31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 193400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 3 | 20230808 | 193300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 4 | 20230808 | 193200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 5 | 20230808 | 193100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 6 | 20230808 | 193000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 7 | 20230808 | 192900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 8 | 20230808 | 192800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 9 | 20230808 | 192700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 10 | 20230808 | 192600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 11 | 20230808 | 192500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 12 | 20230808 | 192400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 13 | 20230808 | 192300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 14 | 20230808 | 192200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 15 | 20230808 | 192100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 16 | 20230808 | 192000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 17 | 20230808 | 191900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 18 | 20230808 | 191800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 19 | 20230808 | 191700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 20 | 20230808 | 191600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 21 | 20230808 | 191500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 22 | 20230808 | 191400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 23 | 20230808 | 191300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 24 | 20230808 | 191200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 25 | 20230808 | 191100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 26 | 20230808 | 191000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 27 | 20230808 | 190900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 28 | 20230808 | 190800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 29 | 20230808 | 190700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 30 | 20230808 | 190600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 31 | 20230808 | 190500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 32 | 20230808 | 190400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 33 | 20230808 | 190300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 34 | 20230808 | 190200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 35 | 20230808 | 190100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 36 | 20230808 | 190000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 37 | 20230808 | 185900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 38 | 20230808 | 185800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 39 | 20230808 | 185700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 40 | 20230808 | 185600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 41 | 20230808 | 185500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 42 | 20230808 | 185400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 43 | 20230808 | 185300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 44 | 20230808 | 185200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 45 | 20230808 | 185100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 46 | 20230808 | 185000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 47 | 20230808 | 184900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 48 | 20230808 | 184800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 49 | 20230808 | 184700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 50 | 20230808 | 184600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 51 | 20230808 | 184500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 52 | 20230808 | 184400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 53 | 20230808 | 184300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 54 | 20230808 | 184200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 55 | 20230808 | 184100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 56 | 20230808 | 184000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 57 | 20230808 | 183900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 58 | 20230808 | 183800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 59 | 20230808 | 183700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 60 | 20230808 | 183600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 61 | 20230808 | 183500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 62 | 20230808 | 183400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 63 | 20230808 | 183300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 64 | 20230808 | 183200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 65 | 20230808 | 183100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 66 | 20230808 | 183000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 67 | 20230808 | 182900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 68 | 20230808 | 182800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 69 | 20230808 | 182700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 70 | 20230808 | 182600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 71 | 20230808 | 182500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 72 | 20230808 | 182400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 73 | 20230808 | 182300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 74 | 20230808 | 182200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 75 | 20230808 | 182100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 76 | 20230808 | 182000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 77 | 20230808 | 181900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 78 | 20230808 | 181800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 79 | 20230808 | 181700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 80 | 20230808 | 181600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 81 | 20230808 | 181500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 82 | 20230808 | 181400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 83 | 20230808 | 181300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 84 | 20230808 | 181200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 85 | 20230808 | 181100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 86 | 20230808 | 181000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 87 | 20230808 | 180900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 88 | 20230808 | 180800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 89 | 20230808 | 180700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 90 | 20230808 | 180600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 91 | 20230808 | 180500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 92 | 20230808 | 180400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 93 | 20230808 | 180300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 94 | 20230808 | 180200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 95 | 20230808 | 180100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 96 | 20230808 | 180000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 97 | 20230808 | 175900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 98 | 20230808 | 175800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 99 | 20230808 | 175700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 100 | 20230808 | 175600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 101 | 20230808 | 175500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 102 | 20230808 | 175400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 103 | 20230808 | 175300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 104 | 20230808 | 175200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 105 | 20230808 | 175100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 106 | 20230808 | 175000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 107 | 20230808 | 174900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 108 | 20230808 | 174800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 109 | 20230808 | 174700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 110 | 20230808 | 174600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 111 | 20230808 | 174500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 112 | 20230808 | 174400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 113 | 20230808 | 174300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 114 | 20230808 | 174200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 115 | 20230808 | 174100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 116 | 20230808 | 174000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 117 | 20230808 | 173900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 118 | 20230808 | 173800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 119 | 20230808 | 173700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 120 | 20230808 | 173600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 121 | 20230808 | 173500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 122 | 20230808 | 173400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 123 | 20230808 | 173300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 124 | 20230808 | 173200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 125 | 20230808 | 173100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 126 | 20230808 | 173000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 127 | 20230808 | 172900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 128 | 20230808 | 172800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 129 | 20230808 | 172700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 130 | 20230808 | 172600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 131 | 20230808 | 172500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 132 | 20230808 | 172400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 133 | 20230808 | 172300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 134 | 20230808 | 172200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 135 | 20230808 | 172100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 136 | 20230808 | 172000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 137 | 20230808 | 171900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 138 | 20230808 | 171800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 139 | 20230808 | 171700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 140 | 20230808 | 171600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 141 | 20230808 | 171500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 142 | 20230808 | 171400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 143 | 20230808 | 171300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 144 | 20230808 | 171200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 145 | 20230808 | 171100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 146 | 20230808 | 171000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 147 | 20230808 | 170900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 148 | 20230808 | 170800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 149 | 20230808 | 170700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 150 | 20230808 | 170600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 151 | 20230808 | 170500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 152 | 20230808 | 170400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 153 | 20230808 | 170300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 154 | 20230808 | 170200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 155 | 20230808 | 170100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 156 | 20230808 | 170000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 157 | 20230808 | 165900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 158 | 20230808 | 165800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 159 | 20230808 | 165700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 160 | 20230808 | 165600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 161 | 20230808 | 165500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 162 | 20230808 | 165400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 163 | 20230808 | 165300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 164 | 20230808 | 165200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 165 | 20230808 | 165100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 166 | 20230808 | 165000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 167 | 20230808 | 164900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 168 | 20230808 | 164800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 169 | 20230808 | 164700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 170 | 20230808 | 164600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 171 | 20230808 | 164500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 172 | 20230808 | 164400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 173 | 20230808 | 164300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 174 | 20230808 | 164200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 175 | 20230808 | 164100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 176 | 20230808 | 164000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 177 | 20230808 | 163900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 178 | 20230808 | 163800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 179 | 20230808 | 163700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 180 | 20230808 | 163600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 181 | 20230808 | 163500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 182 | 20230808 | 163400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 183 | 20230808 | 163300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 184 | 20230808 | 163200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 185 | 20230808 | 163100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 186 | 20230808 | 163000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 187 | 20230808 | 162900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 188 | 20230808 | 162800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 189 | 20230808 | 162700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 190 | 20230808 | 162600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 191 | 20230808 | 162500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 192 | 20230808 | 162400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 193 | 20230808 | 162300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 194 | 20230808 | 162200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 195 | 20230808 | 162100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 196 | 20230808 | 162000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 197 | 20230808 | 161900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 198 | 20230808 | 161800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 199 | 20230808 | 161700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 200 | 20230808 | 161600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 201 | 20230808 | 161500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 202 | 20230808 | 161400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 203 | 20230808 | 161300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 204 | 20230808 | 161200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 205 | 20230808 | 161100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 206 | 20230808 | 161000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 207 | 20230808 | 160900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 208 | 20230808 | 160800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 209 | 20230808 | 160700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 210 | 20230808 | 160600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 211 | 20230808 | 160500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 212 | 20230808 | 160400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 213 | 20230808 | 160300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 214 | 20230808 | 160200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 215 | 20230808 | 160100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 216 | 20230808 | 160000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 217 | 20230808 | 155900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 218 | 20230808 | 155800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 219 | 20230808 | 155700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 220 | 20230808 | 155600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 221 | 20230808 | 155500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 222 | 20230808 | 155400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 223 | 20230808 | 155300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 224 | 20230808 | 155200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 225 | 20230808 | 155100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 226 | 20230808 | 155000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 227 | 20230808 | 154900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 228 | 20230808 | 154800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 229 | 20230808 | 154700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 230 | 20230808 | 154600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 231 | 20230808 | 154500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 232 | 20230808 | 154400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 233 | 20230808 | 154300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 234 | 20230808 | 154200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 235 | 20230808 | 154100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 236 | 20230808 | 154000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 237 | 20230808 | 153900 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 238 | 20230808 | 153800 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 239 | 20230808 | 153700 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 240 | 20230808 | 153600 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 241 | 20230808 | 153500 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 242 | 20230808 | 153400 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 243 | 20230808 | 153300 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 244 | 20230808 | 153200 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 245 | 20230808 | 153100 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 0 |
| 246 | 20230808 | 153000 | 4733091150 | 8370 | 8370 | 8370 | 8370 | 5794 |
| 247 | 20230808 | 152900 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 248 | 20230808 | 152800 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 249 | 20230808 | 152700 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 250 | 20230808 | 152600 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 251 | 20230808 | 152500 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 252 | 20230808 | 152400 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 253 | 20230808 | 152300 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 254 | 20230808 | 152200 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 255 | 20230808 | 152100 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 256 | 20230808 | 152000 | 4684595370 | 8500 | 8500 | 8500 | 8500 | 0 |
| 257 | 20230808 | 151900 | 4684595370 | 8500 | 8430 | 8540 | 8430 | 2321 |
| 258 | 20230808 | 151800 | 4664883950 | 8380 | 8380 | 8410 | 8380 | 251 |
| 259 | 20230808 | 151700 | 4662776600 | 8400 | 8410 | 8410 | 8400 | 589 |
| 260 | 20230808 | 151600 | 4657823230 | 8430 | 8430 | 8430 | 8430 | 0 |
| 261 | 20230808 | 151500 | 4657823230 | 8430 | 8410 | 8430 | 8410 | 63 |
| 262 | 20230808 | 151400 | 4657293080 | 8410 | 8440 | 8440 | 8410 | 906 |
| 263 | 20230808 | 151300 | 4649672880 | 8440 | 8430 | 8440 | 8430 | 95 |
| 264 | 20230808 | 151200 | 4648871220 | 8430 | 8430 | 8440 | 8410 | 919 |
| 265 | 20230808 | 151100 | 4641138580 | 8430 | 8420 | 8430 | 8410 | 632 |
| 266 | 20230808 | 151000 | 4635815920 | 8420 | 8390 | 8420 | 8380 | 1335 |
| 267 | 20230808 | 150900 | 4624604110 | 8390 | 8410 | 8410 | 8390 | 1072 |
| 268 | 20230808 | 150800 | 4615608460 | 8410 | 8420 | 8420 | 8410 | 25 |
| 269 | 20230808 | 150700 | 4615397970 | 8420 | 8400 | 8420 | 8400 | 44 |
| 270 | 20230808 | 150600 | 4615028210 | 8420 | 8420 | 8420 | 8420 | 7 |
| 271 | 20230808 | 150500 | 4614969270 | 8420 | 8420 | 8420 | 8420 | 98 |
| 272 | 20230808 | 150400 | 4614144110 | 8400 | 8400 | 8400 | 8400 | 814 |
| 273 | 20230808 | 150300 | 4607306510 | 8400 | 8400 | 8400 | 8400 | 92 |
| 274 | 20230808 | 150200 | 4606533710 | 8400 | 8400 | 8400 | 8400 | 203 |
| 275 | 20230808 | 150100 | 4604828510 | 8410 | 8410 | 8410 | 8410 | 0 |
| 276 | 20230808 | 150000 | 4604828510 | 8410 | 8410 | 8410 | 8410 | 200 |
| 277 | 20230808 | 145900 | 4603146510 | 8410 | 8440 | 8440 | 8410 | 99 |
| 278 | 20230808 | 145800 | 4602312750 | 8440 | 8440 | 8440 | 8440 | 25 |
| 279 | 20230808 | 145700 | 4602101750 | 8440 | 8430 | 8440 | 8430 | 107 |
| 280 | 20230808 | 145600 | 4601199140 | 8430 | 8430 | 8430 | 8430 | 40 |
| 281 | 20230808 | 145500 | 4600861940 | 8410 | 8400 | 8410 | 8400 | 146 |
| 282 | 20230808 | 145400 | 4599635040 | 8410 | 8420 | 8420 | 8410 | 111 |
| 283 | 20230808 | 145300 | 4598700920 | 8420 | 8420 | 8420 | 8420 | 0 |
| 284 | 20230808 | 145200 | 4598700920 | 8420 | 8420 | 8420 | 8400 | 250 |
| 285 | 20230808 | 145100 | 4596597410 | 8420 | 8430 | 8430 | 8420 | 20 |
| 286 | 20230808 | 145000 | 4596428860 | 8400 | 8430 | 8430 | 8400 | 367 |
| 287 | 20230808 | 144900 | 4593341000 | 8430 | 8430 | 8430 | 8430 | 17 |
| 288 | 20230808 | 144800 | 4593197690 | 8430 | 8430 | 8430 | 8430 | 139 |
| 289 | 20230808 | 144700 | 4592025920 | 8430 | 8430 | 8430 | 8430 | 56 |
| 290 | 20230808 | 144600 | 4591553840 | 8430 | 8410 | 8430 | 8410 | 11 |
| 291 | 20230808 | 144500 | 4591461130 | 8400 | 8410 | 8410 | 8400 | 295 |
| 292 | 20230808 | 144400 | 4588982580 | 8400 | 8400 | 8400 | 8400 | 0 |
| 293 | 20230808 | 144300 | 4588982580 | 8400 | 8400 | 8400 | 8400 | 906 |
| 294 | 20230808 | 144200 | 4581372180 | 8390 | 8390 | 8390 | 8390 | 197 |
| 295 | 20230808 | 144100 | 4579719350 | 8380 | 8430 | 8430 | 8380 | 3060 |
| 296 | 20230808 | 144000 | 4554043460 | 8430 | 8420 | 8430 | 8420 | 289 |
| 297 | 20230808 | 143900 | 4551609080 | 8430 | 8430 | 8430 | 8430 | 7 |
| 298 | 20230808 | 143800 | 4551550070 | 8430 | 8430 | 8430 | 8430 | 20 |
| 299 | 20230808 | 143700 | 4551381470 | 8440 | 8450 | 8450 | 8440 | 90 |
| 300 | 20230808 | 143600 | 4550621490 | 8450 | 8450 | 8450 | 8450 | 0 |
| 301 | 20230808 | 143500 | 4550621490 | 8450 | 8450 | 8450 | 8450 | 3 |
| 302 | 20230808 | 143400 | 4550596140 | 8440 | 8400 | 8440 | 8400 | 105 |
| 303 | 20230808 | 143300 | 4549712130 | 8400 | 8370 | 8400 | 8370 | 16 |
| 304 | 20230808 | 143200 | 4549577820 | 8360 | 8390 | 8390 | 8360 | 215 |
| 305 | 20230808 | 143100 | 4547779830 | 8390 | 8390 | 8390 | 8390 | 1 |
| 306 | 20230808 | 143000 | 4547771440 | 8390 | 8390 | 8390 | 8380 | 5 |
| 307 | 20230808 | 142900 | 4547729520 | 8380 | 8380 | 8380 | 8380 | 97 |
| 308 | 20230808 | 142800 | 4546916660 | 8380 | 8380 | 8380 | 8380 | 51 |
| 309 | 20230808 | 142700 | 4546489280 | 8370 | 8410 | 8410 | 8370 | 300 |
| 310 | 20230808 | 142600 | 4543968280 | 8410 | 8370 | 8410 | 8370 | 65 |
| 311 | 20230808 | 142500 | 4543421670 | 8360 | 8380 | 8390 | 8350 | 587 |
| 312 | 20230808 | 142400 | 4538515030 | 8340 | 8390 | 8410 | 8330 | 3401 |
| 313 | 20230808 | 142300 | 4510121410 | 8390 | 8450 | 8450 | 8380 | 1987 |
| 314 | 20230808 | 142200 | 4493373290 | 8450 | 8460 | 8460 | 8450 | 556 |
| 315 | 20230808 | 142100 | 4488669550 | 8510 | 8510 | 8510 | 8460 | 253 |
| 316 | 20230808 | 142000 | 4486527720 | 8460 | 8460 | 8460 | 8460 | 100 |
| 317 | 20230808 | 141900 | 4485681720 | 8460 | 8510 | 8510 | 8460 | 113 |
| 318 | 20230808 | 141800 | 4484720540 | 8490 | 8470 | 8490 | 8470 | 32 |
| 319 | 20230808 | 141700 | 4484449360 | 8450 | 8460 | 8510 | 8450 | 316 |
| 320 | 20230808 | 141600 | 4481773890 | 8460 | 8460 | 8460 | 8460 | 1 |
| 321 | 20230808 | 141500 | 4481765430 | 8520 | 8510 | 8520 | 8510 | 28 |
| 322 | 20230808 | 141400 | 4481527100 | 8510 | 8460 | 8510 | 8450 | 339 |
| 323 | 20230808 | 141300 | 4478651350 | 8450 | 8490 | 8490 | 8450 | 96 |
| 324 | 20230808 | 141200 | 4477838150 | 8490 | 8490 | 8490 | 8490 | 7 |
| 325 | 20230808 | 141100 | 4477778720 | 8490 | 8510 | 8510 | 8490 | 13 |
| 326 | 20230808 | 141000 | 4477668330 | 8500 | 8480 | 8510 | 8480 | 827 |
| 327 | 20230808 | 140900 | 4470652550 | 8490 | 8430 | 8490 | 8430 | 675 |
| 328 | 20230808 | 140800 | 4464928500 | 8480 | 8430 | 8480 | 8410 | 246 |
| 329 | 20230808 | 140700 | 4462854950 | 8410 | 8360 | 8410 | 8360 | 2086 |
| 330 | 20230808 | 140600 | 4445412840 | 8360 | 8420 | 8420 | 8360 | 1645 |
| 331 | 20230808 | 140500 | 4431606610 | 8410 | 8490 | 8490 | 8410 | 2516 |
| 332 | 20230808 | 140400 | 4410352020 | 8500 | 8540 | 8540 | 8500 | 811 |
| 333 | 20230808 | 140300 | 4403457760 | 8540 | 8540 | 8540 | 8500 | 827 |
| 334 | 20230808 | 140200 | 4396427110 | 8540 | 8540 | 8540 | 8540 | 18 |
| 335 | 20230808 | 140100 | 4396273390 | 8540 | 8510 | 8540 | 8510 | 87 |
| 336 | 20230808 | 140000 | 4395532660 | 8540 | 8510 | 8540 | 8500 | 372 |
| 337 | 20230808 | 135900 | 4392368320 | 8510 | 8540 | 8540 | 8510 | 1556 |
| 338 | 20230808 | 135800 | 4379126040 | 8550 | 8540 | 8550 | 8540 | 70 |
| 339 | 20230808 | 135700 | 4378528210 | 8540 | 8540 | 8540 | 8540 | 34 |
| 340 | 20230808 | 135600 | 4378237850 | 8490 | 8550 | 8550 | 8490 | 257 |
| 341 | 20230808 | 135500 | 4376054740 | 8550 | 8500 | 8550 | 8490 | 591 |
| 342 | 20230808 | 135400 | 4371031990 | 8500 | 8550 | 8550 | 8500 | 33 |
| 343 | 20230808 | 135300 | 4370750140 | 8490 | 8560 | 8560 | 8490 | 1815 |
| 344 | 20230808 | 135200 | 4355312850 | 8570 | 8570 | 8570 | 8570 | 6 |
| 345 | 20230808 | 135100 | 4355261430 | 8570 | 8580 | 8580 | 8510 | 1725 |
| 346 | 20230808 | 135000 | 4340527740 | 8580 | 8560 | 8580 | 8550 | 214 |
| 347 | 20230808 | 134900 | 4338697010 | 8560 | 8600 | 8600 | 8560 | 68 |
| 348 | 20230808 | 134800 | 4338114710 | 8600 | 8600 | 8600 | 8580 | 16 |
| 349 | 20230808 | 134700 | 4337977130 | 8600 | 8600 | 8600 | 8550 | 1038 |
| 350 | 20230808 | 134600 | 4329078920 | 8600 | 8600 | 8600 | 8600 | 82 |
| 351 | 20230808 | 134500 | 4328373720 | 8600 | 8640 | 8650 | 8600 | 49 |
| 352 | 20230808 | 134400 | 4327950870 | 8640 | 8590 | 8650 | 8590 | 27 |
| 353 | 20230808 | 134300 | 4327717560 | 8590 | 8630 | 8640 | 8590 | 252 |
| 354 | 20230808 | 134200 | 4325542990 | 8630 | 8620 | 8630 | 8620 | 78 |
| 355 | 20230808 | 134100 | 4324869970 | 8580 | 8640 | 8640 | 8580 | 121 |
| 356 | 20230808 | 134000 | 4323830570 | 8650 | 8570 | 8650 | 8570 | 579 |
| 357 | 20230808 | 133900 | 4318866180 | 8560 | 8590 | 8600 | 8550 | 2860 |
| 358 | 20230808 | 133800 | 4294368900 | 8590 | 8590 | 8590 | 8580 | 507 |
| 359 | 20230808 | 133700 | 4290014760 | 8590 | 8630 | 8670 | 8590 | 6688 |
| 360 | 20230808 | 133600 | 4232539790 | 8660 | 8670 | 8680 | 8630 | 845 |
| 361 | 20230808 | 133500 | 4225244600 | 8670 | 8690 | 8690 | 8670 | 18 |
| 362 | 20230808 | 133400 | 4225088200 | 8690 | 8690 | 8700 | 8630 | 250 |
| 363 | 20230808 | 133300 | 4222929790 | 8630 | 8650 | 8700 | 8630 | 1630 |
| 364 | 20230808 | 133200 | 4208837230 | 8650 | 8660 | 8660 | 8650 | 719 |
| 365 | 20230808 | 133100 | 4202617560 | 8660 | 8690 | 8700 | 8660 | 32 |
| 366 | 20230808 | 133000 | 4202339660 | 8700 | 8700 | 8700 | 8700 | 85 |
| 367 | 20230808 | 132900 | 4201600160 | 8700 | 8700 | 8700 | 8700 | 81 |
| 368 | 20230808 | 132800 | 4200895460 | 8700 | 8680 | 8720 | 8670 | 239 |
| 369 | 20230808 | 132700 | 4198821880 | 8670 | 8710 | 8720 | 8670 | 23 |
| 370 | 20230808 | 132600 | 4198621690 | 8720 | 8720 | 8720 | 8720 | 292 |
| 371 | 20230808 | 132500 | 4196075450 | 8720 | 8740 | 8740 | 8720 | 43 |
| 372 | 20230808 | 132400 | 4195700230 | 8740 | 8680 | 8740 | 8680 | 412 |
| 373 | 20230808 | 132300 | 4192117390 | 8680 | 8680 | 8680 | 8680 | 1 |
| 374 | 20230808 | 132200 | 4192108710 | 8680 | 8720 | 8740 | 8680 | 773 |
| 375 | 20230808 | 132100 | 4185398330 | 8680 | 8740 | 8740 | 8680 | 351 |
| 376 | 20230808 | 132000 | 4182350330 | 8680 | 8730 | 8740 | 8680 | 26 |
| 377 | 20230808 | 131900 | 4182123790 | 8740 | 8700 | 8740 | 8680 | 852 |
| 378 | 20230808 | 131800 | 4174709920 | 8710 | 8730 | 8730 | 8690 | 61 |
| 379 | 20230808 | 131700 | 4174178530 | 8740 | 8710 | 8740 | 8710 | 349 |
| 380 | 20230808 | 131600 | 4171135080 | 8680 | 8670 | 8680 | 8660 | 54 |
| 381 | 20230808 | 131500 | 4170666430 | 8680 | 8730 | 8730 | 8620 | 1371 |
| 382 | 20230808 | 131400 | 4158789720 | 8730 | 8630 | 8730 | 8630 | 183 |
| 383 | 20230808 | 131300 | 4157203880 | 8630 | 8630 | 8630 | 8630 | 13 |
| 384 | 20230808 | 131200 | 4157091690 | 8690 | 8690 | 8690 | 8690 | 12 |
| 385 | 20230808 | 131100 | 4156987410 | 8620 | 8670 | 8700 | 8620 | 464 |
| 386 | 20230808 | 131000 | 4152956110 | 8660 | 8640 | 8660 | 8630 | 473 |
| 387 | 20230808 | 130900 | 4148872360 | 8630 | 8650 | 8710 | 8600 | 3460 |
| 388 | 20230808 | 130800 | 4119043890 | 8630 | 8740 | 8750 | 8620 | 2587 |
| 389 | 20230808 | 130700 | 4096645320 | 8710 | 8760 | 8770 | 8710 | 329 |
| 390 | 20230808 | 130600 | 4093772960 | 8770 | 8770 | 8770 | 8770 | 33 |
| 391 | 20230808 | 130500 | 4093483550 | 8780 | 8790 | 8800 | 8770 | 185 |
| 392 | 20230808 | 130400 | 4091858040 | 8790 | 8810 | 8810 | 8790 | 246 |
| 393 | 20230808 | 130300 | 4089693360 | 8810 | 8810 | 8810 | 8810 | 337 |
| 394 | 20230808 | 130200 | 4086724390 | 8810 | 8820 | 8830 | 8810 | 381 |
| 395 | 20230808 | 130100 | 4083363110 | 8820 | 8810 | 8820 | 8780 | 854 |
| 396 | 20230808 | 130000 | 4075838890 | 8810 | 8810 | 8810 | 8810 | 208 |
| 397 | 20230808 | 125900 | 4074006410 | 8810 | 8810 | 8810 | 8810 | 13 |
| 398 | 20230808 | 125800 | 4073891880 | 8810 | 8810 | 8810 | 8810 | 17 |
| 399 | 20230808 | 125700 | 4073742110 | 8810 | 8770 | 8810 | 8770 | 46 |
| 400 | 20230808 | 125600 | 4073338200 | 8790 | 8790 | 8790 | 8780 | 237 |
| 401 | 20230808 | 125500 | 4071256230 | 8810 | 8810 | 8810 | 8810 | 30 |
| 402 | 20230808 | 125400 | 4070991930 | 8810 | 8760 | 8810 | 8750 | 168 |
| 403 | 20230808 | 125300 | 4069520630 | 8760 | 8800 | 8800 | 8760 | 317 |
| 404 | 20230808 | 125200 | 4066734370 | 8800 | 8800 | 8810 | 8800 | 349 |
| 405 | 20230808 | 125100 | 4063663020 | 8800 | 8800 | 8830 | 8780 | 817 |
| 406 | 20230808 | 125000 | 4056473570 | 8800 | 8820 | 8840 | 8800 | 1041 |
| 407 | 20230808 | 124900 | 4047291670 | 8820 | 8820 | 8820 | 8820 | 162 |
| 408 | 20230808 | 124800 | 4045862830 | 8800 | 8820 | 8820 | 8800 | 164 |
| 409 | 20230808 | 124700 | 4044419570 | 8820 | 8830 | 8840 | 8800 | 820 |
| 410 | 20230808 | 124600 | 4037201470 | 8820 | 8840 | 8840 | 8810 | 541 |
| 411 | 20230808 | 124500 | 4032427640 | 8860 | 8810 | 8870 | 8810 | 2050 |
| 412 | 20230808 | 124400 | 4014293190 | 8800 | 8820 | 8820 | 8800 | 985 |
| 413 | 20230808 | 124300 | 4005614270 | 8820 | 8790 | 8820 | 8790 | 852 |
| 414 | 20230808 | 124200 | 3998107030 | 8790 | 8800 | 8800 | 8720 | 1161 |
| 415 | 20230808 | 124100 | 3987924450 | 8790 | 8740 | 8790 | 8740 | 1266 |
| 416 | 20230808 | 124000 | 3976807760 | 8740 | 8730 | 8740 | 8730 | 6 |
| 417 | 20230808 | 123900 | 3976755360 | 8740 | 8680 | 8740 | 8680 | 40 |
| 418 | 20230808 | 123800 | 3976407490 | 8680 | 8740 | 8740 | 8680 | 104 |
| 419 | 20230808 | 123700 | 3975503750 | 8740 | 8730 | 8740 | 8730 | 112 |
| 420 | 20230808 | 123600 | 3974525160 | 8740 | 8720 | 8740 | 8650 | 233 |
| 421 | 20230808 | 123500 | 3972500680 | 8720 | 8720 | 8720 | 8690 | 299 |
| 422 | 20230808 | 123400 | 3969894340 | 8750 | 8730 | 8750 | 8690 | 167 |
| 423 | 20230808 | 123300 | 3968441590 | 8740 | 8760 | 8770 | 8740 | 671 |
| 424 | 20230808 | 123200 | 3962565930 | 8750 | 8750 | 8770 | 8740 | 528 |
| 425 | 20230808 | 123100 | 3957941100 | 8750 | 8750 | 8750 | 8740 | 1059 |
| 426 | 20230808 | 123000 | 3948675390 | 8750 | 8700 | 8750 | 8700 | 2285 |
| 427 | 20230808 | 122900 | 3928788870 | 8670 | 8700 | 8700 | 8660 | 2384 |
| 428 | 20230808 | 122800 | 3908137200 | 8700 | 8690 | 8700 | 8690 | 64 |
| 429 | 20230808 | 122700 | 3907580420 | 8690 | 8720 | 8720 | 8690 | 83 |
| 430 | 20230808 | 122600 | 3906859030 | 8730 | 8740 | 8740 | 8730 | 39 |
| 431 | 20230808 | 122500 | 3906518180 | 8750 | 8690 | 8750 | 8690 | 365 |
| 432 | 20230808 | 122400 | 3903326590 | 8750 | 8740 | 8750 | 8640 | 100 |
| 433 | 20230808 | 122300 | 3902456340 | 8740 | 8730 | 8740 | 8730 | 30 |
| 434 | 20230808 | 122200 | 3902194350 | 8730 | 8750 | 8760 | 8730 | 1543 |
| 435 | 20230808 | 122100 | 3888709670 | 8730 | 8700 | 8740 | 8700 | 114 |
| 436 | 20230808 | 122000 | 3887715410 | 8630 | 8630 | 8630 | 8630 | 15 |
| 437 | 20230808 | 121900 | 3887585960 | 8620 | 8700 | 8730 | 8620 | 908 |
| 438 | 20230808 | 121800 | 3879719940 | 8730 | 8680 | 8740 | 8680 | 197 |
| 439 | 20230808 | 121700 | 3878002880 | 8670 | 8610 | 8670 | 8610 | 206 |
| 440 | 20230808 | 121600 | 3876223040 | 8650 | 8660 | 8660 | 8610 | 515 |
| 441 | 20230808 | 121500 | 3871771710 | 8590 | 8670 | 8670 | 8590 | 807 |
| 442 | 20230808 | 121400 | 3864826190 | 8660 | 8660 | 8700 | 8590 | 469 |
| 443 | 20230808 | 121300 | 3860764920 | 8600 | 8630 | 8630 | 8590 | 1579 |
| 444 | 20230808 | 121200 | 3847183970 | 8670 | 8670 | 8670 | 8600 | 385 |
| 445 | 20230808 | 121100 | 3843852830 | 8600 | 8680 | 8680 | 8600 | 388 |
| 446 | 20230808 | 121000 | 3840503180 | 8620 | 8790 | 8800 | 8610 | 1135 |
| 447 | 20230808 | 120900 | 3830610270 | 8790 | 8720 | 8790 | 8720 | 1491 |
| 448 | 20230808 | 120800 | 3817524270 | 8710 | 8720 | 8790 | 8590 | 3296 |
| 449 | 20230808 | 120700 | 3788832530 | 8710 | 8700 | 8710 | 8660 | 6497 |
| 450 | 20230808 | 120600 | 3732535780 | 8700 | 8690 | 8720 | 8690 | 713 |
| 451 | 20230808 | 120500 | 3726328920 | 8670 | 8670 | 8690 | 8660 | 1489 |
| 452 | 20230808 | 120400 | 3713419430 | 8670 | 8700 | 8710 | 8660 | 1604 |
| 453 | 20230808 | 120300 | 3699488360 | 8690 | 8680 | 8690 | 8640 | 3276 |
| 454 | 20230808 | 120200 | 3671088640 | 8660 | 8670 | 8670 | 8640 | 1657 |
| 455 | 20230808 | 120100 | 3656754170 | 8670 | 8640 | 8670 | 8620 | 5501 |
| 456 | 20230808 | 120000 | 3609173050 | 8640 | 8580 | 8660 | 8580 | 4244 |
| 457 | 20230808 | 115900 | 3572560180 | 8590 | 8510 | 8610 | 8510 | 1455 |
| 458 | 20230808 | 115800 | 3560072520 | 8490 | 8590 | 8600 | 8450 | 9693 |
| 459 | 20230808 | 115700 | 3477546520 | 8600 | 8650 | 8650 | 8600 | 3315 |
| 460 | 20230808 | 115600 | 3448986440 | 8650 | 8680 | 8680 | 8570 | 15783 |
| 461 | 20230808 | 115500 | 3313113540 | 8680 | 8770 | 8780 | 8680 | 12870 |
| 462 | 20230808 | 115400 | 3200832740 | 8780 | 8900 | 8900 | 8750 | 15287 |
| 463 | 20230808 | 115300 | 3066111000 | 8910 | 8880 | 8930 | 8880 | 5206 |
| 464 | 20230808 | 115200 | 3019770970 | 8880 | 8980 | 8980 | 8840 | 27248 |
| 465 | 20230808 | 115100 | 2777488390 | 8980 | 9020 | 9110 | 8970 | 12225 |
| 466 | 20230808 | 115000 | 2666973000 | 9010 | 9100 | 9140 | 8950 | 14857 |
| 467 | 20230808 | 114900 | 2532791150 | 9060 | 9180 | 9250 | 9060 | 36669 |
| 468 | 20230808 | 114800 | 2196938400 | 9180 | 9180 | 9230 | 8980 | 39239 |
| 469 | 20230808 | 114700 | 1841226410 | 9230 | 9150 | 9250 | 9070 | 30668 |
| 470 | 20230808 | 114600 | 1560065710 | 8950 | 8950 | 8950 | 8950 | 0 |
| 471 | 20230808 | 114500 | 1560065710 | 8950 | 8870 | 8950 | 8870 | 24281 |
| 472 | 20230808 | 114400 | 1343395080 | 8870 | 8830 | 8870 | 8800 | 9495 |
| 473 | 20230808 | 114300 | 1259351380 | 8830 | 8830 | 8860 | 8800 | 8617 |
| 474 | 20230808 | 114200 | 1183239820 | 8840 | 8790 | 8870 | 8770 | 9725 |
| 475 | 20230808 | 114100 | 1097496810 | 8790 | 8750 | 8810 | 8730 | 15063 |
| 476 | 20230808 | 114000 | 965362610 | 8750 | 8680 | 8860 | 8670 | 18902 |
| 477 | 20230808 | 113900 | 799850830 | 8680 | 8620 | 8700 | 8620 | 6602 |
| 478 | 20230808 | 113800 | 742701870 | 8610 | 8580 | 8610 | 8580 | 1978 |
| 479 | 20230808 | 113700 | 725686810 | 8580 | 8540 | 8580 | 8540 | 43 |
| 480 | 20230808 | 113600 | 725319470 | 8530 | 8570 | 8590 | 8530 | 254 |
| 481 | 20230808 | 113500 | 723144960 | 8600 | 8610 | 8610 | 8600 | 402 |
| 482 | 20230808 | 113400 | 719687630 | 8610 | 8630 | 8630 | 8610 | 472 |
| 483 | 20230808 | 113300 | 715615330 | 8630 | 8610 | 8630 | 8610 | 1220 |
| 484 | 20230808 | 113200 | 705095870 | 8610 | 8570 | 8610 | 8570 | 1483 |
| 485 | 20230808 | 113100 | 692346340 | 8580 | 8580 | 8580 | 8580 | 14 |
| 486 | 20230808 | 113000 | 692226220 | 8570 | 8570 | 8580 | 8570 | 502 |
| 487 | 20230808 | 112900 | 687923020 | 8560 | 8560 | 8560 | 8540 | 4081 |
| 488 | 20230808 | 112800 | 652989750 | 8550 | 8560 | 8560 | 8550 | 416 |
| 489 | 20230808 | 112700 | 649430790 | 8560 | 8560 | 8560 | 8560 | 0 |
| 490 | 20230808 | 112600 | 649430790 | 8560 | 8550 | 8560 | 8550 | 521 |
| 491 | 20230808 | 112500 | 644972860 | 8550 | 8550 | 8560 | 8550 | 2438 |
| 492 | 20230808 | 112400 | 624125150 | 8540 | 8500 | 8540 | 8500 | 5324 |
| 493 | 20230808 | 112300 | 578788740 | 8500 | 8500 | 8500 | 8500 | 13 |
| 494 | 20230808 | 112200 | 578678240 | 8490 | 8490 | 8490 | 8490 | 1 |
| 495 | 20230808 | 112100 | 578669750 | 8500 | 8490 | 8500 | 8490 | 122 |
| 496 | 20230808 | 112000 | 577633840 | 8490 | 8490 | 8490 | 8490 | 24 |
| 497 | 20230808 | 111900 | 577430080 | 8490 | 8500 | 8500 | 8490 | 216 |
| 498 | 20230808 | 111800 | 575594240 | 8500 | 8490 | 8500 | 8480 | 824 |
| 499 | 20230808 | 111700 | 568600350 | 8500 | 8500 | 8500 | 8500 | 100 |
| 500 | 20230808 | 111600 | 567750350 | 8520 | 8500 | 8520 | 8500 | 513 |
| 501 | 20230808 | 111500 | 563389590 | 8520 | 8520 | 8520 | 8520 | 16 |
| 502 | 20230808 | 111400 | 563253270 | 8520 | 8520 | 8520 | 8520 | 19 |
| 503 | 20230808 | 111300 | 563091390 | 8520 | 8490 | 8520 | 8480 | 1687 |
| 504 | 20230808 | 111200 | 548768580 | 8500 | 8490 | 8500 | 8490 | 1703 |
| 505 | 20230808 | 111100 | 534299960 | 8490 | 8490 | 8490 | 8490 | 19 |
| 506 | 20230808 | 111000 | 534138650 | 8490 | 8490 | 8490 | 8490 | 3 |
| 507 | 20230808 | 110900 | 534113180 | 8490 | 8490 | 8490 | 8490 | 13 |
| 508 | 20230808 | 110800 | 534002810 | 8490 | 8480 | 8490 | 8480 | 13 |
| 509 | 20230808 | 110700 | 533892450 | 8480 | 8480 | 8480 | 8480 | 0 |
| 510 | 20230808 | 110600 | 533892450 | 8480 | 8480 | 8480 | 8480 | 16 |
| 511 | 20230808 | 110500 | 533756770 | 8480 | 8480 | 8480 | 8480 | 13 |
| 512 | 20230808 | 110400 | 533646530 | 8470 | 8490 | 8490 | 8470 | 331 |
| 513 | 20230808 | 110300 | 530840520 | 8490 | 8490 | 8490 | 8490 | 13 |
| 514 | 20230808 | 110200 | 530730150 | 8490 | 8500 | 8500 | 8490 | 1386 |
| 515 | 20230808 | 110100 | 518956150 | 8500 | 8520 | 8520 | 8500 | 318 |
| 516 | 20230808 | 110000 | 516253090 | 8520 | 8510 | 8520 | 8510 | 530 |
| 517 | 20230808 | 105900 | 511737500 | 8500 | 8540 | 8540 | 8500 | 217 |
| 518 | 20230808 | 105800 | 509888690 | 8530 | 8550 | 8550 | 8530 | 895 |
| 519 | 20230808 | 105700 | 502247380 | 8560 | 8550 | 8560 | 8540 | 1244 |
| 520 | 20230808 | 105600 | 491603090 | 8550 | 8540 | 8550 | 8520 | 237 |
| 521 | 20230808 | 105500 | 489577500 | 8550 | 8510 | 8550 | 8510 | 1409 |
| 522 | 20230808 | 105400 | 477569190 | 8510 | 8510 | 8510 | 8510 | 0 |
| 523 | 20230808 | 105300 | 477569190 | 8510 | 8510 | 8510 | 8510 | 13 |
| 524 | 20230808 | 105200 | 477458560 | 8490 | 8460 | 8490 | 8460 | 510 |
| 525 | 20230808 | 105100 | 473134340 | 8460 | 8460 | 8460 | 8460 | 150 |
| 526 | 20230808 | 105000 | 471865340 | 8460 | 8480 | 8480 | 8460 | 31 |
| 527 | 20230808 | 104900 | 471602820 | 8480 | 8480 | 8480 | 8480 | 0 |
| 528 | 20230808 | 104800 | 471602820 | 8480 | 8480 | 8480 | 8480 | 26 |
| 529 | 20230808 | 104700 | 471382340 | 8480 | 8480 | 8480 | 8480 | 0 |
| 530 | 20230808 | 104600 | 471382340 | 8480 | 8480 | 8480 | 8480 | 13 |
| 531 | 20230808 | 104500 | 471272100 | 8480 | 8480 | 8480 | 8480 | 67 |
| 532 | 20230808 | 104400 | 470703940 | 8470 | 8470 | 8470 | 8470 | 421 |
| 533 | 20230808 | 104300 | 467138070 | 8480 | 8470 | 8480 | 8470 | 31 |
| 534 | 20230808 | 104200 | 466875340 | 8480 | 8490 | 8490 | 8480 | 147 |
| 535 | 20230808 | 104100 | 465628640 | 8490 | 8490 | 8490 | 8480 | 91 |
| 536 | 20230808 | 104000 | 464856450 | 8480 | 8510 | 8510 | 8480 | 135 |
| 537 | 20230808 | 103900 | 463711030 | 8520 | 8520 | 8520 | 8520 | 3 |
| 538 | 20230808 | 103800 | 463685470 | 8530 | 8510 | 8530 | 8500 | 24 |
| 539 | 20230808 | 103700 | 463481010 | 8540 | 8540 | 8540 | 8540 | 0 |
| 540 | 20230808 | 103600 | 463481010 | 8540 | 8520 | 8540 | 8490 | 115 |
| 541 | 20230808 | 103500 | 462501880 | 8530 | 8540 | 8540 | 8530 | 14 |
| 542 | 20230808 | 103400 | 462382330 | 8550 | 8550 | 8550 | 8530 | 78 |
| 543 | 20230808 | 103300 | 461716430 | 8500 | 8500 | 8550 | 8500 | 33 |
| 544 | 20230808 | 103200 | 461435280 | 8550 | 8500 | 8560 | 8500 | 1368 |
| 545 | 20230808 | 103100 | 449806480 | 8500 | 8490 | 8500 | 8490 | 1400 |
| 546 | 20230808 | 103000 | 437906690 | 8490 | 8490 | 8500 | 8480 | 40 |
| 547 | 20230808 | 102900 | 437567090 | 8500 | 8500 | 8500 | 8490 | 804 |
| 548 | 20230808 | 102800 | 430733210 | 8500 | 8500 | 8530 | 8500 | 2221 |
| 549 | 20230808 | 102700 | 411854640 | 8510 | 8510 | 8520 | 8510 | 56 |
| 550 | 20230808 | 102600 | 411378070 | 8510 | 8480 | 8510 | 8480 | 230 |
| 551 | 20230808 | 102500 | 409427580 | 8500 | 8500 | 8500 | 8490 | 15 |
| 552 | 20230808 | 102400 | 409300090 | 8490 | 8490 | 8490 | 8490 | 1 |
| 553 | 20230808 | 102300 | 409291600 | 8500 | 8490 | 8500 | 8490 | 17 |
| 554 | 20230808 | 102200 | 409147130 | 8490 | 8490 | 8510 | 8480 | 27 |
| 555 | 20230808 | 102100 | 408917720 | 8480 | 8540 | 8540 | 8480 | 118 |
| 556 | 20230808 | 102000 | 407916470 | 8550 | 8570 | 8570 | 8550 | 64 |
| 557 | 20230808 | 101900 | 407369010 | 8570 | 8570 | 8570 | 8570 | 13 |
| 558 | 20230808 | 101800 | 407257600 | 8570 | 8560 | 8570 | 8550 | 482 |
| 559 | 20230808 | 101700 | 403135770 | 8570 | 8570 | 8580 | 8560 | 134 |
| 560 | 20230808 | 101600 | 401987880 | 8560 | 8530 | 8560 | 8530 | 844 |
| 561 | 20230808 | 101500 | 394778040 | 8530 | 8520 | 8530 | 8520 | 692 |
| 562 | 20230808 | 101400 | 388881280 | 8520 | 8520 | 8520 | 8520 | 632 |
| 563 | 20230808 | 101300 | 383496640 | 8520 | 8530 | 8530 | 8460 | 888 |
| 564 | 20230808 | 101200 | 375974540 | 8520 | 8500 | 8520 | 8500 | 1372 |
| 565 | 20230808 | 101100 | 364302010 | 8500 | 8500 | 8500 | 8500 | 0 |
| 566 | 20230808 | 101000 | 364302010 | 8500 | 8500 | 8500 | 8500 | 24 |
| 567 | 20230808 | 100900 | 364098010 | 8500 | 8500 | 8500 | 8500 | 123 |
| 568 | 20230808 | 100800 | 363052510 | 8500 | 8500 | 8500 | 8500 | 0 |
| 569 | 20230808 | 100700 | 363052510 | 8500 | 8500 | 8500 | 8500 | 13 |
| 570 | 20230808 | 100600 | 362942010 | 8470 | 8450 | 8470 | 8450 | 352 |
| 571 | 20230808 | 100500 | 359960790 | 8440 | 8400 | 8440 | 8400 | 188 |
| 572 | 20230808 | 100400 | 358374710 | 8390 | 8450 | 8450 | 8390 | 104 |
| 573 | 20230808 | 100300 | 357500770 | 8450 | 8430 | 8450 | 8430 | 13 |
| 574 | 20230808 | 100200 | 357391040 | 8430 | 8420 | 8430 | 8420 | 14 |
| 575 | 20230808 | 100100 | 357273030 | 8430 | 8430 | 8430 | 8430 | 0 |
| 576 | 20230808 | 100000 | 357273030 | 8430 | 8430 | 8430 | 8400 | 53 |
| 577 | 20230808 | 095900 | 356826570 | 8400 | 8430 | 8430 | 8400 | 192 |
| 578 | 20230808 | 095800 | 355211950 | 8430 | 8430 | 8430 | 8430 | 14 |
| 579 | 20230808 | 095700 | 355093930 | 8430 | 8460 | 8460 | 8430 | 29 |
| 580 | 20230808 | 095600 | 354849070 | 8470 | 8470 | 8470 | 8470 | 0 |
| 581 | 20230808 | 095500 | 354849070 | 8470 | 8470 | 8470 | 8420 | 506 |
| 582 | 20230808 | 095400 | 350576790 | 8470 | 8490 | 8490 | 8470 | 312 |
| 583 | 20230808 | 095300 | 347933030 | 8500 | 8500 | 8500 | 8500 | 18 |
| 584 | 20230808 | 095200 | 347780030 | 8510 | 8510 | 8510 | 8510 | 29 |
| 585 | 20230808 | 095100 | 347533240 | 8510 | 8510 | 8510 | 8510 | 0 |
| 586 | 20230808 | 095000 | 347533240 | 8510 | 8490 | 8510 | 8450 | 225 |
| 587 | 20230808 | 094900 | 345626470 | 8500 | 8530 | 8530 | 8500 | 261 |
| 588 | 20230808 | 094800 | 343404380 | 8540 | 8540 | 8540 | 8530 | 282 |
| 589 | 20230808 | 094700 | 340996610 | 8540 | 8550 | 8550 | 8540 | 424 |
| 590 | 20230808 | 094600 | 337371890 | 8550 | 8540 | 8550 | 8540 | 410 |
| 591 | 20230808 | 094500 | 333869380 | 8540 | 8520 | 8540 | 8520 | 107 |
| 592 | 20230808 | 094400 | 332957050 | 8520 | 8510 | 8520 | 8510 | 95 |
| 593 | 20230808 | 094300 | 332148290 | 8510 | 8510 | 8510 | 8510 | 110 |
| 594 | 20230808 | 094200 | 331212190 | 8510 | 8480 | 8510 | 8470 | 80 |
| 595 | 20230808 | 094100 | 330533730 | 8510 | 8500 | 8510 | 8500 | 111 |
| 596 | 20230808 | 094000 | 329590200 | 8500 | 8490 | 8500 | 8490 | 198 |
| 597 | 20230808 | 093900 | 327908840 | 8490 | 8490 | 8490 | 8490 | 14 |
| 598 | 20230808 | 093800 | 327789980 | 8490 | 8460 | 8490 | 8410 | 795 |
| 599 | 20230808 | 093700 | 321095660 | 8450 | 8480 | 8490 | 8450 | 26 |
| 600 | 20230808 | 093600 | 320875260 | 8480 | 8460 | 8480 | 8460 | 266 |
| 601 | 20230808 | 093500 | 318624880 | 8460 | 8460 | 8460 | 8460 | 1 |
| 602 | 20230808 | 093400 | 318616420 | 8480 | 8480 | 8480 | 8480 | 13 |
| 603 | 20230808 | 093300 | 318506180 | 8480 | 8480 | 8480 | 8480 | 43 |
| 604 | 20230808 | 093200 | 318141540 | 8480 | 8480 | 8480 | 8470 | 227 |
| 605 | 20230808 | 093100 | 316217460 | 8480 | 8480 | 8480 | 8480 | 0 |
| 606 | 20230808 | 093000 | 316217460 | 8480 | 8480 | 8480 | 8480 | 23 |
| 607 | 20230808 | 092900 | 316022420 | 8410 | 8440 | 8440 | 8410 | 207 |
| 608 | 20230808 | 092800 | 314280440 | 8440 | 8440 | 8440 | 8400 | 122 |
| 609 | 20230808 | 092700 | 313254810 | 8490 | 8460 | 8490 | 8450 | 120 |
| 610 | 20230808 | 092600 | 312240190 | 8490 | 8470 | 8490 | 8460 | 2371 |
| 611 | 20230808 | 092500 | 292134900 | 8480 | 8480 | 8480 | 8480 | 0 |
| 612 | 20230808 | 092400 | 292134900 | 8480 | 8470 | 8480 | 8460 | 197 |
| 613 | 20230808 | 092300 | 290466300 | 8450 | 8450 | 8450 | 8450 | 24 |
| 614 | 20230808 | 092200 | 290263500 | 8460 | 8460 | 8460 | 8400 | 57 |
| 615 | 20230808 | 092100 | 289783620 | 8390 | 8450 | 8480 | 8380 | 1874 |
| 616 | 20230808 | 092000 | 274058300 | 8460 | 8480 | 8480 | 8460 | 278 |
| 617 | 20230808 | 091900 | 271704150 | 8480 | 8480 | 8480 | 8480 | 93 |
| 618 | 20230808 | 091800 | 270915510 | 8480 | 8480 | 8500 | 8470 | 1054 |
| 619 | 20230808 | 091700 | 261966140 | 8490 | 8580 | 8590 | 8490 | 1048 |
| 620 | 20230808 | 091600 | 253001310 | 8580 | 8490 | 8590 | 8480 | 2141 |
| 621 | 20230808 | 091500 | 234689460 | 8490 | 8430 | 8500 | 8430 | 714 |
| 622 | 20230808 | 091400 | 228648270 | 8430 | 8430 | 8430 | 8370 | 301 |
| 623 | 20230808 | 091300 | 226122010 | 8370 | 8380 | 8440 | 8330 | 435 |
| 624 | 20230808 | 091200 | 222482540 | 8370 | 8420 | 8420 | 8370 | 1486 |
| 625 | 20230808 | 091100 | 209992480 | 8410 | 8440 | 8440 | 8410 | 325 |
| 626 | 20230808 | 091000 | 207253980 | 8420 | 8460 | 8460 | 8420 | 662 |
| 627 | 20230808 | 090900 | 201665370 | 8460 | 8500 | 8510 | 8460 | 1597 |
| 628 | 20230808 | 090800 | 188124350 | 8500 | 8650 | 8700 | 8500 | 5035 |
| 629 | 20230808 | 090700 | 144802900 | 8700 | 8620 | 8710 | 8620 | 6124 |
| 630 | 20230808 | 090600 | 91586260 | 8620 | 8490 | 8660 | 8490 | 4325 |
| 631 | 20230808 | 090500 | 54382940 | 8490 | 8380 | 8500 | 8380 | 4689 |
| 632 | 20230808 | 090400 | 14705920 | 8370 | 8300 | 8380 | 8300 | 654 |
| 633 | 20230808 | 090300 | 9246160 | 8280 | 8300 | 8300 | 8270 | 90 |
| 634 | 20230808 | 090200 | 8500470 | 8290 | 8250 | 8290 | 8250 | 272 |
| 635 | 20230808 | 090100 | 6254350 | 8240 | 8160 | 8240 | 8160 | 54 |
| 636 | 20230808 | 090000 | 5811170 | 8150 | 8140 | 8150 | 8130 | 714 |