29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 185200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 3 | 20230808 | 185100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20230808 | 185000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20230808 | 184900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20230808 | 184800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20230808 | 184700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20230808 | 184600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20230808 | 184500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20230808 | 184400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20230808 | 184300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20230808 | 184200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20230808 | 184100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20230808 | 184000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20230808 | 183900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20230808 | 183800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20230808 | 183700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20230808 | 183600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20230808 | 183500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20230808 | 183400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20230808 | 183300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20230808 | 183200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20230808 | 183100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20230808 | 183000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20230808 | 182900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20230808 | 182800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20230808 | 182700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20230808 | 182600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20230808 | 182500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20230808 | 182400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20230808 | 182300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20230808 | 182200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 33 | 20230808 | 182100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20230808 | 182000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20230808 | 181900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20230808 | 181800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20230808 | 181700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20230808 | 181600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20230808 | 181500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20230808 | 181400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20230808 | 181300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20230808 | 181200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20230808 | 181100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20230808 | 181000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20230808 | 180900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20230808 | 180800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20230808 | 180700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20230808 | 180600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20230808 | 180500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20230808 | 180400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20230808 | 180300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20230808 | 180200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20230808 | 180100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20230808 | 180000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20230808 | 175900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20230808 | 175800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20230808 | 175700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20230808 | 175600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20230808 | 175500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20230808 | 175400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20230808 | 175300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20230808 | 175200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 63 | 20230808 | 175100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20230808 | 175000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20230808 | 174900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20230808 | 174800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20230808 | 174700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20230808 | 174600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20230808 | 174500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20230808 | 174400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20230808 | 174300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20230808 | 174200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20230808 | 174100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20230808 | 174000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20230808 | 173900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20230808 | 173800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20230808 | 173700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20230808 | 173600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20230808 | 173500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20230808 | 173400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20230808 | 173300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20230808 | 173200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20230808 | 173100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20230808 | 173000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20230808 | 172900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20230808 | 172800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20230808 | 172700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20230808 | 172600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20230808 | 172500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20230808 | 172400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20230808 | 172300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20230808 | 172200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 93 | 20230808 | 172100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20230808 | 172000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20230808 | 171900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20230808 | 171800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20230808 | 171700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20230808 | 171600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20230808 | 171500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20230808 | 171400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20230808 | 171300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20230808 | 171200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20230808 | 171100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20230808 | 171000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20230808 | 170900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20230808 | 170800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20230808 | 170700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20230808 | 170600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20230808 | 170500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20230808 | 170400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20230808 | 170300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20230808 | 170200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20230808 | 170100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20230808 | 170000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20230808 | 165900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20230808 | 165800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20230808 | 165700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20230808 | 165600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20230808 | 165500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20230808 | 165400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20230808 | 165300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20230808 | 165200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 123 | 20230808 | 165100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20230808 | 165000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20230808 | 164900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20230808 | 164800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20230808 | 164700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20230808 | 164600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20230808 | 164500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20230808 | 164400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20230808 | 164300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20230808 | 164200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20230808 | 164100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20230808 | 164000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20230808 | 163900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20230808 | 163800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20230808 | 163700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20230808 | 163600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20230808 | 163500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20230808 | 163400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20230808 | 163300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20230808 | 163200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20230808 | 163100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20230808 | 163000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20230808 | 162900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20230808 | 162800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20230808 | 162700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20230808 | 162600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20230808 | 162500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20230808 | 162400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20230808 | 162300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20230808 | 162200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 153 | 20230808 | 162100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20230808 | 162000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20230808 | 161900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20230808 | 161800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20230808 | 161700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20230808 | 161600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20230808 | 161500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20230808 | 161400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20230808 | 161300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20230808 | 161200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20230808 | 161100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20230808 | 161000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20230808 | 160900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20230808 | 160800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20230808 | 160700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20230808 | 160600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20230808 | 160500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20230808 | 160400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20230808 | 160300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20230808 | 160200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20230808 | 160100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20230808 | 160000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20230808 | 155900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20230808 | 155800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20230808 | 155700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20230808 | 155600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20230808 | 155500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20230808 | 155400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20230808 | 155300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20230808 | 155200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 183 | 20230808 | 155100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20230808 | 155000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20230808 | 154900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20230808 | 154800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20230808 | 154700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20230808 | 154600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20230808 | 154500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20230808 | 154400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20230808 | 154300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20230808 | 154200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20230808 | 154100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20230808 | 154000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20230808 | 153900 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20230808 | 153800 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20230808 | 153700 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20230808 | 153600 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20230808 | 153500 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20230808 | 153400 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20230808 | 153300 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20230808 | 153200 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20230808 | 153100 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20230808 | 153000 | 4995089950 | 6840 | 6840 | 6840 | 6840 | 8219 |
| 205 | 20230808 | 152900 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20230808 | 152800 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20230808 | 152700 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20230808 | 152600 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20230808 | 152500 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20230808 | 152400 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20230808 | 152300 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20230808 | 152200 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 213 | 20230808 | 152100 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20230808 | 152000 | 4938871990 | 6840 | 6840 | 6840 | 6840 | 0 |
| 215 | 20230808 | 151900 | 4938871990 | 6840 | 6840 | 6840 | 6830 | 747 |
| 216 | 20230808 | 151800 | 4933767550 | 6830 | 6830 | 6840 | 6820 | 409 |
| 217 | 20230808 | 151700 | 4930973230 | 6830 | 6820 | 6840 | 6820 | 3914 |
| 218 | 20230808 | 151600 | 4904278690 | 6810 | 6810 | 6820 | 6810 | 1936 |
| 219 | 20230808 | 151500 | 4891093530 | 6810 | 6810 | 6820 | 6810 | 1041 |
| 220 | 20230808 | 151400 | 4884001890 | 6810 | 6820 | 6830 | 6810 | 2748 |
| 221 | 20230808 | 151300 | 4865278520 | 6820 | 6820 | 6820 | 6810 | 294 |
| 222 | 20230808 | 151200 | 4863275830 | 6820 | 6820 | 6830 | 6810 | 459 |
| 223 | 20230808 | 151100 | 4860149580 | 6820 | 6800 | 6820 | 6800 | 535 |
| 224 | 20230808 | 151000 | 4856508270 | 6810 | 6820 | 6820 | 6810 | 669 |
| 225 | 20230808 | 150900 | 4851946090 | 6820 | 6820 | 6820 | 6810 | 416 |
| 226 | 20230808 | 150800 | 4849109210 | 6820 | 6810 | 6820 | 6810 | 1562 |
| 227 | 20230808 | 150700 | 4838460370 | 6810 | 6810 | 6850 | 6810 | 2586 |
| 228 | 20230808 | 150600 | 4820844050 | 6820 | 6840 | 6840 | 6820 | 2442 |
| 229 | 20230808 | 150500 | 4804172680 | 6850 | 6840 | 6850 | 6840 | 1580 |
| 230 | 20230808 | 150400 | 4793364160 | 6850 | 6850 | 6860 | 6840 | 1240 |
| 231 | 20230808 | 150300 | 4784871010 | 6860 | 6860 | 6860 | 6850 | 508 |
| 232 | 20230808 | 150200 | 4781389080 | 6860 | 6860 | 6860 | 6850 | 1387 |
| 233 | 20230808 | 150100 | 4771885960 | 6860 | 6890 | 6890 | 6860 | 1084 |
| 234 | 20230808 | 150000 | 4764446280 | 6900 | 6890 | 6900 | 6890 | 227 |
| 235 | 20230808 | 145900 | 4762881750 | 6890 | 6850 | 6890 | 6850 | 1026 |
| 236 | 20230808 | 145800 | 4755853410 | 6840 | 6890 | 6900 | 6840 | 2270 |
| 237 | 20230808 | 145700 | 4740220760 | 6900 | 6840 | 6900 | 6820 | 3300 |
| 238 | 20230808 | 145600 | 4717482990 | 6820 | 6820 | 6820 | 6820 | 57 |
| 239 | 20230808 | 145500 | 4717094250 | 6850 | 6800 | 6850 | 6800 | 955 |
| 240 | 20230808 | 145400 | 4710599790 | 6790 | 6790 | 6790 | 6790 | 4 |
| 241 | 20230808 | 145300 | 4710572630 | 6790 | 6790 | 6790 | 6790 | 200 |
| 242 | 20230808 | 145200 | 4709214630 | 6780 | 6820 | 6820 | 6780 | 2384 |
| 243 | 20230808 | 145100 | 4693050700 | 6820 | 6790 | 6820 | 6780 | 3948 |
| 244 | 20230808 | 145000 | 4666275980 | 6780 | 6770 | 6780 | 6770 | 514 |
| 245 | 20230808 | 144900 | 4662794700 | 6770 | 6790 | 6790 | 6770 | 3440 |
| 246 | 20230808 | 144800 | 4639467570 | 6790 | 6820 | 6820 | 6790 | 3845 |
| 247 | 20230808 | 144700 | 4613316960 | 6820 | 6800 | 6820 | 6800 | 70 |
| 248 | 20230808 | 144600 | 4612840560 | 6800 | 6790 | 6820 | 6790 | 1075 |
| 249 | 20230808 | 144500 | 4605538900 | 6790 | 6800 | 6800 | 6790 | 569 |
| 250 | 20230808 | 144400 | 4601671940 | 6800 | 6770 | 6800 | 6770 | 554 |
| 251 | 20230808 | 144300 | 4597920180 | 6750 | 6780 | 6780 | 6720 | 4693 |
| 252 | 20230808 | 144200 | 4566253770 | 6780 | 6750 | 6800 | 6750 | 7300 |
| 253 | 20230808 | 144100 | 4516652170 | 6750 | 6820 | 6820 | 6700 | 13818 |
| 254 | 20230808 | 144000 | 4423037090 | 6810 | 6830 | 6840 | 6810 | 4269 |
| 255 | 20230808 | 143900 | 4393939640 | 6820 | 6840 | 6850 | 6810 | 3906 |
| 256 | 20230808 | 143800 | 4367262740 | 6840 | 6860 | 6860 | 6820 | 5307 |
| 257 | 20230808 | 143700 | 4330943770 | 6850 | 6880 | 6880 | 6850 | 2565 |
| 258 | 20230808 | 143600 | 4313362010 | 6890 | 6900 | 6900 | 6870 | 4759 |
| 259 | 20230808 | 143500 | 4280622160 | 6890 | 6890 | 6890 | 6880 | 214 |
| 260 | 20230808 | 143400 | 4279148840 | 6880 | 6870 | 6880 | 6870 | 2585 |
| 261 | 20230808 | 143300 | 4261365790 | 6880 | 6890 | 6890 | 6870 | 1040 |
| 262 | 20230808 | 143200 | 4254210780 | 6880 | 6880 | 6910 | 6870 | 781 |
| 263 | 20230808 | 143100 | 4248840520 | 6880 | 6910 | 6920 | 6880 | 15165 |
| 264 | 20230808 | 143000 | 4144226360 | 6910 | 6920 | 6920 | 6900 | 2267 |
| 265 | 20230808 | 142900 | 4128583940 | 6900 | 6910 | 6920 | 6900 | 6397 |
| 266 | 20230808 | 142800 | 4084441520 | 6910 | 6930 | 6930 | 6910 | 398 |
| 267 | 20230808 | 142700 | 4081691240 | 6940 | 6910 | 6940 | 6900 | 688 |
| 268 | 20230808 | 142600 | 4076937850 | 6910 | 6910 | 6910 | 6900 | 2369 |
| 269 | 20230808 | 142500 | 4060582210 | 6910 | 6910 | 6910 | 6910 | 651 |
| 270 | 20230808 | 142400 | 4056083800 | 6910 | 6920 | 6920 | 6900 | 19836 |
| 271 | 20230808 | 142300 | 3919112820 | 6920 | 6930 | 6930 | 6920 | 615 |
| 272 | 20230808 | 142200 | 3914856970 | 6920 | 6930 | 6930 | 6920 | 1077 |
| 273 | 20230808 | 142100 | 3907404020 | 6930 | 6940 | 6940 | 6920 | 3937 |
| 274 | 20230808 | 142000 | 3880127870 | 6940 | 6940 | 6960 | 6940 | 3549 |
| 275 | 20230808 | 141900 | 3855497610 | 6940 | 6940 | 6940 | 6940 | 182 |
| 276 | 20230808 | 141800 | 3854234530 | 6960 | 6960 | 6960 | 6960 | 42 |
| 277 | 20230808 | 141700 | 3853942210 | 6940 | 6960 | 6960 | 6940 | 2412 |
| 278 | 20230808 | 141600 | 3837190700 | 6950 | 6960 | 6960 | 6950 | 7309 |
| 279 | 20230808 | 141500 | 3786366890 | 6960 | 6960 | 6960 | 6960 | 178 |
| 280 | 20230808 | 141400 | 3785128010 | 6980 | 6980 | 6980 | 6970 | 327 |
| 281 | 20230808 | 141300 | 3782847550 | 6980 | 6980 | 6980 | 6980 | 94 |
| 282 | 20230808 | 141200 | 3782191430 | 6980 | 6980 | 6980 | 6960 | 2459 |
| 283 | 20230808 | 141100 | 3765075750 | 6990 | 6960 | 6990 | 6960 | 77 |
| 284 | 20230808 | 141000 | 3764537820 | 6960 | 6960 | 7000 | 6950 | 894 |
| 285 | 20230808 | 140900 | 3758290390 | 6950 | 6960 | 6960 | 6950 | 9091 |
| 286 | 20230808 | 140800 | 3695061350 | 6970 | 6970 | 6970 | 6960 | 238 |
| 287 | 20230808 | 140700 | 3693404000 | 6960 | 6970 | 6970 | 6960 | 408 |
| 288 | 20230808 | 140600 | 3690562090 | 6960 | 6990 | 6990 | 6960 | 6274 |
| 289 | 20230808 | 140500 | 3646840510 | 6990 | 6990 | 7000 | 6970 | 1748 |
| 290 | 20230808 | 140400 | 3634646680 | 6990 | 6980 | 6990 | 6980 | 4271 |
| 291 | 20230808 | 140300 | 3604829200 | 6990 | 6990 | 6990 | 6980 | 285 |
| 292 | 20230808 | 140200 | 3602838240 | 6990 | 6990 | 6990 | 6990 | 1102 |
| 293 | 20230808 | 140100 | 3595135260 | 6990 | 6990 | 6990 | 6990 | 128 |
| 294 | 20230808 | 140000 | 3594240540 | 6990 | 6990 | 6990 | 6990 | 2560 |
| 295 | 20230808 | 135900 | 3576346140 | 7000 | 7000 | 7000 | 7000 | 45 |
| 296 | 20230808 | 135800 | 3576031140 | 7000 | 7010 | 7010 | 7000 | 2879 |
| 297 | 20230808 | 135700 | 3555863740 | 7020 | 7020 | 7020 | 7020 | 0 |
| 298 | 20230808 | 135600 | 3555863740 | 7020 | 7020 | 7020 | 7020 | 5 |
| 299 | 20230808 | 135500 | 3555828640 | 7030 | 7030 | 7030 | 7030 | 16 |
| 300 | 20230808 | 135400 | 3555716160 | 7030 | 7020 | 7030 | 7020 | 51 |
| 301 | 20230808 | 135300 | 3555358130 | 7020 | 7020 | 7020 | 7020 | 0 |
| 302 | 20230808 | 135200 | 3555358130 | 7020 | 7020 | 7020 | 7020 | 236 |
| 303 | 20230808 | 135100 | 3553701410 | 7020 | 7020 | 7020 | 7020 | 179 |
| 304 | 20230808 | 135000 | 3552444830 | 7020 | 7020 | 7020 | 7020 | 9 |
| 305 | 20230808 | 134900 | 3552381650 | 7000 | 7000 | 7000 | 7000 | 0 |
| 306 | 20230808 | 134800 | 3552381650 | 7000 | 7000 | 7000 | 7000 | 0 |
| 307 | 20230808 | 134700 | 3552381650 | 7000 | 7010 | 7010 | 7000 | 603 |
| 308 | 20230808 | 134600 | 3548160610 | 7020 | 7020 | 7020 | 7020 | 16 |
| 309 | 20230808 | 134500 | 3548048290 | 7020 | 7020 | 7020 | 7020 | 0 |
| 310 | 20230808 | 134400 | 3548048290 | 7020 | 7000 | 7020 | 6990 | 1071 |
| 311 | 20230808 | 134300 | 3540555620 | 7020 | 7020 | 7020 | 7020 | 51 |
| 312 | 20230808 | 134200 | 3540197600 | 7000 | 7000 | 7000 | 7000 | 70 |
| 313 | 20230808 | 134100 | 3539707600 | 7000 | 7000 | 7020 | 7000 | 641 |
| 314 | 20230808 | 134000 | 3535220580 | 7000 | 7000 | 7000 | 6990 | 1240 |
| 315 | 20230808 | 133900 | 3526540910 | 7010 | 7010 | 7010 | 7010 | 49 |
| 316 | 20230808 | 133800 | 3526197420 | 7020 | 7020 | 7020 | 7020 | 0 |
| 317 | 20230808 | 133700 | 3526197420 | 7020 | 7020 | 7020 | 7020 | 60 |
| 318 | 20230808 | 133600 | 3525776220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 319 | 20230808 | 133500 | 3525776220 | 7000 | 7000 | 7000 | 7000 | 383 |
| 320 | 20230808 | 133400 | 3523095220 | 7000 | 7000 | 7000 | 7000 | 29 |
| 321 | 20230808 | 133300 | 3522892220 | 7000 | 7000 | 7000 | 7000 | 174 |
| 322 | 20230808 | 133200 | 3521674220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 323 | 20230808 | 133100 | 3521674220 | 7000 | 7000 | 7000 | 7000 | 0 |
| 324 | 20230808 | 133000 | 3521674220 | 7000 | 7000 | 7000 | 7000 | 1864 |
| 325 | 20230808 | 132900 | 3508626220 | 7000 | 6990 | 7000 | 6990 | 463 |
| 326 | 20230808 | 132800 | 3505388220 | 6990 | 6990 | 6990 | 6980 | 854 |
| 327 | 20230808 | 132700 | 3499422240 | 6990 | 7000 | 7000 | 6990 | 1214 |
| 328 | 20230808 | 132600 | 3490936290 | 6980 | 7000 | 7000 | 6980 | 2270 |
| 329 | 20230808 | 132500 | 3475077470 | 7000 | 7000 | 7000 | 7000 | 883 |
| 330 | 20230808 | 132400 | 3468896470 | 7000 | 7000 | 7010 | 7000 | 213 |
| 331 | 20230808 | 132300 | 3467405170 | 7000 | 7010 | 7010 | 7000 | 719 |
| 332 | 20230808 | 132200 | 3462365880 | 7010 | 7010 | 7010 | 7010 | 20 |
| 333 | 20230808 | 132100 | 3462225680 | 7020 | 7030 | 7030 | 7020 | 22 |
| 334 | 20230808 | 132000 | 3462071070 | 7040 | 7040 | 7040 | 7040 | 309 |
| 335 | 20230808 | 131900 | 3459895710 | 7030 | 7030 | 7030 | 7030 | 1 |
| 336 | 20230808 | 131800 | 3459888680 | 7010 | 7020 | 7040 | 7010 | 173 |
| 337 | 20230808 | 131700 | 3458675310 | 7020 | 7020 | 7020 | 7020 | 159 |
| 338 | 20230808 | 131600 | 3457559130 | 7020 | 7020 | 7020 | 7020 | 44 |
| 339 | 20230808 | 131500 | 3457250250 | 7050 | 7050 | 7050 | 7010 | 851 |
| 340 | 20230808 | 131400 | 3451257800 | 7050 | 7050 | 7050 | 7040 | 8 |
| 341 | 20230808 | 131300 | 3451201450 | 7050 | 7050 | 7060 | 7000 | 7462 |
| 342 | 20230808 | 131200 | 3398933300 | 7070 | 7070 | 7070 | 7070 | 5 |
| 343 | 20230808 | 131100 | 3398897950 | 7070 | 7060 | 7070 | 7060 | 211 |
| 344 | 20230808 | 131000 | 3397406280 | 7070 | 7050 | 7070 | 7020 | 1262 |
| 345 | 20230808 | 130900 | 3388522130 | 7070 | 7060 | 7070 | 7060 | 285 |
| 346 | 20230808 | 130800 | 3386507230 | 7070 | 7070 | 7070 | 7070 | 10 |
| 347 | 20230808 | 130700 | 3386436530 | 7070 | 7040 | 7070 | 7040 | 8 |
| 348 | 20230808 | 130600 | 3386380180 | 7040 | 7050 | 7070 | 7040 | 962 |
| 349 | 20230808 | 130500 | 3379600910 | 7090 | 7090 | 7090 | 7090 | 0 |
| 350 | 20230808 | 130400 | 3379600910 | 7090 | 7090 | 7090 | 7090 | 0 |
| 351 | 20230808 | 130300 | 3379600910 | 7090 | 7090 | 7090 | 7090 | 103 |
| 352 | 20230808 | 130200 | 3378870640 | 7100 | 7090 | 7100 | 7090 | 146 |
| 353 | 20230808 | 130100 | 3377834940 | 7100 | 7040 | 7100 | 7040 | 761 |
| 354 | 20230808 | 130000 | 3372463840 | 7040 | 7050 | 7060 | 7040 | 2595 |
| 355 | 20230808 | 125900 | 3354170980 | 7050 | 7060 | 7060 | 7050 | 1924 |
| 356 | 20230808 | 125800 | 3340597930 | 7100 | 7110 | 7110 | 7060 | 133 |
| 357 | 20230808 | 125700 | 3339656830 | 7110 | 7080 | 7110 | 7070 | 1529 |
| 358 | 20230808 | 125600 | 3328817690 | 7110 | 7100 | 7120 | 7100 | 174 |
| 359 | 20230808 | 125500 | 3327582240 | 7120 | 7090 | 7130 | 7080 | 914 |
| 360 | 20230808 | 125400 | 3321100190 | 7100 | 7120 | 7130 | 7100 | 914 |
| 361 | 20230808 | 125300 | 3314600070 | 7130 | 7150 | 7150 | 7130 | 1892 |
| 362 | 20230808 | 125200 | 3301080810 | 7150 | 7120 | 7160 | 7120 | 958 |
| 363 | 20230808 | 125100 | 3294242490 | 7170 | 7070 | 7190 | 7070 | 12818 |
| 364 | 20230808 | 125000 | 3202995090 | 7060 | 7010 | 7060 | 7010 | 6559 |
| 365 | 20230808 | 124900 | 3156767570 | 7020 | 7020 | 7020 | 7020 | 51 |
| 366 | 20230808 | 124800 | 3156409550 | 7020 | 7020 | 7020 | 7010 | 106 |
| 367 | 20230808 | 124700 | 3155666190 | 7010 | 7030 | 7030 | 7000 | 1144 |
| 368 | 20230808 | 124600 | 3147647370 | 7030 | 7010 | 7030 | 7010 | 1214 |
| 369 | 20230808 | 124500 | 3139130440 | 7010 | 7000 | 7010 | 7000 | 517 |
| 370 | 20230808 | 124400 | 3135506450 | 7000 | 6990 | 7000 | 6990 | 629 |
| 371 | 20230808 | 124300 | 3131106450 | 7000 | 7000 | 7000 | 7000 | 0 |
| 372 | 20230808 | 124200 | 3131106450 | 7000 | 6990 | 7000 | 6990 | 251 |
| 373 | 20230808 | 124100 | 3129351460 | 6990 | 7000 | 7000 | 6990 | 32 |
| 374 | 20230808 | 124000 | 3129127770 | 6990 | 7000 | 7000 | 6990 | 121 |
| 375 | 20230808 | 123900 | 3128281970 | 7000 | 7000 | 7000 | 7000 | 0 |
| 376 | 20230808 | 123800 | 3128281970 | 7000 | 7000 | 7000 | 7000 | 1 |
| 377 | 20230808 | 123700 | 3128274970 | 7000 | 7000 | 7000 | 7000 | 1 |
| 378 | 20230808 | 123600 | 3128267970 | 6990 | 6990 | 6990 | 6990 | 287 |
| 379 | 20230808 | 123500 | 3126261840 | 7010 | 6990 | 7010 | 6990 | 7 |
| 380 | 20230808 | 123400 | 3126212890 | 6990 | 6990 | 6990 | 6990 | 470 |
| 381 | 20230808 | 123300 | 3122927590 | 6990 | 6990 | 6990 | 6970 | 232 |
| 382 | 20230808 | 123200 | 3121307070 | 6990 | 6970 | 6990 | 6970 | 6 |
| 383 | 20230808 | 123100 | 3121265230 | 6990 | 6990 | 6990 | 6970 | 126 |
| 384 | 20230808 | 123000 | 3120386490 | 6970 | 6970 | 6970 | 6970 | 220 |
| 385 | 20230808 | 122900 | 3118853090 | 6970 | 6980 | 6980 | 6970 | 415 |
| 386 | 20230808 | 122800 | 3115960480 | 6990 | 6970 | 6990 | 6960 | 732 |
| 387 | 20230808 | 122700 | 3110860220 | 6970 | 6990 | 6990 | 6970 | 603 |
| 388 | 20230808 | 122600 | 3106656110 | 7000 | 7000 | 7000 | 7000 | 162 |
| 389 | 20230808 | 122500 | 3105522110 | 7000 | 6970 | 7000 | 6970 | 1143 |
| 390 | 20230808 | 122400 | 3097530640 | 6970 | 6970 | 6970 | 6970 | 141 |
| 391 | 20230808 | 122300 | 3096547870 | 6970 | 6980 | 6980 | 6970 | 752 |
| 392 | 20230808 | 122200 | 3091300910 | 6990 | 6990 | 6990 | 6990 | 0 |
| 393 | 20230808 | 122100 | 3091300910 | 6990 | 6990 | 6990 | 6990 | 13 |
| 394 | 20230808 | 122000 | 3091210040 | 6970 | 6980 | 6980 | 6970 | 3928 |
| 395 | 20230808 | 121900 | 3063798240 | 6990 | 7000 | 7000 | 6990 | 904 |
| 396 | 20230808 | 121800 | 3057479270 | 7000 | 7010 | 7010 | 7000 | 193 |
| 397 | 20230808 | 121700 | 3056128260 | 7010 | 7010 | 7010 | 7010 | 2 |
| 398 | 20230808 | 121600 | 3056114240 | 7000 | 7000 | 7000 | 7000 | 235 |
| 399 | 20230808 | 121500 | 3054469240 | 7000 | 7000 | 7000 | 7000 | 9 |
| 400 | 20230808 | 121400 | 3054406240 | 7000 | 7010 | 7010 | 7000 | 108 |
| 401 | 20230808 | 121300 | 3053649720 | 7010 | 7020 | 7020 | 7010 | 5 |
| 402 | 20230808 | 121200 | 3053614650 | 7020 | 7020 | 7020 | 7020 | 50 |
| 403 | 20230808 | 121100 | 3053263650 | 7020 | 7020 | 7020 | 7020 | 1 |
| 404 | 20230808 | 121000 | 3053256630 | 6980 | 6980 | 6980 | 6980 | 373 |
| 405 | 20230808 | 120900 | 3050653090 | 6980 | 7020 | 7020 | 6980 | 155 |
| 406 | 20230808 | 120800 | 3049570870 | 7030 | 7000 | 7030 | 6990 | 1003 |
| 407 | 20230808 | 120700 | 3042553260 | 7000 | 7000 | 7000 | 7000 | 51 |
| 408 | 20230808 | 120600 | 3042196260 | 7020 | 7020 | 7020 | 7020 | 1 |
| 409 | 20230808 | 120500 | 3042189240 | 7030 | 7030 | 7030 | 7030 | 0 |
| 410 | 20230808 | 120400 | 3042189240 | 7030 | 7000 | 7030 | 7000 | 2 |
| 411 | 20230808 | 120300 | 3042175210 | 7030 | 7000 | 7030 | 7000 | 1085 |
| 412 | 20230808 | 120200 | 3034574090 | 7030 | 7030 | 7030 | 7030 | 0 |
| 413 | 20230808 | 120100 | 3034574090 | 7030 | 7030 | 7030 | 7030 | 9 |
| 414 | 20230808 | 120000 | 3034510820 | 7030 | 7030 | 7030 | 7030 | 84 |
| 415 | 20230808 | 115900 | 3033920300 | 7030 | 7030 | 7030 | 7030 | 787 |
| 416 | 20230808 | 115800 | 3028387690 | 7030 | 7030 | 7030 | 7030 | 2 |
| 417 | 20230808 | 115700 | 3028373630 | 7000 | 7000 | 7000 | 7000 | 12 |
| 418 | 20230808 | 115600 | 3028289630 | 7000 | 7010 | 7010 | 7000 | 116 |
| 419 | 20230808 | 115500 | 3027477620 | 6990 | 7000 | 7000 | 6990 | 2398 |
| 420 | 20230808 | 115400 | 3010698230 | 7000 | 7000 | 7000 | 7000 | 1 |
| 421 | 20230808 | 115300 | 3010691230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 422 | 20230808 | 115200 | 3010691230 | 6980 | 6980 | 6980 | 6980 | 61 |
| 423 | 20230808 | 115100 | 3010265450 | 6970 | 6980 | 6980 | 6970 | 744 |
| 424 | 20230808 | 115000 | 3005079760 | 6970 | 6990 | 6990 | 6970 | 965 |
| 425 | 20230808 | 114900 | 2998353050 | 6990 | 6980 | 6990 | 6980 | 211 |
| 426 | 20230808 | 114800 | 2996880160 | 6980 | 6980 | 6980 | 6980 | 20 |
| 427 | 20230808 | 114700 | 2996740560 | 6980 | 6980 | 6980 | 6980 | 72 |
| 428 | 20230808 | 114600 | 2996238000 | 6980 | 6990 | 6990 | 6980 | 12 |
| 429 | 20230808 | 114500 | 2996154230 | 6980 | 6990 | 6990 | 6970 | 4041 |
| 430 | 20230808 | 114400 | 2967974590 | 6990 | 6970 | 7000 | 6970 | 535 |
| 431 | 20230808 | 114300 | 2964239730 | 6970 | 6970 | 6970 | 6970 | 306 |
| 432 | 20230808 | 114200 | 2962106910 | 6980 | 6980 | 7000 | 6970 | 6299 |
| 433 | 20230808 | 114100 | 2918158500 | 6980 | 6990 | 6990 | 6980 | 140 |
| 434 | 20230808 | 114000 | 2917180540 | 6990 | 6990 | 6990 | 6990 | 79 |
| 435 | 20230808 | 113900 | 2916628330 | 6990 | 6990 | 7000 | 6980 | 1539 |
| 436 | 20230808 | 113800 | 2905870690 | 7000 | 7000 | 7000 | 7000 | 819 |
| 437 | 20230808 | 113700 | 2900137690 | 7000 | 7000 | 7000 | 7000 | 71 |
| 438 | 20230808 | 113600 | 2899640690 | 7000 | 7000 | 7000 | 6990 | 806 |
| 439 | 20230808 | 113500 | 2894006690 | 7000 | 7000 | 7000 | 7000 | 722 |
| 440 | 20230808 | 113400 | 2888952690 | 7000 | 7000 | 7000 | 7000 | 40 |
| 441 | 20230808 | 113300 | 2888672690 | 7000 | 7000 | 7000 | 7000 | 602 |
| 442 | 20230808 | 113200 | 2884458690 | 7000 | 7000 | 7000 | 7000 | 650 |
| 443 | 20230808 | 113100 | 2879908690 | 6990 | 7000 | 7000 | 6990 | 315 |
| 444 | 20230808 | 113000 | 2877705840 | 7000 | 7000 | 7000 | 6990 | 846 |
| 445 | 20230808 | 112900 | 2871784830 | 7000 | 7000 | 7000 | 7000 | 204 |
| 446 | 20230808 | 112800 | 2870356830 | 7000 | 7000 | 7000 | 6990 | 466 |
| 447 | 20230808 | 112700 | 2867099450 | 6990 | 7000 | 7000 | 6990 | 1203 |
| 448 | 20230808 | 112600 | 2858690450 | 7000 | 7000 | 7000 | 7000 | 13 |
| 449 | 20230808 | 112500 | 2858599450 | 6990 | 6980 | 6990 | 6980 | 410 |
| 450 | 20230808 | 112400 | 2855735050 | 6990 | 6990 | 6990 | 6990 | 54 |
| 451 | 20230808 | 112300 | 2855357590 | 6990 | 6990 | 7000 | 6990 | 1296 |
| 452 | 20230808 | 112200 | 2846298540 | 7000 | 7000 | 7000 | 7000 | 121 |
| 453 | 20230808 | 112100 | 2845451540 | 7000 | 7000 | 7000 | 7000 | 586 |
| 454 | 20230808 | 112000 | 2841349540 | 7000 | 7000 | 7000 | 7000 | 200 |
| 455 | 20230808 | 111900 | 2839949540 | 7000 | 7000 | 7000 | 7000 | 113 |
| 456 | 20230808 | 111800 | 2839158540 | 7000 | 7000 | 7000 | 7000 | 47 |
| 457 | 20230808 | 111700 | 2838829540 | 7000 | 7000 | 7000 | 7000 | 50 |
| 458 | 20230808 | 111600 | 2838479540 | 7010 | 7000 | 7010 | 7000 | 66 |
| 459 | 20230808 | 111500 | 2838017300 | 7000 | 7000 | 7000 | 7000 | 3 |
| 460 | 20230808 | 111400 | 2837996300 | 7000 | 6990 | 7000 | 6990 | 1346 |
| 461 | 20230808 | 111300 | 2828587750 | 6990 | 6990 | 6990 | 6990 | 0 |
| 462 | 20230808 | 111200 | 2828587750 | 6990 | 6990 | 6990 | 6990 | 233 |
| 463 | 20230808 | 111100 | 2826959080 | 7000 | 6990 | 7000 | 6990 | 79 |
| 464 | 20230808 | 111000 | 2826406540 | 6990 | 7010 | 7010 | 6990 | 102 |
| 465 | 20230808 | 110900 | 2825693520 | 6990 | 7010 | 7010 | 6990 | 653 |
| 466 | 20230808 | 110800 | 2821127710 | 7000 | 7010 | 7010 | 7000 | 106 |
| 467 | 20230808 | 110700 | 2820384710 | 6990 | 6990 | 7010 | 6990 | 432 |
| 468 | 20230808 | 110600 | 2817363690 | 7000 | 7000 | 7000 | 6990 | 1603 |
| 469 | 20230808 | 110500 | 2806158610 | 7000 | 6990 | 7000 | 6990 | 140 |
| 470 | 20230808 | 110400 | 2805179260 | 6990 | 6990 | 6990 | 6990 | 472 |
| 471 | 20230808 | 110300 | 2801879980 | 6990 | 6990 | 6990 | 6990 | 142 |
| 472 | 20230808 | 110200 | 2800887400 | 7000 | 6990 | 7000 | 6990 | 367 |
| 473 | 20230808 | 110100 | 2798321390 | 6990 | 6990 | 6990 | 6980 | 1162 |
| 474 | 20230808 | 110000 | 2790210110 | 6990 | 6990 | 7000 | 6980 | 831 |
| 475 | 20230808 | 105900 | 2784406060 | 6980 | 7010 | 7010 | 6980 | 10919 |
| 476 | 20230808 | 105800 | 2707992960 | 7010 | 7010 | 7010 | 7010 | 711 |
| 477 | 20230808 | 105700 | 2703008850 | 7010 | 7020 | 7020 | 7000 | 11709 |
| 478 | 20230808 | 105600 | 2620872360 | 7030 | 7020 | 7030 | 7020 | 6 |
| 479 | 20230808 | 105500 | 2620830230 | 7030 | 7030 | 7030 | 7030 | 100 |
| 480 | 20230808 | 105400 | 2620127230 | 7040 | 7040 | 7040 | 7040 | 1 |
| 481 | 20230808 | 105300 | 2620120190 | 7040 | 7030 | 7040 | 7020 | 109 |
| 482 | 20230808 | 105200 | 2619353890 | 7030 | 7030 | 7030 | 7030 | 256 |
| 483 | 20230808 | 105100 | 2617554210 | 7050 | 7030 | 7050 | 7020 | 23 |
| 484 | 20230808 | 105000 | 2617392610 | 7030 | 7030 | 7030 | 7030 | 1127 |
| 485 | 20230808 | 104900 | 2609469800 | 7030 | 7040 | 7040 | 7030 | 1208 |
| 486 | 20230808 | 104800 | 2600975680 | 7040 | 7040 | 7040 | 7040 | 35 |
| 487 | 20230808 | 104700 | 2600729280 | 7020 | 7020 | 7020 | 7020 | 100 |
| 488 | 20230808 | 104600 | 2600027280 | 7030 | 7030 | 7030 | 7030 | 1113 |
| 489 | 20230808 | 104500 | 2592202890 | 7030 | 7030 | 7030 | 7030 | 30 |
| 490 | 20230808 | 104400 | 2591991990 | 7030 | 7030 | 7030 | 7030 | 21 |
| 491 | 20230808 | 104300 | 2591844360 | 7030 | 7030 | 7040 | 7030 | 794 |
| 492 | 20230808 | 104200 | 2586262170 | 7030 | 7060 | 7060 | 7030 | 28 |
| 493 | 20230808 | 104100 | 2586065240 | 7070 | 7040 | 7070 | 7040 | 101 |
| 494 | 20230808 | 104000 | 2585351890 | 7030 | 7020 | 7030 | 7010 | 515 |
| 495 | 20230808 | 103900 | 2581736530 | 7020 | 7020 | 7020 | 7020 | 113 |
| 496 | 20230808 | 103800 | 2580943270 | 7020 | 7010 | 7020 | 7010 | 56 |
| 497 | 20230808 | 103700 | 2580550490 | 7000 | 7000 | 7010 | 7000 | 3477 |
| 498 | 20230808 | 103600 | 2556211190 | 7000 | 7030 | 7070 | 7000 | 9026 |
| 499 | 20230808 | 103500 | 2492887800 | 7040 | 7080 | 7080 | 7040 | 71 |
| 500 | 20230808 | 103400 | 2492387160 | 7080 | 7060 | 7080 | 7060 | 300 |
| 501 | 20230808 | 103300 | 2490266670 | 7060 | 7060 | 7060 | 7060 | 500 |
| 502 | 20230808 | 103200 | 2486736670 | 7060 | 7020 | 7060 | 7020 | 271 |
| 503 | 20230808 | 103100 | 2484834210 | 7060 | 7010 | 7060 | 7010 | 665 |
| 504 | 20230808 | 103000 | 2480165610 | 7010 | 7020 | 7020 | 7010 | 543 |
| 505 | 20230808 | 102900 | 2476358840 | 7020 | 7010 | 7020 | 7010 | 33 |
| 506 | 20230808 | 102800 | 2476127380 | 7010 | 7010 | 7010 | 7010 | 1585 |
| 507 | 20230808 | 102700 | 2465016530 | 7010 | 7020 | 7020 | 7010 | 839 |
| 508 | 20230808 | 102600 | 2459134100 | 7020 | 7020 | 7060 | 7020 | 515 |
| 509 | 20230808 | 102500 | 2455518760 | 7020 | 7030 | 7080 | 7020 | 3849 |
| 510 | 20230808 | 102400 | 2428461260 | 7030 | 7020 | 7030 | 7020 | 74 |
| 511 | 20230808 | 102300 | 2427941750 | 7020 | 7020 | 7020 | 7020 | 218 |
| 512 | 20230808 | 102200 | 2426411390 | 7020 | 7020 | 7020 | 7010 | 715 |
| 513 | 20230808 | 102100 | 2421396040 | 7030 | 7020 | 7030 | 7020 | 267 |
| 514 | 20230808 | 102000 | 2419520670 | 7020 | 7020 | 7020 | 7020 | 1063 |
| 515 | 20230808 | 101900 | 2412058410 | 7020 | 7020 | 7020 | 7020 | 541 |
| 516 | 20230808 | 101800 | 2408260590 | 7020 | 7020 | 7030 | 7000 | 3704 |
| 517 | 20230808 | 101700 | 2382303070 | 7030 | 7030 | 7030 | 7010 | 445 |
| 518 | 20230808 | 101600 | 2379175500 | 7010 | 7000 | 7040 | 7000 | 1490 |
| 519 | 20230808 | 101500 | 2368710300 | 7000 | 7030 | 7030 | 7000 | 1230 |
| 520 | 20230808 | 101400 | 2360091830 | 7000 | 7010 | 7030 | 7000 | 4357 |
| 521 | 20230808 | 101300 | 2329585790 | 7000 | 7070 | 7070 | 7000 | 26511 |
| 522 | 20230808 | 101200 | 2143418150 | 7070 | 7100 | 7100 | 7070 | 2473 |
| 523 | 20230808 | 101100 | 2125908410 | 7100 | 7100 | 7120 | 7080 | 2944 |
| 524 | 20230808 | 101000 | 2105025240 | 7120 | 7120 | 7120 | 7100 | 598 |
| 525 | 20230808 | 100900 | 2100776500 | 7120 | 7100 | 7120 | 7100 | 228 |
| 526 | 20230808 | 100800 | 2099157510 | 7110 | 7110 | 7110 | 7100 | 922 |
| 527 | 20230808 | 100700 | 2092604090 | 7110 | 7150 | 7150 | 7110 | 2138 |
| 528 | 20230808 | 100600 | 2077384500 | 7150 | 7150 | 7150 | 7150 | 0 |
| 529 | 20230808 | 100500 | 2077384500 | 7150 | 7120 | 7150 | 7100 | 4312 |
| 530 | 20230808 | 100400 | 2046754880 | 7110 | 7110 | 7150 | 7110 | 1283 |
| 531 | 20230808 | 100300 | 2037630660 | 7110 | 7150 | 7150 | 7110 | 1065 |
| 532 | 20230808 | 100200 | 2030026410 | 7150 | 7150 | 7150 | 7110 | 1990 |
| 533 | 20230808 | 100100 | 2015852720 | 7180 | 7180 | 7190 | 7110 | 6483 |
| 534 | 20230808 | 100000 | 1969514770 | 7190 | 7210 | 7210 | 7190 | 2288 |
| 535 | 20230808 | 095900 | 1953041170 | 7210 | 7250 | 7270 | 7160 | 10082 |
| 536 | 20230808 | 095800 | 1880273590 | 7250 | 7260 | 7260 | 7170 | 23950 |
| 537 | 20230808 | 095700 | 1707682140 | 7240 | 7160 | 7310 | 7150 | 18914 |
| 538 | 20230808 | 095600 | 1570694470 | 7200 | 7230 | 7230 | 7180 | 5257 |
| 539 | 20230808 | 095500 | 1532808470 | 7230 | 7180 | 7250 | 7180 | 2008 |
| 540 | 20230808 | 095400 | 1518322730 | 7210 | 7120 | 7250 | 7120 | 9071 |
| 541 | 20230808 | 095300 | 1453016600 | 7120 | 7130 | 7150 | 7120 | 2235 |
| 542 | 20230808 | 095200 | 1437086790 | 7130 | 7180 | 7180 | 7130 | 2288 |
| 543 | 20230808 | 095100 | 1420707330 | 7180 | 7180 | 7180 | 7100 | 5975 |
| 544 | 20230808 | 095000 | 1378121110 | 7180 | 7250 | 7400 | 7150 | 33490 |
| 545 | 20230808 | 094900 | 1134958530 | 7250 | 7090 | 7310 | 7090 | 50851 |
| 546 | 20230808 | 094800 | 766737810 | 7090 | 7060 | 7090 | 7060 | 915 |
| 547 | 20230808 | 094700 | 760268540 | 7060 | 7100 | 7110 | 7060 | 1063 |
| 548 | 20230808 | 094600 | 752733830 | 7110 | 7060 | 7130 | 7050 | 252 |
| 549 | 20230808 | 094500 | 750946910 | 7130 | 7040 | 7170 | 7040 | 18862 |
| 550 | 20230808 | 094400 | 616767010 | 7040 | 7020 | 7040 | 7000 | 2979 |
| 551 | 20230808 | 094300 | 595898390 | 7010 | 7010 | 7040 | 7010 | 756 |
| 552 | 20230808 | 094200 | 590598620 | 7020 | 7040 | 7040 | 7020 | 1607 |
| 553 | 20230808 | 094100 | 579295340 | 7040 | 7020 | 7040 | 7020 | 210 |
| 554 | 20230808 | 094000 | 577817140 | 7020 | 7020 | 7040 | 7020 | 243 |
| 555 | 20230808 | 093900 | 576111260 | 7020 | 7010 | 7020 | 7000 | 60 |
| 556 | 20230808 | 093800 | 575691140 | 7010 | 7010 | 7010 | 7010 | 1768 |
| 557 | 20230808 | 093700 | 563297460 | 7010 | 7010 | 7010 | 7010 | 49 |
| 558 | 20230808 | 093600 | 562953970 | 7000 | 7000 | 7000 | 7000 | 91 |
| 559 | 20230808 | 093500 | 562316970 | 7000 | 7010 | 7050 | 7000 | 273 |
| 560 | 20230808 | 093400 | 560402210 | 7000 | 7000 | 7000 | 7000 | 0 |
| 561 | 20230808 | 093300 | 560402210 | 7000 | 7000 | 7000 | 7000 | 2344 |
| 562 | 20230808 | 093200 | 543994210 | 7000 | 7000 | 7000 | 6990 | 115 |
| 563 | 20230808 | 093100 | 543189870 | 7000 | 6990 | 7000 | 6990 | 191 |
| 564 | 20230808 | 093000 | 541854770 | 7000 | 7000 | 7000 | 6980 | 1150 |
| 565 | 20230808 | 092900 | 533815450 | 7000 | 6970 | 7000 | 6970 | 868 |
| 566 | 20230808 | 092800 | 527763220 | 6970 | 6980 | 7000 | 6970 | 1462 |
| 567 | 20230808 | 092700 | 517560850 | 6980 | 7000 | 7000 | 6980 | 64 |
| 568 | 20230808 | 092600 | 517113870 | 6980 | 6970 | 6990 | 6970 | 1924 |
| 569 | 20230808 | 092500 | 503684400 | 6980 | 6980 | 6980 | 6970 | 1066 |
| 570 | 20230808 | 092400 | 496245370 | 6980 | 6980 | 6990 | 6980 | 638 |
| 571 | 20230808 | 092300 | 491792000 | 6980 | 6990 | 6990 | 6980 | 528 |
| 572 | 20230808 | 092200 | 488105030 | 6980 | 7000 | 7000 | 6980 | 641 |
| 573 | 20230808 | 092100 | 483629810 | 7000 | 6990 | 7000 | 6980 | 750 |
| 574 | 20230808 | 092000 | 478382560 | 6980 | 6980 | 6980 | 6970 | 561 |
| 575 | 20230808 | 091900 | 474471620 | 6980 | 6990 | 6990 | 6970 | 666 |
| 576 | 20230808 | 091800 | 469826100 | 6990 | 7000 | 7000 | 6990 | 43 |
| 577 | 20230808 | 091700 | 469525510 | 6990 | 6980 | 6990 | 6970 | 1755 |
| 578 | 20230808 | 091600 | 457271570 | 6970 | 6960 | 6970 | 6940 | 3510 |
| 579 | 20230808 | 091500 | 432864940 | 6970 | 6970 | 6970 | 6960 | 2067 |
| 580 | 20230808 | 091400 | 418464070 | 6970 | 6970 | 6990 | 6970 | 1405 |
| 581 | 20230808 | 091300 | 408669670 | 6970 | 6990 | 6990 | 6960 | 1053 |
| 582 | 20230808 | 091200 | 401336030 | 6990 | 6990 | 7000 | 6970 | 3477 |
| 583 | 20230808 | 091100 | 377074010 | 6990 | 7000 | 7000 | 6990 | 386 |
| 584 | 20230808 | 091000 | 374375690 | 7000 | 6980 | 7040 | 6970 | 2525 |
| 585 | 20230808 | 090900 | 356722340 | 6970 | 7020 | 7030 | 6970 | 8688 |
| 586 | 20230808 | 090800 | 295947650 | 7030 | 7030 | 7040 | 7010 | 5833 |
| 587 | 20230808 | 090700 | 255006690 | 7030 | 7070 | 7070 | 7030 | 9236 |
| 588 | 20230808 | 090600 | 189972870 | 7080 | 7050 | 7080 | 7050 | 409 |
| 589 | 20230808 | 090500 | 187086870 | 7050 | 7050 | 7050 | 7040 | 2305 |
| 590 | 20230808 | 090400 | 170838980 | 7050 | 7050 | 7080 | 7040 | 1879 |
| 591 | 20230808 | 090300 | 157604060 | 7050 | 7050 | 7080 | 7040 | 2467 |
| 592 | 20230808 | 090200 | 140210420 | 7050 | 7060 | 7060 | 7020 | 4546 |
| 593 | 20230808 | 090100 | 108257460 | 7020 | 7010 | 7030 | 7010 | 2137 |
| 594 | 20230808 | 090000 | 93258480 | 7000 | 7100 | 7160 | 6990 | 12718 |