30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 3 | 20230804 | 191000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 4 | 20230804 | 190900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 5 | 20230804 | 190800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 6 | 20230804 | 190700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 7 | 20230804 | 190600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 8 | 20230804 | 190500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 9 | 20230804 | 190400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 10 | 20230804 | 190300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 11 | 20230804 | 190200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 12 | 20230804 | 190100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 13 | 20230804 | 190000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 14 | 20230804 | 185900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 15 | 20230804 | 185800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 16 | 20230804 | 185700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 17 | 20230804 | 185600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 18 | 20230804 | 185500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 19 | 20230804 | 185400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 20 | 20230804 | 185300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 21 | 20230804 | 185200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 22 | 20230804 | 185100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 23 | 20230804 | 185000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 24 | 20230804 | 184900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 25 | 20230804 | 184800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 26 | 20230804 | 184700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 27 | 20230804 | 184600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 28 | 20230804 | 184500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 29 | 20230804 | 184400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 30 | 20230804 | 184300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 31 | 20230804 | 184200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 32 | 20230804 | 184100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 33 | 20230804 | 184000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 34 | 20230804 | 183900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 35 | 20230804 | 183800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 36 | 20230804 | 183700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 37 | 20230804 | 183600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 38 | 20230804 | 183500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 39 | 20230804 | 183400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 40 | 20230804 | 183300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 41 | 20230804 | 183200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 42 | 20230804 | 183100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 43 | 20230804 | 183000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 44 | 20230804 | 182900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 45 | 20230804 | 182800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 46 | 20230804 | 182700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 47 | 20230804 | 182600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 48 | 20230804 | 182500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 49 | 20230804 | 182400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 50 | 20230804 | 182300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 51 | 20230804 | 182200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 52 | 20230804 | 182100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 53 | 20230804 | 182000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 54 | 20230804 | 181900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 55 | 20230804 | 181800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 56 | 20230804 | 181700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 57 | 20230804 | 181600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 58 | 20230804 | 181500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 59 | 20230804 | 181400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 60 | 20230804 | 181300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 61 | 20230804 | 181200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 62 | 20230804 | 181100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 63 | 20230804 | 181000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 64 | 20230804 | 180900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 65 | 20230804 | 180800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 66 | 20230804 | 180700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 67 | 20230804 | 180600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 68 | 20230804 | 180500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 69 | 20230804 | 180400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 70 | 20230804 | 180300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 71 | 20230804 | 180200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 72 | 20230804 | 180100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 73 | 20230804 | 180000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 74 | 20230804 | 175900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 75 | 20230804 | 175800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 76 | 20230804 | 175700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 77 | 20230804 | 175600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 78 | 20230804 | 175500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 79 | 20230804 | 175400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 80 | 20230804 | 175300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 81 | 20230804 | 175200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 82 | 20230804 | 175100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 83 | 20230804 | 175000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 84 | 20230804 | 174900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 85 | 20230804 | 174800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 86 | 20230804 | 174700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 87 | 20230804 | 174600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 88 | 20230804 | 174500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 89 | 20230804 | 174400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 90 | 20230804 | 174300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 91 | 20230804 | 174200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 92 | 20230804 | 174100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 93 | 20230804 | 174000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 94 | 20230804 | 173900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 95 | 20230804 | 173800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 96 | 20230804 | 173700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 97 | 20230804 | 173600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 98 | 20230804 | 173500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 99 | 20230804 | 173400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 100 | 20230804 | 173300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 101 | 20230804 | 173200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 102 | 20230804 | 173100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 103 | 20230804 | 173000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 104 | 20230804 | 172900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 105 | 20230804 | 172800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 106 | 20230804 | 172700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 107 | 20230804 | 172600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 108 | 20230804 | 172500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 109 | 20230804 | 172400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 110 | 20230804 | 172300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 111 | 20230804 | 172200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 112 | 20230804 | 172100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 113 | 20230804 | 172000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 114 | 20230804 | 171900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 115 | 20230804 | 171800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 116 | 20230804 | 171700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 117 | 20230804 | 171600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 118 | 20230804 | 171500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 119 | 20230804 | 171400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 120 | 20230804 | 171300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 121 | 20230804 | 171200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 122 | 20230804 | 171100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 123 | 20230804 | 171000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 124 | 20230804 | 170900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 125 | 20230804 | 170800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 126 | 20230804 | 170700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 127 | 20230804 | 170600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 128 | 20230804 | 170500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 129 | 20230804 | 170400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 130 | 20230804 | 170300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 131 | 20230804 | 170200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 132 | 20230804 | 170100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 133 | 20230804 | 170000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 134 | 20230804 | 165900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 135 | 20230804 | 165800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 136 | 20230804 | 165700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 137 | 20230804 | 165600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 138 | 20230804 | 165500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 139 | 20230804 | 165400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 140 | 20230804 | 165300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 141 | 20230804 | 165200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 142 | 20230804 | 165100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 143 | 20230804 | 165000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 144 | 20230804 | 164900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 145 | 20230804 | 164800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 146 | 20230804 | 164700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 147 | 20230804 | 164600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 148 | 20230804 | 164500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 149 | 20230804 | 164400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 150 | 20230804 | 164300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 151 | 20230804 | 164200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 152 | 20230804 | 164100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 153 | 20230804 | 164000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 154 | 20230804 | 163900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 155 | 20230804 | 163800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 156 | 20230804 | 163700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 157 | 20230804 | 163600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 158 | 20230804 | 163500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 159 | 20230804 | 163400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 160 | 20230804 | 163300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 161 | 20230804 | 163200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 162 | 20230804 | 163100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 163 | 20230804 | 163000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 164 | 20230804 | 162900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 165 | 20230804 | 162800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 166 | 20230804 | 162700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 167 | 20230804 | 162600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 168 | 20230804 | 162500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 169 | 20230804 | 162400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 170 | 20230804 | 162300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 171 | 20230804 | 162200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 172 | 20230804 | 162100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 173 | 20230804 | 162000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 174 | 20230804 | 161900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 175 | 20230804 | 161800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 176 | 20230804 | 161700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 177 | 20230804 | 161600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 178 | 20230804 | 161500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 179 | 20230804 | 161400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 180 | 20230804 | 161300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 181 | 20230804 | 161200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 182 | 20230804 | 161100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 183 | 20230804 | 161000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 184 | 20230804 | 160900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 185 | 20230804 | 160800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 186 | 20230804 | 160700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 187 | 20230804 | 160600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 188 | 20230804 | 160500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 189 | 20230804 | 160400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 190 | 20230804 | 160300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230804 | 160200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230804 | 160100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230804 | 160000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230804 | 155900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230804 | 155800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230804 | 155700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230804 | 155600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230804 | 155500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230804 | 155400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230804 | 155300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 201 | 20230804 | 155200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 202 | 20230804 | 155100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 203 | 20230804 | 155000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 204 | 20230804 | 154900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 205 | 20230804 | 154800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 206 | 20230804 | 154700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 207 | 20230804 | 154600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 208 | 20230804 | 154500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 209 | 20230804 | 154400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 210 | 20230804 | 154300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 211 | 20230804 | 154200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 212 | 20230804 | 154100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 213 | 20230804 | 154000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 214 | 20230804 | 153900 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 215 | 20230804 | 153800 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230804 | 153700 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 217 | 20230804 | 153600 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 218 | 20230804 | 153500 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20230804 | 153400 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20230804 | 153300 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20230804 | 153200 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20230804 | 153100 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20230804 | 153000 | 2880352040 | 5640 | 5640 | 5640 | 5640 | 8496 |
| 224 | 20230804 | 152900 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20230804 | 152800 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 226 | 20230804 | 152700 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 227 | 20230804 | 152600 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20230804 | 152500 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20230804 | 152400 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 230 | 20230804 | 152300 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20230804 | 152200 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 232 | 20230804 | 152100 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 233 | 20230804 | 152000 | 2832434600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 234 | 20230804 | 151900 | 2832434600 | 5620 | 5610 | 5620 | 5610 | 343 |
| 235 | 20230804 | 151800 | 2830507080 | 5610 | 5620 | 5620 | 5610 | 1203 |
| 236 | 20230804 | 151700 | 2823757840 | 5620 | 5630 | 5630 | 5620 | 1166 |
| 237 | 20230804 | 151600 | 2817204460 | 5630 | 5630 | 5630 | 5620 | 168 |
| 238 | 20230804 | 151500 | 2816259620 | 5620 | 5630 | 5630 | 5620 | 1064 |
| 239 | 20230804 | 151400 | 2810274300 | 5630 | 5630 | 5630 | 5630 | 35 |
| 240 | 20230804 | 151300 | 2810077250 | 5620 | 5610 | 5630 | 5610 | 455 |
| 241 | 20230804 | 151200 | 2807521480 | 5650 | 5600 | 5650 | 5600 | 2820 |
| 242 | 20230804 | 151100 | 2791628540 | 5620 | 5630 | 5640 | 5570 | 12285 |
| 243 | 20230804 | 151000 | 2722857320 | 5640 | 5610 | 5640 | 5610 | 1810 |
| 244 | 20230804 | 150900 | 2712660670 | 5610 | 5620 | 5620 | 5610 | 408 |
| 245 | 20230804 | 150800 | 2710367900 | 5610 | 5610 | 5610 | 5610 | 7313 |
| 246 | 20230804 | 150700 | 2669341970 | 5610 | 5610 | 5620 | 5600 | 302 |
| 247 | 20230804 | 150600 | 2667648190 | 5600 | 5620 | 5620 | 5600 | 7065 |
| 248 | 20230804 | 150500 | 2628036680 | 5620 | 5620 | 5620 | 5620 | 1630 |
| 249 | 20230804 | 150400 | 2618876080 | 5620 | 5630 | 5630 | 5620 | 2265 |
| 250 | 20230804 | 150300 | 2606146610 | 5620 | 5630 | 5630 | 5620 | 325 |
| 251 | 20230804 | 150200 | 2604317550 | 5620 | 5630 | 5630 | 5620 | 417 |
| 252 | 20230804 | 150100 | 2601970230 | 5620 | 5630 | 5630 | 5620 | 120 |
| 253 | 20230804 | 150000 | 2601295630 | 5630 | 5630 | 5630 | 5630 | 448 |
| 254 | 20230804 | 145900 | 2598773390 | 5620 | 5630 | 5630 | 5620 | 669 |
| 255 | 20230804 | 145800 | 2595011920 | 5630 | 5620 | 5630 | 5620 | 208 |
| 256 | 20230804 | 145700 | 2593842600 | 5620 | 5620 | 5620 | 5620 | 1173 |
| 257 | 20230804 | 145600 | 2587250340 | 5630 | 5630 | 5630 | 5630 | 20 |
| 258 | 20230804 | 145500 | 2587137740 | 5630 | 5630 | 5630 | 5630 | 133 |
| 259 | 20230804 | 145400 | 2586388950 | 5630 | 5620 | 5630 | 5620 | 801 |
| 260 | 20230804 | 145300 | 2581887320 | 5620 | 5630 | 5630 | 5620 | 21 |
| 261 | 20230804 | 145200 | 2581769100 | 5620 | 5620 | 5620 | 5620 | 332 |
| 262 | 20230804 | 145100 | 2579903260 | 5620 | 5630 | 5630 | 5620 | 11 |
| 263 | 20230804 | 145000 | 2579841340 | 5610 | 5620 | 5620 | 5610 | 16 |
| 264 | 20230804 | 144900 | 2579751430 | 5620 | 5640 | 5640 | 5620 | 2351 |
| 265 | 20230804 | 144800 | 2566528200 | 5650 | 5650 | 5650 | 5650 | 216 |
| 266 | 20230804 | 144700 | 2565307800 | 5650 | 5640 | 5650 | 5630 | 958 |
| 267 | 20230804 | 144600 | 2559902020 | 5650 | 5650 | 5650 | 5650 | 7 |
| 268 | 20230804 | 144500 | 2559862470 | 5640 | 5640 | 5640 | 5640 | 133 |
| 269 | 20230804 | 144400 | 2559112350 | 5630 | 5640 | 5640 | 5630 | 747 |
| 270 | 20230804 | 144300 | 2554904010 | 5640 | 5640 | 5640 | 5640 | 171 |
| 271 | 20230804 | 144200 | 2553939570 | 5650 | 5640 | 5650 | 5640 | 257 |
| 272 | 20230804 | 144100 | 2552490080 | 5640 | 5640 | 5640 | 5640 | 50 |
| 273 | 20230804 | 144000 | 2552208080 | 5630 | 5640 | 5640 | 5630 | 278 |
| 274 | 20230804 | 143900 | 2550640360 | 5640 | 5640 | 5640 | 5630 | 1749 |
| 275 | 20230804 | 143800 | 2540785990 | 5640 | 5640 | 5640 | 5640 | 982 |
| 276 | 20230804 | 143700 | 2535247510 | 5640 | 5640 | 5650 | 5640 | 220 |
| 277 | 20230804 | 143600 | 2534005710 | 5650 | 5640 | 5650 | 5640 | 260 |
| 278 | 20230804 | 143500 | 2532537710 | 5650 | 5640 | 5650 | 5640 | 7 |
| 279 | 20230804 | 143400 | 2532498220 | 5640 | 5640 | 5640 | 5640 | 361 |
| 280 | 20230804 | 143300 | 2530462180 | 5650 | 5650 | 5650 | 5650 | 403 |
| 281 | 20230804 | 143200 | 2528185230 | 5650 | 5650 | 5650 | 5640 | 261 |
| 282 | 20230804 | 143100 | 2526710610 | 5650 | 5640 | 5650 | 5640 | 480 |
| 283 | 20230804 | 143000 | 2524000280 | 5640 | 5640 | 5640 | 5640 | 540 |
| 284 | 20230804 | 142900 | 2520954680 | 5640 | 5640 | 5640 | 5640 | 21 |
| 285 | 20230804 | 142800 | 2520836240 | 5650 | 5650 | 5650 | 5640 | 3500 |
| 286 | 20230804 | 142700 | 2501092110 | 5650 | 5650 | 5650 | 5650 | 1298 |
| 287 | 20230804 | 142600 | 2493758410 | 5650 | 5650 | 5650 | 5640 | 1271 |
| 288 | 20230804 | 142500 | 2486579610 | 5650 | 5640 | 5650 | 5640 | 26 |
| 289 | 20230804 | 142400 | 2486432870 | 5640 | 5650 | 5650 | 5640 | 1049 |
| 290 | 20230804 | 142300 | 2480512490 | 5650 | 5650 | 5650 | 5650 | 104 |
| 291 | 20230804 | 142200 | 2479924890 | 5640 | 5650 | 5650 | 5640 | 334 |
| 292 | 20230804 | 142100 | 2478041120 | 5650 | 5640 | 5650 | 5640 | 253 |
| 293 | 20230804 | 142000 | 2476613160 | 5640 | 5640 | 5640 | 5640 | 136 |
| 294 | 20230804 | 141900 | 2475846120 | 5640 | 5640 | 5640 | 5640 | 20 |
| 295 | 20230804 | 141800 | 2475733320 | 5650 | 5640 | 5650 | 5640 | 53 |
| 296 | 20230804 | 141700 | 2475434370 | 5640 | 5650 | 5650 | 5640 | 358 |
| 297 | 20230804 | 141600 | 2473412670 | 5650 | 5650 | 5650 | 5650 | 1 |
| 298 | 20230804 | 141500 | 2473407020 | 5650 | 5650 | 5650 | 5650 | 1 |
| 299 | 20230804 | 141400 | 2473401370 | 5650 | 5650 | 5650 | 5650 | 668 |
| 300 | 20230804 | 141300 | 2469627170 | 5650 | 5650 | 5650 | 5650 | 13 |
| 301 | 20230804 | 141200 | 2469553720 | 5650 | 5650 | 5650 | 5650 | 1065 |
| 302 | 20230804 | 141100 | 2463536470 | 5650 | 5650 | 5660 | 5650 | 1098 |
| 303 | 20230804 | 141000 | 2457331870 | 5650 | 5640 | 5650 | 5640 | 102 |
| 304 | 20230804 | 140900 | 2456756570 | 5640 | 5640 | 5640 | 5640 | 1 |
| 305 | 20230804 | 140800 | 2456750930 | 5640 | 5640 | 5640 | 5640 | 1866 |
| 306 | 20230804 | 140700 | 2446226690 | 5640 | 5630 | 5640 | 5630 | 110 |
| 307 | 20230804 | 140600 | 2445607320 | 5640 | 5630 | 5640 | 5630 | 2 |
| 308 | 20230804 | 140500 | 2445596050 | 5640 | 5630 | 5640 | 5630 | 912 |
| 309 | 20230804 | 140400 | 2440452870 | 5630 | 5630 | 5630 | 5630 | 54 |
| 310 | 20230804 | 140300 | 2440148850 | 5630 | 5630 | 5630 | 5620 | 261 |
| 311 | 20230804 | 140200 | 2438679490 | 5630 | 5630 | 5630 | 5630 | 110 |
| 312 | 20230804 | 140100 | 2438060190 | 5630 | 5630 | 5630 | 5630 | 181 |
| 313 | 20230804 | 140000 | 2437041160 | 5630 | 5630 | 5630 | 5630 | 30 |
| 314 | 20230804 | 135900 | 2436872260 | 5630 | 5630 | 5630 | 5630 | 22 |
| 315 | 20230804 | 135800 | 2436748400 | 5630 | 5630 | 5630 | 5620 | 1726 |
| 316 | 20230804 | 135700 | 2427031270 | 5620 | 5620 | 5620 | 5620 | 3 |
| 317 | 20230804 | 135600 | 2427014410 | 5620 | 5620 | 5620 | 5620 | 349 |
| 318 | 20230804 | 135500 | 2425053030 | 5620 | 5620 | 5620 | 5620 | 2446 |
| 319 | 20230804 | 135400 | 2411306510 | 5620 | 5620 | 5630 | 5620 | 263 |
| 320 | 20230804 | 135300 | 2409828350 | 5620 | 5620 | 5630 | 5620 | 508 |
| 321 | 20230804 | 135200 | 2406972890 | 5630 | 5630 | 5630 | 5630 | 10 |
| 322 | 20230804 | 135100 | 2406916590 | 5630 | 5630 | 5630 | 5610 | 517 |
| 323 | 20230804 | 135000 | 2404014510 | 5630 | 5630 | 5630 | 5630 | 176 |
| 324 | 20230804 | 134900 | 2403023630 | 5630 | 5630 | 5630 | 5630 | 31 |
| 325 | 20230804 | 134800 | 2402849100 | 5630 | 5620 | 5630 | 5620 | 54 |
| 326 | 20230804 | 134700 | 2402545110 | 5630 | 5630 | 5640 | 5630 | 274 |
| 327 | 20230804 | 134600 | 2401000910 | 5630 | 5610 | 5630 | 5610 | 176 |
| 328 | 20230804 | 134500 | 2400010050 | 5610 | 5610 | 5610 | 5610 | 177 |
| 329 | 20230804 | 134400 | 2399017080 | 5630 | 5630 | 5630 | 5630 | 1940 |
| 330 | 20230804 | 134300 | 2388094880 | 5630 | 5620 | 5630 | 5610 | 5802 |
| 331 | 20230804 | 134200 | 2355530650 | 5620 | 5610 | 5620 | 5610 | 4713 |
| 332 | 20230804 | 134100 | 2329078430 | 5620 | 5620 | 5620 | 5620 | 121 |
| 333 | 20230804 | 134000 | 2328398410 | 5620 | 5610 | 5620 | 5610 | 1200 |
| 334 | 20230804 | 133900 | 2321655410 | 5610 | 5610 | 5610 | 5610 | 398 |
| 335 | 20230804 | 133800 | 2319422630 | 5620 | 5610 | 5620 | 5610 | 181 |
| 336 | 20230804 | 133700 | 2318405910 | 5620 | 5610 | 5620 | 5610 | 1621 |
| 337 | 20230804 | 133600 | 2309296090 | 5610 | 5610 | 5610 | 5610 | 398 |
| 338 | 20230804 | 133500 | 2307063310 | 5620 | 5620 | 5620 | 5620 | 30 |
| 339 | 20230804 | 133400 | 2306894710 | 5620 | 5610 | 5620 | 5610 | 566 |
| 340 | 20230804 | 133300 | 2303719420 | 5610 | 5620 | 5620 | 5610 | 33 |
| 341 | 20230804 | 133200 | 2303534230 | 5620 | 5630 | 5630 | 5620 | 429 |
| 342 | 20230804 | 133100 | 2301123150 | 5630 | 5630 | 5630 | 5620 | 675 |
| 343 | 20230804 | 133000 | 2297324070 | 5630 | 5620 | 5630 | 5620 | 629 |
| 344 | 20230804 | 132900 | 2293788990 | 5630 | 5620 | 5630 | 5620 | 1250 |
| 345 | 20230804 | 132800 | 2286761490 | 5630 | 5630 | 5630 | 5630 | 20 |
| 346 | 20230804 | 132700 | 2286648890 | 5630 | 5630 | 5630 | 5630 | 1787 |
| 347 | 20230804 | 132600 | 2276588080 | 5630 | 5630 | 5630 | 5630 | 177 |
| 348 | 20230804 | 132500 | 2275591570 | 5640 | 5630 | 5640 | 5630 | 171 |
| 349 | 20230804 | 132400 | 2274627230 | 5630 | 5630 | 5640 | 5630 | 62 |
| 350 | 20230804 | 132300 | 2274278150 | 5620 | 5620 | 5620 | 5620 | 2 |
| 351 | 20230804 | 132200 | 2274266910 | 5620 | 5620 | 5620 | 5620 | 103 |
| 352 | 20230804 | 132100 | 2273688050 | 5620 | 5620 | 5620 | 5620 | 105 |
| 353 | 20230804 | 132000 | 2273097950 | 5620 | 5620 | 5620 | 5620 | 5 |
| 354 | 20230804 | 131900 | 2273069850 | 5620 | 5630 | 5630 | 5620 | 1176 |
| 355 | 20230804 | 131800 | 2266457270 | 5630 | 5640 | 5640 | 5630 | 512 |
| 356 | 20230804 | 131700 | 2263574690 | 5650 | 5640 | 5650 | 5640 | 527 |
| 357 | 20230804 | 131600 | 2260599910 | 5640 | 5640 | 5640 | 5640 | 1 |
| 358 | 20230804 | 131500 | 2260594270 | 5640 | 5640 | 5640 | 5640 | 38 |
| 359 | 20230804 | 131400 | 2260379950 | 5640 | 5640 | 5640 | 5630 | 245 |
| 360 | 20230804 | 131300 | 2258998250 | 5650 | 5650 | 5650 | 5640 | 2016 |
| 361 | 20230804 | 131200 | 2247607950 | 5650 | 5620 | 5650 | 5620 | 1117 |
| 362 | 20230804 | 131100 | 2241308290 | 5630 | 5620 | 5630 | 5620 | 477 |
| 363 | 20230804 | 131000 | 2238623820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 364 | 20230804 | 130900 | 2238623820 | 5630 | 5630 | 5630 | 5630 | 43 |
| 365 | 20230804 | 130800 | 2238381730 | 5620 | 5620 | 5620 | 5620 | 2400 |
| 366 | 20230804 | 130700 | 2224893730 | 5610 | 5620 | 5620 | 5610 | 2805 |
| 367 | 20230804 | 130600 | 2209129720 | 5630 | 5640 | 5640 | 5630 | 569 |
| 368 | 20230804 | 130500 | 2205924910 | 5640 | 5650 | 5660 | 5630 | 5312 |
| 369 | 20230804 | 130400 | 2175913670 | 5650 | 5640 | 5650 | 5640 | 3902 |
| 370 | 20230804 | 130300 | 2153872540 | 5640 | 5630 | 5640 | 5630 | 1476 |
| 371 | 20230804 | 130200 | 2145549710 | 5630 | 5620 | 5630 | 5620 | 1370 |
| 372 | 20230804 | 130100 | 2137838610 | 5620 | 5610 | 5620 | 5610 | 7536 |
| 373 | 20230804 | 130000 | 2095539370 | 5600 | 5610 | 5620 | 5600 | 3599 |
| 374 | 20230804 | 125900 | 2075351850 | 5600 | 5600 | 5600 | 5600 | 84 |
| 375 | 20230804 | 125800 | 2074881450 | 5600 | 5600 | 5600 | 5600 | 1432 |
| 376 | 20230804 | 125700 | 2066862250 | 5600 | 5600 | 5600 | 5600 | 33 |
| 377 | 20230804 | 125600 | 2066677450 | 5600 | 5600 | 5600 | 5600 | 240 |
| 378 | 20230804 | 125500 | 2065333450 | 5600 | 5600 | 5600 | 5590 | 1741 |
| 379 | 20230804 | 125400 | 2055588120 | 5600 | 5600 | 5600 | 5600 | 300 |
| 380 | 20230804 | 125300 | 2053908120 | 5600 | 5600 | 5610 | 5600 | 91 |
| 381 | 20230804 | 125200 | 2053397850 | 5610 | 5620 | 5620 | 5610 | 75 |
| 382 | 20230804 | 125100 | 2052976660 | 5620 | 5600 | 5620 | 5590 | 5222 |
| 383 | 20230804 | 125000 | 2023723400 | 5590 | 5590 | 5590 | 5590 | 150 |
| 384 | 20230804 | 124900 | 2022884900 | 5590 | 5590 | 5590 | 5590 | 913 |
| 385 | 20230804 | 124800 | 2017781230 | 5580 | 5590 | 5590 | 5580 | 420 |
| 386 | 20230804 | 124700 | 2015437430 | 5590 | 5580 | 5590 | 5580 | 421 |
| 387 | 20230804 | 124600 | 2013088140 | 5580 | 5580 | 5590 | 5580 | 1080 |
| 388 | 20230804 | 124500 | 2007061730 | 5580 | 5580 | 5580 | 5580 | 371 |
| 389 | 20230804 | 124400 | 2004991550 | 5580 | 5580 | 5580 | 5580 | 910 |
| 390 | 20230804 | 124300 | 1999913750 | 5580 | 5580 | 5580 | 5580 | 1016 |
| 391 | 20230804 | 124200 | 1994244470 | 5590 | 5600 | 5600 | 5590 | 740 |
| 392 | 20230804 | 124100 | 1990106820 | 5600 | 5590 | 5600 | 5590 | 1676 |
| 393 | 20230804 | 124000 | 1980732720 | 5590 | 5590 | 5590 | 5580 | 211 |
| 394 | 20230804 | 123900 | 1979553250 | 5590 | 5590 | 5590 | 5590 | 1791 |
| 395 | 20230804 | 123800 | 1969541560 | 5590 | 5600 | 5600 | 5590 | 254 |
| 396 | 20230804 | 123700 | 1968120660 | 5600 | 5600 | 5600 | 5600 | 301 |
| 397 | 20230804 | 123600 | 1966435060 | 5600 | 5600 | 5600 | 5600 | 212 |
| 398 | 20230804 | 123500 | 1965247860 | 5600 | 5580 | 5600 | 5580 | 6 |
| 399 | 20230804 | 123400 | 1965214360 | 5580 | 5580 | 5580 | 5570 | 1945 |
| 400 | 20230804 | 123300 | 1954371250 | 5590 | 5590 | 5590 | 5570 | 16 |
| 401 | 20230804 | 123200 | 1954281880 | 5590 | 5590 | 5590 | 5590 | 903 |
| 402 | 20230804 | 123100 | 1949234110 | 5590 | 5590 | 5590 | 5590 | 87 |
| 403 | 20230804 | 123000 | 1948747780 | 5590 | 5590 | 5590 | 5590 | 330 |
| 404 | 20230804 | 122900 | 1946903080 | 5560 | 5560 | 5560 | 5560 | 1262 |
| 405 | 20230804 | 122800 | 1939886360 | 5560 | 5570 | 5570 | 5560 | 3020 |
| 406 | 20230804 | 122700 | 1923074600 | 5570 | 5570 | 5600 | 5570 | 393 |
| 407 | 20230804 | 122600 | 1920885400 | 5570 | 5570 | 5570 | 5570 | 3785 |
| 408 | 20230804 | 122500 | 1899802950 | 5570 | 5580 | 5580 | 5570 | 11 |
| 409 | 20230804 | 122400 | 1899741650 | 5580 | 5580 | 5590 | 5570 | 793 |
| 410 | 20230804 | 122300 | 1895322510 | 5590 | 5580 | 5590 | 5570 | 205 |
| 411 | 20230804 | 122200 | 1894178520 | 5580 | 5580 | 5580 | 5580 | 51 |
| 412 | 20230804 | 122100 | 1893893940 | 5580 | 5580 | 5580 | 5580 | 322 |
| 413 | 20230804 | 122000 | 1892097180 | 5580 | 5580 | 5580 | 5580 | 81 |
| 414 | 20230804 | 121900 | 1891645200 | 5580 | 5600 | 5600 | 5580 | 139 |
| 415 | 20230804 | 121800 | 1890869540 | 5600 | 5580 | 5600 | 5580 | 463 |
| 416 | 20230804 | 121700 | 1888282920 | 5580 | 5580 | 5580 | 5580 | 1 |
| 417 | 20230804 | 121600 | 1888277340 | 5580 | 5580 | 5580 | 5580 | 31 |
| 418 | 20230804 | 121500 | 1888104360 | 5580 | 5580 | 5580 | 5580 | 900 |
| 419 | 20230804 | 121400 | 1883082360 | 5580 | 5580 | 5600 | 5570 | 3458 |
| 420 | 20230804 | 121300 | 1863788920 | 5580 | 5580 | 5580 | 5580 | 311 |
| 421 | 20230804 | 121200 | 1862053540 | 5590 | 5590 | 5590 | 5590 | 410 |
| 422 | 20230804 | 121100 | 1859761640 | 5590 | 5610 | 5610 | 5590 | 529 |
| 423 | 20230804 | 121000 | 1856804300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 424 | 20230804 | 120900 | 1856804300 | 5610 | 5610 | 5610 | 5610 | 23 |
| 425 | 20230804 | 120800 | 1856675270 | 5590 | 5610 | 5610 | 5590 | 1452 |
| 426 | 20230804 | 120700 | 1848552170 | 5610 | 5610 | 5610 | 5610 | 100 |
| 427 | 20230804 | 120600 | 1847991170 | 5610 | 5610 | 5610 | 5610 | 401 |
| 428 | 20230804 | 120500 | 1845741560 | 5620 | 5610 | 5620 | 5610 | 758 |
| 429 | 20230804 | 120400 | 1841489120 | 5600 | 5600 | 5600 | 5600 | 2190 |
| 430 | 20230804 | 120300 | 1829225120 | 5600 | 5590 | 5600 | 5590 | 212 |
| 431 | 20230804 | 120200 | 1828040030 | 5590 | 5590 | 5590 | 5590 | 942 |
| 432 | 20230804 | 120100 | 1822774250 | 5580 | 5590 | 5590 | 5580 | 358 |
| 433 | 20230804 | 120000 | 1820774650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 434 | 20230804 | 115900 | 1820774650 | 5590 | 5580 | 5590 | 5580 | 376 |
| 435 | 20230804 | 115800 | 1818674770 | 5580 | 5580 | 5580 | 5570 | 1501 |
| 436 | 20230804 | 115700 | 1810309190 | 5580 | 5580 | 5580 | 5580 | 209 |
| 437 | 20230804 | 115600 | 1809142970 | 5580 | 5580 | 5590 | 5580 | 793 |
| 438 | 20230804 | 115500 | 1804717880 | 5580 | 5580 | 5580 | 5580 | 403 |
| 439 | 20230804 | 115400 | 1802469140 | 5580 | 5580 | 5580 | 5580 | 98 |
| 440 | 20230804 | 115300 | 1801922300 | 5580 | 5580 | 5580 | 5580 | 27 |
| 441 | 20230804 | 115200 | 1801771640 | 5590 | 5590 | 5590 | 5590 | 44 |
| 442 | 20230804 | 115100 | 1801525680 | 5580 | 5580 | 5580 | 5580 | 942 |
| 443 | 20230804 | 115000 | 1796269320 | 5580 | 5580 | 5580 | 5580 | 30 |
| 444 | 20230804 | 114900 | 1796101920 | 5580 | 5580 | 5580 | 5580 | 229 |
| 445 | 20230804 | 114800 | 1794824100 | 5580 | 5560 | 5580 | 5560 | 280 |
| 446 | 20230804 | 114700 | 1793262700 | 5560 | 5560 | 5560 | 5560 | 791 |
| 447 | 20230804 | 114600 | 1788864740 | 5560 | 5560 | 5590 | 5560 | 784 |
| 448 | 20230804 | 114500 | 1784487870 | 5560 | 5570 | 5570 | 5560 | 414 |
| 449 | 20230804 | 114400 | 1782186020 | 5560 | 5570 | 5570 | 5560 | 650 |
| 450 | 20230804 | 114300 | 1778570520 | 5550 | 5560 | 5570 | 5550 | 1697 |
| 451 | 20230804 | 114200 | 1769129850 | 5560 | 5560 | 5560 | 5560 | 2956 |
| 452 | 20230804 | 114100 | 1752694490 | 5560 | 5570 | 5570 | 5560 | 63 |
| 453 | 20230804 | 114000 | 1752343590 | 5570 | 5570 | 5570 | 5570 | 189 |
| 454 | 20230804 | 113900 | 1751290860 | 5570 | 5560 | 5570 | 5560 | 279 |
| 455 | 20230804 | 113800 | 1749738330 | 5560 | 5560 | 5560 | 5560 | 59 |
| 456 | 20230804 | 113700 | 1749410290 | 5560 | 5590 | 5590 | 5560 | 256 |
| 457 | 20230804 | 113600 | 1747985080 | 5590 | 5590 | 5590 | 5590 | 123 |
| 458 | 20230804 | 113500 | 1747297510 | 5590 | 5570 | 5590 | 5570 | 576 |
| 459 | 20230804 | 113400 | 1744089070 | 5570 | 5570 | 5570 | 5570 | 139 |
| 460 | 20230804 | 113300 | 1743314840 | 5570 | 5590 | 5590 | 5570 | 2648 |
| 461 | 20230804 | 113200 | 1728565460 | 5590 | 5580 | 5590 | 5580 | 1725 |
| 462 | 20230804 | 113100 | 1718938300 | 5580 | 5580 | 5580 | 5570 | 64 |
| 463 | 20230804 | 113000 | 1718581780 | 5580 | 5590 | 5590 | 5570 | 277 |
| 464 | 20230804 | 112900 | 1717034960 | 5570 | 5580 | 5590 | 5570 | 483 |
| 465 | 20230804 | 112800 | 1714344580 | 5590 | 5580 | 5590 | 5580 | 121 |
| 466 | 20230804 | 112700 | 1713669280 | 5580 | 5580 | 5580 | 5580 | 19 |
| 467 | 20230804 | 112600 | 1713563260 | 5590 | 5590 | 5590 | 5590 | 94 |
| 468 | 20230804 | 112500 | 1713037800 | 5580 | 5580 | 5580 | 5570 | 449 |
| 469 | 20230804 | 112400 | 1710535210 | 5580 | 5580 | 5590 | 5580 | 631 |
| 470 | 20230804 | 112300 | 1707014020 | 5580 | 5590 | 5590 | 5570 | 792 |
| 471 | 20230804 | 112200 | 1702588660 | 5590 | 5600 | 5600 | 5580 | 630 |
| 472 | 20230804 | 112100 | 1699069830 | 5590 | 5590 | 5590 | 5580 | 125 |
| 473 | 20230804 | 112000 | 1698371180 | 5580 | 5580 | 5580 | 5570 | 1045 |
| 474 | 20230804 | 111900 | 1692542070 | 5580 | 5580 | 5580 | 5580 | 1067 |
| 475 | 20230804 | 111800 | 1686588210 | 5580 | 5590 | 5590 | 5580 | 414 |
| 476 | 20230804 | 111700 | 1684277890 | 5590 | 5590 | 5590 | 5590 | 318 |
| 477 | 20230804 | 111600 | 1682500270 | 5590 | 5580 | 5590 | 5580 | 112 |
| 478 | 20230804 | 111500 | 1681874420 | 5590 | 5570 | 5590 | 5570 | 3164 |
| 479 | 20230804 | 111400 | 1664247620 | 5560 | 5560 | 5570 | 5560 | 952 |
| 480 | 20230804 | 111300 | 1658953950 | 5570 | 5560 | 5570 | 5560 | 1904 |
| 481 | 20230804 | 111200 | 1648364050 | 5560 | 5560 | 5560 | 5560 | 493 |
| 482 | 20230804 | 111100 | 1645622970 | 5570 | 5570 | 5570 | 5560 | 846 |
| 483 | 20230804 | 111000 | 1640915750 | 5570 | 5580 | 5580 | 5560 | 868 |
| 484 | 20230804 | 110900 | 1636076290 | 5570 | 5570 | 5570 | 5570 | 170 |
| 485 | 20230804 | 110800 | 1635129390 | 5570 | 5580 | 5580 | 5570 | 2852 |
| 486 | 20230804 | 110700 | 1619243530 | 5580 | 5580 | 5580 | 5580 | 302 |
| 487 | 20230804 | 110600 | 1617558370 | 5580 | 5580 | 5580 | 5580 | 1575 |
| 488 | 20230804 | 110500 | 1608769870 | 5580 | 5590 | 5590 | 5580 | 29 |
| 489 | 20230804 | 110400 | 1608607850 | 5590 | 5590 | 5590 | 5590 | 166 |
| 490 | 20230804 | 110300 | 1607679910 | 5590 | 5590 | 5590 | 5580 | 344 |
| 491 | 20230804 | 110200 | 1605758610 | 5590 | 5590 | 5590 | 5590 | 31 |
| 492 | 20230804 | 110100 | 1605585320 | 5580 | 5580 | 5580 | 5580 | 400 |
| 493 | 20230804 | 110000 | 1603353320 | 5580 | 5580 | 5580 | 5580 | 17 |
| 494 | 20230804 | 105900 | 1603258460 | 5590 | 5590 | 5590 | 5590 | 2 |
| 495 | 20230804 | 105800 | 1603247280 | 5580 | 5580 | 5580 | 5580 | 6 |
| 496 | 20230804 | 105700 | 1603213800 | 5580 | 5590 | 5590 | 5580 | 5161 |
| 497 | 20230804 | 105600 | 1574411760 | 5590 | 5580 | 5590 | 5580 | 521 |
| 498 | 20230804 | 105500 | 1571501370 | 5580 | 5590 | 5590 | 5580 | 680 |
| 499 | 20230804 | 105400 | 1567700320 | 5590 | 5590 | 5590 | 5590 | 918 |
| 500 | 20230804 | 105300 | 1562568700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 501 | 20230804 | 105200 | 1562568700 | 5580 | 5590 | 5620 | 5580 | 1480 |
| 502 | 20230804 | 105100 | 1554299970 | 5590 | 5580 | 5590 | 5580 | 654 |
| 503 | 20230804 | 105000 | 1550644230 | 5580 | 5570 | 5580 | 5570 | 3746 |
| 504 | 20230804 | 104900 | 1529758790 | 5580 | 5580 | 5580 | 5580 | 1064 |
| 505 | 20230804 | 104800 | 1523821670 | 5580 | 5590 | 5590 | 5580 | 188 |
| 506 | 20230804 | 104700 | 1522771420 | 5590 | 5610 | 5610 | 5590 | 2435 |
| 507 | 20230804 | 104600 | 1509142250 | 5600 | 5610 | 5610 | 5600 | 3761 |
| 508 | 20230804 | 104500 | 1488067410 | 5620 | 5630 | 5630 | 5620 | 529 |
| 509 | 20230804 | 104400 | 1485093630 | 5640 | 5620 | 5640 | 5620 | 250 |
| 510 | 20230804 | 104300 | 1483687630 | 5620 | 5630 | 5640 | 5620 | 654 |
| 511 | 20230804 | 104200 | 1480001980 | 5640 | 5630 | 5640 | 5620 | 831 |
| 512 | 20230804 | 104100 | 1475325150 | 5630 | 5630 | 5630 | 5630 | 56 |
| 513 | 20230804 | 104000 | 1475009870 | 5630 | 5620 | 5630 | 5610 | 1030 |
| 514 | 20230804 | 103900 | 1469220440 | 5620 | 5610 | 5620 | 5610 | 86 |
| 515 | 20230804 | 103800 | 1468737720 | 5600 | 5610 | 5610 | 5600 | 787 |
| 516 | 20230804 | 103700 | 1464325190 | 5610 | 5610 | 5610 | 5610 | 478 |
| 517 | 20230804 | 103600 | 1461643610 | 5600 | 5600 | 5610 | 5600 | 1044 |
| 518 | 20230804 | 103500 | 1455793070 | 5600 | 5600 | 5600 | 5600 | 742 |
| 519 | 20230804 | 103400 | 1451637870 | 5590 | 5590 | 5590 | 5590 | 1691 |
| 520 | 20230804 | 103300 | 1442185180 | 5590 | 5590 | 5590 | 5590 | 1000 |
| 521 | 20230804 | 103200 | 1436595180 | 5590 | 5590 | 5590 | 5590 | 200 |
| 522 | 20230804 | 103100 | 1435477180 | 5590 | 5590 | 5590 | 5590 | 650 |
| 523 | 20230804 | 103000 | 1431843680 | 5590 | 5580 | 5590 | 5570 | 406 |
| 524 | 20230804 | 102900 | 1429577890 | 5570 | 5570 | 5590 | 5570 | 832 |
| 525 | 20230804 | 102800 | 1424942960 | 5570 | 5570 | 5570 | 5570 | 0 |
| 526 | 20230804 | 102700 | 1424942960 | 5570 | 5570 | 5570 | 5570 | 854 |
| 527 | 20230804 | 102600 | 1420186180 | 5560 | 5590 | 5590 | 5560 | 6063 |
| 528 | 20230804 | 102500 | 1386440220 | 5570 | 5600 | 5600 | 5570 | 1476 |
| 529 | 20230804 | 102400 | 1378211120 | 5600 | 5580 | 5600 | 5580 | 97 |
| 530 | 20230804 | 102300 | 1377669430 | 5580 | 5610 | 5610 | 5570 | 5327 |
| 531 | 20230804 | 102200 | 1347914630 | 5610 | 5610 | 5620 | 5610 | 926 |
| 532 | 20230804 | 102100 | 1342719570 | 5610 | 5620 | 5620 | 5610 | 774 |
| 533 | 20230804 | 102000 | 1338371080 | 5620 | 5630 | 5630 | 5620 | 119 |
| 534 | 20230804 | 101900 | 1337701200 | 5590 | 5640 | 5640 | 5590 | 11408 |
| 535 | 20230804 | 101800 | 1273615920 | 5640 | 5640 | 5650 | 5640 | 305 |
| 536 | 20230804 | 101700 | 1271895710 | 5660 | 5660 | 5660 | 5650 | 572 |
| 537 | 20230804 | 101600 | 1268662410 | 5680 | 5680 | 5680 | 5680 | 70 |
| 538 | 20230804 | 101500 | 1268264810 | 5680 | 5680 | 5680 | 5680 | 32 |
| 539 | 20230804 | 101400 | 1268083050 | 5680 | 5680 | 5680 | 5680 | 38 |
| 540 | 20230804 | 101300 | 1267867210 | 5650 | 5650 | 5650 | 5640 | 118 |
| 541 | 20230804 | 101200 | 1267200680 | 5640 | 5650 | 5690 | 5640 | 3411 |
| 542 | 20230804 | 101100 | 1247953620 | 5650 | 5650 | 5650 | 5650 | 42 |
| 543 | 20230804 | 101000 | 1247716320 | 5640 | 5690 | 5690 | 5640 | 194 |
| 544 | 20230804 | 100900 | 1246621900 | 5690 | 5670 | 5690 | 5640 | 576 |
| 545 | 20230804 | 100800 | 1243360900 | 5670 | 5690 | 5690 | 5630 | 10925 |
| 546 | 20230804 | 100700 | 1181725830 | 5690 | 5680 | 5700 | 5670 | 4435 |
| 547 | 20230804 | 100600 | 1156544450 | 5680 | 5690 | 5690 | 5680 | 259 |
| 548 | 20230804 | 100500 | 1155072830 | 5680 | 5680 | 5690 | 5680 | 554 |
| 549 | 20230804 | 100400 | 1151923760 | 5680 | 5680 | 5680 | 5680 | 37 |
| 550 | 20230804 | 100300 | 1151713600 | 5680 | 5680 | 5680 | 5680 | 132 |
| 551 | 20230804 | 100200 | 1150963840 | 5680 | 5660 | 5680 | 5660 | 55 |
| 552 | 20230804 | 100100 | 1150651590 | 5650 | 5650 | 5650 | 5650 | 119 |
| 553 | 20230804 | 100000 | 1149979240 | 5640 | 5640 | 5640 | 5640 | 210 |
| 554 | 20230804 | 095900 | 1148794840 | 5640 | 5630 | 5640 | 5630 | 845 |
| 555 | 20230804 | 095800 | 1144036520 | 5630 | 5640 | 5640 | 5630 | 986 |
| 556 | 20230804 | 095700 | 1138479000 | 5640 | 5640 | 5650 | 5640 | 374 |
| 557 | 20230804 | 095600 | 1136368620 | 5640 | 5650 | 5650 | 5640 | 3611 |
| 558 | 20230804 | 095500 | 1115977290 | 5660 | 5670 | 5670 | 5660 | 1589 |
| 559 | 20230804 | 095400 | 1106982930 | 5670 | 5650 | 5670 | 5650 | 974 |
| 560 | 20230804 | 095300 | 1101475510 | 5650 | 5650 | 5660 | 5650 | 352 |
| 561 | 20230804 | 095200 | 1099486550 | 5650 | 5650 | 5650 | 5650 | 432 |
| 562 | 20230804 | 095100 | 1097045750 | 5650 | 5670 | 5670 | 5650 | 10781 |
| 563 | 20230804 | 095000 | 1035978810 | 5690 | 5680 | 5690 | 5670 | 2784 |
| 564 | 20230804 | 094900 | 1020165060 | 5690 | 5700 | 5710 | 5690 | 3769 |
| 565 | 20230804 | 094800 | 998714200 | 5710 | 5690 | 5710 | 5690 | 509 |
| 566 | 20230804 | 094700 | 995812950 | 5690 | 5690 | 5700 | 5690 | 140 |
| 567 | 20230804 | 094600 | 995016340 | 5670 | 5690 | 5700 | 5670 | 882 |
| 568 | 20230804 | 094500 | 989993730 | 5680 | 5670 | 5700 | 5670 | 3318 |
| 569 | 20230804 | 094400 | 971118410 | 5670 | 5670 | 5680 | 5660 | 713 |
| 570 | 20230804 | 094300 | 967078520 | 5660 | 5670 | 5670 | 5660 | 876 |
| 571 | 20230804 | 094200 | 962117350 | 5670 | 5670 | 5670 | 5670 | 1249 |
| 572 | 20230804 | 094100 | 955035520 | 5670 | 5660 | 5670 | 5660 | 833 |
| 573 | 20230804 | 094000 | 950315120 | 5660 | 5670 | 5670 | 5660 | 201 |
| 574 | 20230804 | 093900 | 949176460 | 5670 | 5660 | 5670 | 5660 | 900 |
| 575 | 20230804 | 093800 | 944080460 | 5660 | 5660 | 5680 | 5650 | 5024 |
| 576 | 20230804 | 093700 | 915625360 | 5660 | 5660 | 5660 | 5650 | 1432 |
| 577 | 20230804 | 093600 | 907530240 | 5660 | 5670 | 5680 | 5660 | 3703 |
| 578 | 20230804 | 093500 | 886551900 | 5670 | 5690 | 5690 | 5670 | 438 |
| 579 | 20230804 | 093400 | 884064550 | 5680 | 5670 | 5680 | 5670 | 2119 |
| 580 | 20230804 | 093300 | 872040080 | 5680 | 5700 | 5700 | 5680 | 3920 |
| 581 | 20230804 | 093200 | 849732480 | 5690 | 5720 | 5730 | 5690 | 4353 |
| 582 | 20230804 | 093100 | 824926460 | 5730 | 5690 | 5730 | 5690 | 6735 |
| 583 | 20230804 | 093000 | 786512040 | 5700 | 5680 | 5700 | 5680 | 3440 |
| 584 | 20230804 | 092900 | 766937440 | 5680 | 5670 | 5680 | 5670 | 2419 |
| 585 | 20230804 | 092800 | 753204890 | 5670 | 5660 | 5670 | 5660 | 2528 |
| 586 | 20230804 | 092700 | 738882640 | 5640 | 5650 | 5660 | 5640 | 4007 |
| 587 | 20230804 | 092600 | 716225710 | 5660 | 5650 | 5660 | 5640 | 6160 |
| 588 | 20230804 | 092500 | 681429550 | 5640 | 5630 | 5650 | 5630 | 6568 |
| 589 | 20230804 | 092400 | 644372750 | 5630 | 5620 | 5630 | 5620 | 2064 |
| 590 | 20230804 | 092300 | 632768020 | 5620 | 5630 | 5640 | 5620 | 1102 |
| 591 | 20230804 | 092200 | 626564820 | 5630 | 5630 | 5640 | 5630 | 1275 |
| 592 | 20230804 | 092100 | 619386470 | 5620 | 5640 | 5650 | 5620 | 1827 |
| 593 | 20230804 | 092000 | 609088010 | 5650 | 5640 | 5650 | 5630 | 1188 |
| 594 | 20230804 | 091900 | 602393210 | 5630 | 5630 | 5640 | 5630 | 4755 |
| 595 | 20230804 | 091800 | 575610970 | 5630 | 5620 | 5640 | 5620 | 7340 |
| 596 | 20230804 | 091700 | 534290300 | 5620 | 5610 | 5620 | 5600 | 925 |
| 597 | 20230804 | 091600 | 529098840 | 5610 | 5620 | 5620 | 5610 | 3700 |
| 598 | 20230804 | 091500 | 508331750 | 5620 | 5620 | 5630 | 5620 | 2215 |
| 599 | 20230804 | 091400 | 495874910 | 5620 | 5630 | 5630 | 5620 | 505 |
| 600 | 20230804 | 091300 | 493035070 | 5630 | 5630 | 5640 | 5630 | 2439 |
| 601 | 20230804 | 091200 | 479302800 | 5620 | 5640 | 5650 | 5620 | 5088 |
| 602 | 20230804 | 091100 | 450659280 | 5630 | 5620 | 5650 | 5620 | 12382 |
| 603 | 20230804 | 091000 | 380858340 | 5610 | 5530 | 5610 | 5530 | 11338 |
| 604 | 20230804 | 090900 | 317581370 | 5530 | 5530 | 5560 | 5520 | 13389 |
| 605 | 20230804 | 090800 | 243468700 | 5530 | 5530 | 5540 | 5520 | 7858 |
| 606 | 20230804 | 090700 | 200015000 | 5540 | 5540 | 5570 | 5530 | 4801 |
| 607 | 20230804 | 090600 | 173433780 | 5540 | 5580 | 5580 | 5540 | 736 |
| 608 | 20230804 | 090500 | 169343210 | 5580 | 5540 | 5580 | 5540 | 6512 |
| 609 | 20230804 | 090400 | 133264550 | 5540 | 5550 | 5560 | 5540 | 3159 |
| 610 | 20230804 | 090300 | 115744150 | 5550 | 5560 | 5560 | 5540 | 3398 |
| 611 | 20230804 | 090200 | 96896910 | 5560 | 5590 | 5590 | 5550 | 3532 |
| 612 | 20230804 | 090100 | 77280150 | 5590 | 5600 | 5600 | 5550 | 3785 |
| 613 | 20230804 | 090000 | 56143320 | 5600 | 5610 | 5640 | 5600 | 9795 |