | 414 |
| 495 | 20230814 | 105500 | 1751496830 | 13990 | 13980 | 14000 | 13970 | 1248 |
| 496 | 20230814 | 105400 | 1734043280 | 13980 | 13980 | 13990 | 13980 | 186 |
| 497 | 20230814 | 105300 | 1731442850 | 13980 | 13970 | 13990 | 13970 | 1036 |
| 498 | 20230814 | 105200 | 1716967770 | 13970 | 13980 | 13980 | 13960 | 1186 |
| 499 | 20230814 | 105100 | 1700396520 | 13980 | 14000 | 14000 | 13980 | 575 |
| 500 | 20230814 | 105000 | 1692355180 | 14000 | 13990 | 14010 | 13980 | 962 |
| 501 | 20230814 | 104900 | 1678888470 | 13990 | 14000 | 14000 | 13980 | 571 |
| 502 | 20230814 | 104800 | 1670901660 | 14000 | 14000 | 14000 | 13980 | 76 |
| 503 | 20230814 | 104700 | 1669838440 | 13980 | 13990 | 13990 | 13970 | 954 |
| 504 | 20230814 | 104600 | 1656500040 | 13990 | 13990 | 14020 | 13980 | 1047 |
| 505 | 20230814 | 104500 | 1641839180 | 13990 | 14020 | 14020 | 13990 | 1572 |
| 506 | 20230814 | 104400 | 1619827840 | 14020 | 14010 | 14020 | 14000 | 328 |
| 507 | 20230814 | 104300 | 1615233420 | 14000 | 14000 | 14010 | 14000 | 502 |
| 508 | 20230814 | 104200 | 1608205270 | 14000 | 14020 | 14020 | 14000 | 818 |
| 509 | 20230814 | 104100 | 1596748070 | 14030 | 14010 | 14030 | 14010 | 157 |
| 510 | 20230814 | 104000 | 1594547540 | 14010 | 14010 | 14010 | 14000 | 612 |
| 511 | 20230814 | 103900 | 1585974610 | 14010 | 14010 | 14010 | 14000 | 121 |
| 512 | 20230814 | 103800 | 1584279720 | 14010 | 14000 | 14020 | 14000 | 644 |
| 513 | 20230814 | 103700 | 1575261140 | 14010 | 14030 | 14030 | 14000 | 7253 |
| 514 | 20230814 | 103600 | 1473630620 | 14030 | 14040 | 14050 | 14030 | 232 |
| 515 | 20230814 | 103500 | 1470373240 | 14030 | 14060 | 14060 | 14030 | 1481 |
| 516 | 20230814 | 103400 | 1449591690 | 14050 | 14040 | 14060 | 14030 | 3301 |
| 517 | 20230814 | 103300 | 1403214000 | 14040 | 14050 | 14050 | 14030 | 3005 |
| 518 | 20230814 | 103200 | 1361020100 | 14050 | 14080 | 14090 | 14050 | 1748 |
| 519 | 20230814 | 103100 | 1336427890 | 14080 | 14080 | 14080 | 14080 | 42 |
| 520 | 20230814 | 103000 | 1335836530 | 14090 | 14060 | 14090 | 14050 | 332 |
| 521 | 20230814 | 102900 | 1331168720 | 14060 | 14100 | 14100 | 14060 | 1252 |
| 522 | 20230814 | 102800 | 1313543880 | 14110 | 14110 | 14110 | 14110 | 36 |
| 523 | 20230814 | 102700 | 1313035920 | 14110 | 14110 | 14110 | 14100 | 285 |
| 524 | 20230814 | 102600 | 1309016970 | 14100 | 14130 | 14130 | 14100 | 163 |
| 525 | 20230814 | 102500 | 1306718350 | 14130 | 14110 | 14130 | 14110 | 169 |
| 526 | 20230814 | 102400 | 1304333080 | 14110 | 14100 | 14110 | 14100 | 73 |
| 527 | 20230814 | 102300 | 1303303730 | 14110 | 14100 | 14110 | 14100 | 69 |
| 528 | 20230814 | 102200 | 1302330410 | 14110 | 14140 | 14140 | 14100 | 343 |
| 529 | 20230814 | 102100 | 1297487650 | 14130 | 14140 | 14140 | 14130 | 93 |
| 530 | 20230814 | 102000 | 1296173400 | 14140 | 14140 | 14150 | 14120 | 1071 |
| 531 | 20230814 | 101900 | 1281042030 | 14150 | 14220 | 14220 | 14150 | 850 |
| 532 | 20230814 | 101800 | 1268998370 | 14220 | 14220 | 14220 | 14190 | 286 |
| 533 | 20230814 | 101700 | 1264936160 | 14240 | 14170 | 14240 | 14170 | 1056 |
| 534 | 20230814 | 101600 | 1249950270 | 14150 | 14110 | 14150 | 14110 | 67 |
| 535 | 20230814 | 101500 | 1249003740 | 14120 | 14060 | 14120 | 14060 | 3117 |
| 536 | 20230814 | 101400 | 1205092610 | 14060 | 14060 | 14060 | 14060 | 54 |
| 537 | 20230814 | 101300 | 1204333370 | 14060 | 14040 | 14060 | 14040 | 359 |
| 538 | 20230814 | 101200 | 1199290260 | 14050 | 14060 | 14060 | 14030 | 221 |
| 539 | 20230814 | 101100 | 1196186950 | 14030 | 14060 | 14060 | 14030 | 1199 |
| 540 | 20230814 | 101000 | 1179354540 | 14040 | 14040 | 14070 | 14030 | 712 |
| 541 | 20230814 | 100900 | 1169357420 | 14040 | 14050 | 14070 | 14040 | 461 |
| 542 | 20230814 | 100800 | 1162882110 | 14060 | 14060 | 14060 | 14030 | 1236 |
| 543 | 20230814 | 100700 | 1145519890 | 14060 | 14070 | 14070 | 14050 | 2071 |
| 544 | 20230814 | 100600 | 1116414120 | 14070 | 14080 | 14080 | 14070 | 388 |
| 545 | 20230814 | 100500 | 1110954930 | 14070 | 14090 | 14100 | 14070 | 1404 |
| 546 | 20230814 | 100400 | 1091190830 | 14090 | 14090 | 14100 | 14090 | 421 |
| 547 | 20230814 | 100300 | 1085257940 | 14080 | 14110 | 14110 | 14080 | 543 |
| 548 | 20230814 | 100200 | 1077610240 | 14090 | 14090 | 14090 | 14050 | 3497 |
| 549 | 20230814 | 100100 | 1028377890 | 14090 | 14110 | 14120 | 14090 | 4520 |
| 550 | 20230814 | 100000 | 964633030 | 14110 | 14150 | 14150 | 14110 | 750 |
| 551 | 20230814 | 095900 | 954042000 | 14110 | 14160 | 14160 | 14110 | 228 |
| 552 | 20230814 | 095800 | 950820260 | 14150 | 14140 | 14160 | 14110 | 582 |
| 553 | 20230814 | 095700 | 942591760 | 14140 | 14160 | 14170 | 14140 | 1637 |
| 554 | 20230814 | 095600 | 919421710 | 14160 | 14170 | 14180 | 14150 | 237 |
| 555 | 20230814 | 095500 | 916065740 | 14190 | 14200 | 14200 | 14150 | 516 |
| 556 | 20230814 | 095400 | 908757730 | 14150 | 14160 | 14220 | 14150 | 443 |
| 557 | 20230814 | 095300 | 902482410 | 14160 | 14150 | 14160 | 14150 | 1605 |
| 558 | 20230814 | 095200 | 879771410 | 14150 | 14240 | 14240 | 14150 | 1977 |
| 559 | 20230814 | 095100 | 851759460 | 14240 | 14240 | 14240 | 14240 | 52 |
| 560 | 20230814 | 095000 | 851018980 | 14240 | 14240 | 14240 | 14240 | 48 |
| 561 | 20230814 | 094900 | 850335460 | 14240 | 14240 | 14240 | 14190 | 1463 |
| 562 | 20230814 | 094800 | 829570840 | 14240 | 14210 | 14240 | 14190 | 1034 |
| 563 | 20230814 | 094700 | 814891450 | 14230 | 14210 | 14240 | 14210 | 119 |
| 564 | 20230814 | 094600 | 813198520 | 14230 | 14240 | 14240 | 14230 | 262 |
| 565 | 20230814 | 094500 | 809469630 | 14240 | 14240 | 14240 | 14240 | 34 |
| 566 | 20230814 | 094400 | 808985470 | 14240 | 14230 | 14240 | 14230 | 62 |
| 567 | 20230814 | 094300 | 808102730 | 14230 | 14280 | 14280 | 14230 | 522 |
| 568 | 20230814 | 094200 | 800667600 | 14280 | 14260 | 14290 | 14260 | 294 |
| 569 | 20230814 | 094100 | 796473460 | 14300 | 14300 | 14300 | 14260 | 57 |
| 570 | 20230814 | 094000 | 795658640 | 14270 | 14330 | 14330 | 14270 | 1042 |
| 571 | 20230814 | 093900 | 780774550 | 14330 | 14330 | 14350 | 14320 | 976 |
| 572 | 20230814 | 093800 | 766788130 | 14330 | 14330 | 14330 | 14320 | 752 |
| 573 | 20230814 | 093700 | 756013970 | 14320 | 14310 | 14320 | 14310 | 461 |
| 574 | 20230814 | 093600 | 749416920 | 14300 | 14300 | 14310 | 14300 | 104 |
| 575 | 20230814 | 093500 | 747929210 | 14300 | 14310 | 14310 | 14300 | 533 |
| 576 | 20230814 | 093400 | 740307170 | 14300 | 14310 | 14310 | 14300 | 1212 |
| 577 | 20230814 | 093300 | 722969960 | 14310 | 14320 | 14320 | 14310 | 348 |
| 578 | 20230814 | 093200 | 717989510 | 14320 | 14270 | 14320 | 14270 | 165 |
| 579 | 20230814 | 093100 | 715631960 | 14270 | 14250 | 14280 | 14240 | 417 |
| 580 | 20230814 | 093000 | 709682610 | 14250 | 14280 | 14280 | 14240 | 948 |
| 581 | 20230814 | 092900 | 696167550 | 14280 | 14290 | 14320 | 14270 | 782 |
| 582 | 20230814 | 092800 | 684992170 | 14300 | 14330 | 14330 | 14280 | 62 |
| 583 | 20230814 | 092700 | 684105070 | 14330 | 14330 | 14330 | 14250 | 943 |
| 584 | 20230814 | 092600 | 670637950 | 14340 | 14330 | 14340 | 14330 | 318 |
| 585 | 20230814 | 092500 | 666080060 | 14330 | 14260 | 14330 | 14260 | 292 |
| 586 | 20230814 | 092400 | 661905920 | 14260 | 14220 | 14270 | 14220 | 1724 |
| 587 | 20230814 | 092300 | 637350540 | 14220 | 14110 | 14220 | 14110 | 6306 |
| 588 | 20230814 | 092200 | 547939660 | 14160 | 14160 | 14160 | 14110 | 1146 |
| 589 | 20230814 | 092100 | 531717000 | 14160 | 14120 | 14160 | 14100 | 1504 |
| 590 | 20230814 | 092000 | 510497870 | 14120 | 14160 | 14170 | 14120 | 492 |
| 591 | 20230814 | 091900 | 503537590 | 14160 | 14180 | 14180 | 14120 | 171 |
| 592 | 20230814 | 091800 | 501119220 | 14180 | 14140 | 14180 | 14140 | 671 |
| 593 | 20230814 | 091700 | 491623180 | 14150 | 14190 | 14190 | 14140 | 499 |
| 594 | 20230814 | 091600 | 484561800 | 14190 | 14190 | 14200 | 14190 | 139 |
| 595 | 20230814 | 091500 | 482589250 | 14190 | 14160 | 14190 | 14160 | 64 |
| 596 | 20230814 | 091400 | 481682590 | 14190 | 14190 | 14190 | 14120 | 398 |
| 597 | 20230814 | 091300 | 476053730 | 14140 | 14180 | 14180 | 14140 | 810 |
| 598 | 20230814 | 091200 | 464599490 | 14190 | 14080 | 14200 | 14080 | 4713 |
| 599 | 20230814 | 091100 | 398077770 | 14080 | 14070 | 14080 | 14030 | 1068 |
| 600 | 20230814 | 091000 | 383066240 | 14060 | 14010 | 14060 | 14010 | 2551 |
| 601 | 20230814 | 090900 | 347241180 | 14010 | 14030 | 14070 | 14010 | 2790 |
| 602 | 20230814 | 090800 | 308108890 | 14030 | 14060 | 14080 | 14030 | 2337 |
| 603 | 20230814 | 090700 | 275256660 | 14070 | 14090 | 14090 | 14050 | 1240 |
| 604 | 20230814 | 090600 | 257803230 | 14090 | 14140 | 14150 | 14090 | 2821 |
| 605 | 20230814 | 090500 | 217966700 | 14140 | 14170 | 14180 | 14120 | 1752 |
| 606 | 20230814 | 090400 | 193177210 | 14180 | 14230 | 14240 | 14180 | 674 |
| 607 | 20230814 | 090300 | 183616540 | 14230 | 14240 | 14250 | 14180 | 1811 |
| 608 | 20230814 | 090200 | 157862190 | 14250 | 14370 | 14370 | 14250 | 1402 |
| 609 | 20230814 | 090100 | 137808070 | 14380 | 14400 | 14410 | 14260 | 4406 |
| 610 | 20230814 | 090000 | 74828130 | 14440 | 14250 | 14480 | 14250 | 5125 |