29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 183900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 3 | 20230814 | 183800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20230814 | 183700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20230814 | 183600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20230814 | 183500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20230814 | 183400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20230814 | 183300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20230814 | 183200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20230814 | 183100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20230814 | 183000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20230814 | 182900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20230814 | 182800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20230814 | 182700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20230814 | 182600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20230814 | 182500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20230814 | 182400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20230814 | 182300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20230814 | 182200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20230814 | 182100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20230814 | 182000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20230814 | 181900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20230814 | 181800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20230814 | 181700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20230814 | 181600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20230814 | 181500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20230814 | 181400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20230814 | 181300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20230814 | 181200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20230814 | 181100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20230814 | 181000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20230814 | 180900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 33 | 20230814 | 180800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20230814 | 180700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20230814 | 180600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20230814 | 180500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20230814 | 180400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20230814 | 180300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20230814 | 180200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20230814 | 180100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20230814 | 180000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20230814 | 175900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20230814 | 175800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20230814 | 175700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20230814 | 175600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20230814 | 175500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20230814 | 175400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20230814 | 175300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20230814 | 175200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20230814 | 175100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20230814 | 175000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20230814 | 174900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20230814 | 174800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20230814 | 174700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20230814 | 174600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20230814 | 174500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20230814 | 174400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20230814 | 174300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20230814 | 174200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20230814 | 174100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20230814 | 174000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20230814 | 173900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 63 | 20230814 | 173800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20230814 | 173700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20230814 | 173600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20230814 | 173500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20230814 | 173400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20230814 | 173300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20230814 | 173200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20230814 | 173100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20230814 | 173000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20230814 | 172900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20230814 | 172800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20230814 | 172700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20230814 | 172600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20230814 | 172500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20230814 | 172400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20230814 | 172300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20230814 | 172200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20230814 | 172100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20230814 | 172000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20230814 | 171900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20230814 | 171800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20230814 | 171700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20230814 | 171600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20230814 | 171500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20230814 | 171400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20230814 | 171300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20230814 | 171200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20230814 | 171100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20230814 | 171000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20230814 | 170900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 93 | 20230814 | 170800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20230814 | 170700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20230814 | 170600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20230814 | 170500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20230814 | 170400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20230814 | 170300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20230814 | 170200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20230814 | 170100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20230814 | 170000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20230814 | 165900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20230814 | 165800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20230814 | 165700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20230814 | 165600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20230814 | 165500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20230814 | 165400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20230814 | 165300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20230814 | 165200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20230814 | 165100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20230814 | 165000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20230814 | 164900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20230814 | 164800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20230814 | 164700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20230814 | 164600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20230814 | 164500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20230814 | 164400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20230814 | 164300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20230814 | 164200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20230814 | 164100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20230814 | 164000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20230814 | 163900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 123 | 20230814 | 163800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20230814 | 163700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20230814 | 163600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20230814 | 163500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20230814 | 163400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20230814 | 163300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20230814 | 163200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20230814 | 163100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20230814 | 163000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20230814 | 162900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20230814 | 162800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20230814 | 162700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20230814 | 162600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20230814 | 162500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20230814 | 162400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20230814 | 162300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20230814 | 162200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20230814 | 162100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20230814 | 162000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20230814 | 161900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20230814 | 161800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20230814 | 161700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20230814 | 161600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20230814 | 161500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20230814 | 161400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20230814 | 161300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20230814 | 161200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20230814 | 161100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20230814 | 161000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20230814 | 160900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 153 | 20230814 | 160800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20230814 | 160700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20230814 | 160600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20230814 | 160500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20230814 | 160400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20230814 | 160300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20230814 | 160200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20230814 | 160100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20230814 | 160000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20230814 | 155900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20230814 | 155800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20230814 | 155700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20230814 | 155600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20230814 | 155500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20230814 | 155400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20230814 | 155300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20230814 | 155200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20230814 | 155100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20230814 | 155000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20230814 | 154900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20230814 | 154800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20230814 | 154700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20230814 | 154600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20230814 | 154500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20230814 | 154400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20230814 | 154300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20230814 | 154200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20230814 | 154100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20230814 | 154000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20230814 | 153900 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 183 | 20230814 | 153800 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20230814 | 153700 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20230814 | 153600 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20230814 | 153500 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20230814 | 153400 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20230814 | 153300 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20230814 | 153200 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20230814 | 153100 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20230814 | 153000 | 5873167940 | 8400 | 8400 | 8400 | 8400 | 5805 |
| 192 | 20230814 | 152900 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20230814 | 152800 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20230814 | 152700 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20230814 | 152600 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20230814 | 152500 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20230814 | 152400 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20230814 | 152300 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20230814 | 152200 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 200 | 20230814 | 152100 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 201 | 20230814 | 152000 | 5824405940 | 8400 | 8400 | 8400 | 8400 | 0 |
| 202 | 20230814 | 151900 | 5824405940 | 8400 | 8410 | 8420 | 8400 | 1256 |
| 203 | 20230814 | 151800 | 5813840810 | 8410 | 8420 | 8420 | 8410 | 630 |
| 204 | 20230814 | 151700 | 5808539690 | 8430 | 8420 | 8430 | 8420 | 590 |
| 205 | 20230814 | 151600 | 5803571660 | 8420 | 8430 | 8440 | 8420 | 312 |
| 206 | 20230814 | 151500 | 5800941450 | 8430 | 8420 | 8430 | 8420 | 774 |
| 207 | 20230814 | 151400 | 5794424110 | 8420 | 8410 | 8420 | 8400 | 8249 |
| 208 | 20230814 | 151300 | 5725061900 | 8410 | 8410 | 8420 | 8410 | 588 |
| 209 | 20230814 | 151200 | 5720116070 | 8410 | 8420 | 8420 | 8410 | 2313 |
| 210 | 20230814 | 151100 | 5700656820 | 8420 | 8430 | 8450 | 8410 | 3005 |
| 211 | 20230814 | 151000 | 5675341490 | 8430 | 8450 | 8450 | 8430 | 138 |
| 212 | 20230814 | 150900 | 5674176400 | 8450 | 8440 | 8450 | 8430 | 2047 |
| 213 | 20230814 | 150800 | 5656900230 | 8430 | 8440 | 8440 | 8430 | 215 |
| 214 | 20230814 | 150700 | 5655086630 | 8430 | 8440 | 8450 | 8430 | 2476 |
| 215 | 20230814 | 150600 | 5634190160 | 8440 | 8450 | 8450 | 8440 | 1507 |
| 216 | 20230814 | 150500 | 5621459710 | 8450 | 8440 | 8450 | 8440 | 412 |
| 217 | 20230814 | 150400 | 5617982330 | 8440 | 8450 | 8450 | 8420 | 3972 |
| 218 | 20230814 | 150300 | 5584491940 | 8440 | 8450 | 8450 | 8440 | 1337 |
| 219 | 20230814 | 150200 | 5573201240 | 8450 | 8460 | 8460 | 8450 | 1317 |
| 220 | 20230814 | 150100 | 5562066370 | 8460 | 8450 | 8460 | 8450 | 223 |
| 221 | 20230814 | 150000 | 5560181520 | 8460 | 8460 | 8460 | 8450 | 149 |
| 222 | 20230814 | 145900 | 5558921120 | 8460 | 8440 | 8460 | 8440 | 192 |
| 223 | 20230814 | 145800 | 5557299530 | 8440 | 8450 | 8450 | 8440 | 49 |
| 224 | 20230814 | 145700 | 5556885910 | 8450 | 8450 | 8450 | 8450 | 183 |
| 225 | 20230814 | 145600 | 5555339560 | 8440 | 8450 | 8450 | 8440 | 1238 |
| 226 | 20230814 | 145500 | 5544878530 | 8450 | 8450 | 8460 | 8450 | 2114 |
| 227 | 20230814 | 145400 | 5527013230 | 8450 | 8450 | 8460 | 8440 | 787 |
| 228 | 20230814 | 145300 | 5520364060 | 8450 | 8450 | 8450 | 8440 | 7742 |
| 229 | 20230814 | 145200 | 5454945930 | 8460 | 8460 | 8470 | 8460 | 238 |
| 230 | 20230814 | 145100 | 5452931150 | 8450 | 8450 | 8480 | 8450 | 2589 |
| 231 | 20230814 | 145000 | 5431016380 | 8460 | 8450 | 8460 | 8450 | 181 |
| 232 | 20230814 | 144900 | 5429485890 | 8440 | 8440 | 8440 | 8440 | 105 |
| 233 | 20230814 | 144800 | 5428599690 | 8440 | 8460 | 8460 | 8440 | 1085 |
| 234 | 20230814 | 144700 | 5419432620 | 8460 | 8450 | 8460 | 8450 | 569 |
| 235 | 20230814 | 144600 | 5414624560 | 8450 | 8440 | 8450 | 8440 | 898 |
| 236 | 20230814 | 144500 | 5407045140 | 8440 | 8440 | 8440 | 8440 | 3320 |
| 237 | 20230814 | 144400 | 5379024340 | 8440 | 8430 | 8440 | 8430 | 2204 |
| 238 | 20230814 | 144300 | 5360439410 | 8420 | 8410 | 8420 | 8410 | 2194 |
| 239 | 20230814 | 144200 | 5341975910 | 8400 | 8400 | 8400 | 8400 | 3 |
| 240 | 20230814 | 144100 | 5341950710 | 8410 | 8410 | 8410 | 8400 | 370 |
| 241 | 20230814 | 144000 | 5338842310 | 8410 | 8410 | 8410 | 8410 | 16 |
| 242 | 20230814 | 143900 | 5338707750 | 8410 | 8400 | 8410 | 8400 | 1627 |
| 243 | 20230814 | 143800 | 5325028730 | 8400 | 8400 | 8400 | 8400 | 343 |
| 244 | 20230814 | 143700 | 5322147530 | 8400 | 8400 | 8400 | 8400 | 1101 |
| 245 | 20230814 | 143600 | 5312899130 | 8390 | 8380 | 8390 | 8380 | 334 |
| 246 | 20230814 | 143500 | 5310096880 | 8390 | 8390 | 8400 | 8390 | 1590 |
| 247 | 20230814 | 143400 | 5296756760 | 8400 | 8380 | 8400 | 8380 | 485 |
| 248 | 20230814 | 143300 | 5292688310 | 8380 | 8380 | 8390 | 8380 | 238 |
| 249 | 20230814 | 143200 | 5290692570 | 8380 | 8380 | 8380 | 8380 | 100 |
| 250 | 20230814 | 143100 | 5289854570 | 8390 | 8390 | 8390 | 8390 | 115 |
| 251 | 20230814 | 143000 | 5288889720 | 8390 | 8370 | 8390 | 8370 | 1010 |
| 252 | 20230814 | 142900 | 5280416020 | 8370 | 8380 | 8400 | 8370 | 1237 |
| 253 | 20230814 | 142800 | 5270036440 | 8380 | 8370 | 8380 | 8370 | 885 |
| 254 | 20230814 | 142700 | 5262626330 | 8380 | 8370 | 8380 | 8370 | 232 |
| 255 | 20230814 | 142600 | 5260682990 | 8380 | 8390 | 8390 | 8370 | 35 |
| 256 | 20230814 | 142500 | 5260389410 | 8390 | 8390 | 8390 | 8370 | 48 |
| 257 | 20230814 | 142400 | 5259986710 | 8360 | 8390 | 8390 | 8360 | 5043 |
| 258 | 20230814 | 142300 | 5217769890 | 8390 | 8390 | 8390 | 8390 | 113 |
| 259 | 20230814 | 142200 | 5216821820 | 8390 | 8390 | 8390 | 8390 | 2 |
| 260 | 20230814 | 142100 | 5216805040 | 8380 | 8400 | 8400 | 8380 | 1352 |
| 261 | 20230814 | 142000 | 5205450420 | 8390 | 8390 | 8390 | 8380 | 673 |
| 262 | 20230814 | 141900 | 5199804380 | 8390 | 8380 | 8390 | 8380 | 435 |
| 263 | 20230814 | 141800 | 5196157120 | 8380 | 8370 | 8380 | 8370 | 2014 |
| 264 | 20230814 | 141700 | 5179294880 | 8370 | 8380 | 8380 | 8370 | 45 |
| 265 | 20230814 | 141600 | 5178918010 | 8380 | 8380 | 8380 | 8370 | 838 |
| 266 | 20230814 | 141500 | 5171901040 | 8370 | 8370 | 8380 | 8370 | 640 |
| 267 | 20230814 | 141400 | 5166543840 | 8370 | 8370 | 8370 | 8370 | 336 |
| 268 | 20230814 | 141300 | 5163731520 | 8370 | 8380 | 8380 | 8370 | 254 |
| 269 | 20230814 | 141200 | 5161604240 | 8390 | 8390 | 8390 | 8370 | 454 |
| 270 | 20230814 | 141100 | 5157799880 | 8390 | 8390 | 8390 | 8390 | 103 |
| 271 | 20230814 | 141000 | 5156935710 | 8380 | 8390 | 8390 | 8380 | 94 |
| 272 | 20230814 | 140900 | 5156147490 | 8390 | 8390 | 8390 | 8390 | 8 |
| 273 | 20230814 | 140800 | 5156080370 | 8390 | 8380 | 8390 | 8380 | 955 |
| 274 | 20230814 | 140700 | 5148068590 | 8370 | 8380 | 8380 | 8370 | 132 |
| 275 | 20230814 | 140600 | 5146963650 | 8380 | 8390 | 8390 | 8380 | 1657 |
| 276 | 20230814 | 140500 | 5133077880 | 8390 | 8380 | 8390 | 8380 | 2713 |
| 277 | 20230814 | 140400 | 5110316310 | 8380 | 8390 | 8390 | 8380 | 371 |
| 278 | 20230814 | 140300 | 5107204610 | 8380 | 8390 | 8390 | 8380 | 286 |
| 279 | 20230814 | 140200 | 5104806750 | 8390 | 8390 | 8390 | 8380 | 236 |
| 280 | 20230814 | 140100 | 5102826720 | 8390 | 8390 | 8390 | 8390 | 25 |
| 281 | 20230814 | 140000 | 5102616970 | 8390 | 8400 | 8400 | 8390 | 243 |
| 282 | 20230814 | 135900 | 5100577810 | 8390 | 8390 | 8390 | 8390 | 152 |
| 283 | 20230814 | 135800 | 5099302530 | 8390 | 8390 | 8390 | 8390 | 478 |
| 284 | 20230814 | 135700 | 5095292110 | 8390 | 8390 | 8390 | 8380 | 1002 |
| 285 | 20230814 | 135600 | 5086894330 | 8400 | 8390 | 8400 | 8390 | 188 |
| 286 | 20230814 | 135500 | 5085317000 | 8400 | 8390 | 8400 | 8390 | 440 |
| 287 | 20230814 | 135400 | 5081624900 | 8400 | 8400 | 8400 | 8400 | 31 |
| 288 | 20230814 | 135300 | 5081364500 | 8400 | 8390 | 8400 | 8390 | 57 |
| 289 | 20230814 | 135200 | 5080886080 | 8380 | 8400 | 8400 | 8380 | 349 |
| 290 | 20230814 | 135100 | 5077958160 | 8380 | 8400 | 8400 | 8380 | 799 |
| 291 | 20230814 | 135000 | 5071253570 | 8400 | 8400 | 8400 | 8400 | 266 |
| 292 | 20230814 | 134900 | 5069019170 | 8390 | 8400 | 8400 | 8390 | 91 |
| 293 | 20230814 | 134800 | 5068254780 | 8400 | 8390 | 8400 | 8390 | 513 |
| 294 | 20230814 | 134700 | 5063948740 | 8400 | 8400 | 8400 | 8400 | 59 |
| 295 | 20230814 | 134600 | 5063453140 | 8380 | 8400 | 8400 | 8380 | 1099 |
| 296 | 20230814 | 134500 | 5054232680 | 8400 | 8400 | 8400 | 8400 | 107 |
| 297 | 20230814 | 134400 | 5053333880 | 8400 | 8390 | 8400 | 8390 | 671 |
| 298 | 20230814 | 134300 | 5047700510 | 8400 | 8400 | 8400 | 8400 | 49 |
| 299 | 20230814 | 134200 | 5047288910 | 8400 | 8390 | 8400 | 8390 | 325 |
| 300 | 20230814 | 134100 | 5044562150 | 8390 | 8390 | 8390 | 8390 | 407 |
| 301 | 20230814 | 134000 | 5041147420 | 8390 | 8380 | 8390 | 8380 | 6337 |
| 302 | 20230814 | 133900 | 4987983260 | 8390 | 8410 | 8410 | 8390 | 1793 |
| 303 | 20230814 | 133800 | 4972919310 | 8410 | 8380 | 8410 | 8380 | 1599 |
| 304 | 20230814 | 133700 | 4959489860 | 8380 | 8370 | 8380 | 8370 | 517 |
| 305 | 20230814 | 133600 | 4955160790 | 8370 | 8360 | 8370 | 8360 | 1204 |
| 306 | 20230814 | 133500 | 4945083550 | 8350 | 8350 | 8370 | 8350 | 541 |
| 307 | 20230814 | 133400 | 4940565800 | 8350 | 8360 | 8370 | 8350 | 711 |
| 308 | 20230814 | 133300 | 4934620590 | 8370 | 8370 | 8370 | 8370 | 432 |
| 309 | 20230814 | 133200 | 4931004750 | 8370 | 8370 | 8370 | 8370 | 100 |
| 310 | 20230814 | 133100 | 4930167750 | 8360 | 8350 | 8360 | 8350 | 615 |
| 311 | 20230814 | 133000 | 4925027080 | 8350 | 8350 | 8350 | 8350 | 431 |
| 312 | 20230814 | 132900 | 4921428230 | 8360 | 8360 | 8360 | 8340 | 841 |
| 313 | 20230814 | 132800 | 4914408530 | 8360 | 8350 | 8360 | 8330 | 3779 |
| 314 | 20230814 | 132700 | 4882854870 | 8350 | 8350 | 8350 | 8350 | 26 |
| 315 | 20230814 | 132600 | 4882637770 | 8340 | 8340 | 8350 | 8340 | 41 |
| 316 | 20230814 | 132500 | 4882295820 | 8330 | 8330 | 8340 | 8330 | 1170 |
| 317 | 20230814 | 132400 | 4872539850 | 8340 | 8340 | 8340 | 8330 | 230 |
| 318 | 20230814 | 132300 | 4870622310 | 8350 | 8340 | 8350 | 8340 | 55 |
| 319 | 20230814 | 132200 | 4870163590 | 8330 | 8340 | 8340 | 8330 | 142 |
| 320 | 20230814 | 132100 | 4868979320 | 8340 | 8330 | 8340 | 8310 | 388 |
| 321 | 20230814 | 132000 | 4865748880 | 8340 | 8350 | 8350 | 8310 | 284 |
| 322 | 20230814 | 131900 | 4863388620 | 8310 | 8350 | 8350 | 8310 | 7649 |
| 323 | 20230814 | 131800 | 4799713730 | 8350 | 8350 | 8350 | 8350 | 281 |
| 324 | 20230814 | 131700 | 4797367380 | 8350 | 8350 | 8360 | 8340 | 595 |
| 325 | 20230814 | 131600 | 4792404570 | 8340 | 8350 | 8350 | 8340 | 147 |
| 326 | 20230814 | 131500 | 4791178180 | 8360 | 8380 | 8380 | 8350 | 26 |
| 327 | 20230814 | 131400 | 4790960960 | 8380 | 8350 | 8390 | 8350 | 492 |
| 328 | 20230814 | 131300 | 4786841630 | 8340 | 8340 | 8340 | 8340 | 166 |
| 329 | 20230814 | 131200 | 4785457190 | 8340 | 8350 | 8350 | 8340 | 128 |
| 330 | 20230814 | 131100 | 4784389360 | 8350 | 8360 | 8360 | 8350 | 2463 |
| 331 | 20230814 | 131000 | 4763822310 | 8360 | 8360 | 8360 | 8360 | 158 |
| 332 | 20230814 | 130900 | 4762501430 | 8360 | 8350 | 8380 | 8350 | 474 |
| 333 | 20230814 | 130800 | 4758538690 | 8350 | 8360 | 8360 | 8350 | 66 |
| 334 | 20230814 | 130700 | 4757986980 | 8350 | 8370 | 8390 | 8350 | 877 |
| 335 | 20230814 | 130600 | 4750655300 | 8360 | 8360 | 8360 | 8360 | 0 |
| 336 | 20230814 | 130500 | 4750655300 | 8360 | 8390 | 8390 | 8360 | 416 |
| 337 | 20230814 | 130400 | 4747175710 | 8360 | 8360 | 8360 | 8350 | 221 |
| 338 | 20230814 | 130300 | 4745328250 | 8370 | 8370 | 8400 | 8350 | 1568 |
| 339 | 20230814 | 130200 | 4732204500 | 8390 | 8370 | 8400 | 8370 | 961 |
| 340 | 20230814 | 130100 | 4724143510 | 8390 | 8390 | 8390 | 8370 | 2019 |
| 341 | 20230814 | 130000 | 4707224200 | 8370 | 8390 | 8390 | 8370 | 67 |
| 342 | 20230814 | 125900 | 4706663270 | 8390 | 8370 | 8390 | 8370 | 945 |
| 343 | 20230814 | 125800 | 4698748600 | 8340 | 8370 | 8380 | 8340 | 765 |
| 344 | 20230814 | 125700 | 4692340160 | 8380 | 8360 | 8380 | 8340 | 2690 |
| 345 | 20230814 | 125600 | 4669852130 | 8360 | 8370 | 8380 | 8360 | 2392 |
| 346 | 20230814 | 125500 | 4649840470 | 8370 | 8360 | 8370 | 8360 | 181 |
| 347 | 20230814 | 125400 | 4648326850 | 8360 | 8350 | 8370 | 8350 | 655 |
| 348 | 20230814 | 125300 | 4642845580 | 8350 | 8370 | 8370 | 8350 | 306 |
| 349 | 20230814 | 125200 | 4640287440 | 8370 | 8370 | 8380 | 8370 | 724 |
| 350 | 20230814 | 125100 | 4634226210 | 8370 | 8370 | 8370 | 8370 | 272 |
| 351 | 20230814 | 125000 | 4631949570 | 8370 | 8350 | 8370 | 8350 | 5 |
| 352 | 20230814 | 124900 | 4631907760 | 8350 | 8360 | 8360 | 8350 | 71 |
| 353 | 20230814 | 124800 | 4631314250 | 8360 | 8350 | 8360 | 8350 | 265 |
| 354 | 20230814 | 124700 | 4629098940 | 8330 | 8330 | 8330 | 8330 | 0 |
| 355 | 20230814 | 124600 | 4629098940 | 8330 | 8360 | 8360 | 8330 | 201 |
| 356 | 20230814 | 124500 | 4627424580 | 8330 | 8340 | 8360 | 8330 | 8213 |
| 357 | 20230814 | 124400 | 4558834240 | 8330 | 8330 | 8330 | 8330 | 400 |
| 358 | 20230814 | 124300 | 4555502240 | 8330 | 8330 | 8330 | 8330 | 1137 |
| 359 | 20230814 | 124200 | 4546031030 | 8330 | 8340 | 8340 | 8330 | 272 |
| 360 | 20230814 | 124100 | 4543765260 | 8320 | 8330 | 8340 | 8320 | 3051 |
| 361 | 20230814 | 124000 | 4518372460 | 8330 | 8330 | 8330 | 8320 | 4804 |
| 362 | 20230814 | 123900 | 4478368010 | 8330 | 8340 | 8340 | 8330 | 460 |
| 363 | 20230814 | 123800 | 4474531740 | 8350 | 8350 | 8350 | 8350 | 498 |
| 364 | 20230814 | 123700 | 4470373440 | 8350 | 8340 | 8350 | 8340 | 463 |
| 365 | 20230814 | 123600 | 4466511830 | 8340 | 8340 | 8350 | 8340 | 877 |
| 366 | 20230814 | 123500 | 4459197150 | 8340 | 8340 | 8340 | 8330 | 197 |
| 367 | 20230814 | 123400 | 4457554750 | 8330 | 8330 | 8340 | 8330 | 2006 |
| 368 | 20230814 | 123300 | 4440843950 | 8330 | 8340 | 8340 | 8330 | 865 |
| 369 | 20230814 | 123200 | 4433635940 | 8330 | 8330 | 8340 | 8330 | 1550 |
| 370 | 20230814 | 123100 | 4420722400 | 8330 | 8350 | 8350 | 8330 | 1560 |
| 371 | 20230814 | 123000 | 4407715500 | 8350 | 8350 | 8350 | 8340 | 98 |
| 372 | 20230814 | 122900 | 4406897900 | 8350 | 8350 | 8350 | 8350 | 97 |
| 373 | 20230814 | 122800 | 4406087950 | 8350 | 8350 | 8350 | 8350 | 846 |
| 374 | 20230814 | 122700 | 4399023850 | 8360 | 8350 | 8360 | 8350 | 761 |
| 375 | 20230814 | 122600 | 4392669300 | 8350 | 8350 | 8350 | 8350 | 190 |
| 376 | 20230814 | 122500 | 4391082800 | 8350 | 8340 | 8350 | 8340 | 256 |
| 377 | 20230814 | 122400 | 4388947030 | 8340 | 8340 | 8340 | 8330 | 825 |
| 378 | 20230814 | 122300 | 4382066860 | 8340 | 8350 | 8350 | 8340 | 1281 |
| 379 | 20230814 | 122200 | 4371382400 | 8360 | 8360 | 8360 | 8340 | 465 |
| 380 | 20230814 | 122100 | 4367497230 | 8360 | 8340 | 8360 | 8340 | 553 |
| 381 | 20230814 | 122000 | 4362874730 | 8360 | 8350 | 8360 | 8330 | 6202 |
| 382 | 20230814 | 121900 | 4311197630 | 8360 | 8360 | 8360 | 8340 | 4769 |
| 383 | 20230814 | 121800 | 4271403180 | 8370 | 8370 | 8370 | 8360 | 1132 |
| 384 | 20230814 | 121700 | 4261938340 | 8370 | 8390 | 8390 | 8350 | 1922 |
| 385 | 20230814 | 121600 | 4245873050 | 8370 | 8390 | 8390 | 8370 | 285 |
| 386 | 20230814 | 121500 | 4243484900 | 8380 | 8370 | 8380 | 8360 | 1161 |
| 387 | 20230814 | 121400 | 4233756220 | 8360 | 8370 | 8370 | 8360 | 100 |
| 388 | 20230814 | 121300 | 4232919920 | 8360 | 8360 | 8380 | 8360 | 151 |
| 389 | 20230814 | 121200 | 4231657480 | 8360 | 8370 | 8380 | 8360 | 138 |
| 390 | 20230814 | 121100 | 4230502340 | 8370 | 8350 | 8370 | 8350 | 367 |
| 391 | 20230814 | 121000 | 4227435090 | 8350 | 8350 | 8350 | 8350 | 2084 |
| 392 | 20230814 | 120900 | 4210033690 | 8350 | 8340 | 8350 | 8340 | 1774 |
| 393 | 20230814 | 120800 | 4195223510 | 8340 | 8340 | 8350 | 8340 | 662 |
| 394 | 20230814 | 120700 | 4189702050 | 8340 | 8340 | 8350 | 8340 | 829 |
| 395 | 20230814 | 120600 | 4182780980 | 8340 | 8340 | 8340 | 8340 | 210 |
| 396 | 20230814 | 120500 | 4181029580 | 8340 | 8340 | 8340 | 8340 | 206 |
| 397 | 20230814 | 120400 | 4179311540 | 8340 | 8350 | 8360 | 8340 | 1201 |
| 398 | 20230814 | 120300 | 4169288200 | 8350 | 8350 | 8350 | 8350 | 639 |
| 399 | 20230814 | 120200 | 4163952550 | 8340 | 8340 | 8350 | 8340 | 1890 |
| 400 | 20230814 | 120100 | 4148188210 | 8350 | 8350 | 8350 | 8340 | 1792 |
| 401 | 20230814 | 120000 | 4133241420 | 8340 | 8350 | 8350 | 8340 | 2224 |
| 402 | 20230814 | 115900 | 4114687590 | 8350 | 8360 | 8360 | 8350 | 4291 |
| 403 | 20230814 | 115800 | 4078854920 | 8360 | 8360 | 8360 | 8350 | 202 |
| 404 | 20230814 | 115700 | 4077166210 | 8360 | 8360 | 8360 | 8350 | 1117 |
| 405 | 20230814 | 115600 | 4067830090 | 8360 | 8360 | 8360 | 8350 | 1545 |
| 406 | 20230814 | 115500 | 4054917890 | 8370 | 8370 | 8370 | 8370 | 78 |
| 407 | 20230814 | 115400 | 4054265030 | 8370 | 8370 | 8370 | 8360 | 1523 |
| 408 | 20230814 | 115300 | 4041530480 | 8370 | 8370 | 8370 | 8370 | 1232 |
| 409 | 20230814 | 115200 | 4031218640 | 8370 | 8380 | 8380 | 8370 | 228 |
| 410 | 20230814 | 115100 | 4029309860 | 8380 | 8370 | 8380 | 8370 | 1187 |
| 411 | 20230814 | 115000 | 4019363000 | 8370 | 8370 | 8370 | 8360 | 1221 |
| 412 | 20230814 | 114900 | 4009145230 | 8360 | 8380 | 8380 | 8360 | 3653 |
| 413 | 20230814 | 114800 | 3978579760 | 8380 | 8390 | 8390 | 8380 | 168 |
| 414 | 20230814 | 114700 | 3977170750 | 8390 | 8400 | 8400 | 8390 | 595 |
| 415 | 20230814 | 114600 | 3972176260 | 8400 | 8380 | 8400 | 8380 | 348 |
| 416 | 20230814 | 114500 | 3969255740 | 8380 | 8370 | 8380 | 8370 | 311 |
| 417 | 20230814 | 114400 | 3966651950 | 8370 | 8370 | 8380 | 8370 | 760 |
| 418 | 20230814 | 114300 | 3960289750 | 8370 | 8370 | 8370 | 8370 | 306 |
| 419 | 20230814 | 114200 | 3957728530 | 8370 | 8360 | 8370 | 8360 | 430 |
| 420 | 20230814 | 114100 | 3954132430 | 8360 | 8370 | 8370 | 8360 | 1568 |
| 421 | 20230814 | 114000 | 3941016830 | 8370 | 8380 | 8380 | 8370 | 554 |
| 422 | 20230814 | 113900 | 3936378610 | 8380 | 8370 | 8380 | 8370 | 320 |
| 423 | 20230814 | 113800 | 3933699100 | 8370 | 8370 | 8380 | 8370 | 1595 |
| 424 | 20230814 | 113700 | 3920348440 | 8370 | 8360 | 8380 | 8360 | 792 |
| 425 | 20230814 | 113600 | 3913720550 | 8360 | 8380 | 8380 | 8360 | 1230 |
| 426 | 20230814 | 113500 | 3903428560 | 8380 | 8370 | 8400 | 8370 | 7934 |
| 427 | 20230814 | 113400 | 3837011620 | 8370 | 8380 | 8380 | 8370 | 340 |
| 428 | 20230814 | 113300 | 3834164980 | 8380 | 8390 | 8390 | 8380 | 188 |
| 429 | 20230814 | 113200 | 3832588860 | 8400 | 8380 | 8420 | 8370 | 9403 |
| 430 | 20230814 | 113100 | 3753744790 | 8370 | 8370 | 8370 | 8340 | 11075 |
| 431 | 20230814 | 113000 | 3661263040 | 8360 | 8390 | 8390 | 8360 | 3617 |
| 432 | 20230814 | 112900 | 3630977280 | 8390 | 8390 | 8390 | 8390 | 202 |
| 433 | 20230814 | 112800 | 3629282500 | 8390 | 8390 | 8390 | 8380 | 794 |
| 434 | 20230814 | 112700 | 3622621430 | 8390 | 8420 | 8420 | 8380 | 23559 |
| 435 | 20230814 | 112600 | 3424841530 | 8410 | 8420 | 8420 | 8410 | 2163 |
| 436 | 20230814 | 112500 | 3406630240 | 8430 | 8430 | 8430 | 8420 | 273 |
| 437 | 20230814 | 112400 | 3404330100 | 8430 | 8430 | 8430 | 8430 | 36 |
| 438 | 20230814 | 112300 | 3404026620 | 8420 | 8430 | 8430 | 8420 | 398 |
| 439 | 20230814 | 112200 | 3400675320 | 8420 | 8420 | 8420 | 8420 | 521 |
| 440 | 20230814 | 112100 | 3396288500 | 8440 | 8440 | 8450 | 8430 | 181 |
| 441 | 20230814 | 112000 | 3394762250 | 8440 | 8430 | 8440 | 8430 | 161 |
| 442 | 20230814 | 111900 | 3393404040 | 8430 | 8460 | 8460 | 8430 | 13 |
| 443 | 20230814 | 111800 | 3393294380 | 8440 | 8440 | 8480 | 8440 | 120 |
| 444 | 20230814 | 111700 | 3392278660 | 8440 | 8420 | 8440 | 8410 | 2223 |
| 445 | 20230814 | 111600 | 3373572320 | 8410 | 8410 | 8420 | 8410 | 5725 |
| 446 | 20230814 | 111500 | 3325423540 | 8430 | 8430 | 8430 | 8410 | 1486 |
| 447 | 20230814 | 111400 | 3312921860 | 8430 | 8430 | 8430 | 8420 | 2591 |
| 448 | 20230814 | 111300 | 3291102450 | 8420 | 8460 | 8460 | 8420 | 4095 |
| 449 | 20230814 | 111200 | 3256569740 | 8450 | 8480 | 8480 | 8450 | 1751 |
| 450 | 20230814 | 111100 | 3241762180 | 8480 | 8490 | 8490 | 8480 | 244 |
| 451 | 20230814 | 111000 | 3239691650 | 8480 | 8440 | 8490 | 8440 | 1675 |
| 452 | 20230814 | 110900 | 3225512770 | 8450 | 8450 | 8450 | 8450 | 49 |
| 453 | 20230814 | 110800 | 3225098720 | 8450 | 8450 | 8460 | 8450 | 546 |
| 454 | 20230814 | 110700 | 3220480020 | 8440 | 8430 | 8440 | 8430 | 1062 |
| 455 | 20230814 | 110600 | 3211520140 | 8430 | 8430 | 8430 | 8430 | 7 |
| 456 | 20230814 | 110500 | 3211461130 | 8430 | 8450 | 8460 | 8430 | 571 |
| 457 | 20230814 | 110400 | 3206641110 | 8440 | 8460 | 8470 | 8440 | 630 |
| 458 | 20230814 | 110300 | 3201313380 | 8450 | 8450 | 8450 | 8440 | 390 |
| 459 | 20230814 | 110200 | 3198018890 | 8450 | 8450 | 8450 | 8440 | 6120 |
| 460 | 20230814 | 110100 | 3146307960 | 8440 | 8470 | 8490 | 8440 | 660 |
| 461 | 20230814 | 110000 | 3140730960 | 8470 | 8490 | 8490 | 8460 | 642 |
| 462 | 20230814 | 105900 | 3135292720 | 8490 | 8480 | 8490 | 8480 | 429 |
| 463 | 20230814 | 105800 | 3131651060 | 8480 | 8470 | 8480 | 8470 | 568 |
| 464 | 20230814 | 105700 | 3126839960 | 8470 | 8440 | 8470 | 8440 | 414 |
| 465 | 20230814 | 105600 | 3123343500 | 8440 | 8440 | 8450 | 8440 | 228 |
| 466 | 20230814 | 105500 | 3121417620 | 8440 | 8440 | 8450 | 8430 | 537 |
| 467 | 20230814 | 105400 | 3116885420 | 8450 | 8450 | 8450 | 8450 | 215 |
| 468 | 20230814 | 105300 | 3115068670 | 8450 | 8450 | 8450 | 8450 | 478 |
| 469 | 20230814 | 105200 | 3111029570 | 8450 | 8450 | 8450 | 8420 | 1298 |
| 470 | 20230814 | 105100 | 3100084660 | 8440 | 8430 | 8450 | 8430 | 951 |
| 471 | 20230814 | 105000 | 3092059860 | 8430 | 8430 | 8430 | 8420 | 2202 |
| 472 | 20230814 | 104900 | 3073499950 | 8430 | 8430 | 8430 | 8420 | 675 |
| 473 | 20230814 | 104800 | 3067815920 | 8430 | 8430 | 8430 | 8420 | 688 |
| 474 | 20230814 | 104700 | 3062017090 | 8430 | 8430 | 8430 | 8420 | 315 |
| 475 | 20230814 | 104600 | 3059361650 | 8430 | 8430 | 8430 | 8430 | 90 |
| 476 | 20230814 | 104500 | 3058602950 | 8420 | 8430 | 8430 | 8420 | 2748 |
| 477 | 20230814 | 104400 | 3035446870 | 8430 | 8430 | 8430 | 8420 | 1305 |
| 478 | 20230814 | 104300 | 3024447570 | 8430 | 8440 | 8440 | 8430 | 1050 |
| 479 | 20230814 | 104200 | 3015590970 | 8440 | 8430 | 8440 | 8420 | 3037 |
| 480 | 20230814 | 104100 | 2990006450 | 8430 | 8450 | 8450 | 8430 | 3741 |
| 481 | 20230814 | 104000 | 2958449760 | 8450 | 8460 | 8460 | 8440 | 1641 |
| 482 | 20230814 | 103900 | 2944585270 | 8470 | 8460 | 8470 | 8450 | 723 |
| 483 | 20230814 | 103800 | 2938464960 | 8450 | 8450 | 8460 | 8440 | 1313 |
| 484 | 20230814 | 103700 | 2927369410 | 8450 | 8460 | 8460 | 8450 | 877 |
| 485 | 20230814 | 103600 | 2919956410 | 8460 | 8450 | 8460 | 8450 | 708 |
| 486 | 20230814 | 103500 | 2913967780 | 8450 | 8460 | 8470 | 8450 | 1971 |
| 487 | 20230814 | 103400 | 2897303860 | 8460 | 8450 | 8460 | 8450 | 999 |
| 488 | 20230814 | 103300 | 2888855720 | 8450 | 8460 | 8460 | 8450 | 1298 |
| 489 | 20230814 | 103200 | 2877887610 | 8460 | 8450 | 8460 | 8440 | 1803 |
| 490 | 20230814 | 103100 | 2862653530 | 8450 | 8460 | 8470 | 8450 | 400 |
| 491 | 20230814 | 103000 | 2859270800 | 8460 | 8450 | 8460 | 8440 | 3141 |
| 492 | 20230814 | 102900 | 2832729680 | 8440 | 8470 | 8470 | 8440 | 2081 |
| 493 | 20230814 | 102800 | 2815135790 | 8460 | 8470 | 8470 | 8460 | 94 |
| 494 | 20230814 | 102700 | 2814339830 | 8470 | 8460 | 8470 | 8460 | 951 |
| 495 | 20230814 | 102600 | 2806286110 | 8460 | 8470 | 8470 | 8450 | 2479 |
| 496 | 20230814 | 102500 | 2785311130 | 8470 | 8480 | 8480 | 8460 | 714 |
| 497 | 20230814 | 102400 | 2779264300 | 8480 | 8470 | 8510 | 8470 | 404 |
| 498 | 20230814 | 102300 | 2775835510 | 8470 | 8510 | 8510 | 8470 | 6026 |
| 499 | 20230814 | 102200 | 2724766460 | 8500 | 8500 | 8510 | 8500 | 1072 |
| 500 | 20230814 | 102100 | 2715653460 | 8500 | 8500 | 8500 | 8500 | 1298 |
| 501 | 20230814 | 102000 | 2704620460 | 8500 | 8510 | 8510 | 8500 | 495 |
| 502 | 20230814 | 101900 | 2700412900 | 8500 | 8510 | 8510 | 8500 | 381 |
| 503 | 20230814 | 101800 | 2697174340 | 8510 | 8510 | 8510 | 8490 | 122 |
| 504 | 20230814 | 101700 | 2696136220 | 8500 | 8490 | 8500 | 8480 | 1845 |
| 505 | 20230814 | 101600 | 2680470340 | 8490 | 8510 | 8510 | 8490 | 72 |
| 506 | 20230814 | 101500 | 2679859040 | 8470 | 8490 | 8520 | 8440 | 8217 |
| 507 | 20230814 | 101400 | 2610190380 | 8500 | 8490 | 8500 | 8490 | 570 |
| 508 | 20230814 | 101300 | 2605348480 | 8490 | 8510 | 8510 | 8490 | 1490 |
| 509 | 20230814 | 101200 | 2592682980 | 8510 | 8510 | 8530 | 8510 | 710 |
| 510 | 20230814 | 101100 | 2586638440 | 8530 | 8530 | 8530 | 8510 | 2356 |
| 511 | 20230814 | 101000 | 2566566830 | 8530 | 8520 | 8540 | 8520 | 1306 |
| 512 | 20230814 | 100900 | 2555439580 | 8520 | 8520 | 8540 | 8510 | 1514 |
| 513 | 20230814 | 100800 | 2542543790 | 8520 | 8540 | 8540 | 8510 | 698 |
| 514 | 20230814 | 100700 | 2536598260 | 8540 | 8540 | 8550 | 8520 | 1768 |
| 515 | 20230814 | 100600 | 2521493290 | 8540 | 8510 | 8540 | 8510 | 3816 |
| 516 | 20230814 | 100500 | 2488967720 | 8510 | 8500 | 8520 | 8500 | 2157 |
| 517 | 20230814 | 100400 | 2470627870 | 8500 | 8480 | 8500 | 8480 | 176 |
| 518 | 20230814 | 100300 | 2469132000 | 8480 | 8480 | 8500 | 8460 | 553 |
| 519 | 20230814 | 100200 | 2464440060 | 8460 | 8500 | 8500 | 8460 | 1559 |
| 520 | 20230814 | 100100 | 2451245570 | 8460 | 8460 | 8500 | 8460 | 1449 |
| 521 | 20230814 | 100000 | 2438983250 | 8470 | 8500 | 8500 | 8470 | 1296 |
| 522 | 20230814 | 095900 | 2427996960 | 8480 | 8500 | 8500 | 8470 | 4887 |
| 523 | 20230814 | 095800 | 2386505730 | 8490 | 8500 | 8500 | 8490 | 516 |
| 524 | 20230814 | 095700 | 2382123980 | 8500 | 8500 | 8520 | 8490 | 438 |
| 525 | 20230814 | 095600 | 2378400750 | 8520 | 8500 | 8520 | 8500 | 276 |
| 526 | 20230814 | 095500 | 2376053490 | 8500 | 8490 | 8500 | 8490 | 1445 |
| 527 | 20230814 | 095400 | 2363774530 | 8490 | 8480 | 8490 | 8450 | 3100 |
| 528 | 20230814 | 095300 | 2337528790 | 8460 | 8470 | 8480 | 8460 | 3438 |
| 529 | 20230814 | 095200 | 2308405680 | 8460 | 8450 | 8470 | 8450 | 839 |
| 530 | 20230814 | 095100 | 2301303630 | 8470 | 8460 | 8470 | 8440 | 1267 |
| 531 | 20230814 | 095000 | 2290594410 | 8460 | 8470 | 8470 | 8450 | 2818 |
| 532 | 20230814 | 094900 | 2266763490 | 8470 | 8480 | 8480 | 8460 | 1502 |
| 533 | 20230814 | 094800 | 2254048740 | 8480 | 8480 | 8480 | 8460 | 2058 |
| 534 | 20230814 | 094700 | 2236618440 | 8500 | 8530 | 8540 | 8500 | 1597 |
| 535 | 20230814 | 094600 | 2223019480 | 8510 | 8430 | 8530 | 8430 | 6569 |
| 536 | 20230814 | 094500 | 2167320000 | 8390 | 8450 | 8460 | 8380 | 13021 |
| 537 | 20230814 | 094400 | 2057719010 | 8450 | 8480 | 8480 | 8440 | 8382 |
| 538 | 20230814 | 094300 | 1986848800 | 8480 | 8520 | 8520 | 8460 | 3440 |
| 539 | 20230814 | 094200 | 1957694010 | 8520 | 8480 | 8530 | 8480 | 10915 |
| 540 | 20230814 | 094100 | 1864916640 | 8480 | 8500 | 8500 | 8450 | 16676 |
| 541 | 20230814 | 094000 | 1723490260 | 8500 | 8520 | 8520 | 8500 | 3936 |
| 542 | 20230814 | 093900 | 1689992750 | 8520 | 8520 | 8530 | 8520 | 1875 |
| 543 | 20230814 | 093800 | 1674017190 | 8520 | 8520 | 8530 | 8510 | 2556 |
| 544 | 20230814 | 093700 | 1652227810 | 8530 | 8540 | 8540 | 8510 | 5224 |
| 545 | 20230814 | 093600 | 1607717620 | 8530 | 8550 | 8550 | 8530 | 2585 |
| 546 | 20230814 | 093500 | 1585664140 | 8550 | 8560 | 8560 | 8530 | 3083 |
| 547 | 20230814 | 093400 | 1559318840 | 8560 | 8590 | 8590 | 8540 | 4807 |
| 548 | 20230814 | 093300 | 1518200740 | 8590 | 8610 | 8610 | 8560 | 837 |
| 549 | 20230814 | 093200 | 1511027090 | 8610 | 8570 | 8610 | 8560 | 7617 |
| 550 | 20230814 | 093100 | 1445651810 | 8570 | 8570 | 8580 | 8560 | 1642 |
| 551 | 20230814 | 093000 | 1431582070 | 8580 | 8560 | 8580 | 8550 | 679 |
| 552 | 20230814 | 092900 | 1425767190 | 8560 | 8560 | 8580 | 8560 | 3641 |
| 553 | 20230814 | 092800 | 1394567840 | 8570 | 8580 | 8580 | 8570 | 3430 |
| 554 | 20230814 | 092700 | 1365165960 | 8580 | 8560 | 8580 | 8550 | 2300 |
| 555 | 20230814 | 092600 | 1345464260 | 8560 | 8570 | 8570 | 8550 | 1771 |
| 556 | 20230814 | 092500 | 1330303000 | 8560 | 8560 | 8560 | 8550 | 3325 |
| 557 | 20230814 | 092400 | 1301856040 | 8560 | 8560 | 8600 | 8560 | 3960 |
| 558 | 20230814 | 092300 | 1267946480 | 8560 | 8580 | 8580 | 8550 | 6116 |
| 559 | 20230814 | 092200 | 1215583430 | 8580 | 8620 | 8620 | 8580 | 3751 |
| 560 | 20230814 | 092100 | 1183344470 | 8620 | 8600 | 8630 | 8600 | 2909 |
| 561 | 20230814 | 092000 | 1158302890 | 8600 | 8620 | 8630 | 8590 | 6051 |
| 562 | 20230814 | 091900 | 1106257220 | 8620 | 8640 | 8640 | 8620 | 903 |
| 563 | 20230814 | 091800 | 1098468080 | 8680 | 8660 | 8680 | 8620 | 2232 |
| 564 | 20230814 | 091700 | 1079148090 | 8660 | 8610 | 8690 | 8610 | 1949 |
| 565 | 20230814 | 091600 | 1062316430 | 8610 | 8620 | 8640 | 8610 | 1572 |
| 566 | 20230814 | 091500 | 1048762550 | 8630 | 8620 | 8640 | 8580 | 8238 |
| 567 | 20230814 | 091400 | 977820410 | 8620 | 8650 | 8650 | 8620 | 5279 |
| 568 | 20230814 | 091300 | 932231310 | 8650 | 8660 | 8660 | 8650 | 1456 |
| 569 | 20230814 | 091200 | 919630750 | 8660 | 8660 | 8680 | 8650 | 3552 |
| 570 | 20230814 | 091100 | 888868170 | 8680 | 8750 | 8760 | 8660 | 3828 |
| 571 | 20230814 | 091000 | 855566340 | 8760 | 8740 | 8770 | 8710 | 5079 |
| 572 | 20230814 | 090900 | 811164470 | 8740 | 8740 | 8770 | 8660 | 10880 |
| 573 | 20230814 | 090800 | 716120050 | 8740 | 8660 | 8750 | 8660 | 7021 |
| 574 | 20230814 | 090700 | 654866320 | 8650 | 8680 | 8680 | 8640 | 3771 |
| 575 | 20230814 | 090600 | 622234540 | 8690 | 8670 | 8690 | 8640 | 5683 |
| 576 | 20230814 | 090500 | 572953430 | 8670 | 8630 | 8680 | 8630 | 3262 |
| 577 | 20230814 | 090400 | 544749470 | 8620 | 8600 | 8630 | 8570 | 2524 |
| 578 | 20230814 | 090300 | 523024080 | 8610 | 8560 | 8630 | 8500 | 14035 |
| 579 | 20230814 | 090200 | 403089290 | 8570 | 8690 | 8690 | 8550 | 10633 |
| 580 | 20230814 | 090100 | 311120070 | 8680 | 8730 | 8760 | 8670 | 16320 |
| 581 | 20230814 | 090000 | 169215060 | 8720 | 8780 | 8790 | 8720 | 19294 |