33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 3 | 20230808 | 192000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 4 | 20230808 | 191900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 5 | 20230808 | 191800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 6 | 20230808 | 191700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 7 | 20230808 | 191600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 8 | 20230808 | 191500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 9 | 20230808 | 191400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 10 | 20230808 | 191300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 11 | 20230808 | 191200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 12 | 20230808 | 191100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 13 | 20230808 | 191000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 14 | 20230808 | 190900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 15 | 20230808 | 190800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 16 | 20230808 | 190700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 17 | 20230808 | 190600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 18 | 20230808 | 190500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 19 | 20230808 | 190400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 20 | 20230808 | 190300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 21 | 20230808 | 190200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 22 | 20230808 | 190100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 23 | 20230808 | 190000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 24 | 20230808 | 185900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 25 | 20230808 | 185800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 26 | 20230808 | 185700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 27 | 20230808 | 185600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 28 | 20230808 | 185500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 29 | 20230808 | 185400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 30 | 20230808 | 185300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 31 | 20230808 | 185200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 32 | 20230808 | 185100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 33 | 20230808 | 185000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 34 | 20230808 | 184900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 35 | 20230808 | 184800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 36 | 20230808 | 184700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 37 | 20230808 | 184600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 38 | 20230808 | 184500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 39 | 20230808 | 184400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 40 | 20230808 | 184300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 41 | 20230808 | 184200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 42 | 20230808 | 184100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 43 | 20230808 | 184000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 44 | 20230808 | 183900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 45 | 20230808 | 183800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 46 | 20230808 | 183700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 47 | 20230808 | 183600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 48 | 20230808 | 183500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 49 | 20230808 | 183400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 50 | 20230808 | 183300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 51 | 20230808 | 183200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 52 | 20230808 | 183100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 53 | 20230808 | 183000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 54 | 20230808 | 182900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 55 | 20230808 | 182800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 56 | 20230808 | 182700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 57 | 20230808 | 182600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 58 | 20230808 | 182500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 59 | 20230808 | 182400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 60 | 20230808 | 182300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 61 | 20230808 | 182200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 62 | 20230808 | 182100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 63 | 20230808 | 182000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 64 | 20230808 | 181900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 65 | 20230808 | 181800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 66 | 20230808 | 181700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 67 | 20230808 | 181600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 68 | 20230808 | 181500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 69 | 20230808 | 181400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 70 | 20230808 | 181300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 71 | 20230808 | 181200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 72 | 20230808 | 181100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 73 | 20230808 | 181000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 74 | 20230808 | 180900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 75 | 20230808 | 180800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 76 | 20230808 | 180700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 77 | 20230808 | 180600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 78 | 20230808 | 180500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 79 | 20230808 | 180400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 80 | 20230808 | 180300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 81 | 20230808 | 180200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 82 | 20230808 | 180100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 83 | 20230808 | 180000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 84 | 20230808 | 175900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 85 | 20230808 | 175800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 86 | 20230808 | 175700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 87 | 20230808 | 175600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 88 | 20230808 | 175500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 89 | 20230808 | 175400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 90 | 20230808 | 175300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 91 | 20230808 | 175200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 92 | 20230808 | 175100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 93 | 20230808 | 175000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 94 | 20230808 | 174900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 95 | 20230808 | 174800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 96 | 20230808 | 174700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 97 | 20230808 | 174600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 98 | 20230808 | 174500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 99 | 20230808 | 174400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 100 | 20230808 | 174300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 101 | 20230808 | 174200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 102 | 20230808 | 174100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 103 | 20230808 | 174000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 104 | 20230808 | 173900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 105 | 20230808 | 173800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 106 | 20230808 | 173700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 107 | 20230808 | 173600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 108 | 20230808 | 173500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 109 | 20230808 | 173400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 110 | 20230808 | 173300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 111 | 20230808 | 173200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 112 | 20230808 | 173100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 113 | 20230808 | 173000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 114 | 20230808 | 172900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 115 | 20230808 | 172800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 116 | 20230808 | 172700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 117 | 20230808 | 172600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 118 | 20230808 | 172500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 119 | 20230808 | 172400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 120 | 20230808 | 172300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 121 | 20230808 | 172200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 122 | 20230808 | 172100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 123 | 20230808 | 172000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 124 | 20230808 | 171900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 125 | 20230808 | 171800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 126 | 20230808 | 171700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 127 | 20230808 | 171600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 128 | 20230808 | 171500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 129 | 20230808 | 171400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 130 | 20230808 | 171300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 131 | 20230808 | 171200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 132 | 20230808 | 171100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 133 | 20230808 | 171000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 134 | 20230808 | 170900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 135 | 20230808 | 170800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 136 | 20230808 | 170700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 137 | 20230808 | 170600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 138 | 20230808 | 170500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 139 | 20230808 | 170400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 140 | 20230808 | 170300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 141 | 20230808 | 170200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 142 | 20230808 | 170100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 143 | 20230808 | 170000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 144 | 20230808 | 165900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 145 | 20230808 | 165800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 146 | 20230808 | 165700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 147 | 20230808 | 165600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 148 | 20230808 | 165500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 149 | 20230808 | 165400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 150 | 20230808 | 165300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 151 | 20230808 | 165200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 152 | 20230808 | 165100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 153 | 20230808 | 165000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 154 | 20230808 | 164900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 155 | 20230808 | 164800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 156 | 20230808 | 164700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 157 | 20230808 | 164600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 158 | 20230808 | 164500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 159 | 20230808 | 164400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 160 | 20230808 | 164300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 161 | 20230808 | 164200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 162 | 20230808 | 164100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 163 | 20230808 | 164000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 164 | 20230808 | 163900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 165 | 20230808 | 163800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 166 | 20230808 | 163700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 167 | 20230808 | 163600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 168 | 20230808 | 163500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 169 | 20230808 | 163400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 170 | 20230808 | 163300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 171 | 20230808 | 163200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 172 | 20230808 | 163100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 173 | 20230808 | 163000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 174 | 20230808 | 162900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 175 | 20230808 | 162800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 176 | 20230808 | 162700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 177 | 20230808 | 162600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 178 | 20230808 | 162500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 179 | 20230808 | 162400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 180 | 20230808 | 162300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 181 | 20230808 | 162200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 182 | 20230808 | 162100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 183 | 20230808 | 162000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 184 | 20230808 | 161900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 185 | 20230808 | 161800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 186 | 20230808 | 161700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 187 | 20230808 | 161600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 188 | 20230808 | 161500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 189 | 20230808 | 161400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 190 | 20230808 | 161300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 191 | 20230808 | 161200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 192 | 20230808 | 161100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 193 | 20230808 | 161000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 194 | 20230808 | 160900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 195 | 20230808 | 160800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 196 | 20230808 | 160700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 197 | 20230808 | 160600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 198 | 20230808 | 160500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 199 | 20230808 | 160400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 200 | 20230808 | 160300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 201 | 20230808 | 160200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 202 | 20230808 | 160100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 203 | 20230808 | 160000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 204 | 20230808 | 155900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 205 | 20230808 | 155800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 206 | 20230808 | 155700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 207 | 20230808 | 155600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 208 | 20230808 | 155500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 209 | 20230808 | 155400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 210 | 20230808 | 155300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 211 | 20230808 | 155200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 212 | 20230808 | 155100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 213 | 20230808 | 155000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 214 | 20230808 | 154900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 215 | 20230808 | 154800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 216 | 20230808 | 154700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 217 | 20230808 | 154600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 218 | 20230808 | 154500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 219 | 20230808 | 154400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 220 | 20230808 | 154300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 221 | 20230808 | 154200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 222 | 20230808 | 154100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 223 | 20230808 | 154000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 224 | 20230808 | 153900 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 225 | 20230808 | 153800 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 226 | 20230808 | 153700 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 227 | 20230808 | 153600 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 228 | 20230808 | 153500 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 229 | 20230808 | 153400 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 230 | 20230808 | 153300 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 231 | 20230808 | 153200 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 232 | 20230808 | 153100 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 233 | 20230808 | 153000 | 3060351150 | 15100 | 15100 | 15100 | 15100 | 3214 |
| 234 | 20230808 | 152900 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 235 | 20230808 | 152800 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 236 | 20230808 | 152700 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 237 | 20230808 | 152600 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 238 | 20230808 | 152500 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 239 | 20230808 | 152400 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 240 | 20230808 | 152300 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 241 | 20230808 | 152200 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 242 | 20230808 | 152100 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 243 | 20230808 | 152000 | 3011819750 | 15110 | 15110 | 15110 | 15110 | 0 |
| 244 | 20230808 | 151900 | 3011819750 | 15110 | 15100 | 15110 | 15100 | 160 |
| 245 | 20230808 | 151800 | 3009403520 | 15100 | 15110 | 15110 | 15100 | 317 |
| 246 | 20230808 | 151700 | 3004613660 | 15120 | 15130 | 15140 | 15120 | 263 |
| 247 | 20230808 | 151600 | 3000634680 | 15140 | 15130 | 15140 | 15130 | 177 |
| 248 | 20230808 | 151500 | 2997956210 | 15140 | 15130 | 15140 | 15120 | 175 |
| 249 | 20230808 | 151400 | 2995308540 | 15130 | 15130 | 15130 | 15130 | 27 |
| 250 | 20230808 | 151300 | 2994900030 | 15140 | 15140 | 15140 | 15110 | 204 |
| 251 | 20230808 | 151200 | 2991811950 | 15140 | 15150 | 15150 | 15140 | 146 |
| 252 | 20230808 | 151100 | 2989600750 | 15120 | 15100 | 15120 | 15100 | 199 |
| 253 | 20230808 | 151000 | 2986593310 | 15090 | 15090 | 15110 | 15090 | 586 |
| 254 | 20230808 | 150900 | 2977744240 | 15110 | 15230 | 15270 | 15110 | 1376 |
| 255 | 20230808 | 150800 | 2956830390 | 15190 | 15110 | 15190 | 15110 | 31 |
| 256 | 20230808 | 150700 | 2956360120 | 15070 | 15070 | 15100 | 15070 | 7690 |
| 257 | 20230808 | 150600 | 2840353360 | 15070 | 15080 | 15080 | 15070 | 236 |
| 258 | 20230808 | 150500 | 2836795900 | 15080 | 15070 | 15080 | 15070 | 122 |
| 259 | 20230808 | 150400 | 2834956730 | 15070 | 15070 | 15080 | 15070 | 110 |
| 260 | 20230808 | 150300 | 2833298710 | 15070 | 15100 | 15100 | 15060 | 2081 |
| 261 | 20230808 | 150200 | 2801916650 | 15110 | 15070 | 15110 | 15070 | 265 |
| 262 | 20230808 | 150100 | 2797918620 | 15070 | 15060 | 15070 | 15060 | 547 |
| 263 | 20230808 | 150000 | 2789680460 | 15100 | 15120 | 15160 | 15050 | 970 |
| 264 | 20230808 | 145900 | 2775046100 | 15160 | 15150 | 15170 | 15110 | 437 |
| 265 | 20230808 | 145800 | 2768429550 | 15150 | 15140 | 15190 | 15140 | 178 |
| 266 | 20230808 | 145700 | 2765727730 | 15150 | 15160 | 15190 | 15150 | 196 |
| 267 | 20230808 | 145600 | 2762752710 | 15200 | 15180 | 15200 | 15160 | 329 |
| 268 | 20230808 | 145500 | 2757756800 | 15180 | 15210 | 15210 | 15180 | 96 |
| 269 | 20230808 | 145400 | 2756296820 | 15200 | 15220 | 15220 | 15190 | 322 |
| 270 | 20230808 | 145300 | 2751403980 | 15240 | 15230 | 15240 | 15170 | 700 |
| 271 | 20230808 | 145200 | 2740766200 | 15220 | 15220 | 15230 | 15220 | 515 |
| 272 | 20230808 | 145100 | 2732927000 | 15220 | 15230 | 15230 | 15190 | 404 |
| 273 | 20230808 | 145000 | 2726779830 | 15170 | 15180 | 15200 | 15170 | 1082 |
| 274 | 20230808 | 144900 | 2710353220 | 15120 | 15170 | 15180 | 15120 | 674 |
| 275 | 20230808 | 144800 | 2700147320 | 15150 | 15180 | 15180 | 15150 | 117 |
| 276 | 20230808 | 144700 | 2698371640 | 15120 | 15190 | 15190 | 15120 | 792 |
| 277 | 20230808 | 144600 | 2686372960 | 15190 | 15270 | 15270 | 15190 | 752 |
| 278 | 20230808 | 144500 | 2674920190 | 15260 | 15280 | 15280 | 15260 | 277 |
| 279 | 20230808 | 144400 | 2670689530 | 15280 | 15260 | 15280 | 15260 | 83 |
| 280 | 20230808 | 144300 | 2669422880 | 15270 | 15300 | 15300 | 15260 | 329 |
| 281 | 20230808 | 144200 | 2664394830 | 15300 | 15350 | 15350 | 15300 | 654 |
| 282 | 20230808 | 144100 | 2654372610 | 15350 | 15370 | 15370 | 15330 | 174 |
| 283 | 20230808 | 144000 | 2651700250 | 15360 | 15370 | 15380 | 15350 | 471 |
| 284 | 20230808 | 143900 | 2644461600 | 15360 | 15360 | 15360 | 15350 | 350 |
| 285 | 20230808 | 143800 | 2639085610 | 15360 | 15340 | 15360 | 15340 | 388 |
| 286 | 20230808 | 143700 | 2633130020 | 15340 | 15350 | 15360 | 15330 | 527 |
| 287 | 20230808 | 143600 | 2625040150 | 15340 | 15350 | 15350 | 15340 | 289 |
| 288 | 20230808 | 143500 | 2620604260 | 15340 | 15340 | 15350 | 15340 | 417 |
| 289 | 20230808 | 143400 | 2614207130 | 15340 | 15330 | 15350 | 15330 | 467 |
| 290 | 20230808 | 143300 | 2607040570 | 15320 | 15340 | 15340 | 15310 | 305 |
| 291 | 20230808 | 143200 | 2602363340 | 15330 | 15320 | 15330 | 15310 | 99 |
| 292 | 20230808 | 143100 | 2600846490 | 15320 | 15300 | 15330 | 15300 | 525 |
| 293 | 20230808 | 143000 | 2592802400 | 15300 | 15360 | 15360 | 15300 | 617 |
| 294 | 20230808 | 142900 | 2583328760 | 15350 | 15320 | 15350 | 15320 | 149 |
| 295 | 20230808 | 142800 | 2581044300 | 15330 | 15310 | 15330 | 15290 | 671 |
| 296 | 20230808 | 142700 | 2570772070 | 15310 | 15330 | 15350 | 15300 | 455 |
| 297 | 20230808 | 142600 | 2563794290 | 15300 | 15300 | 15320 | 15300 | 398 |
| 298 | 20230808 | 142500 | 2557698490 | 15310 | 15260 | 15310 | 15260 | 180 |
| 299 | 20230808 | 142400 | 2554948190 | 15270 | 15300 | 15310 | 15250 | 651 |
| 300 | 20230808 | 142300 | 2544990990 | 15290 | 15290 | 15300 | 15290 | 221 |
| 301 | 20230808 | 142200 | 2541610140 | 15280 | 15290 | 15300 | 15280 | 282 |
| 302 | 20230808 | 142100 | 2537295730 | 15260 | 15320 | 15350 | 15260 | 673 |
| 303 | 20230808 | 142000 | 2526978900 | 15320 | 15350 | 15370 | 15310 | 143 |
| 304 | 20230808 | 141900 | 2524783830 | 15400 | 15300 | 15400 | 15290 | 495 |
| 305 | 20230808 | 141800 | 2517201830 | 15310 | 15270 | 15310 | 15270 | 724 |
| 306 | 20230808 | 141700 | 2506135030 | 15270 | 15270 | 15270 | 15270 | 361 |
| 307 | 20230808 | 141600 | 2500622560 | 15270 | 15250 | 15270 | 15240 | 709 |
| 308 | 20230808 | 141500 | 2489801590 | 15260 | 15250 | 15260 | 15240 | 397 |
| 309 | 20230808 | 141400 | 2483744960 | 15250 | 15270 | 15270 | 15240 | 348 |
| 310 | 20230808 | 141300 | 2478432310 | 15260 | 15250 | 15260 | 15240 | 469 |
| 311 | 20230808 | 141200 | 2471280150 | 15240 | 15240 | 15250 | 15240 | 188 |
| 312 | 20230808 | 141100 | 2468414680 | 15250 | 15240 | 15260 | 15240 | 454 |
| 313 | 20230808 | 141000 | 2461489620 | 15230 | 15250 | 15250 | 15220 | 414 |
| 314 | 20230808 | 140900 | 2455180920 | 15240 | 15310 | 15310 | 15240 | 610 |
| 315 | 20230808 | 140800 | 2445853660 | 15310 | 15320 | 15330 | 15310 | 1009 |
| 316 | 20230808 | 140700 | 2430396490 | 15310 | 15300 | 15310 | 15300 | 23 |
| 317 | 20230808 | 140600 | 2430044370 | 15300 | 15310 | 15310 | 15280 | 270 |
| 318 | 20230808 | 140500 | 2425916600 | 15320 | 15340 | 15350 | 15320 | 546 |
| 319 | 20230808 | 140400 | 2417544350 | 15340 | 15360 | 15370 | 15340 | 265 |
| 320 | 20230808 | 140300 | 2413473250 | 15370 | 15390 | 15390 | 15370 | 712 |
| 321 | 20230808 | 140200 | 2402519420 | 15390 | 15350 | 15390 | 15350 | 355 |
| 322 | 20230808 | 140100 | 2397061170 | 15350 | 15340 | 15350 | 15340 | 217 |
| 323 | 20230808 | 140000 | 2393731320 | 15350 | 15350 | 15360 | 15340 | 739 |
| 324 | 20230808 | 135900 | 2382388500 | 15340 | 15330 | 15350 | 15330 | 1322 |
| 325 | 20230808 | 135800 | 2362097830 | 15330 | 15330 | 15340 | 15330 | 154 |
| 326 | 20230808 | 135700 | 2359736100 | 15340 | 15320 | 15340 | 15310 | 671 |
| 327 | 20230808 | 135600 | 2349449210 | 15310 | 15290 | 15330 | 15290 | 560 |
| 328 | 20230808 | 135500 | 2340873570 | 15290 | 15270 | 15290 | 15270 | 108 |
| 329 | 20230808 | 135400 | 2339223140 | 15260 | 15290 | 15290 | 15250 | 184 |
| 330 | 20230808 | 135300 | 2336413240 | 15280 | 15310 | 15310 | 15280 | 393 |
| 331 | 20230808 | 135200 | 2330402100 | 15320 | 15350 | 15350 | 15320 | 1416 |
| 332 | 20230808 | 135100 | 2308672070 | 15340 | 15330 | 15350 | 15320 | 342 |
| 333 | 20230808 | 135000 | 2303426930 | 15320 | 15310 | 15320 | 15310 | 431 |
| 334 | 20230808 | 134900 | 2296828020 | 15310 | 15300 | 15340 | 15300 | 659 |
| 335 | 20230808 | 134800 | 2286727850 | 15290 | 15270 | 15300 | 15270 | 721 |
| 336 | 20230808 | 134700 | 2275705470 | 15270 | 15250 | 15270 | 15250 | 121 |
| 337 | 20230808 | 134600 | 2273859570 | 15250 | 15210 | 15250 | 15210 | 430 |
| 338 | 20230808 | 134500 | 2267303820 | 15210 | 15200 | 15210 | 15200 | 123 |
| 339 | 20230808 | 134400 | 2265434070 | 15200 | 15180 | 15200 | 15180 | 127 |
| 340 | 20230808 | 134300 | 2263505230 | 15180 | 15170 | 15180 | 15160 | 183 |
| 341 | 20230808 | 134200 | 2260728640 | 15160 | 15160 | 15160 | 15160 | 43 |
| 342 | 20230808 | 134100 | 2260076760 | 15170 | 15150 | 15190 | 15150 | 634 |
| 343 | 20230808 | 134000 | 2250460230 | 15150 | 15150 | 15150 | 15120 | 255 |
| 344 | 20230808 | 133900 | 2246598240 | 15140 | 15140 | 15160 | 15140 | 751 |
| 345 | 20230808 | 133800 | 2235214250 | 15130 | 15130 | 15140 | 15130 | 89 |
| 346 | 20230808 | 133700 | 2233867650 | 15140 | 15090 | 15140 | 15090 | 288 |
| 347 | 20230808 | 133600 | 2229510430 | 15080 | 15060 | 15090 | 15060 | 85 |
| 348 | 20230808 | 133500 | 2228228520 | 15050 | 15050 | 15060 | 15040 | 141 |
| 349 | 20230808 | 133400 | 2226106580 | 15040 | 15030 | 15040 | 15030 | 21 |
| 350 | 20230808 | 133300 | 2225790780 | 15020 | 15000 | 15030 | 14990 | 324 |
| 351 | 20230808 | 133200 | 2220926160 | 14990 | 14990 | 14990 | 14990 | 1685 |
| 352 | 20230808 | 133100 | 2195668010 | 15000 | 15000 | 15000 | 15000 | 491 |
| 353 | 20230808 | 133000 | 2188303010 | 15010 | 14980 | 15010 | 14980 | 104 |
| 354 | 20230808 | 132900 | 2186743970 | 14990 | 14990 | 14990 | 14980 | 1200 |
| 355 | 20230808 | 132800 | 2168756590 | 15000 | 15010 | 15010 | 14990 | 1531 |
| 356 | 20230808 | 132700 | 2145798820 | 15020 | 15010 | 15020 | 15010 | 225 |
| 357 | 20230808 | 132600 | 2142420790 | 15010 | 15010 | 15010 | 15010 | 134 |
| 358 | 20230808 | 132500 | 2140409450 | 15010 | 15010 | 15010 | 15010 | 5 |
| 359 | 20230808 | 132400 | 2140334400 | 15010 | 15010 | 15010 | 15010 | 140 |
| 360 | 20230808 | 132300 | 2138233000 | 15010 | 15010 | 15010 | 15010 | 85 |
| 361 | 20230808 | 132200 | 2136957150 | 15020 | 15020 | 15020 | 15020 | 0 |
| 362 | 20230808 | 132100 | 2136957150 | 15020 | 15010 | 15020 | 15010 | 111 |
| 363 | 20230808 | 132000 | 2135290320 | 15010 | 15030 | 15030 | 15010 | 127 |
| 364 | 20230808 | 131900 | 2133381810 | 15000 | 15000 | 15020 | 15000 | 1189 |
| 365 | 20230808 | 131800 | 2115534410 | 15010 | 15020 | 15020 | 15010 | 74 |
| 366 | 20230808 | 131700 | 2114423660 | 15030 | 15040 | 15040 | 15030 | 91 |
| 367 | 20230808 | 131600 | 2113055060 | 15040 | 15020 | 15040 | 15020 | 27 |
| 368 | 20230808 | 131500 | 2112649080 | 15020 | 15010 | 15030 | 15010 | 466 |
| 369 | 20230808 | 131400 | 2105650260 | 14970 | 15030 | 15040 | 14970 | 198 |
| 370 | 20230808 | 131300 | 2102677280 | 15030 | 15020 | 15030 | 15020 | 343 |
| 371 | 20230808 | 131200 | 2097525340 | 14970 | 15040 | 15040 | 14970 | 425 |
| 372 | 20230808 | 131100 | 2091142660 | 15040 | 15040 | 15050 | 15040 | 127 |
| 373 | 20230808 | 131000 | 2089232470 | 15050 | 15040 | 15050 | 15040 | 15 |
| 374 | 20230808 | 130900 | 2089006770 | 15050 | 15100 | 15100 | 15050 | 2 |
| 375 | 20230808 | 130800 | 2088976620 | 15050 | 15120 | 15120 | 15050 | 264 |
| 376 | 20230808 | 130700 | 2084989890 | 15120 | 15120 | 15120 | 15120 | 46 |
| 377 | 20230808 | 130600 | 2084294370 | 15120 | 15120 | 15120 | 15120 | 30 |
| 378 | 20230808 | 130500 | 2083840770 | 15120 | 15120 | 15130 | 15120 | 114 |
| 379 | 20230808 | 130400 | 2082116980 | 15130 | 15130 | 15140 | 15120 | 453 |
| 380 | 20230808 | 130300 | 2075261330 | 15140 | 15140 | 15140 | 15140 | 4 |
| 381 | 20230808 | 130200 | 2075200770 | 15130 | 15150 | 15150 | 15120 | 220 |
| 382 | 20230808 | 130100 | 2071869900 | 15150 | 15140 | 15190 | 15140 | 98 |
| 383 | 20230808 | 130000 | 2070385350 | 15110 | 15100 | 15130 | 15100 | 142 |
| 384 | 20230808 | 125900 | 2068240840 | 15090 | 15100 | 15100 | 15090 | 117 |
| 385 | 20230808 | 125800 | 2066475230 | 15100 | 15060 | 15100 | 15060 | 81 |
| 386 | 20230808 | 125700 | 2065253910 | 15060 | 15050 | 15060 | 15030 | 133 |
| 387 | 20230808 | 125600 | 2063252480 | 15050 | 15030 | 15050 | 15020 | 773 |
| 388 | 20230808 | 125500 | 2051623920 | 15020 | 15020 | 15030 | 15020 | 134 |
| 389 | 20230808 | 125400 | 2049610050 | 15030 | 15020 | 15030 | 15020 | 18 |
| 390 | 20230808 | 125300 | 2049339590 | 15020 | 15020 | 15020 | 15020 | 194 |
| 391 | 20230808 | 125200 | 2046425710 | 15030 | 15030 | 15030 | 15030 | 160 |
| 392 | 20230808 | 125100 | 2044020910 | 15030 | 15030 | 15040 | 15030 | 66 |
| 393 | 20230808 | 125000 | 2043028910 | 15040 | 15030 | 15040 | 15020 | 552 |
| 394 | 20230808 | 124900 | 2034731350 | 15020 | 15030 | 15050 | 14970 | 3174 |
| 395 | 20230808 | 124800 | 1987117940 | 15050 | 15050 | 15050 | 15050 | 87 |
| 396 | 20230808 | 124700 | 1985808590 | 15070 | 15090 | 15090 | 15070 | 74 |
| 397 | 20230808 | 124600 | 1984692720 | 15080 | 15050 | 15090 | 15040 | 32 |
| 398 | 20230808 | 124500 | 1984210560 | 15040 | 15010 | 15040 | 15000 | 260 |
| 399 | 20230808 | 124400 | 1980304710 | 15020 | 15040 | 15040 | 15020 | 20 |
| 400 | 20230808 | 124300 | 1980004180 | 15060 | 15030 | 15060 | 15030 | 1229 |
| 401 | 20230808 | 124200 | 1961515390 | 15000 | 15040 | 15040 | 15000 | 204 |
| 402 | 20230808 | 124100 | 1958449670 | 15040 | 15080 | 15080 | 15040 | 346 |
| 403 | 20230808 | 124000 | 1953234220 | 15110 | 15080 | 15110 | 15080 | 273 |
| 404 | 20230808 | 123900 | 1949117350 | 15080 | 15090 | 15090 | 15080 | 91 |
| 405 | 20230808 | 123800 | 1947744210 | 15090 | 15120 | 15120 | 15090 | 154 |
| 406 | 20230808 | 123700 | 1945418630 | 15120 | 15120 | 15140 | 15120 | 98 |
| 407 | 20230808 | 123600 | 1943936630 | 15140 | 15090 | 15140 | 15090 | 203 |
| 408 | 20230808 | 123500 | 1940870870 | 15090 | 15070 | 15090 | 15060 | 648 |
| 409 | 20230808 | 123400 | 1931101970 | 15080 | 15040 | 15080 | 15040 | 1170 |
| 410 | 20230808 | 123300 | 1913482980 | 15030 | 15010 | 15030 | 15010 | 1009 |
| 411 | 20230808 | 123200 | 1898327480 | 15000 | 14940 | 15000 | 14940 | 1388 |
| 412 | 20230808 | 123100 | 1877552030 | 14950 | 14980 | 14990 | 14950 | 174 |
| 413 | 20230808 | 123000 | 1874947690 | 14960 | 14960 | 14970 | 14960 | 222 |
| 414 | 20230808 | 122900 | 1871625870 | 14950 | 14940 | 14950 | 14930 | 307 |
| 415 | 20230808 | 122800 | 1867039780 | 14960 | 14970 | 14970 | 14940 | 281 |
| 416 | 20230808 | 122700 | 1862839620 | 14930 | 14970 | 14970 | 14930 | 794 |
| 417 | 20230808 | 122600 | 1850981390 | 14960 | 14960 | 14960 | 14950 | 266 |
| 418 | 20230808 | 122500 | 1847003620 | 14960 | 14950 | 14960 | 14940 | 78 |
| 419 | 20230808 | 122400 | 1845838180 | 14940 | 14950 | 14960 | 14940 | 517 |
| 420 | 20230808 | 122300 | 1838109110 | 14960 | 14970 | 14970 | 14960 | 679 |
| 421 | 20230808 | 122200 | 1827951160 | 14970 | 14960 | 14970 | 14960 | 31 |
| 422 | 20230808 | 122100 | 1827487380 | 14960 | 14960 | 14960 | 14960 | 155 |
| 423 | 20230808 | 122000 | 1825168580 | 14960 | 14970 | 14970 | 14960 | 126 |
| 424 | 20230808 | 121900 | 1823282540 | 14960 | 14990 | 14990 | 14960 | 131 |
| 425 | 20230808 | 121800 | 1821319580 | 15010 | 15000 | 15010 | 15000 | 455 |
| 426 | 20230808 | 121700 | 1814494280 | 15000 | 15000 | 15000 | 15000 | 75 |
| 427 | 20230808 | 121600 | 1813369280 | 15010 | 15010 | 15010 | 14990 | 740 |
| 428 | 20230808 | 121500 | 1802262000 | 15020 | 15000 | 15020 | 15000 | 420 |
| 429 | 20230808 | 121400 | 1795957800 | 15020 | 15000 | 15020 | 15000 | 264 |
| 430 | 20230808 | 121300 | 1791995590 | 15000 | 14940 | 15000 | 14940 | 122 |
| 431 | 20230808 | 121200 | 1790166360 | 14940 | 15010 | 15020 | 14940 | 7144 |
| 432 | 20230808 | 121100 | 1683127410 | 15010 | 15010 | 15010 | 15010 | 426 |
| 433 | 20230808 | 121000 | 1676733150 | 15010 | 15010 | 15010 | 15010 | 64 |
| 434 | 20230808 | 120900 | 1675772510 | 15010 | 15020 | 15020 | 15010 | 2957 |
| 435 | 20230808 | 120800 | 1631368510 | 15020 | 15020 | 15030 | 15020 | 716 |
| 436 | 20230808 | 120700 | 1620614180 | 15030 | 15030 | 15030 | 15020 | 277 |
| 437 | 20230808 | 120600 | 1616451660 | 15040 | 15030 | 15040 | 15020 | 467 |
| 438 | 20230808 | 120500 | 1609433190 | 15030 | 15030 | 15030 | 15030 | 1479 |
| 439 | 20230808 | 120400 | 1587203820 | 15030 | 15050 | 15050 | 15030 | 1021 |
| 440 | 20230808 | 120300 | 1571849920 | 15060 | 15060 | 15070 | 15060 | 240 |
| 441 | 20230808 | 120200 | 1568235000 | 15060 | 15050 | 15060 | 15050 | 184 |
| 442 | 20230808 | 120100 | 1565464800 | 15050 | 15050 | 15050 | 15050 | 1526 |
| 443 | 20230808 | 120000 | 1542498500 | 15050 | 15060 | 15060 | 15050 | 455 |
| 444 | 20230808 | 115900 | 1535650740 | 15070 | 15070 | 15070 | 15060 | 226 |
| 445 | 20230808 | 115800 | 1532247150 | 15060 | 15090 | 15090 | 15060 | 14 |
| 446 | 20230808 | 115700 | 1532036140 | 15090 | 15090 | 15090 | 15090 | 1 |
| 447 | 20230808 | 115600 | 1532021050 | 15070 | 15060 | 15070 | 15060 | 95 |
| 448 | 20230808 | 115500 | 1530590100 | 15060 | 15060 | 15060 | 15050 | 1783 |
| 449 | 20230808 | 115400 | 1503746550 | 15060 | 15070 | 15080 | 15060 | 57 |
| 450 | 20230808 | 115300 | 1502887610 | 15060 | 15060 | 15060 | 15060 | 72 |
| 451 | 20230808 | 115200 | 1501803290 | 15060 | 15070 | 15070 | 15060 | 280 |
| 452 | 20230808 | 115100 | 1497584080 | 15070 | 15070 | 15080 | 15070 | 556 |
| 453 | 20230808 | 115000 | 1489204960 | 15080 | 15080 | 15080 | 15070 | 68 |
| 454 | 20230808 | 114900 | 1488179570 | 15090 | 15080 | 15090 | 15080 | 46 |
| 455 | 20230808 | 114800 | 1487485880 | 15080 | 15080 | 15080 | 15080 | 12 |
| 456 | 20230808 | 114700 | 1487304920 | 15090 | 15070 | 15090 | 15070 | 232 |
| 457 | 20230808 | 114600 | 1483804980 | 15070 | 15090 | 15090 | 15060 | 2768 |
| 458 | 20230808 | 114500 | 1442091620 | 15090 | 15100 | 15100 | 15090 | 121 |
| 459 | 20230808 | 114400 | 1440264980 | 15090 | 15100 | 15100 | 15090 | 149 |
| 460 | 20230808 | 114300 | 1438015700 | 15120 | 15100 | 15120 | 15100 | 76 |
| 461 | 20230808 | 114200 | 1436866800 | 15100 | 15150 | 15150 | 15100 | 568 |
| 462 | 20230808 | 114100 | 1428267650 | 15160 | 15180 | 15180 | 15160 | 276 |
| 463 | 20230808 | 114000 | 1424080990 | 15180 | 15190 | 15190 | 15180 | 121 |
| 464 | 20230808 | 113900 | 1422244060 | 15190 | 15200 | 15200 | 15190 | 3 |
| 465 | 20230808 | 113800 | 1422198480 | 15200 | 15150 | 15200 | 15140 | 224 |
| 466 | 20230808 | 113700 | 1418798060 | 15140 | 15150 | 15150 | 15140 | 133 |
| 467 | 20230808 | 113600 | 1416784210 | 15150 | 15130 | 15150 | 15130 | 147 |
| 468 | 20230808 | 113500 | 1414558120 | 15140 | 15130 | 15140 | 15130 | 10 |
| 469 | 20230808 | 113400 | 1414406810 | 15130 | 15120 | 15140 | 15100 | 467 |
| 470 | 20230808 | 113300 | 1407343320 | 15120 | 15110 | 15120 | 15090 | 104 |
| 471 | 20230808 | 113200 | 1405773110 | 15120 | 15100 | 15120 | 15100 | 6 |
| 472 | 20230808 | 113100 | 1405682490 | 15100 | 15110 | 15120 | 15100 | 207 |
| 473 | 20230808 | 113000 | 1402555040 | 15120 | 15110 | 15120 | 15090 | 1387 |
| 474 | 20230808 | 112900 | 1381608740 | 15110 | 15120 | 15120 | 15110 | 44 |
| 475 | 20230808 | 112800 | 1380943880 | 15120 | 15110 | 15150 | 15110 | 158 |
| 476 | 20230808 | 112700 | 1378551380 | 15110 | 15130 | 15150 | 15100 | 1137 |
| 477 | 20230808 | 112600 | 1361362890 | 15150 | 15130 | 15150 | 15130 | 213 |
| 478 | 20230808 | 112500 | 1358138100 | 15150 | 15130 | 15150 | 15120 | 719 |
| 479 | 20230808 | 112400 | 1347260190 | 15140 | 15140 | 15140 | 15120 | 1347 |
| 480 | 20230808 | 112300 | 1326888280 | 15130 | 15150 | 15160 | 15130 | 556 |
| 481 | 20230808 | 112200 | 1318465940 | 15150 | 15150 | 15150 | 15150 | 103 |
| 482 | 20230808 | 112100 | 1316905490 | 15150 | 15160 | 15160 | 15150 | 241 |
| 483 | 20230808 | 112000 | 1313252090 | 15160 | 15190 | 15190 | 15160 | 358 |
| 484 | 20230808 | 111900 | 1307818710 | 15180 | 15260 | 15310 | 15180 | 767 |
| 485 | 20230808 | 111800 | 1296096880 | 15260 | 15120 | 15260 | 15120 | 943 |
| 486 | 20230808 | 111700 | 1281804930 | 15110 | 15100 | 15110 | 15100 | 1061 |
| 487 | 20230808 | 111600 | 1265782990 | 15100 | 15110 | 15120 | 15100 | 315 |
| 488 | 20230808 | 111500 | 1261023520 | 15110 | 15120 | 15120 | 15100 | 903 |
| 489 | 20230808 | 111400 | 1247381880 | 15120 | 15120 | 15120 | 15120 | 378 |
| 490 | 20230808 | 111300 | 1241666520 | 15120 | 15120 | 15120 | 15120 | 147 |
| 491 | 20230808 | 111200 | 1239443880 | 15110 | 15120 | 15120 | 15110 | 1066 |
| 492 | 20230808 | 111100 | 1223328130 | 15120 | 15130 | 15130 | 15120 | 76 |
| 493 | 20230808 | 111000 | 1222178690 | 15130 | 15130 | 15150 | 15120 | 1079 |
| 494 | 20230808 | 110900 | 1205855230 | 15130 | 15150 | 15150 | 15130 | 604 |
| 495 | 20230808 | 110800 | 1196711990 | 15150 | 15150 | 15150 | 15150 | 200 |
| 496 | 20230808 | 110700 | 1193681990 | 15150 | 15160 | 15170 | 15150 | 995 |
| 497 | 20230808 | 110600 | 1178603510 | 15170 | 15160 | 15170 | 15160 | 177 |
| 498 | 20230808 | 110500 | 1175918620 | 15160 | 15180 | 15180 | 15160 | 491 |
| 499 | 20230808 | 110400 | 1168471090 | 15180 | 15190 | 15190 | 15180 | 490 |
| 500 | 20230808 | 110300 | 1161029900 | 15190 | 15190 | 15200 | 15190 | 28 |
| 501 | 20230808 | 110200 | 1160604570 | 15200 | 15200 | 15200 | 15190 | 8 |
| 502 | 20230808 | 110100 | 1160483030 | 15190 | 15200 | 15200 | 15190 | 267 |
| 503 | 20230808 | 110000 | 1156424680 | 15200 | 15210 | 15210 | 15200 | 183 |
| 504 | 20230808 | 105900 | 1153641700 | 15200 | 15200 | 15200 | 15200 | 267 |
| 505 | 20230808 | 105800 | 1149583300 | 15210 | 15230 | 15240 | 15210 | 400 |
| 506 | 20230808 | 105700 | 1143492480 | 15230 | 15230 | 15230 | 15230 | 59 |
| 507 | 20230808 | 105600 | 1142593910 | 15230 | 15230 | 15240 | 15230 | 202 |
| 508 | 20230808 | 105500 | 1139516180 | 15230 | 15220 | 15230 | 15220 | 123 |
| 509 | 20230808 | 105400 | 1137642940 | 15220 | 15230 | 15240 | 15220 | 63 |
| 510 | 20230808 | 105300 | 1136683460 | 15210 | 15200 | 15210 | 15200 | 1825 |
| 511 | 20230808 | 105200 | 1108942050 | 15200 | 15230 | 15230 | 15200 | 3095 |
| 512 | 20230808 | 105100 | 1061854480 | 15230 | 15250 | 15250 | 15230 | 733 |
| 513 | 20230808 | 105000 | 1050678040 | 15260 | 15250 | 15260 | 15250 | 8 |
| 514 | 20230808 | 104900 | 1050556030 | 15250 | 15250 | 15260 | 15250 | 414 |
| 515 | 20230808 | 104800 | 1044240630 | 15240 | 15250 | 15260 | 15240 | 67 |
| 516 | 20230808 | 104700 | 1043219050 | 15260 | 15240 | 15260 | 15240 | 331 |
| 517 | 20230808 | 104600 | 1038174590 | 15240 | 15250 | 15250 | 15240 | 257 |
| 518 | 20230808 | 104500 | 1034256080 | 15250 | 15260 | 15260 | 15250 | 33 |
| 519 | 20230808 | 104400 | 1033752660 | 15260 | 15280 | 15280 | 15260 | 36 |
| 520 | 20230808 | 104300 | 1033202880 | 15290 | 15290 | 15290 | 15290 | 73 |
| 521 | 20230808 | 104200 | 1032086710 | 15300 | 15300 | 15300 | 15300 | 102 |
| 522 | 20230808 | 104100 | 1030526110 | 15310 | 15310 | 15310 | 15310 | 1 |
| 523 | 20230808 | 104000 | 1030510800 | 15300 | 15280 | 15300 | 15280 | 99 |
| 524 | 20230808 | 103900 | 1028996250 | 15280 | 15270 | 15280 | 15270 | 253 |
| 525 | 20230808 | 103800 | 1025131860 | 15260 | 15260 | 15260 | 15250 | 385 |
| 526 | 20230808 | 103700 | 1019256940 | 15260 | 15250 | 15260 | 15250 | 78 |
| 527 | 20230808 | 103600 | 1018067420 | 15260 | 15270 | 15270 | 15250 | 252 |
| 528 | 20230808 | 103500 | 1014222480 | 15270 | 15250 | 15270 | 15250 | 89 |
| 529 | 20230808 | 103400 | 1012863750 | 15240 | 15260 | 15260 | 15240 | 875 |
| 530 | 20230808 | 103300 | 999523320 | 15270 | 15280 | 15280 | 15270 | 470 |
| 531 | 20230808 | 103200 | 992344820 | 15280 | 15250 | 15280 | 15250 | 1060 |
| 532 | 20230808 | 103100 | 976157770 | 15240 | 15240 | 15240 | 15240 | 141 |
| 533 | 20230808 | 103000 | 974008930 | 15240 | 15240 | 15240 | 15240 | 120 |
| 534 | 20230808 | 102900 | 972180130 | 15250 | 15240 | 15250 | 15240 | 207 |
| 535 | 20230808 | 102800 | 969025350 | 15240 | 15240 | 15250 | 15230 | 801 |
| 536 | 20230808 | 102700 | 956817300 | 15240 | 15260 | 15260 | 15240 | 684 |
| 537 | 20230808 | 102600 | 946386470 | 15260 | 15260 | 15260 | 15260 | 1 |
| 538 | 20230808 | 102500 | 946371210 | 15260 | 15300 | 15300 | 15260 | 301 |
| 539 | 20230808 | 102400 | 941777910 | 15260 | 15280 | 15280 | 15260 | 308 |
| 540 | 20230808 | 102300 | 937072000 | 15280 | 15280 | 15280 | 15280 | 0 |
| 541 | 20230808 | 102200 | 937072000 | 15280 | 15300 | 15300 | 15280 | 456 |
| 542 | 20230808 | 102100 | 930099030 | 15290 | 15300 | 15310 | 15290 | 189 |
| 543 | 20230808 | 102000 | 927206820 | 15300 | 15300 | 15320 | 15300 | 114 |
| 544 | 20230808 | 101900 | 925461180 | 15290 | 15290 | 15290 | 15290 | 70 |
| 545 | 20230808 | 101800 | 924390880 | 15290 | 15290 | 15290 | 15290 | 11 |
| 546 | 20230808 | 101700 | 924222690 | 15290 | 15320 | 15320 | 15290 | 425 |
| 547 | 20230808 | 101600 | 917718250 | 15320 | 15320 | 15320 | 15320 | 145 |
| 548 | 20230808 | 101500 | 915496850 | 15320 | 15360 | 15360 | 15320 | 322 |
| 549 | 20230808 | 101400 | 910553380 | 15370 | 15360 | 15370 | 15360 | 111 |
| 550 | 20230808 | 101300 | 908847920 | 15360 | 15360 | 15360 | 15360 | 11 |
| 551 | 20230808 | 101200 | 908678960 | 15350 | 15360 | 15360 | 15350 | 144 |
| 552 | 20230808 | 101100 | 906467240 | 15360 | 15390 | 15390 | 15360 | 395 |
| 553 | 20230808 | 101000 | 900396170 | 15400 | 15400 | 15400 | 15400 | 3 |
| 554 | 20230808 | 100900 | 900349970 | 15370 | 15400 | 15400 | 15370 | 453 |
| 555 | 20230808 | 100800 | 893376220 | 15430 | 15420 | 15430 | 15400 | 268 |
| 556 | 20230808 | 100700 | 889247300 | 15430 | 15420 | 15430 | 15400 | 376 |
| 557 | 20230808 | 100600 | 883450420 | 15430 | 15420 | 15430 | 15420 | 133 |
| 558 | 20230808 | 100500 | 881399540 | 15420 | 15420 | 15420 | 15420 | 49 |
| 559 | 20230808 | 100400 | 880643960 | 15430 | 15410 | 15440 | 15410 | 185 |
| 560 | 20230808 | 100300 | 877792830 | 15440 | 15440 | 15440 | 15410 | 102 |
| 561 | 20230808 | 100200 | 876218850 | 15440 | 15440 | 15440 | 15440 | 3 |
| 562 | 20230808 | 100100 | 876172530 | 15450 | 15490 | 15490 | 15420 | 306 |
| 563 | 20230808 | 100000 | 871444790 | 15490 | 15490 | 15490 | 15490 | 168 |
| 564 | 20230808 | 095900 | 868842470 | 15450 | 15400 | 15450 | 15400 | 1176 |
| 565 | 20230808 | 095800 | 850701430 | 15400 | 15390 | 15400 | 15390 | 39 |
| 566 | 20230808 | 095700 | 850101150 | 15390 | 15390 | 15390 | 15390 | 5 |
| 567 | 20230808 | 095600 | 850024200 | 15410 | 15410 | 15410 | 15400 | 222 |
| 568 | 20230808 | 095500 | 846604670 | 15410 | 15410 | 15410 | 15410 | 69 |
| 569 | 20230808 | 095400 | 845541380 | 15420 | 15420 | 15420 | 15420 | 75 |
| 570 | 20230808 | 095300 | 844384880 | 15420 | 15290 | 15420 | 15290 | 73 |
| 571 | 20230808 | 095200 | 843259610 | 15320 | 15300 | 15320 | 15300 | 625 |
| 572 | 20230808 | 095100 | 833688320 | 15300 | 15290 | 15300 | 15290 | 200 |
| 573 | 20230808 | 095000 | 830629320 | 15300 | 15300 | 15300 | 15300 | 82 |
| 574 | 20230808 | 094900 | 829374720 | 15310 | 15300 | 15310 | 15290 | 104 |
| 575 | 20230808 | 094800 | 827783810 | 15290 | 15320 | 15320 | 15290 | 1629 |
| 576 | 20230808 | 094700 | 802855100 | 15340 | 15370 | 15420 | 15340 | 1132 |
| 577 | 20230808 | 094600 | 785467360 | 15380 | 15420 | 15420 | 15340 | 3688 |
| 578 | 20230808 | 094500 | 728678780 | 15390 | 15270 | 15390 | 15270 | 500 |
| 579 | 20230808 | 094400 | 721035770 | 15260 | 15240 | 15270 | 15240 | 387 |
| 580 | 20230808 | 094300 | 715130070 | 15270 | 15200 | 15270 | 15200 | 1793 |
| 581 | 20230808 | 094200 | 687806360 | 15230 | 15230 | 15230 | 15200 | 1509 |
| 582 | 20230808 | 094100 | 664849650 | 15220 | 15220 | 15240 | 15220 | 534 |
| 583 | 20230808 | 094000 | 656719950 | 15220 | 15210 | 15230 | 15210 | 416 |
| 584 | 20230808 | 093900 | 650389390 | 15210 | 15220 | 15220 | 15210 | 120 |
| 585 | 20230808 | 093800 | 648564080 | 15210 | 15250 | 15250 | 15210 | 1049 |
| 586 | 20230808 | 093700 | 632599170 | 15260 | 15260 | 15260 | 15260 | 159 |
| 587 | 20230808 | 093600 | 630172830 | 15270 | 15340 | 15340 | 15270 | 366 |
| 588 | 20230808 | 093500 | 624582420 | 15350 | 15480 | 15480 | 15350 | 992 |
| 589 | 20230808 | 093400 | 609317830 | 15390 | 15450 | 15480 | 15340 | 428 |
| 590 | 20230808 | 093300 | 602724140 | 15450 | 15320 | 15450 | 15240 | 3819 |
| 591 | 20230808 | 093200 | 544355750 | 15320 | 15280 | 15320 | 15280 | 918 |
| 592 | 20230808 | 093100 | 530299830 | 15280 | 15280 | 15290 | 15270 | 396 |
| 593 | 20230808 | 093000 | 524250800 | 15290 | 15320 | 15360 | 15290 | 679 |
| 594 | 20230808 | 092900 | 513861200 | 15320 | 15350 | 15350 | 15320 | 610 |
| 595 | 20230808 | 092800 | 504499660 | 15360 | 15360 | 15360 | 15360 | 78 |
| 596 | 20230808 | 092700 | 503301580 | 15360 | 15360 | 15360 | 15350 | 37 |
| 597 | 20230808 | 092600 | 502733610 | 15360 | 15350 | 15360 | 15350 | 213 |
| 598 | 20230808 | 092500 | 499462480 | 15350 | 15340 | 15350 | 15340 | 66 |
| 599 | 20230808 | 092400 | 498449950 | 15340 | 15330 | 15340 | 15330 | 78 |
| 600 | 20230808 | 092300 | 497253440 | 15320 | 15320 | 15320 | 15320 | 101 |
| 601 | 20230808 | 092200 | 495706120 | 15320 | 15320 | 15350 | 15320 | 943 |
| 602 | 20230808 | 092100 | 481256520 | 15320 | 15370 | 15370 | 15320 | 508 |
| 603 | 20230808 | 092000 | 473457330 | 15370 | 15350 | 15390 | 15350 | 253 |
| 604 | 20230808 | 091900 | 469572180 | 15350 | 15350 | 15350 | 15350 | 291 |
| 605 | 20230808 | 091800 | 465105330 | 15350 | 15500 | 15500 | 15350 | 889 |
| 606 | 20230808 | 091700 | 451388500 | 15480 | 15500 | 15500 | 15430 | 244 |
| 607 | 20230808 | 091600 | 447614800 | 15420 | 15390 | 15420 | 15390 | 399 |
| 608 | 20230808 | 091500 | 441466640 | 15420 | 15380 | 15420 | 15380 | 464 |
| 609 | 20230808 | 091400 | 434330160 | 15380 | 15320 | 15380 | 15310 | 588 |
| 610 | 20230808 | 091300 | 425314130 | 15320 | 15320 | 15320 | 15300 | 69 |
| 611 | 20230808 | 091200 | 424257370 | 15280 | 15290 | 15300 | 15280 | 981 |
| 612 | 20230808 | 091100 | 409253210 | 15290 | 15210 | 15290 | 15200 | 621 |
| 613 | 20230808 | 091000 | 399802940 | 15210 | 15150 | 15230 | 15150 | 343 |
| 614 | 20230808 | 090900 | 394585080 | 15140 | 15290 | 15290 | 15140 | 11028 |
| 615 | 20230808 | 090800 | 226904800 | 15290 | 15280 | 15330 | 15280 | 655 |
| 616 | 20230808 | 090700 | 216893790 | 15290 | 15380 | 15380 | 15280 | 2120 |
| 617 | 20230808 | 090600 | 184432790 | 15380 | 15410 | 15420 | 15380 | 62 |
| 618 | 20230808 | 090500 | 183478590 | 15380 | 15350 | 15380 | 15350 | 548 |
| 619 | 20230808 | 090400 | 175063940 | 15440 | 15340 | 15440 | 15340 | 132 |
| 620 | 20230808 | 090300 | 173037960 | 15500 | 15320 | 15500 | 15320 | 155 |
| 621 | 20230808 | 090200 | 170659200 | 15320 | 15300 | 15340 | 15300 | 325 |
| 622 | 20230808 | 090100 | 165682480 | 15300 | 15450 | 15450 | 15240 | 2618 |
| 623 | 20230808 | 090000 | 125515060 | 15500 | 15530 | 15580 | 15450 | 7799 |