33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 192000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 3 | 20230804 | 191900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20230804 | 191800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20230804 | 191700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20230804 | 191600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20230804 | 191500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20230804 | 191400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20230804 | 191300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20230804 | 191200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20230804 | 191100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20230804 | 191000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20230804 | 190900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20230804 | 190800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20230804 | 190700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20230804 | 190600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20230804 | 190500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20230804 | 190400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20230804 | 190300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20230804 | 190200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20230804 | 190100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20230804 | 190000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20230804 | 185900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20230804 | 185800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20230804 | 185700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20230804 | 185600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20230804 | 185500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20230804 | 185400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20230804 | 185300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20230804 | 185200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20230804 | 185100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20230804 | 185000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 33 | 20230804 | 184900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20230804 | 184800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20230804 | 184700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20230804 | 184600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20230804 | 184500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20230804 | 184400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20230804 | 184300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20230804 | 184200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20230804 | 184100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20230804 | 184000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20230804 | 183900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20230804 | 183800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20230804 | 183700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20230804 | 183600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20230804 | 183500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20230804 | 183400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20230804 | 183300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20230804 | 183200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20230804 | 183100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20230804 | 183000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20230804 | 182900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20230804 | 182800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20230804 | 182700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20230804 | 182600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20230804 | 182500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20230804 | 182400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20230804 | 182300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20230804 | 182200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20230804 | 182100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20230804 | 182000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 63 | 20230804 | 181900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20230804 | 181800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20230804 | 181700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20230804 | 181600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20230804 | 181500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20230804 | 181400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20230804 | 181300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20230804 | 181200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20230804 | 181100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20230804 | 181000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20230804 | 180900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20230804 | 180800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20230804 | 180700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20230804 | 180600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20230804 | 180500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20230804 | 180400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20230804 | 180300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20230804 | 180200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20230804 | 180100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20230804 | 180000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20230804 | 175900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20230804 | 175800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20230804 | 175700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20230804 | 175600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20230804 | 175500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20230804 | 175400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20230804 | 175300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20230804 | 175200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20230804 | 175100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20230804 | 175000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 93 | 20230804 | 174900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20230804 | 174800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20230804 | 174700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20230804 | 174600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20230804 | 174500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20230804 | 174400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20230804 | 174300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20230804 | 174200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20230804 | 174100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20230804 | 174000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20230804 | 173900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20230804 | 173800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20230804 | 173700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20230804 | 173600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20230804 | 173500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20230804 | 173400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20230804 | 173300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20230804 | 173200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20230804 | 173100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20230804 | 173000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20230804 | 172900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20230804 | 172800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20230804 | 172700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20230804 | 172600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20230804 | 172500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20230804 | 172400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20230804 | 172300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20230804 | 172200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20230804 | 172100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20230804 | 172000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 123 | 20230804 | 171900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20230804 | 171800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20230804 | 171700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20230804 | 171600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20230804 | 171500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20230804 | 171400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20230804 | 171300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20230804 | 171200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20230804 | 171100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20230804 | 171000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20230804 | 170900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20230804 | 170800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20230804 | 170700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20230804 | 170600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20230804 | 170500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20230804 | 170400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20230804 | 170300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20230804 | 170200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20230804 | 170100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20230804 | 170000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20230804 | 165900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20230804 | 165800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20230804 | 165700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20230804 | 165600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20230804 | 165500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20230804 | 165400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20230804 | 165300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20230804 | 165200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20230804 | 165100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20230804 | 165000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 153 | 20230804 | 164900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20230804 | 164800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20230804 | 164700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20230804 | 164600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20230804 | 164500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20230804 | 164400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20230804 | 164300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20230804 | 164200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20230804 | 164100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20230804 | 164000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20230804 | 163900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20230804 | 163800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20230804 | 163700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20230804 | 163600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20230804 | 163500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20230804 | 163400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20230804 | 163300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20230804 | 163200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20230804 | 163100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20230804 | 163000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20230804 | 162900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20230804 | 162800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20230804 | 162700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20230804 | 162600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20230804 | 162500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20230804 | 162400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20230804 | 162300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20230804 | 162200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20230804 | 162100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20230804 | 162000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 183 | 20230804 | 161900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20230804 | 161800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20230804 | 161700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20230804 | 161600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20230804 | 161500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 188 | 20230804 | 161400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 189 | 20230804 | 161300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 190 | 20230804 | 161200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 191 | 20230804 | 161100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 192 | 20230804 | 161000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 193 | 20230804 | 160900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 194 | 20230804 | 160800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 195 | 20230804 | 160700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 196 | 20230804 | 160600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 197 | 20230804 | 160500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 198 | 20230804 | 160400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 199 | 20230804 | 160300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 200 | 20230804 | 160200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 201 | 20230804 | 160100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 202 | 20230804 | 160000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 203 | 20230804 | 155900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 204 | 20230804 | 155800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 205 | 20230804 | 155700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 206 | 20230804 | 155600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 207 | 20230804 | 155500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 208 | 20230804 | 155400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 209 | 20230804 | 155300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 210 | 20230804 | 155200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 211 | 20230804 | 155100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 212 | 20230804 | 155000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 213 | 20230804 | 154900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 214 | 20230804 | 154800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 215 | 20230804 | 154700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 216 | 20230804 | 154600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 217 | 20230804 | 154500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 218 | 20230804 | 154400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 219 | 20230804 | 154300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 220 | 20230804 | 154200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 221 | 20230804 | 154100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 222 | 20230804 | 154000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 223 | 20230804 | 153900 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 224 | 20230804 | 153800 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 225 | 20230804 | 153700 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 226 | 20230804 | 153600 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 227 | 20230804 | 153500 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 228 | 20230804 | 153400 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 229 | 20230804 | 153300 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 230 | 20230804 | 153200 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 231 | 20230804 | 153100 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 232 | 20230804 | 153000 | 8116430470 | 15390 | 15390 | 15390 | 15390 | 4693 |
| 233 | 20230804 | 152900 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 234 | 20230804 | 152800 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 235 | 20230804 | 152700 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 236 | 20230804 | 152600 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 237 | 20230804 | 152500 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 238 | 20230804 | 152400 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 239 | 20230804 | 152300 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 240 | 20230804 | 152200 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 241 | 20230804 | 152100 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 242 | 20230804 | 152000 | 8044205200 | 15400 | 15400 | 15400 | 15400 | 0 |
| 243 | 20230804 | 151900 | 8044205200 | 15400 | 15340 | 15400 | 15340 | 609 |
| 244 | 20230804 | 151800 | 8034832580 | 15340 | 15360 | 15360 | 15340 | 864 |
| 245 | 20230804 | 151700 | 8021567000 | 15360 | 15350 | 15400 | 15350 | 761 |
| 246 | 20230804 | 151600 | 8009877780 | 15350 | 15340 | 15350 | 15340 | 141 |
| 247 | 20230804 | 151500 | 8007713500 | 15360 | 15380 | 15400 | 15340 | 1163 |
| 248 | 20230804 | 151400 | 7989846220 | 15380 | 15410 | 15420 | 15380 | 632 |
| 249 | 20230804 | 151300 | 7980104130 | 15370 | 15370 | 15430 | 15370 | 64 |
| 250 | 20230804 | 151200 | 7979120390 | 15370 | 15360 | 15400 | 15360 | 1453 |
| 251 | 20230804 | 151100 | 7956768220 | 15400 | 15360 | 15400 | 15360 | 168 |
| 252 | 20230804 | 151000 | 7954184690 | 15360 | 15350 | 15360 | 15340 | 10 |
| 253 | 20230804 | 150900 | 7954031240 | 15350 | 15330 | 15360 | 15330 | 145 |
| 254 | 20230804 | 150800 | 7951806530 | 15350 | 15330 | 15350 | 15330 | 87 |
| 255 | 20230804 | 150700 | 7950471400 | 15330 | 15310 | 15350 | 15290 | 1252 |
| 256 | 20230804 | 150600 | 7931291800 | 15320 | 15350 | 15350 | 15320 | 635 |
| 257 | 20230804 | 150500 | 7921556380 | 15350 | 15350 | 15360 | 15350 | 791 |
| 258 | 20230804 | 150400 | 7909414440 | 15340 | 15400 | 15400 | 15340 | 1440 |
| 259 | 20230804 | 150300 | 7887273750 | 15410 | 15410 | 15450 | 15410 | 306 |
| 260 | 20230804 | 150200 | 7882557530 | 15450 | 15420 | 15450 | 15410 | 578 |
| 261 | 20230804 | 150100 | 7873643000 | 15430 | 15430 | 15450 | 15420 | 410 |
| 262 | 20230804 | 150000 | 7867313210 | 15430 | 15450 | 15450 | 15420 | 360 |
| 263 | 20230804 | 145900 | 7861759310 | 15450 | 15440 | 15450 | 15430 | 59 |
| 264 | 20230804 | 145800 | 7860848520 | 15430 | 15450 | 15460 | 15430 | 871 |
| 265 | 20230804 | 145700 | 7847387690 | 15420 | 15440 | 15460 | 15420 | 291 |
| 266 | 20230804 | 145600 | 7842891660 | 15450 | 15420 | 15450 | 15410 | 203 |
| 267 | 20230804 | 145500 | 7839759220 | 15410 | 15400 | 15410 | 15400 | 60 |
| 268 | 20230804 | 145400 | 7838835110 | 15400 | 15420 | 15420 | 15400 | 443 |
| 269 | 20230804 | 145300 | 7832011310 | 15430 | 15450 | 15460 | 15430 | 315 |
| 270 | 20230804 | 145200 | 7827146830 | 15460 | 15450 | 15470 | 15450 | 370 |
| 271 | 20230804 | 145100 | 7821427560 | 15450 | 15480 | 15480 | 15450 | 310 |
| 272 | 20230804 | 145000 | 7816632330 | 15480 | 15510 | 15510 | 15480 | 2587 |
| 273 | 20230804 | 144900 | 7776537570 | 15520 | 15530 | 15540 | 15520 | 1144 |
| 274 | 20230804 | 144800 | 7758778210 | 15540 | 15530 | 15540 | 15530 | 199 |
| 275 | 20230804 | 144700 | 7755687510 | 15540 | 15550 | 15550 | 15530 | 259 |
| 276 | 20230804 | 144600 | 7751661050 | 15550 | 15550 | 15550 | 15520 | 43 |
| 277 | 20230804 | 144500 | 7750992820 | 15530 | 15560 | 15560 | 15530 | 535 |
| 278 | 20230804 | 144400 | 7742677980 | 15550 | 15550 | 15550 | 15550 | 30 |
| 279 | 20230804 | 144300 | 7742211480 | 15530 | 15540 | 15550 | 15530 | 46 |
| 280 | 20230804 | 144200 | 7741496580 | 15540 | 15540 | 15550 | 15540 | 336 |
| 281 | 20230804 | 144100 | 7736274490 | 15560 | 15560 | 15560 | 15540 | 142 |
| 282 | 20230804 | 144000 | 7734066930 | 15540 | 15560 | 15560 | 15540 | 118 |
| 283 | 20230804 | 143900 | 7732232160 | 15550 | 15550 | 15560 | 15550 | 718 |
| 284 | 20230804 | 143800 | 7721060820 | 15550 | 15550 | 15550 | 15540 | 517 |
| 285 | 20230804 | 143700 | 7713026030 | 15550 | 15570 | 15570 | 15550 | 588 |
| 286 | 20230804 | 143600 | 7703878810 | 15560 | 15560 | 15570 | 15550 | 865 |
| 287 | 20230804 | 143500 | 7690419560 | 15540 | 15540 | 15560 | 15520 | 375 |
| 288 | 20230804 | 143400 | 7684593020 | 15540 | 15540 | 15540 | 15520 | 53 |
| 289 | 20230804 | 143300 | 7683769620 | 15530 | 15550 | 15550 | 15530 | 602 |
| 290 | 20230804 | 143200 | 7674417830 | 15560 | 15540 | 15560 | 15540 | 370 |
| 291 | 20230804 | 143100 | 7668665270 | 15540 | 15540 | 15540 | 15530 | 36 |
| 292 | 20230804 | 143000 | 7668105880 | 15540 | 15530 | 15540 | 15530 | 35 |
| 293 | 20230804 | 142900 | 7667562230 | 15540 | 15520 | 15540 | 15520 | 177 |
| 294 | 20230804 | 142800 | 7664811830 | 15540 | 15540 | 15540 | 15520 | 40 |
| 295 | 20230804 | 142700 | 7664190310 | 15520 | 15540 | 15540 | 15520 | 158 |
| 296 | 20230804 | 142600 | 7661737090 | 15540 | 15540 | 15540 | 15520 | 1423 |
| 297 | 20230804 | 142500 | 7639648680 | 15540 | 15530 | 15540 | 15530 | 45 |
| 298 | 20230804 | 142400 | 7638949600 | 15540 | 15540 | 15540 | 15530 | 511 |
| 299 | 20230804 | 142300 | 7631009070 | 15540 | 15530 | 15540 | 15530 | 94 |
| 300 | 20230804 | 142200 | 7629548950 | 15540 | 15540 | 15540 | 15530 | 46 |
| 301 | 20230804 | 142100 | 7628834350 | 15540 | 15560 | 15560 | 15540 | 243 |
| 302 | 20230804 | 142000 | 7625057450 | 15540 | 15540 | 15540 | 15530 | 34 |
| 303 | 20230804 | 141900 | 7624529140 | 15540 | 15540 | 15540 | 15540 | 313 |
| 304 | 20230804 | 141800 | 7619665120 | 15530 | 15540 | 15540 | 15530 | 65 |
| 305 | 20230804 | 141700 | 7618655560 | 15530 | 15540 | 15540 | 15530 | 419 |
| 306 | 20230804 | 141600 | 7612144410 | 15540 | 15520 | 15540 | 15520 | 153 |
| 307 | 20230804 | 141500 | 7609766930 | 15540 | 15550 | 15550 | 15540 | 278 |
| 308 | 20230804 | 141400 | 7605446030 | 15540 | 15550 | 15550 | 15520 | 498 |
| 309 | 20230804 | 141300 | 7597704610 | 15550 | 15500 | 15550 | 15500 | 32 |
| 310 | 20230804 | 141200 | 7597207260 | 15550 | 15520 | 15550 | 15520 | 601 |
| 311 | 20230804 | 141100 | 7587877010 | 15520 | 15520 | 15550 | 15520 | 220 |
| 312 | 20230804 | 141000 | 7584461960 | 15520 | 15530 | 15540 | 15520 | 928 |
| 313 | 20230804 | 140900 | 7570054470 | 15530 | 15530 | 15540 | 15480 | 32 |
| 314 | 20230804 | 140800 | 7569557750 | 15480 | 15520 | 15540 | 15470 | 974 |
| 315 | 20230804 | 140700 | 7554487740 | 15470 | 15490 | 15490 | 15470 | 352 |
| 316 | 20230804 | 140600 | 7549035360 | 15430 | 15400 | 15490 | 15400 | 87 |
| 317 | 20230804 | 140500 | 7547693480 | 15390 | 15350 | 15390 | 15350 | 387 |
| 318 | 20230804 | 140400 | 7541740880 | 15360 | 15450 | 15450 | 15360 | 1274 |
| 319 | 20230804 | 140300 | 7522113670 | 15470 | 15490 | 15490 | 15450 | 118 |
| 320 | 20230804 | 140200 | 7520287620 | 15490 | 15570 | 15570 | 15490 | 1170 |
| 321 | 20230804 | 140100 | 7502141870 | 15550 | 15570 | 15570 | 15550 | 589 |
| 322 | 20230804 | 140000 | 7492977880 | 15570 | 15580 | 15580 | 15570 | 325 |
| 323 | 20230804 | 135900 | 7487914430 | 15580 | 15570 | 15580 | 15560 | 366 |
| 324 | 20230804 | 135800 | 7482214570 | 15570 | 15570 | 15580 | 15570 | 134 |
| 325 | 20230804 | 135700 | 7480127820 | 15580 | 15570 | 15580 | 15560 | 541 |
| 326 | 20230804 | 135600 | 7471702480 | 15580 | 15580 | 15580 | 15570 | 199 |
| 327 | 20230804 | 135500 | 7468602210 | 15570 | 15570 | 15580 | 15570 | 229 |
| 328 | 20230804 | 135400 | 7465036510 | 15570 | 15580 | 15580 | 15560 | 136 |
| 329 | 20230804 | 135300 | 7462918510 | 15580 | 15580 | 15580 | 15570 | 210 |
| 330 | 20230804 | 135200 | 7459647330 | 15580 | 15580 | 15580 | 15580 | 405 |
| 331 | 20230804 | 135100 | 7453337430 | 15570 | 15550 | 15570 | 15550 | 386 |
| 332 | 20230804 | 135000 | 7447331120 | 15550 | 15540 | 15550 | 15540 | 106 |
| 333 | 20230804 | 134900 | 7445683090 | 15540 | 15550 | 15550 | 15540 | 165 |
| 334 | 20230804 | 134800 | 7443117370 | 15550 | 15530 | 15550 | 15530 | 186 |
| 335 | 20230804 | 134700 | 7440227550 | 15530 | 15580 | 15580 | 15530 | 607 |
| 336 | 20230804 | 134600 | 7430777310 | 15580 | 15590 | 15590 | 15580 | 299 |
| 337 | 20230804 | 134500 | 7426117530 | 15590 | 15590 | 15600 | 15570 | 468 |
| 338 | 20230804 | 134400 | 7418821700 | 15590 | 15590 | 15590 | 15590 | 175 |
| 339 | 20230804 | 134300 | 7416093450 | 15590 | 15590 | 15590 | 15590 | 184 |
| 340 | 20230804 | 134200 | 7413224890 | 15590 | 15570 | 15590 | 15570 | 239 |
| 341 | 20230804 | 134100 | 7409501340 | 15570 | 15570 | 15570 | 15560 | 181 |
| 342 | 20230804 | 134000 | 7406683200 | 15570 | 15530 | 15570 | 15530 | 247 |
| 343 | 20230804 | 133900 | 7402846590 | 15530 | 15530 | 15530 | 15530 | 140 |
| 344 | 20230804 | 133800 | 7400672390 | 15530 | 15570 | 15570 | 15530 | 434 |
| 345 | 20230804 | 133700 | 7393917920 | 15570 | 15450 | 15570 | 15450 | 1668 |
| 346 | 20230804 | 133600 | 7368072060 | 15440 | 15560 | 15560 | 15440 | 1453 |
| 347 | 20230804 | 133500 | 7345544200 | 15570 | 15580 | 15580 | 15570 | 254 |
| 348 | 20230804 | 133400 | 7341587510 | 15580 | 15580 | 15600 | 15510 | 839 |
| 349 | 20230804 | 133300 | 7328546760 | 15600 | 15620 | 15620 | 15570 | 132 |
| 350 | 20230804 | 133200 | 7326487490 | 15620 | 15620 | 15620 | 15590 | 350 |
| 351 | 20230804 | 133100 | 7321029400 | 15620 | 15600 | 15620 | 15570 | 1259 |
| 352 | 20230804 | 133000 | 7301392740 | 15610 | 15630 | 15630 | 15610 | 365 |
| 353 | 20230804 | 132900 | 7295689070 | 15630 | 15630 | 15630 | 15620 | 83 |
| 354 | 20230804 | 132800 | 7294391900 | 15630 | 15610 | 15640 | 15600 | 153 |
| 355 | 20230804 | 132700 | 7292002490 | 15620 | 15660 | 15660 | 15620 | 780 |
| 356 | 20230804 | 132600 | 7279811240 | 15650 | 15660 | 15660 | 15650 | 172 |
| 357 | 20230804 | 132500 | 7277117940 | 15660 | 15650 | 15660 | 15650 | 297 |
| 358 | 20230804 | 132400 | 7272468950 | 15650 | 15650 | 15650 | 15610 | 122 |
| 359 | 20230804 | 132300 | 7270560960 | 15610 | 15630 | 15650 | 15610 | 256 |
| 360 | 20230804 | 132200 | 7266559900 | 15630 | 15650 | 15650 | 15630 | 767 |
| 361 | 20230804 | 132100 | 7254563370 | 15650 | 15650 | 15650 | 15630 | 413 |
| 362 | 20230804 | 132000 | 7248104810 | 15650 | 15650 | 15650 | 15640 | 336 |
| 363 | 20230804 | 131900 | 7242846960 | 15650 | 15640 | 15650 | 15640 | 231 |
| 364 | 20230804 | 131800 | 7239233250 | 15650 | 15660 | 15660 | 15650 | 391 |
| 365 | 20230804 | 131700 | 7233112590 | 15660 | 15660 | 15660 | 15650 | 209 |
| 366 | 20230804 | 131600 | 7229840970 | 15660 | 15650 | 15660 | 15650 | 235 |
| 367 | 20230804 | 131500 | 7226161590 | 15650 | 15660 | 15660 | 15640 | 736 |
| 368 | 20230804 | 131400 | 7214643650 | 15660 | 15670 | 15670 | 15660 | 173 |
| 369 | 20230804 | 131300 | 7211933870 | 15670 | 15670 | 15670 | 15670 | 297 |
| 370 | 20230804 | 131200 | 7207279880 | 15670 | 15660 | 15670 | 15650 | 2200 |
| 371 | 20230804 | 131100 | 7172826370 | 15660 | 15650 | 15660 | 15640 | 969 |
| 372 | 20230804 | 131000 | 7157661290 | 15650 | 15640 | 15650 | 15640 | 909 |
| 373 | 20230804 | 130900 | 7143438620 | 15640 | 15640 | 15640 | 15640 | 230 |
| 374 | 20230804 | 130800 | 7139841420 | 15640 | 15640 | 15640 | 15630 | 381 |
| 375 | 20230804 | 130700 | 7133882680 | 15630 | 15620 | 15630 | 15620 | 684 |
| 376 | 20230804 | 130600 | 7123193820 | 15620 | 15630 | 15630 | 15610 | 82 |
| 377 | 20230804 | 130500 | 7121913020 | 15620 | 15620 | 15630 | 15610 | 342 |
| 378 | 20230804 | 130400 | 7116571160 | 15620 | 15630 | 15630 | 15610 | 1420 |
| 379 | 20230804 | 130300 | 7094390730 | 15630 | 15630 | 15630 | 15620 | 325 |
| 380 | 20230804 | 130200 | 7089311480 | 15630 | 15650 | 15650 | 15620 | 212 |
| 381 | 20230804 | 130100 | 7085998680 | 15650 | 15640 | 15650 | 15640 | 92 |
| 382 | 20230804 | 130000 | 7084559180 | 15650 | 15640 | 15650 | 15630 | 292 |
| 383 | 20230804 | 125900 | 7079991140 | 15640 | 15640 | 15640 | 15610 | 785 |
| 384 | 20230804 | 125800 | 7067717140 | 15640 | 15630 | 15640 | 15630 | 368 |
| 385 | 20230804 | 125700 | 7061964380 | 15630 | 15630 | 15630 | 15610 | 65 |
| 386 | 20230804 | 125600 | 7060948970 | 15630 | 15630 | 15630 | 15620 | 111 |
| 387 | 20230804 | 125500 | 7059214180 | 15620 | 15620 | 15630 | 15610 | 594 |
| 388 | 20230804 | 125400 | 7049935090 | 15640 | 15640 | 15640 | 15620 | 169 |
| 389 | 20230804 | 125300 | 7047293890 | 15640 | 15640 | 15640 | 15630 | 298 |
| 390 | 20230804 | 125200 | 7042633330 | 15640 | 15640 | 15640 | 15630 | 83 |
| 391 | 20230804 | 125100 | 7041335840 | 15640 | 15620 | 15640 | 15620 | 194 |
| 392 | 20230804 | 125000 | 7038302270 | 15640 | 15630 | 15640 | 15620 | 626 |
| 393 | 20230804 | 124900 | 7028518700 | 15630 | 15640 | 15640 | 15630 | 56 |
| 394 | 20230804 | 124800 | 7027642880 | 15640 | 15640 | 15640 | 15590 | 729 |
| 395 | 20230804 | 124700 | 7016255020 | 15640 | 15630 | 15640 | 15630 | 116 |
| 396 | 20230804 | 124600 | 7014441170 | 15640 | 15640 | 15640 | 15630 | 111 |
| 397 | 20230804 | 124500 | 7012705240 | 15630 | 15630 | 15630 | 15620 | 299 |
| 398 | 20230804 | 124400 | 7008033620 | 15630 | 15600 | 15630 | 15580 | 84 |
| 399 | 20230804 | 124300 | 7006722190 | 15580 | 15650 | 15650 | 15580 | 1226 |
| 400 | 20230804 | 124200 | 6987589140 | 15650 | 15650 | 15650 | 15630 | 213 |
| 401 | 20230804 | 124100 | 6984258010 | 15630 | 15650 | 15650 | 15630 | 366 |
| 402 | 20230804 | 124000 | 6978532790 | 15650 | 15640 | 15650 | 15620 | 316 |
| 403 | 20230804 | 123900 | 6973592290 | 15640 | 15650 | 15650 | 15640 | 193 |
| 404 | 20230804 | 123800 | 6970572790 | 15640 | 15640 | 15650 | 15640 | 314 |
| 405 | 20230804 | 123700 | 6965658760 | 15640 | 15630 | 15640 | 15610 | 1723 |
| 406 | 20230804 | 123600 | 6938734430 | 15640 | 15650 | 15650 | 15630 | 109 |
| 407 | 20230804 | 123500 | 6937028810 | 15650 | 15640 | 15660 | 15630 | 1733 |
| 408 | 20230804 | 123400 | 6909909190 | 15650 | 15650 | 15650 | 15620 | 4753 |
| 409 | 20230804 | 123300 | 6835617820 | 15650 | 15660 | 15660 | 15650 | 325 |
| 410 | 20230804 | 123200 | 6830530690 | 15660 | 15660 | 15670 | 15660 | 1043 |
| 411 | 20230804 | 123100 | 6814196710 | 15660 | 15620 | 15670 | 15620 | 5043 |
| 412 | 20230804 | 123000 | 6735277510 | 15620 | 15630 | 15630 | 15600 | 503 |
| 413 | 20230804 | 122900 | 6727422480 | 15630 | 15620 | 15630 | 15620 | 295 |
| 414 | 20230804 | 122800 | 6722813170 | 15620 | 15620 | 15620 | 15620 | 1044 |
| 415 | 20230804 | 122700 | 6706505890 | 15620 | 15610 | 15620 | 15600 | 307 |
| 416 | 20230804 | 122600 | 6701712880 | 15610 | 15610 | 15610 | 15610 | 721 |
| 417 | 20230804 | 122500 | 6690458070 | 15610 | 15590 | 15610 | 15590 | 194 |
| 418 | 20230804 | 122400 | 6687431580 | 15570 | 15610 | 15610 | 15540 | 479 |
| 419 | 20230804 | 122300 | 6679979780 | 15580 | 15600 | 15620 | 15580 | 1004 |
| 420 | 20230804 | 122200 | 6664302580 | 15600 | 15560 | 15600 | 15560 | 1158 |
| 421 | 20230804 | 122100 | 6646278270 | 15560 | 15560 | 15560 | 15560 | 560 |
| 422 | 20230804 | 122000 | 6637564670 | 15560 | 15550 | 15560 | 15540 | 1703 |
| 423 | 20230804 | 121900 | 6611066610 | 15550 | 15520 | 15560 | 15520 | 324 |
| 424 | 20230804 | 121800 | 6606029740 | 15510 | 15490 | 15510 | 15490 | 5188 |
| 425 | 20230804 | 121700 | 6525616490 | 15490 | 15500 | 15500 | 15490 | 131 |
| 426 | 20230804 | 121600 | 6523586360 | 15500 | 15490 | 15500 | 15490 | 106 |
| 427 | 20230804 | 121500 | 6521943940 | 15470 | 15490 | 15490 | 15460 | 798 |
| 428 | 20230804 | 121400 | 6509600710 | 15490 | 15490 | 15490 | 15490 | 183 |
| 429 | 20230804 | 121300 | 6506766040 | 15490 | 15490 | 15490 | 15460 | 185 |
| 430 | 20230804 | 121200 | 6503902730 | 15470 | 15490 | 15490 | 15470 | 107 |
| 431 | 20230804 | 121100 | 6502245990 | 15490 | 15490 | 15490 | 15490 | 285 |
| 432 | 20230804 | 121000 | 6497831340 | 15490 | 15500 | 15500 | 15490 | 237 |
| 433 | 20230804 | 120900 | 6494160020 | 15500 | 15500 | 15500 | 15500 | 234 |
| 434 | 20230804 | 120800 | 6490533020 | 15500 | 15500 | 15500 | 15460 | 703 |
| 435 | 20230804 | 120700 | 6479650050 | 15500 | 15500 | 15500 | 15500 | 374 |
| 436 | 20230804 | 120600 | 6473853050 | 15500 | 15490 | 15500 | 15490 | 853 |
| 437 | 20230804 | 120500 | 6460631730 | 15490 | 15500 | 15500 | 15480 | 256 |
| 438 | 20230804 | 120400 | 6456666440 | 15500 | 15500 | 15500 | 15490 | 189 |
| 439 | 20230804 | 120300 | 6453737150 | 15500 | 15500 | 15500 | 15500 | 775 |
| 440 | 20230804 | 120200 | 6441724650 | 15500 | 15500 | 15500 | 15500 | 100 |
| 441 | 20230804 | 120100 | 6440174650 | 15500 | 15490 | 15500 | 15490 | 305 |
| 442 | 20230804 | 120000 | 6435448810 | 15490 | 15500 | 15500 | 15490 | 95 |
| 443 | 20230804 | 115900 | 6433976590 | 15500 | 15500 | 15500 | 15490 | 329 |
| 444 | 20230804 | 115800 | 6428878090 | 15490 | 15490 | 15500 | 15490 | 187 |
| 445 | 20230804 | 115700 | 6425981270 | 15490 | 15500 | 15500 | 15460 | 910 |
| 446 | 20230804 | 115600 | 6411897960 | 15490 | 15490 | 15490 | 15490 | 525 |
| 447 | 20230804 | 115500 | 6403765710 | 15490 | 15490 | 15490 | 15490 | 76 |
| 448 | 20230804 | 115400 | 6402588470 | 15490 | 15490 | 15490 | 15480 | 188 |
| 449 | 20230804 | 115300 | 6399676600 | 15480 | 15480 | 15490 | 15480 | 282 |
| 450 | 20230804 | 115200 | 6395308520 | 15480 | 15480 | 15480 | 15470 | 82 |
| 451 | 20230804 | 115100 | 6394039390 | 15460 | 15490 | 15490 | 15460 | 1643 |
| 452 | 20230804 | 115000 | 6368624720 | 15490 | 15490 | 15490 | 15490 | 60 |
| 453 | 20230804 | 114900 | 6367695320 | 15490 | 15490 | 15490 | 15480 | 155 |
| 454 | 20230804 | 114800 | 6365294380 | 15490 | 15490 | 15490 | 15490 | 326 |
| 455 | 20230804 | 114700 | 6360244640 | 15490 | 15490 | 15490 | 15480 | 91 |
| 456 | 20230804 | 114600 | 6358835500 | 15480 | 15440 | 15490 | 15440 | 818 |
| 457 | 20230804 | 114500 | 6346200100 | 15440 | 15460 | 15490 | 15440 | 1136 |
| 458 | 20230804 | 114400 | 6328652620 | 15460 | 15460 | 15460 | 15460 | 36 |
| 459 | 20230804 | 114300 | 6328096060 | 15460 | 15460 | 15460 | 15460 | 401 |
| 460 | 20230804 | 114200 | 6321896600 | 15450 | 15450 | 15460 | 15450 | 80 |
| 461 | 20230804 | 114100 | 6320660480 | 15450 | 15450 | 15450 | 15440 | 632 |
| 462 | 20230804 | 114000 | 6310897250 | 15450 | 15460 | 15460 | 15440 | 101 |
| 463 | 20230804 | 113900 | 6309336720 | 15450 | 15500 | 15500 | 15450 | 3510 |
| 464 | 20230804 | 113800 | 6255048350 | 15500 | 15490 | 15500 | 15490 | 684 |
| 465 | 20230804 | 113700 | 6244449790 | 15490 | 15490 | 15490 | 15490 | 52 |
| 466 | 20230804 | 113600 | 6243644310 | 15480 | 15480 | 15480 | 15450 | 331 |
| 467 | 20230804 | 113500 | 6238522210 | 15480 | 15430 | 15480 | 15420 | 68 |
| 468 | 20230804 | 113400 | 6237472500 | 15480 | 15440 | 15480 | 15430 | 56 |
| 469 | 20230804 | 113300 | 6236606730 | 15480 | 15440 | 15480 | 15430 | 416 |
| 470 | 20230804 | 113200 | 6230174650 | 15450 | 15490 | 15490 | 15450 | 654 |
| 471 | 20230804 | 113100 | 6220060560 | 15500 | 15480 | 15500 | 15480 | 268 |
| 472 | 20230804 | 113000 | 6215910250 | 15490 | 15500 | 15500 | 15490 | 227 |
| 473 | 20230804 | 112900 | 6212393450 | 15480 | 15500 | 15500 | 15480 | 265 |
| 474 | 20230804 | 112800 | 6208287540 | 15500 | 15500 | 15500 | 15490 | 341 |
| 475 | 20230804 | 112700 | 6203005250 | 15490 | 15490 | 15490 | 15490 | 292 |
| 476 | 20230804 | 112600 | 6198482170 | 15490 | 15480 | 15490 | 15480 | 367 |
| 477 | 20230804 | 112500 | 6192800150 | 15480 | 15470 | 15480 | 15470 | 305 |
| 478 | 20230804 | 112400 | 6188081390 | 15470 | 15480 | 15480 | 15460 | 262 |
| 479 | 20230804 | 112300 | 6184030000 | 15480 | 15490 | 15490 | 15480 | 357 |
| 480 | 20230804 | 112200 | 6178503140 | 15490 | 15490 | 15500 | 15470 | 376 |
| 481 | 20230804 | 112100 | 6172681320 | 15500 | 15510 | 15510 | 15490 | 448 |
| 482 | 20230804 | 112000 | 6165735710 | 15510 | 15500 | 15560 | 15500 | 332 |
| 483 | 20230804 | 111900 | 6160584920 | 15510 | 15480 | 15510 | 15480 | 378 |
| 484 | 20230804 | 111800 | 6154724560 | 15480 | 15500 | 15500 | 15480 | 512 |
| 485 | 20230804 | 111700 | 6146798310 | 15500 | 15510 | 15510 | 15490 | 164 |
| 486 | 20230804 | 111600 | 6144255520 | 15510 | 15410 | 15510 | 15410 | 4170 |
| 487 | 20230804 | 111500 | 6079853390 | 15420 | 15430 | 15430 | 15400 | 472 |
| 488 | 20230804 | 111400 | 6072578270 | 15450 | 15460 | 15460 | 15420 | 86 |
| 489 | 20230804 | 111300 | 6071250140 | 15460 | 15460 | 15470 | 15400 | 1054 |
| 490 | 20230804 | 111200 | 6054981140 | 15460 | 15450 | 15460 | 15430 | 564 |
| 491 | 20230804 | 111100 | 6046274100 | 15450 | 15460 | 15460 | 15450 | 1029 |
| 492 | 20230804 | 111000 | 6030371310 | 15470 | 15470 | 15470 | 15460 | 331 |
| 493 | 20230804 | 110900 | 6025251860 | 15470 | 15480 | 15480 | 15460 | 593 |
| 494 | 20230804 | 110800 | 6016080640 | 15470 | 15500 | 15500 | 15470 | 1879 |
| 495 | 20230804 | 110700 | 5986993770 | 15500 | 15490 | 15500 | 15480 | 1311 |
| 496 | 20230804 | 110600 | 5966687200 | 15490 | 15570 | 15570 | 15480 | 3166 |
| 497 | 20230804 | 110500 | 5917504580 | 15580 | 15570 | 15580 | 15560 | 595 |
| 498 | 20230804 | 110400 | 5908241380 | 15580 | 15560 | 15610 | 15560 | 244 |
| 499 | 20230804 | 110300 | 5904438390 | 15570 | 15550 | 15590 | 15550 | 839 |
| 500 | 20230804 | 110200 | 5891384960 | 15540 | 15650 | 15660 | 15540 | 2731 |
| 501 | 20230804 | 110100 | 5848810440 | 15660 | 15660 | 15670 | 15590 | 3169 |
| 502 | 20230804 | 110000 | 5799298640 | 15660 | 15650 | 15660 | 15640 | 512 |
| 503 | 20230804 | 105900 | 5791284060 | 15650 | 15650 | 15650 | 15640 | 1430 |
| 504 | 20230804 | 105800 | 5768904620 | 15650 | 15640 | 15650 | 15640 | 1503 |
| 505 | 20230804 | 105700 | 5745393050 | 15630 | 15640 | 15640 | 15620 | 936 |
| 506 | 20230804 | 105600 | 5730762250 | 15640 | 15630 | 15640 | 15600 | 1510 |
| 507 | 20230804 | 105500 | 5707182790 | 15630 | 15660 | 15660 | 15620 | 2089 |
| 508 | 20230804 | 105400 | 5674513030 | 15660 | 15660 | 15670 | 15650 | 1948 |
| 509 | 20230804 | 105300 | 5644016230 | 15660 | 15660 | 15670 | 15660 | 2012 |
| 510 | 20230804 | 105200 | 5612501670 | 15660 | 15650 | 15660 | 15650 | 4199 |
| 511 | 20230804 | 105100 | 5546779280 | 15650 | 15640 | 15650 | 15640 | 1971 |
| 512 | 20230804 | 105000 | 5515947700 | 15640 | 15630 | 15640 | 15620 | 1028 |
| 513 | 20230804 | 104900 | 5499879690 | 15630 | 15630 | 15640 | 15630 | 1761 |
| 514 | 20230804 | 104800 | 5472354210 | 15620 | 15600 | 15630 | 15600 | 3294 |
| 515 | 20230804 | 104700 | 5420915560 | 15600 | 15600 | 15610 | 15600 | 1246 |
| 516 | 20230804 | 104600 | 5401472090 | 15600 | 15600 | 15600 | 15580 | 892 |
| 517 | 20230804 | 104500 | 5387559380 | 15590 | 15590 | 15590 | 15580 | 631 |
| 518 | 20230804 | 104400 | 5377722590 | 15590 | 15580 | 15590 | 15570 | 1365 |
| 519 | 20230804 | 104300 | 5356452660 | 15580 | 15570 | 15580 | 15570 | 728 |
| 520 | 20230804 | 104200 | 5345114540 | 15560 | 15580 | 15580 | 15560 | 552 |
| 521 | 20230804 | 104100 | 5336522630 | 15570 | 15590 | 15590 | 15570 | 1257 |
| 522 | 20230804 | 104000 | 5316938090 | 15580 | 15580 | 15590 | 15580 | 494 |
| 523 | 20230804 | 103900 | 5309239110 | 15580 | 15580 | 15600 | 15570 | 1620 |
| 524 | 20230804 | 103800 | 5283993370 | 15580 | 15570 | 15590 | 15560 | 1412 |
| 525 | 20230804 | 103700 | 5261994800 | 15560 | 15560 | 15560 | 15550 | 467 |
| 526 | 20230804 | 103600 | 5254729330 | 15560 | 15570 | 15580 | 15550 | 2600 |
| 527 | 20230804 | 103500 | 5214275670 | 15570 | 15560 | 15570 | 15550 | 958 |
| 528 | 20230804 | 103400 | 5199371350 | 15560 | 15540 | 15570 | 15530 | 1922 |
| 529 | 20230804 | 103300 | 5169479370 | 15530 | 15550 | 15550 | 15530 | 692 |
| 530 | 20230804 | 103200 | 5158726740 | 15550 | 15540 | 15550 | 15510 | 1116 |
| 531 | 20230804 | 103100 | 5141385510 | 15530 | 15520 | 15530 | 15510 | 1697 |
| 532 | 20230804 | 103000 | 5115043970 | 15520 | 15500 | 15520 | 15500 | 313 |
| 533 | 20230804 | 102900 | 5110190090 | 15500 | 15500 | 15520 | 15500 | 784 |
| 534 | 20230804 | 102800 | 5098033790 | 15500 | 15450 | 15500 | 15450 | 1101 |
| 535 | 20230804 | 102700 | 5080984250 | 15480 | 15530 | 15540 | 15470 | 1147 |
| 536 | 20230804 | 102600 | 5063203520 | 15530 | 15530 | 15530 | 15520 | 906 |
| 537 | 20230804 | 102500 | 5049136760 | 15530 | 15520 | 15530 | 15460 | 2026 |
| 538 | 20230804 | 102400 | 5017729480 | 15520 | 15500 | 15520 | 15500 | 1794 |
| 539 | 20230804 | 102300 | 4989908200 | 15490 | 15500 | 15510 | 15480 | 335 |
| 540 | 20230804 | 102200 | 4984714880 | 15490 | 15430 | 15490 | 15410 | 1767 |
| 541 | 20230804 | 102100 | 4957427510 | 15420 | 15490 | 15490 | 15420 | 1157 |
| 542 | 20230804 | 102000 | 4939558700 | 15470 | 15520 | 15520 | 15460 | 1318 |
| 543 | 20230804 | 101900 | 4919129530 | 15520 | 15500 | 15520 | 15500 | 1659 |
| 544 | 20230804 | 101800 | 4893391740 | 15530 | 15490 | 15540 | 15480 | 2730 |
| 545 | 20230804 | 101700 | 4851079730 | 15490 | 15500 | 15500 | 15490 | 608 |
| 546 | 20230804 | 101600 | 4841656890 | 15490 | 15500 | 15500 | 15490 | 1024 |
| 547 | 20230804 | 101500 | 4825786460 | 15510 | 15550 | 15570 | 15470 | 1498 |
| 548 | 20230804 | 101400 | 4802545970 | 15550 | 15340 | 15550 | 15340 | 7281 |
| 549 | 20230804 | 101300 | 4690078610 | 15370 | 15390 | 15390 | 15320 | 1187 |
| 550 | 20230804 | 101200 | 4671824490 | 15390 | 15440 | 15440 | 15150 | 2260 |
| 551 | 20230804 | 101100 | 4637115120 | 15440 | 15420 | 15450 | 15420 | 864 |
| 552 | 20230804 | 101000 | 4623770840 | 15450 | 15430 | 15450 | 15420 | 1934 |
| 553 | 20230804 | 100900 | 4593904810 | 15430 | 15400 | 15430 | 15390 | 1563 |
| 554 | 20230804 | 100800 | 4569834330 | 15400 | 15390 | 15410 | 15360 | 1455 |
| 555 | 20230804 | 100700 | 4547435210 | 15400 | 15330 | 15400 | 15330 | 1517 |
| 556 | 20230804 | 100600 | 4524105310 | 15330 | 15350 | 15350 | 15260 | 4011 |
| 557 | 20230804 | 100500 | 4462631380 | 15350 | 15240 | 15370 | 15240 | 2552 |
| 558 | 20230804 | 100400 | 4423618680 | 15240 | 15180 | 15240 | 15110 | 2514 |
| 559 | 20230804 | 100300 | 4385448320 | 15180 | 15200 | 15200 | 15170 | 621 |
| 560 | 20230804 | 100200 | 4376015830 | 15200 | 15200 | 15200 | 15170 | 260 |
| 561 | 20230804 | 100100 | 4372067160 | 15200 | 15030 | 15210 | 15030 | 1132 |
| 562 | 20230804 | 100000 | 4354938180 | 15030 | 15010 | 15030 | 14930 | 2933 |
| 563 | 20230804 | 095900 | 4310976380 | 15020 | 15050 | 15050 | 15000 | 926 |
| 564 | 20230804 | 095800 | 4297071840 | 15050 | 15010 | 15050 | 14990 | 3125 |
| 565 | 20230804 | 095700 | 4250184220 | 15010 | 15080 | 15090 | 15010 | 4533 |
| 566 | 20230804 | 095600 | 4181949290 | 15080 | 15180 | 15190 | 15080 | 2346 |
| 567 | 20230804 | 095500 | 4146492370 | 15190 | 15090 | 15190 | 15060 | 3502 |
| 568 | 20230804 | 095400 | 4093635070 | 15090 | 15140 | 15200 | 15080 | 3073 |
| 569 | 20230804 | 095300 | 4047199990 | 15180 | 15240 | 15240 | 14980 | 10811 |
| 570 | 20230804 | 095200 | 3884146030 | 15240 | 15300 | 15380 | 15220 | 4826 |
| 571 | 20230804 | 095100 | 3810350510 | 15310 | 15490 | 15490 | 15310 | 11722 |
| 572 | 20230804 | 095000 | 3629847680 | 15470 | 15590 | 15610 | 15470 | 8973 |
| 573 | 20230804 | 094900 | 3490251020 | 15590 | 15600 | 15600 | 15580 | 1872 |
| 574 | 20230804 | 094800 | 3461070530 | 15590 | 15660 | 15690 | 15590 | 3643 |
| 575 | 20230804 | 094700 | 3404049970 | 15680 | 15610 | 15700 | 15610 | 3055 |
| 576 | 20230804 | 094600 | 3356234790 | 15610 | 15630 | 15630 | 15570 | 3499 |
| 577 | 20230804 | 094500 | 3301695490 | 15590 | 15640 | 15640 | 15510 | 4765 |
| 578 | 20230804 | 094400 | 3227432180 | 15640 | 15570 | 15640 | 15470 | 12709 |
| 579 | 20230804 | 094300 | 3029612970 | 15570 | 15700 | 15710 | 15550 | 7381 |
| 580 | 20230804 | 094200 | 2914377440 | 15710 | 15570 | 15720 | 15550 | 22223 |
| 581 | 20230804 | 094100 | 2566140400 | 15570 | 15350 | 15640 | 15350 | 28752 |
| 582 | 20230804 | 094000 | 2120128710 | 15360 | 15310 | 15360 | 15300 | 4956 |
| 583 | 20230804 | 093900 | 2044154350 | 15300 | 15250 | 15350 | 15250 | 8880 |
| 584 | 20230804 | 093800 | 1908297280 | 15260 | 15230 | 15260 | 15210 | 4373 |
| 585 | 20230804 | 093700 | 1841664900 | 15250 | 15170 | 15250 | 15170 | 3851 |
| 586 | 20230804 | 093600 | 1783071890 | 15170 | 15180 | 15180 | 15110 | 1799 |
| 587 | 20230804 | 093500 | 1755805240 | 15180 | 15130 | 15180 | 15100 | 1756 |
| 588 | 20230804 | 093400 | 1729208570 | 15110 | 15100 | 15110 | 15090 | 607 |
| 589 | 20230804 | 093300 | 1720042090 | 15090 | 15120 | 15150 | 15080 | 2226 |
| 590 | 20230804 | 093200 | 1686419540 | 15130 | 15190 | 15210 | 15120 | 788 |
| 591 | 20230804 | 093100 | 1674479950 | 15220 | 15140 | 15220 | 15140 | 2847 |
| 592 | 20230804 | 093000 | 1631260170 | 15130 | 15080 | 15130 | 15010 | 3478 |
| 593 | 20230804 | 092900 | 1578923410 | 15090 | 15040 | 15090 | 15010 | 1333 |
| 594 | 20230804 | 092800 | 1558883310 | 15030 | 15040 | 15050 | 15010 | 713 |
| 595 | 20230804 | 092700 | 1548161300 | 15040 | 15110 | 15110 | 15030 | 1484 |
| 596 | 20230804 | 092600 | 1525811430 | 15040 | 15060 | 15120 | 15040 | 2045 |
| 597 | 20230804 | 092500 | 1494963280 | 15120 | 15060 | 15120 | 15010 | 1353 |
| 598 | 20230804 | 092400 | 1474582850 | 15070 | 15080 | 15090 | 15020 | 1239 |
| 599 | 20230804 | 092300 | 1455922380 | 15070 | 14950 | 15070 | 14950 | 2031 |
| 600 | 20230804 | 092200 | 1425415190 | 14950 | 14930 | 14950 | 14900 | 2006 |
| 601 | 20230804 | 092100 | 1395501930 | 14930 | 14940 | 14990 | 14930 | 507 |
| 602 | 20230804 | 092000 | 1387923070 | 14940 | 15000 | 15030 | 14920 | 1868 |
| 603 | 20230804 | 091900 | 1359995270 | 15010 | 14860 | 15010 | 14860 | 626 |
| 604 | 20230804 | 091800 | 1350640800 | 14850 | 14850 | 14850 | 14820 | 1798 |
| 605 | 20230804 | 091700 | 1323952810 | 14850 | 14900 | 14900 | 14810 | 1426 |
| 606 | 20230804 | 091600 | 1302779810 | 14890 | 14850 | 14900 | 14840 | 1614 |
| 607 | 20230804 | 091500 | 1278787750 | 14860 | 15020 | 15020 | 14850 | 1563 |
| 608 | 20230804 | 091400 | 1255473580 | 15030 | 15000 | 15140 | 14970 | 2134 |
| 609 | 20230804 | 091300 | 1223364340 | 15000 | 14910 | 15000 | 14910 | 1102 |
| 610 | 20230804 | 091200 | 1206895710 | 14930 | 14980 | 14980 | 14890 | 711 |
| 611 | 20230804 | 091100 | 1196269100 | 14960 | 14860 | 15140 | 14860 | 2545 |
| 612 | 20230804 | 091000 | 1158061190 | 14850 | 14730 | 14850 | 14730 | 4997 |
| 613 | 20230804 | 090900 | 1084143470 | 14730 | 14710 | 14730 | 14690 | 4079 |
| 614 | 20230804 | 090800 | 1024210290 | 14700 | 14730 | 14740 | 14700 | 2200 |
| 615 | 20230804 | 090700 | 991835710 | 14720 | 14690 | 14750 | 14690 | 1217 |
| 616 | 20230804 | 090600 | 973913810 | 14700 | 14780 | 14850 | 14690 | 9277 |
| 617 | 20230804 | 090500 | 837034770 | 14780 | 14750 | 14820 | 14750 | 1599 |
| 618 | 20230804 | 090400 | 813421260 | 14750 | 14770 | 14870 | 14750 | 7588 |
| 619 | 20230804 | 090300 | 701343430 | 14770 | 14950 | 14950 | 14760 | 15854 |
| 620 | 20230804 | 090200 | 466439190 | 14960 | 15100 | 15120 | 14950 | 6950 |
| 621 | 20230804 | 090100 | 361836550 | 15100 | 15220 | 15290 | 15100 | 4785 |
| 622 | 20230804 | 090000 | 289208950 | 15220 | 15400 | 15400 | 15220 | 18858 |