30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 190300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 3 | 20230808 | 190200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230808 | 190100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230808 | 190000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230808 | 185900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230808 | 185800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230808 | 185700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230808 | 185600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230808 | 185500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230808 | 185400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230808 | 185300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230808 | 185200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230808 | 185100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230808 | 185000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230808 | 184900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230808 | 184800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230808 | 184700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230808 | 184600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230808 | 184500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230808 | 184400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230808 | 184300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230808 | 184200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230808 | 184100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230808 | 184000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230808 | 183900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230808 | 183800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230808 | 183700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230808 | 183600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230808 | 183500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230808 | 183400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230808 | 183300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 33 | 20230808 | 183200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230808 | 183100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230808 | 183000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230808 | 182900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230808 | 182800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230808 | 182700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230808 | 182600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230808 | 182500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230808 | 182400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230808 | 182300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230808 | 182200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230808 | 182100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230808 | 182000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230808 | 181900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230808 | 181800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230808 | 181700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230808 | 181600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230808 | 181500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230808 | 181400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230808 | 181300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230808 | 181200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230808 | 181100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230808 | 181000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230808 | 180900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230808 | 180800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230808 | 180700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230808 | 180600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230808 | 180500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230808 | 180400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230808 | 180300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 63 | 20230808 | 180200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230808 | 180100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230808 | 180000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230808 | 175900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230808 | 175800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230808 | 175700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230808 | 175600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230808 | 175500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230808 | 175400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230808 | 175300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230808 | 175200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230808 | 175100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230808 | 175000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230808 | 174900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230808 | 174800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230808 | 174700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230808 | 174600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230808 | 174500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230808 | 174400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230808 | 174300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230808 | 174200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230808 | 174100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230808 | 174000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230808 | 173900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230808 | 173800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230808 | 173700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230808 | 173600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230808 | 173500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230808 | 173400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230808 | 173300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 93 | 20230808 | 173200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230808 | 173100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230808 | 173000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230808 | 172900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230808 | 172800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230808 | 172700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230808 | 172600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230808 | 172500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230808 | 172400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230808 | 172300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230808 | 172200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230808 | 172100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230808 | 172000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230808 | 171900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230808 | 171800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230808 | 171700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230808 | 171600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230808 | 171500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230808 | 171400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230808 | 171300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230808 | 171200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230808 | 171100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230808 | 171000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230808 | 170900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230808 | 170800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230808 | 170700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230808 | 170600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230808 | 170500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230808 | 170400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230808 | 170300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 123 | 20230808 | 170200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230808 | 170100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230808 | 170000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230808 | 165900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230808 | 165800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230808 | 165700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230808 | 165600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230808 | 165500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230808 | 165400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230808 | 165300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230808 | 165200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230808 | 165100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230808 | 165000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230808 | 164900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230808 | 164800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230808 | 164700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230808 | 164600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230808 | 164500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230808 | 164400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230808 | 164300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230808 | 164200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230808 | 164100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230808 | 164000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230808 | 163900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230808 | 163800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230808 | 163700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230808 | 163600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230808 | 163500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230808 | 163400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230808 | 163300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 153 | 20230808 | 163200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230808 | 163100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230808 | 163000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230808 | 162900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230808 | 162800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230808 | 162700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230808 | 162600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230808 | 162500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230808 | 162400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230808 | 162300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230808 | 162200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230808 | 162100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230808 | 162000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230808 | 161900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230808 | 161800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230808 | 161700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230808 | 161600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230808 | 161500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230808 | 161400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230808 | 161300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230808 | 161200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230808 | 161100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230808 | 161000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230808 | 160900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230808 | 160800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230808 | 160700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230808 | 160600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230808 | 160500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230808 | 160400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230808 | 160300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 183 | 20230808 | 160200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230808 | 160100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230808 | 160000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230808 | 155900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230808 | 155800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230808 | 155700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230808 | 155600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230808 | 155500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230808 | 155400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230808 | 155300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230808 | 155200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230808 | 155100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230808 | 155000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230808 | 154900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230808 | 154800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230808 | 154700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230808 | 154600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230808 | 154500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230808 | 154400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230808 | 154300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230808 | 154200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230808 | 154100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230808 | 154000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230808 | 153900 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230808 | 153800 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230808 | 153700 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230808 | 153600 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230808 | 153500 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230808 | 153400 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230808 | 153300 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 213 | 20230808 | 153200 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230808 | 153100 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230808 | 153000 | 4734897780 | 6770 | 6770 | 6770 | 6770 | 3313 |
| 216 | 20230808 | 152900 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20230808 | 152800 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20230808 | 152700 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20230808 | 152600 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20230808 | 152500 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20230808 | 152400 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20230808 | 152300 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20230808 | 152200 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 224 | 20230808 | 152100 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20230808 | 152000 | 4712468770 | 6820 | 6820 | 6820 | 6820 | 0 |
| 226 | 20230808 | 151900 | 4712468770 | 6820 | 6780 | 6820 | 6770 | 1847 |
| 227 | 20230808 | 151800 | 4699920980 | 6780 | 6750 | 6780 | 6750 | 431 |
| 228 | 20230808 | 151700 | 4697002510 | 6770 | 6750 | 6770 | 6750 | 79 |
| 229 | 20230808 | 151600 | 4696468410 | 6760 | 6770 | 6770 | 6750 | 2950 |
| 230 | 20230808 | 151500 | 4676537580 | 6760 | 6780 | 6780 | 6760 | 220 |
| 231 | 20230808 | 151400 | 4675047460 | 6780 | 6780 | 6780 | 6770 | 896 |
| 232 | 20230808 | 151300 | 4668972690 | 6780 | 6780 | 6790 | 6780 | 141 |
| 233 | 20230808 | 151200 | 4668016100 | 6780 | 6770 | 6790 | 6770 | 211 |
| 234 | 20230808 | 151100 | 4666584680 | 6780 | 6790 | 6790 | 6770 | 324 |
| 235 | 20230808 | 151000 | 4664388790 | 6790 | 6770 | 6790 | 6770 | 233 |
| 236 | 20230808 | 150900 | 4662807870 | 6770 | 6760 | 6780 | 6760 | 421 |
| 237 | 20230808 | 150800 | 4659957140 | 6760 | 6770 | 6780 | 6750 | 359 |
| 238 | 20230808 | 150700 | 4657525900 | 6780 | 6760 | 6780 | 6750 | 6657 |
| 239 | 20230808 | 150600 | 4612548670 | 6770 | 6780 | 6790 | 6770 | 3529 |
| 240 | 20230808 | 150500 | 4588641560 | 6770 | 6790 | 6800 | 6770 | 1687 |
| 241 | 20230808 | 150400 | 4577195670 | 6790 | 6790 | 6800 | 6790 | 178 |
| 242 | 20230808 | 150300 | 4575985880 | 6800 | 6800 | 6810 | 6790 | 1475 |
| 243 | 20230808 | 150200 | 4565945310 | 6800 | 6790 | 6810 | 6780 | 1115 |
| 244 | 20230808 | 150100 | 4558367380 | 6780 | 6800 | 6810 | 6780 | 534 |
| 245 | 20230808 | 150000 | 4554738000 | 6800 | 6810 | 6810 | 6770 | 2625 |
| 246 | 20230808 | 145900 | 4536911230 | 6800 | 6810 | 6810 | 6800 | 2340 |
| 247 | 20230808 | 145800 | 4520975920 | 6800 | 6780 | 6810 | 6780 | 3402 |
| 248 | 20230808 | 145700 | 4497837580 | 6790 | 6810 | 6810 | 6780 | 10372 |
| 249 | 20230808 | 145600 | 4427239270 | 6810 | 6820 | 6820 | 6810 | 517 |
| 250 | 20230808 | 145500 | 4423714620 | 6830 | 6820 | 6830 | 6810 | 976 |
| 251 | 20230808 | 145400 | 4417053810 | 6810 | 6820 | 6820 | 6810 | 1012 |
| 252 | 20230808 | 145300 | 4410154530 | 6810 | 6830 | 6840 | 6810 | 1406 |
| 253 | 20230808 | 145200 | 4400564960 | 6840 | 6850 | 6850 | 6830 | 1311 |
| 254 | 20230808 | 145100 | 4391603340 | 6840 | 6840 | 6890 | 6830 | 5902 |
| 255 | 20230808 | 145000 | 4351043760 | 6830 | 6830 | 6840 | 6820 | 1255 |
| 256 | 20230808 | 144900 | 4342470760 | 6830 | 6830 | 6840 | 6820 | 352 |
| 257 | 20230808 | 144800 | 4340065570 | 6830 | 6840 | 6840 | 6830 | 476 |
| 258 | 20230808 | 144700 | 4336813150 | 6830 | 6830 | 6840 | 6820 | 1052 |
| 259 | 20230808 | 144600 | 4329626820 | 6830 | 6830 | 6840 | 6820 | 689 |
| 260 | 20230808 | 144500 | 4324920970 | 6830 | 6830 | 6840 | 6820 | 498 |
| 261 | 20230808 | 144400 | 4321519110 | 6820 | 6820 | 6830 | 6820 | 336 |
| 262 | 20230808 | 144300 | 4319226970 | 6820 | 6830 | 6830 | 6820 | 632 |
| 263 | 20230808 | 144200 | 4314910520 | 6820 | 6820 | 6840 | 6810 | 1494 |
| 264 | 20230808 | 144100 | 4304707800 | 6810 | 6810 | 6820 | 6810 | 2458 |
| 265 | 20230808 | 144000 | 4287966890 | 6820 | 6780 | 6820 | 6780 | 637 |
| 266 | 20230808 | 143900 | 4283628590 | 6780 | 6800 | 6810 | 6780 | 452 |
| 267 | 20230808 | 143800 | 4280557640 | 6800 | 6780 | 6800 | 6780 | 136 |
| 268 | 20230808 | 143700 | 4279633630 | 6790 | 6780 | 6790 | 6770 | 607 |
| 269 | 20230808 | 143600 | 4275517680 | 6790 | 6770 | 6790 | 6770 | 273 |
| 270 | 20230808 | 143500 | 4273667250 | 6780 | 6790 | 6800 | 6780 | 959 |
| 271 | 20230808 | 143400 | 4267161310 | 6790 | 6780 | 6800 | 6780 | 73 |
| 272 | 20230808 | 143300 | 4266665040 | 6780 | 6810 | 6820 | 6780 | 997 |
| 273 | 20230808 | 143200 | 4259893790 | 6840 | 6820 | 6840 | 6810 | 2023 |
| 274 | 20230808 | 143100 | 4246080780 | 6820 | 6830 | 6830 | 6820 | 67 |
| 275 | 20230808 | 143000 | 4245623250 | 6830 | 6810 | 6830 | 6790 | 462 |
| 276 | 20230808 | 142900 | 4242477060 | 6810 | 6810 | 6810 | 6800 | 269 |
| 277 | 20230808 | 142800 | 4240647670 | 6810 | 6790 | 6810 | 6790 | 965 |
| 278 | 20230808 | 142700 | 4234084800 | 6780 | 6820 | 6820 | 6780 | 7162 |
| 279 | 20230808 | 142600 | 4185450630 | 6830 | 6840 | 6850 | 6830 | 2623 |
| 280 | 20230808 | 142500 | 4167510860 | 6830 | 6820 | 6840 | 6820 | 1125 |
| 281 | 20230808 | 142400 | 4159830050 | 6820 | 6800 | 6820 | 6800 | 794 |
| 282 | 20230808 | 142300 | 4154425900 | 6810 | 6810 | 6810 | 6800 | 97 |
| 283 | 20230808 | 142200 | 4153765340 | 6810 | 6800 | 6810 | 6790 | 880 |
| 284 | 20230808 | 142100 | 4147783740 | 6810 | 6800 | 6810 | 6780 | 1083 |
| 285 | 20230808 | 142000 | 4140434440 | 6790 | 6820 | 6820 | 6790 | 4834 |
| 286 | 20230808 | 141900 | 4107587180 | 6810 | 6820 | 6820 | 6810 | 953 |
| 287 | 20230808 | 141800 | 4101094980 | 6830 | 6820 | 6830 | 6810 | 782 |
| 288 | 20230808 | 141700 | 4095764330 | 6820 | 6830 | 6830 | 6820 | 100 |
| 289 | 20230808 | 141600 | 4095081830 | 6830 | 6840 | 6840 | 6830 | 258 |
| 290 | 20230808 | 141500 | 4093318940 | 6840 | 6840 | 6840 | 6840 | 334 |
| 291 | 20230808 | 141400 | 4091034380 | 6850 | 6870 | 6870 | 6850 | 280 |
| 292 | 20230808 | 141300 | 4089114290 | 6870 | 6840 | 6870 | 6840 | 454 |
| 293 | 20230808 | 141200 | 4086002930 | 6840 | 6840 | 6870 | 6840 | 3001 |
| 294 | 20230808 | 141100 | 4065444380 | 6830 | 6820 | 6850 | 6820 | 146 |
| 295 | 20230808 | 141000 | 4064448230 | 6820 | 6820 | 6850 | 6810 | 2243 |
| 296 | 20230808 | 140900 | 4049159850 | 6820 | 6850 | 6850 | 6810 | 7351 |
| 297 | 20230808 | 140800 | 3998884920 | 6850 | 6850 | 6860 | 6850 | 1984 |
| 298 | 20230808 | 140700 | 3985278190 | 6850 | 6860 | 6860 | 6850 | 789 |
| 299 | 20230808 | 140600 | 3979871560 | 6860 | 6870 | 6870 | 6860 | 275 |
| 300 | 20230808 | 140500 | 3977984310 | 6860 | 6870 | 6870 | 6860 | 808 |
| 301 | 20230808 | 140400 | 3972437850 | 6860 | 6880 | 6880 | 6860 | 1470 |
| 302 | 20230808 | 140300 | 3962338620 | 6900 | 6880 | 6900 | 6880 | 77 |
| 303 | 20230808 | 140200 | 3961807340 | 6900 | 6900 | 6900 | 6880 | 1952 |
| 304 | 20230808 | 140100 | 3948354810 | 6900 | 6910 | 6910 | 6900 | 2490 |
| 305 | 20230808 | 140000 | 3931164240 | 6920 | 6930 | 6930 | 6910 | 1665 |
| 306 | 20230808 | 135900 | 3919646220 | 6930 | 6920 | 6930 | 6920 | 1544 |
| 307 | 20230808 | 135800 | 3908955100 | 6910 | 6930 | 6930 | 6910 | 1022 |
| 308 | 20230808 | 135700 | 3901884360 | 6920 | 6930 | 6940 | 6920 | 404 |
| 309 | 20230808 | 135600 | 3899084820 | 6940 | 6930 | 6940 | 6930 | 482 |
| 310 | 20230808 | 135500 | 3895740250 | 6920 | 6950 | 6950 | 6920 | 1834 |
| 311 | 20230808 | 135400 | 3882996610 | 6950 | 6940 | 6950 | 6930 | 3518 |
| 312 | 20230808 | 135300 | 3858567710 | 6940 | 6940 | 6940 | 6940 | 2234 |
| 313 | 20230808 | 135200 | 3843063750 | 6950 | 6940 | 6950 | 6940 | 484 |
| 314 | 20230808 | 135100 | 3839704740 | 6950 | 6960 | 6960 | 6940 | 1221 |
| 315 | 20230808 | 135000 | 3831218890 | 6960 | 6950 | 6960 | 6950 | 833 |
| 316 | 20230808 | 134900 | 3825427220 | 6960 | 6950 | 6960 | 6950 | 675 |
| 317 | 20230808 | 134800 | 3820735310 | 6950 | 6960 | 6970 | 6950 | 1319 |
| 318 | 20230808 | 134700 | 3811554430 | 6960 | 6920 | 6970 | 6920 | 18861 |
| 319 | 20230808 | 134600 | 3680419110 | 6930 | 6900 | 6930 | 6890 | 14840 |
| 320 | 20230808 | 134500 | 3577838090 | 6900 | 6890 | 6900 | 6890 | 1562 |
| 321 | 20230808 | 134400 | 3567071290 | 6890 | 6890 | 6900 | 6890 | 2847 |
| 322 | 20230808 | 134300 | 3547450420 | 6890 | 6880 | 6890 | 6880 | 1281 |
| 323 | 20230808 | 134200 | 3538635960 | 6880 | 6880 | 6890 | 6880 | 902 |
| 324 | 20230808 | 134100 | 3532430190 | 6880 | 6870 | 6880 | 6860 | 12164 |
| 325 | 20230808 | 134000 | 3448869350 | 6870 | 6880 | 6890 | 6870 | 3307 |
| 326 | 20230808 | 133900 | 3426139480 | 6880 | 6890 | 6890 | 6880 | 214 |
| 327 | 20230808 | 133800 | 3424667150 | 6880 | 6880 | 6880 | 6870 | 6042 |
| 328 | 20230808 | 133700 | 3383118810 | 6880 | 6890 | 6890 | 6880 | 3079 |
| 329 | 20230808 | 133600 | 3361913490 | 6890 | 6880 | 6890 | 6880 | 1411 |
| 330 | 20230808 | 133500 | 3352191710 | 6890 | 6890 | 6890 | 6890 | 701 |
| 331 | 20230808 | 133400 | 3347361820 | 6880 | 6880 | 6900 | 6880 | 4209 |
| 332 | 20230808 | 133300 | 3318388890 | 6880 | 6880 | 6900 | 6870 | 2111 |
| 333 | 20230808 | 133200 | 3303869320 | 6870 | 6870 | 6900 | 6860 | 1576 |
| 334 | 20230808 | 133100 | 3293024620 | 6870 | 6900 | 6900 | 6870 | 2473 |
| 335 | 20230808 | 133000 | 3276027380 | 6890 | 6870 | 6900 | 6870 | 1525 |
| 336 | 20230808 | 132900 | 3265509370 | 6870 | 6890 | 6890 | 6870 | 3887 |
| 337 | 20230808 | 132800 | 3238742050 | 6890 | 6890 | 6900 | 6880 | 5946 |
| 338 | 20230808 | 132700 | 3197737050 | 6890 | 6890 | 6890 | 6880 | 2417 |
| 339 | 20230808 | 132600 | 3181087150 | 6890 | 6890 | 6890 | 6870 | 2872 |
| 340 | 20230808 | 132500 | 3161316920 | 6890 | 6890 | 6890 | 6870 | 3762 |
| 341 | 20230808 | 132400 | 3135433680 | 6890 | 6900 | 6900 | 6890 | 4459 |
| 342 | 20230808 | 132300 | 3104668070 | 6900 | 6880 | 6900 | 6860 | 2529 |
| 343 | 20230808 | 132200 | 3087268090 | 6890 | 6880 | 6890 | 6870 | 1474 |
| 344 | 20230808 | 132100 | 3077114920 | 6880 | 6880 | 6880 | 6880 | 59 |
| 345 | 20230808 | 132000 | 3076709000 | 6890 | 6860 | 6900 | 6860 | 10931 |
| 346 | 20230808 | 131900 | 3001445030 | 6860 | 6840 | 6860 | 6830 | 2030 |
| 347 | 20230808 | 131800 | 2987545620 | 6840 | 6840 | 6850 | 6840 | 1662 |
| 348 | 20230808 | 131700 | 2976170450 | 6840 | 6820 | 6840 | 6820 | 4088 |
| 349 | 20230808 | 131600 | 2948225210 | 6820 | 6810 | 6820 | 6800 | 826 |
| 350 | 20230808 | 131500 | 2942598130 | 6820 | 6840 | 6840 | 6820 | 2635 |
| 351 | 20230808 | 131400 | 2924624430 | 6830 | 6830 | 6850 | 6820 | 1626 |
| 352 | 20230808 | 131300 | 2913510590 | 6840 | 6820 | 6840 | 6820 | 467 |
| 353 | 20230808 | 131200 | 2910325630 | 6830 | 6840 | 6850 | 6820 | 1666 |
| 354 | 20230808 | 131100 | 2898949770 | 6830 | 6840 | 6860 | 6830 | 4079 |
| 355 | 20230808 | 131000 | 2871058340 | 6840 | 6850 | 6850 | 6840 | 361 |
| 356 | 20230808 | 130900 | 2868588310 | 6850 | 6840 | 6850 | 6830 | 2286 |
| 357 | 20230808 | 130800 | 2852936830 | 6840 | 6830 | 6840 | 6830 | 546 |
| 358 | 20230808 | 130700 | 2849207570 | 6830 | 6830 | 6840 | 6830 | 1284 |
| 359 | 20230808 | 130600 | 2840432200 | 6830 | 6820 | 6830 | 6820 | 1945 |
| 360 | 20230808 | 130500 | 2827151180 | 6820 | 6850 | 6850 | 6820 | 1589 |
| 361 | 20230808 | 130400 | 2816298360 | 6890 | 6840 | 6890 | 6830 | 3162 |
| 362 | 20230808 | 130300 | 2794586900 | 6840 | 6870 | 6880 | 6840 | 2057 |
| 363 | 20230808 | 130200 | 2780465060 | 6870 | 6870 | 6880 | 6860 | 5688 |
| 364 | 20230808 | 130100 | 2741342100 | 6870 | 6850 | 6880 | 6820 | 3300 |
| 365 | 20230808 | 130000 | 2718701300 | 6870 | 6850 | 6870 | 6850 | 8044 |
| 366 | 20230808 | 125900 | 2663523410 | 6850 | 6840 | 6850 | 6830 | 8673 |
| 367 | 20230808 | 125800 | 2604157700 | 6840 | 6810 | 6850 | 6800 | 13293 |
| 368 | 20230808 | 125700 | 2513382270 | 6810 | 6780 | 6810 | 6780 | 3785 |
| 369 | 20230808 | 125600 | 2487643490 | 6800 | 6780 | 6800 | 6770 | 11038 |
| 370 | 20230808 | 125500 | 2412650940 | 6780 | 6790 | 6820 | 6770 | 4234 |
| 371 | 20230808 | 125400 | 2383839120 | 6790 | 6810 | 6820 | 6770 | 15183 |
| 372 | 20230808 | 125300 | 2280673200 | 6810 | 6770 | 6830 | 6770 | 7151 |
| 373 | 20230808 | 125200 | 2231950280 | 6770 | 6760 | 6820 | 6760 | 8561 |
| 374 | 20230808 | 125100 | 2173688050 | 6740 | 6760 | 6800 | 6740 | 7052 |
| 375 | 20230808 | 125000 | 2125798020 | 6750 | 6740 | 6790 | 6740 | 12769 |
| 376 | 20230808 | 124900 | 2039334710 | 6740 | 6730 | 6740 | 6730 | 1024 |
| 377 | 20230808 | 124800 | 2032433550 | 6740 | 6730 | 6740 | 6730 | 110 |
| 378 | 20230808 | 124700 | 2031692500 | 6730 | 6730 | 6740 | 6730 | 599 |
| 379 | 20230808 | 124600 | 2027660010 | 6750 | 6750 | 6750 | 6750 | 104 |
| 380 | 20230808 | 124500 | 2026958010 | 6740 | 6760 | 6760 | 6740 | 739 |
| 381 | 20230808 | 124400 | 2021971150 | 6770 | 6710 | 6770 | 6710 | 13000 |
| 382 | 20230808 | 124300 | 1934359060 | 6710 | 6710 | 6710 | 6710 | 95 |
| 383 | 20230808 | 124200 | 1933721610 | 6700 | 6700 | 6700 | 6700 | 0 |
| 384 | 20230808 | 124100 | 1933721610 | 6700 | 6710 | 6710 | 6700 | 375 |
| 385 | 20230808 | 124000 | 1931208360 | 6710 | 6710 | 6710 | 6710 | 52 |
| 386 | 20230808 | 123900 | 1930859440 | 6710 | 6710 | 6710 | 6710 | 25 |
| 387 | 20230808 | 123800 | 1930691690 | 6700 | 6710 | 6710 | 6700 | 2081 |
| 388 | 20230808 | 123700 | 1916748190 | 6710 | 6710 | 6710 | 6710 | 127 |
| 389 | 20230808 | 123600 | 1915896020 | 6710 | 6710 | 6720 | 6710 | 1203 |
| 390 | 20230808 | 123500 | 1907823140 | 6710 | 6710 | 6710 | 6710 | 1339 |
| 391 | 20230808 | 123400 | 1898838450 | 6710 | 6710 | 6710 | 6710 | 0 |
| 392 | 20230808 | 123300 | 1898838450 | 6710 | 6710 | 6720 | 6710 | 826 |
| 393 | 20230808 | 123200 | 1893295980 | 6710 | 6710 | 6710 | 6710 | 0 |
| 394 | 20230808 | 123100 | 1893295980 | 6710 | 6700 | 6710 | 6700 | 137 |
| 395 | 20230808 | 123000 | 1892377330 | 6700 | 6700 | 6700 | 6690 | 5822 |
| 396 | 20230808 | 122900 | 1853371190 | 6710 | 6710 | 6710 | 6710 | 75 |
| 397 | 20230808 | 122800 | 1852867940 | 6710 | 6710 | 6710 | 6710 | 0 |
| 398 | 20230808 | 122700 | 1852867940 | 6710 | 6710 | 6710 | 6710 | 0 |
| 399 | 20230808 | 122600 | 1852867940 | 6710 | 6710 | 6710 | 6710 | 74 |
| 400 | 20230808 | 122500 | 1852371400 | 6700 | 6700 | 6700 | 6700 | 2790 |
| 401 | 20230808 | 122400 | 1833678400 | 6710 | 6710 | 6710 | 6710 | 75 |
| 402 | 20230808 | 122300 | 1833175150 | 6710 | 6700 | 6710 | 6700 | 110 |
| 403 | 20230808 | 122200 | 1832438050 | 6700 | 6700 | 6700 | 6700 | 5 |
| 404 | 20230808 | 122100 | 1832404550 | 6710 | 6710 | 6710 | 6710 | 75 |
| 405 | 20230808 | 122000 | 1831901300 | 6700 | 6700 | 6700 | 6700 | 8 |
| 406 | 20230808 | 121900 | 1831847700 | 6700 | 6710 | 6710 | 6700 | 2810 |
| 407 | 20230808 | 121800 | 1813016960 | 6710 | 6710 | 6710 | 6710 | 1 |
| 408 | 20230808 | 121700 | 1813010250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 409 | 20230808 | 121600 | 1813010250 | 6710 | 6700 | 6710 | 6700 | 195 |
| 410 | 20230808 | 121500 | 1811703000 | 6700 | 6700 | 6700 | 6700 | 71 |
| 411 | 20230808 | 121400 | 1811227300 | 6710 | 6710 | 6720 | 6710 | 1744 |
| 412 | 20230808 | 121300 | 1799524310 | 6710 | 6710 | 6710 | 6710 | 200 |
| 413 | 20230808 | 121200 | 1798182310 | 6710 | 6710 | 6710 | 6710 | 74 |
| 414 | 20230808 | 121100 | 1797685770 | 6710 | 6710 | 6710 | 6710 | 1 |
| 415 | 20230808 | 121000 | 1797679060 | 6710 | 6710 | 6710 | 6710 | 4 |
| 416 | 20230808 | 120900 | 1797652220 | 6710 | 6720 | 6720 | 6710 | 1156 |
| 417 | 20230808 | 120800 | 1789893040 | 6720 | 6700 | 6720 | 6700 | 4035 |
| 418 | 20230808 | 120700 | 1762819680 | 6710 | 6710 | 6710 | 6700 | 825 |
| 419 | 20230808 | 120600 | 1757291430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 420 | 20230808 | 120500 | 1757291430 | 6700 | 6700 | 6700 | 6700 | 0 |
| 421 | 20230808 | 120400 | 1757291430 | 6700 | 6700 | 6710 | 6700 | 2315 |
| 422 | 20230808 | 120300 | 1741780180 | 6700 | 6710 | 6710 | 6700 | 330 |
| 423 | 20230808 | 120200 | 1739568180 | 6710 | 6710 | 6710 | 6710 | 156 |
| 424 | 20230808 | 120100 | 1738521420 | 6710 | 6710 | 6710 | 6710 | 45 |
| 425 | 20230808 | 120000 | 1738219470 | 6700 | 6700 | 6700 | 6700 | 10 |
| 426 | 20230808 | 115900 | 1738152470 | 6710 | 6700 | 6710 | 6700 | 126 |
| 427 | 20230808 | 115800 | 1737307530 | 6710 | 6710 | 6710 | 6710 | 105 |
| 428 | 20230808 | 115700 | 1736602980 | 6710 | 6710 | 6710 | 6710 | 240 |
| 429 | 20230808 | 115600 | 1734992580 | 6710 | 6700 | 6710 | 6700 | 254 |
| 430 | 20230808 | 115500 | 1733289820 | 6700 | 6700 | 6700 | 6700 | 2 |
| 431 | 20230808 | 115400 | 1733276420 | 6710 | 6700 | 6710 | 6700 | 202 |
| 432 | 20230808 | 115300 | 1731922270 | 6700 | 6700 | 6700 | 6700 | 40 |
| 433 | 20230808 | 115200 | 1731654270 | 6710 | 6710 | 6710 | 6710 | 75 |
| 434 | 20230808 | 115100 | 1731151020 | 6710 | 6710 | 6710 | 6710 | 228 |
| 435 | 20230808 | 115000 | 1729621140 | 6710 | 6710 | 6710 | 6710 | 175 |
| 436 | 20230808 | 114900 | 1728446890 | 6700 | 6700 | 6700 | 6700 | 42 |
| 437 | 20230808 | 114800 | 1728165490 | 6700 | 6700 | 6710 | 6700 | 39 |
| 438 | 20230808 | 114700 | 1727903940 | 6700 | 6700 | 6700 | 6690 | 2043 |
| 439 | 20230808 | 114600 | 1714228310 | 6700 | 6690 | 6700 | 6690 | 824 |
| 440 | 20230808 | 114500 | 1708714520 | 6690 | 6710 | 6710 | 6690 | 2927 |
| 441 | 20230808 | 114400 | 1689106310 | 6710 | 6710 | 6710 | 6710 | 34 |
| 442 | 20230808 | 114300 | 1688878170 | 6710 | 6700 | 6710 | 6700 | 490 |
| 443 | 20230808 | 114200 | 1685590670 | 6710 | 6700 | 6710 | 6700 | 105 |
| 444 | 20230808 | 114100 | 1684886420 | 6700 | 6700 | 6700 | 6700 | 230 |
| 445 | 20230808 | 114000 | 1683345420 | 6700 | 6710 | 6710 | 6700 | 6611 |
| 446 | 20230808 | 113900 | 1639049960 | 6710 | 6710 | 6710 | 6710 | 346 |
| 447 | 20230808 | 113800 | 1636728300 | 6710 | 6710 | 6710 | 6710 | 1074 |
| 448 | 20230808 | 113700 | 1629521760 | 6710 | 6710 | 6710 | 6700 | 81 |
| 449 | 20230808 | 113600 | 1628978300 | 6710 | 6710 | 6710 | 6710 | 149 |
| 450 | 20230808 | 113500 | 1627978510 | 6720 | 6720 | 6720 | 6720 | 77 |
| 451 | 20230808 | 113400 | 1627461070 | 6720 | 6710 | 6720 | 6710 | 1537 |
| 452 | 20230808 | 113300 | 1617147600 | 6710 | 6710 | 6710 | 6710 | 74 |
| 453 | 20230808 | 113200 | 1616651060 | 6700 | 6700 | 6700 | 6700 | 600 |
| 454 | 20230808 | 113100 | 1612631060 | 6700 | 6710 | 6710 | 6700 | 1078 |
| 455 | 20230808 | 113000 | 1605408420 | 6710 | 6710 | 6720 | 6710 | 600 |
| 456 | 20230808 | 112900 | 1601381670 | 6700 | 6700 | 6700 | 6700 | 0 |
| 457 | 20230808 | 112800 | 1601381670 | 6700 | 6710 | 6720 | 6700 | 3468 |
| 458 | 20230808 | 112700 | 1578131340 | 6710 | 6700 | 6710 | 6700 | 666 |
| 459 | 20230808 | 112600 | 1573662490 | 6710 | 6710 | 6710 | 6710 | 10 |
| 460 | 20230808 | 112500 | 1573595390 | 6710 | 6700 | 6710 | 6700 | 604 |
| 461 | 20230808 | 112400 | 1569547850 | 6700 | 6700 | 6700 | 6700 | 718 |
| 462 | 20230808 | 112300 | 1564737250 | 6700 | 6680 | 6700 | 6680 | 2614 |
| 463 | 20230808 | 112200 | 1547233530 | 6690 | 6690 | 6690 | 6690 | 305 |
| 464 | 20230808 | 112100 | 1545193080 | 6700 | 6690 | 6700 | 6690 | 776 |
| 465 | 20230808 | 112000 | 1539999000 | 6700 | 6690 | 6700 | 6690 | 1212 |
| 466 | 20230808 | 111900 | 1531888840 | 6690 | 6690 | 6690 | 6690 | 648 |
| 467 | 20230808 | 111800 | 1527553720 | 6690 | 6690 | 6700 | 6680 | 1832 |
| 468 | 20230808 | 111700 | 1515296310 | 6700 | 6690 | 6700 | 6690 | 1159 |
| 469 | 20230808 | 111600 | 1507538770 | 6690 | 6690 | 6690 | 6690 | 280 |
| 470 | 20230808 | 111500 | 1505665570 | 6680 | 6680 | 6680 | 6670 | 1336 |
| 471 | 20230808 | 111400 | 1496741760 | 6680 | 6690 | 6690 | 6680 | 1117 |
| 472 | 20230808 | 111300 | 1489273640 | 6690 | 6680 | 6690 | 6680 | 1610 |
| 473 | 20230808 | 111200 | 1478516780 | 6680 | 6670 | 6680 | 6670 | 585 |
| 474 | 20230808 | 111100 | 1474609140 | 6670 | 6670 | 6670 | 6670 | 2284 |
| 475 | 20230808 | 111000 | 1459374860 | 6670 | 6670 | 6670 | 6670 | 458 |
| 476 | 20230808 | 110900 | 1456320000 | 6670 | 6660 | 6670 | 6660 | 313 |
| 477 | 20230808 | 110800 | 1454234290 | 6660 | 6670 | 6670 | 6660 | 963 |
| 478 | 20230808 | 110700 | 1447814080 | 6670 | 6660 | 6670 | 6660 | 312 |
| 479 | 20230808 | 110600 | 1445733500 | 6660 | 6660 | 6660 | 6650 | 911 |
| 480 | 20230808 | 110500 | 1439667240 | 6660 | 6660 | 6670 | 6660 | 1088 |
| 481 | 20230808 | 110400 | 1432414580 | 6660 | 6660 | 6660 | 6660 | 552 |
| 482 | 20230808 | 110300 | 1428738260 | 6670 | 6680 | 6680 | 6660 | 562 |
| 483 | 20230808 | 110200 | 1424991360 | 6670 | 6670 | 6670 | 6660 | 1328 |
| 484 | 20230808 | 110100 | 1416139170 | 6670 | 6670 | 6670 | 6670 | 505 |
| 485 | 20230808 | 110000 | 1412770820 | 6680 | 6680 | 6690 | 6670 | 870 |
| 486 | 20230808 | 105900 | 1406958070 | 6690 | 6690 | 6690 | 6690 | 657 |
| 487 | 20230808 | 105800 | 1402562740 | 6680 | 6680 | 6680 | 6680 | 126 |
| 488 | 20230808 | 105700 | 1401721060 | 6690 | 6670 | 6690 | 6670 | 450 |
| 489 | 20230808 | 105600 | 1398715190 | 6680 | 6680 | 6680 | 6680 | 946 |
| 490 | 20230808 | 105500 | 1392395910 | 6680 | 6680 | 6680 | 6670 | 613 |
| 491 | 20230808 | 105400 | 1388302890 | 6670 | 6670 | 6670 | 6670 | 1056 |
| 492 | 20230808 | 105300 | 1381259370 | 6670 | 6680 | 6680 | 6670 | 1363 |
| 493 | 20230808 | 105200 | 1372159250 | 6680 | 6680 | 6680 | 6670 | 365 |
| 494 | 20230808 | 105100 | 1369721880 | 6680 | 6680 | 6680 | 6680 | 163 |
| 495 | 20230808 | 105000 | 1368633040 | 6680 | 6670 | 6690 | 6670 | 12213 |
| 496 | 20230808 | 104900 | 1287137220 | 6670 | 6660 | 6670 | 6660 | 267 |
| 497 | 20230808 | 104800 | 1285357340 | 6670 | 6660 | 6670 | 6660 | 149 |
| 498 | 20230808 | 104700 | 1284363590 | 6670 | 6660 | 6680 | 6660 | 10948 |
| 499 | 20230808 | 104600 | 1211390210 | 6650 | 6660 | 6660 | 6650 | 4318 |
| 500 | 20230808 | 104500 | 1182643090 | 6660 | 6660 | 6660 | 6660 | 3522 |
| 501 | 20230808 | 104400 | 1159186570 | 6650 | 6640 | 6670 | 6640 | 2403 |
| 502 | 20230808 | 104300 | 1143189650 | 6650 | 6650 | 6660 | 6650 | 696 |
| 503 | 20230808 | 104200 | 1138560120 | 6660 | 6660 | 6660 | 6650 | 506 |
| 504 | 20230808 | 104100 | 1135191440 | 6660 | 6640 | 6660 | 6640 | 1338 |
| 505 | 20230808 | 104000 | 1126293260 | 6640 | 6650 | 6650 | 6640 | 769 |
| 506 | 20230808 | 103900 | 1121183890 | 6650 | 6650 | 6650 | 6650 | 165 |
| 507 | 20230808 | 103800 | 1120086640 | 6650 | 6660 | 6660 | 6650 | 1131 |
| 508 | 20230808 | 103700 | 1112561590 | 6660 | 6630 | 6660 | 6630 | 1518 |
| 509 | 20230808 | 103600 | 1102487100 | 6630 | 6620 | 6630 | 6620 | 416 |
| 510 | 20230808 | 103500 | 1099730540 | 6640 | 6650 | 6650 | 6630 | 1433 |
| 511 | 20230808 | 103400 | 1090208300 | 6640 | 6640 | 6640 | 6640 | 385 |
| 512 | 20230808 | 103300 | 1087651900 | 6640 | 6660 | 6660 | 6640 | 1358 |
| 513 | 20230808 | 103200 | 1078615880 | 6670 | 6630 | 6670 | 6630 | 4060 |
| 514 | 20230808 | 103100 | 1051650080 | 6640 | 6630 | 6640 | 6630 | 8876 |
| 515 | 20230808 | 103000 | 992798180 | 6630 | 6620 | 6630 | 6620 | 1408 |
| 516 | 20230808 | 102900 | 983475650 | 6620 | 6610 | 6620 | 6600 | 1935 |
| 517 | 20230808 | 102800 | 970682590 | 6610 | 6600 | 6610 | 6600 | 1862 |
| 518 | 20230808 | 102700 | 958391160 | 6600 | 6610 | 6610 | 6600 | 2619 |
| 519 | 20230808 | 102600 | 941100300 | 6610 | 6600 | 6610 | 6600 | 828 |
| 520 | 20230808 | 102500 | 935627250 | 6610 | 6610 | 6610 | 6600 | 1015 |
| 521 | 20230808 | 102400 | 928923130 | 6610 | 6610 | 6610 | 6600 | 171 |
| 522 | 20230808 | 102300 | 927793020 | 6610 | 6610 | 6610 | 6610 | 1482 |
| 523 | 20230808 | 102200 | 917997000 | 6610 | 6620 | 6620 | 6610 | 2009 |
| 524 | 20230808 | 102100 | 904716250 | 6620 | 6630 | 6630 | 6610 | 640 |
| 525 | 20230808 | 102000 | 900482470 | 6630 | 6620 | 6630 | 6620 | 1427 |
| 526 | 20230808 | 101900 | 891030360 | 6620 | 6610 | 6620 | 6610 | 44 |
| 527 | 20230808 | 101800 | 890739290 | 6620 | 6620 | 6620 | 6620 | 24 |
| 528 | 20230808 | 101700 | 890580410 | 6610 | 6630 | 6630 | 6590 | 21273 |
| 529 | 20230808 | 101600 | 749977240 | 6620 | 6630 | 6630 | 6620 | 369 |
| 530 | 20230808 | 101500 | 747532070 | 6630 | 6630 | 6630 | 6630 | 4 |
| 531 | 20230808 | 101400 | 747505550 | 6630 | 6630 | 6640 | 6620 | 2701 |
| 532 | 20230808 | 101300 | 729597330 | 6630 | 6630 | 6630 | 6610 | 5863 |
| 533 | 20230808 | 101200 | 690763680 | 6650 | 6650 | 6650 | 6640 | 3210 |
| 534 | 20230808 | 101100 | 669439150 | 6660 | 6650 | 6660 | 6650 | 2090 |
| 535 | 20230808 | 101000 | 655528620 | 6660 | 6660 | 6660 | 6660 | 0 |
| 536 | 20230808 | 100900 | 655528620 | 6660 | 6660 | 6660 | 6660 | 62 |
| 537 | 20230808 | 100800 | 655115700 | 6660 | 6660 | 6660 | 6660 | 24 |
| 538 | 20230808 | 100700 | 654955860 | 6660 | 6660 | 6660 | 6660 | 326 |
| 539 | 20230808 | 100600 | 652784700 | 6660 | 6660 | 6660 | 6660 | 1629 |
| 540 | 20230808 | 100500 | 641935560 | 6660 | 6660 | 6660 | 6660 | 10 |
| 541 | 20230808 | 100400 | 641868960 | 6670 | 6670 | 6670 | 6670 | 35 |
| 542 | 20230808 | 100300 | 641635510 | 6670 | 6670 | 6670 | 6670 | 0 |
| 543 | 20230808 | 100200 | 641635510 | 6670 | 6660 | 6670 | 6660 | 376 |
| 544 | 20230808 | 100100 | 639130390 | 6660 | 6650 | 6660 | 6650 | 13396 |
| 545 | 20230808 | 100000 | 549919590 | 6650 | 6660 | 6660 | 6640 | 292 |
| 546 | 20230808 | 095900 | 547976910 | 6660 | 6640 | 6660 | 6640 | 50 |
| 547 | 20230808 | 095800 | 547644270 | 6640 | 6650 | 6650 | 6640 | 3293 |
| 548 | 20230808 | 095700 | 525768920 | 6650 | 6660 | 6660 | 6650 | 1529 |
| 549 | 20230808 | 095600 | 515592300 | 6660 | 6670 | 6670 | 6660 | 299 |
| 550 | 20230808 | 095500 | 513600900 | 6670 | 6680 | 6680 | 6670 | 2004 |
| 551 | 20230808 | 095400 | 500231960 | 6680 | 6680 | 6680 | 6680 | 37 |
| 552 | 20230808 | 095300 | 499984800 | 6680 | 6680 | 6680 | 6680 | 1009 |
| 553 | 20230808 | 095200 | 493244680 | 6690 | 6690 | 6690 | 6680 | 1184 |
| 554 | 20230808 | 095100 | 485333020 | 6690 | 6690 | 6690 | 6690 | 0 |
| 555 | 20230808 | 095000 | 485333020 | 6690 | 6690 | 6690 | 6690 | 431 |
| 556 | 20230808 | 094900 | 482449630 | 6680 | 6680 | 6680 | 6680 | 1198 |
| 557 | 20230808 | 094800 | 474446990 | 6680 | 6700 | 6700 | 6680 | 150 |
| 558 | 20230808 | 094700 | 473443990 | 6700 | 6690 | 6700 | 6680 | 31 |
| 559 | 20230808 | 094600 | 473236780 | 6690 | 6690 | 6690 | 6690 | 1155 |
| 560 | 20230808 | 094500 | 465509830 | 6690 | 6690 | 6690 | 6690 | 149 |
| 561 | 20230808 | 094400 | 464513020 | 6690 | 6690 | 6690 | 6680 | 477 |
| 562 | 20230808 | 094300 | 461325390 | 6690 | 6680 | 6700 | 6680 | 2644 |
| 563 | 20230808 | 094200 | 443641850 | 6680 | 6670 | 6680 | 6670 | 529 |
| 564 | 20230808 | 094100 | 440110730 | 6670 | 6670 | 6670 | 6670 | 216 |
| 565 | 20230808 | 094000 | 438670010 | 6680 | 6680 | 6680 | 6680 | 43 |
| 566 | 20230808 | 093900 | 438382770 | 6690 | 6690 | 6690 | 6680 | 301 |
| 567 | 20230808 | 093800 | 436370080 | 6690 | 6690 | 6690 | 6690 | 184 |
| 568 | 20230808 | 093700 | 435139120 | 6690 | 6680 | 6690 | 6680 | 116 |
| 569 | 20230808 | 093600 | 434364080 | 6680 | 6700 | 6700 | 6680 | 1169 |
| 570 | 20230808 | 093500 | 426533140 | 6700 | 6670 | 6700 | 6670 | 331 |
| 571 | 20230808 | 093400 | 424321410 | 6670 | 6660 | 6670 | 6660 | 1831 |
| 572 | 20230808 | 093300 | 412114170 | 6660 | 6660 | 6660 | 6660 | 6 |
| 573 | 20230808 | 093200 | 412074210 | 6650 | 6650 | 6650 | 6650 | 192 |
| 574 | 20230808 | 093100 | 410797410 | 6650 | 6640 | 6650 | 6640 | 1132 |
| 575 | 20230808 | 093000 | 403280850 | 6640 | 6640 | 6640 | 6630 | 484 |
| 576 | 20230808 | 092900 | 400067100 | 6640 | 6640 | 6640 | 6640 | 102 |
| 577 | 20230808 | 092800 | 399389820 | 6640 | 6640 | 6640 | 6640 | 148 |
| 578 | 20230808 | 092700 | 398407100 | 6660 | 6650 | 6660 | 6640 | 1235 |
| 579 | 20230808 | 092600 | 390206180 | 6640 | 6650 | 6650 | 6640 | 1156 |
| 580 | 20230808 | 092500 | 382519190 | 6650 | 6660 | 6660 | 6650 | 259 |
| 581 | 20230808 | 092400 | 380794350 | 6660 | 6660 | 6660 | 6660 | 1316 |
| 582 | 20230808 | 092300 | 372029790 | 6660 | 6620 | 6660 | 6620 | 2224 |
| 583 | 20230808 | 092200 | 357256740 | 6640 | 6640 | 6640 | 6600 | 4602 |
| 584 | 20230808 | 092100 | 326802560 | 6640 | 6640 | 6650 | 6640 | 520 |
| 585 | 20230808 | 092000 | 323344580 | 6640 | 6660 | 6660 | 6640 | 4466 |
| 586 | 20230808 | 091900 | 293640470 | 6660 | 6660 | 6660 | 6660 | 0 |
| 587 | 20230808 | 091800 | 293640470 | 6660 | 6670 | 6670 | 6660 | 313 |
| 588 | 20230808 | 091700 | 291555560 | 6660 | 6660 | 6660 | 6660 | 19 |
| 589 | 20230808 | 091600 | 291429020 | 6660 | 6660 | 6660 | 6660 | 0 |
| 590 | 20230808 | 091500 | 291429020 | 6660 | 6660 | 6670 | 6660 | 912 |
| 591 | 20230808 | 091400 | 285354090 | 6660 | 6660 | 6670 | 6660 | 816 |
| 592 | 20230808 | 091300 | 279913870 | 6660 | 6660 | 6670 | 6660 | 1176 |
| 593 | 20230808 | 091200 | 272080010 | 6660 | 6650 | 6670 | 6650 | 685 |
| 594 | 20230808 | 091100 | 267517580 | 6650 | 6690 | 6690 | 6650 | 9144 |
| 595 | 20230808 | 091000 | 206455270 | 6690 | 6690 | 6690 | 6690 | 129 |
| 596 | 20230808 | 090900 | 205592260 | 6690 | 6710 | 6710 | 6690 | 3610 |
| 597 | 20230808 | 090800 | 181418500 | 6710 | 6730 | 6750 | 6710 | 3043 |
| 598 | 20230808 | 090700 | 160903090 | 6740 | 6740 | 6740 | 6730 | 1400 |
| 599 | 20230808 | 090600 | 151467370 | 6730 | 6730 | 6730 | 6700 | 2802 |
| 600 | 20230808 | 090500 | 132613110 | 6700 | 6710 | 6730 | 6690 | 4291 |
| 601 | 20230808 | 090400 | 103773990 | 6710 | 6730 | 6740 | 6710 | 5121 |
| 602 | 20230808 | 090300 | 69330030 | 6730 | 6730 | 6740 | 6730 | 379 |
| 603 | 20230808 | 090200 | 66779200 | 6740 | 6750 | 6750 | 6740 | 567 |
| 604 | 20230808 | 090100 | 62955380 | 6750 | 6740 | 6750 | 6710 | 1930 |
| 605 | 20230808 | 090000 | 49965640 | 6740 | 6730 | 6750 | 6710 | 7424 |