32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 191000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 3 | 20230804 | 190900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 4 | 20230804 | 190800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 5 | 20230804 | 190700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 6 | 20230804 | 190600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 7 | 20230804 | 190500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 8 | 20230804 | 190400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 9 | 20230804 | 190300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 10 | 20230804 | 190200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 11 | 20230804 | 190100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 12 | 20230804 | 190000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 13 | 20230804 | 185900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 14 | 20230804 | 185800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 15 | 20230804 | 185700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 16 | 20230804 | 185600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 17 | 20230804 | 185500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 18 | 20230804 | 185400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 19 | 20230804 | 185300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 20 | 20230804 | 185200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 21 | 20230804 | 185100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 22 | 20230804 | 185000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 23 | 20230804 | 184900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 24 | 20230804 | 184800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 25 | 20230804 | 184700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 26 | 20230804 | 184600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 27 | 20230804 | 184500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 28 | 20230804 | 184400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 29 | 20230804 | 184300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 30 | 20230804 | 184200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 31 | 20230804 | 184100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 32 | 20230804 | 184000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 33 | 20230804 | 183900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 34 | 20230804 | 183800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 35 | 20230804 | 183700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 36 | 20230804 | 183600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 37 | 20230804 | 183500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 38 | 20230804 | 183400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 39 | 20230804 | 183300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 40 | 20230804 | 183200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 41 | 20230804 | 183100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 42 | 20230804 | 183000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 43 | 20230804 | 182900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 44 | 20230804 | 182800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 45 | 20230804 | 182700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 46 | 20230804 | 182600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 47 | 20230804 | 182500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 48 | 20230804 | 182400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 49 | 20230804 | 182300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 50 | 20230804 | 182200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 51 | 20230804 | 182100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 52 | 20230804 | 182000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 53 | 20230804 | 181900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 54 | 20230804 | 181800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 55 | 20230804 | 181700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 56 | 20230804 | 181600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 57 | 20230804 | 181500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 58 | 20230804 | 181400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 59 | 20230804 | 181300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 60 | 20230804 | 181200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 61 | 20230804 | 181100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 62 | 20230804 | 181000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 63 | 20230804 | 180900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 64 | 20230804 | 180800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 65 | 20230804 | 180700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 66 | 20230804 | 180600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 67 | 20230804 | 180500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 68 | 20230804 | 180400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 69 | 20230804 | 180300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 70 | 20230804 | 180200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 71 | 20230804 | 180100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 72 | 20230804 | 180000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 73 | 20230804 | 175900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 74 | 20230804 | 175800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 75 | 20230804 | 175700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 76 | 20230804 | 175600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 77 | 20230804 | 175500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 78 | 20230804 | 175400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 79 | 20230804 | 175300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 80 | 20230804 | 175200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 81 | 20230804 | 175100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 82 | 20230804 | 175000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 83 | 20230804 | 174900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 84 | 20230804 | 174800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 85 | 20230804 | 174700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 86 | 20230804 | 174600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 87 | 20230804 | 174500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 88 | 20230804 | 174400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 89 | 20230804 | 174300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 90 | 20230804 | 174200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 91 | 20230804 | 174100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 92 | 20230804 | 174000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 93 | 20230804 | 173900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 94 | 20230804 | 173800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 95 | 20230804 | 173700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 96 | 20230804 | 173600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 97 | 20230804 | 173500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 98 | 20230804 | 173400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 99 | 20230804 | 173300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 100 | 20230804 | 173200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 101 | 20230804 | 173100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 102 | 20230804 | 173000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 103 | 20230804 | 172900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 104 | 20230804 | 172800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 105 | 20230804 | 172700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 106 | 20230804 | 172600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 107 | 20230804 | 172500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 108 | 20230804 | 172400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 109 | 20230804 | 172300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 110 | 20230804 | 172200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 111 | 20230804 | 172100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 112 | 20230804 | 172000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 113 | 20230804 | 171900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 114 | 20230804 | 171800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 115 | 20230804 | 171700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 116 | 20230804 | 171600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 117 | 20230804 | 171500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 118 | 20230804 | 171400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 119 | 20230804 | 171300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 120 | 20230804 | 171200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 121 | 20230804 | 171100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 122 | 20230804 | 171000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 123 | 20230804 | 170900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 124 | 20230804 | 170800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 125 | 20230804 | 170700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 126 | 20230804 | 170600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 127 | 20230804 | 170500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 128 | 20230804 | 170400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 129 | 20230804 | 170300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 130 | 20230804 | 170200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 131 | 20230804 | 170100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 132 | 20230804 | 170000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 133 | 20230804 | 165900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 134 | 20230804 | 165800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 135 | 20230804 | 165700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 136 | 20230804 | 165600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 137 | 20230804 | 165500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 138 | 20230804 | 165400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 139 | 20230804 | 165300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 140 | 20230804 | 165200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 141 | 20230804 | 165100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 142 | 20230804 | 165000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 143 | 20230804 | 164900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 144 | 20230804 | 164800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 145 | 20230804 | 164700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 146 | 20230804 | 164600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 147 | 20230804 | 164500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 148 | 20230804 | 164400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 149 | 20230804 | 164300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 150 | 20230804 | 164200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 151 | 20230804 | 164100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 152 | 20230804 | 164000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 153 | 20230804 | 163900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 154 | 20230804 | 163800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 155 | 20230804 | 163700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 156 | 20230804 | 163600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 157 | 20230804 | 163500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 158 | 20230804 | 163400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 159 | 20230804 | 163300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 160 | 20230804 | 163200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 161 | 20230804 | 163100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 162 | 20230804 | 163000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 163 | 20230804 | 162900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 164 | 20230804 | 162800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 165 | 20230804 | 162700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 166 | 20230804 | 162600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 167 | 20230804 | 162500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 168 | 20230804 | 162400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 169 | 20230804 | 162300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 170 | 20230804 | 162200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 171 | 20230804 | 162100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 172 | 20230804 | 162000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 173 | 20230804 | 161900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 174 | 20230804 | 161800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 175 | 20230804 | 161700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 176 | 20230804 | 161600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 177 | 20230804 | 161500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 178 | 20230804 | 161400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 179 | 20230804 | 161300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 180 | 20230804 | 161200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 181 | 20230804 | 161100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 182 | 20230804 | 161000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 183 | 20230804 | 160900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 184 | 20230804 | 160800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 185 | 20230804 | 160700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 186 | 20230804 | 160600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 187 | 20230804 | 160500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 188 | 20230804 | 160400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 189 | 20230804 | 160300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 190 | 20230804 | 160200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 191 | 20230804 | 160100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 192 | 20230804 | 160000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 193 | 20230804 | 155900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 194 | 20230804 | 155800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 195 | 20230804 | 155700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 196 | 20230804 | 155600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 197 | 20230804 | 155500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 198 | 20230804 | 155400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 199 | 20230804 | 155300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 200 | 20230804 | 155200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 201 | 20230804 | 155100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 202 | 20230804 | 155000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 203 | 20230804 | 154900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 204 | 20230804 | 154800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 205 | 20230804 | 154700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 206 | 20230804 | 154600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 207 | 20230804 | 154500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 208 | 20230804 | 154400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 209 | 20230804 | 154300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 210 | 20230804 | 154200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 211 | 20230804 | 154100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 212 | 20230804 | 154000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 213 | 20230804 | 153900 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 214 | 20230804 | 153800 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 215 | 20230804 | 153700 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 216 | 20230804 | 153600 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 217 | 20230804 | 153500 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 218 | 20230804 | 153400 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 219 | 20230804 | 153300 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 220 | 20230804 | 153200 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 221 | 20230804 | 153100 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 0 |
| 222 | 20230804 | 153000 | 3227088350 | 14730 | 14730 | 14730 | 14730 | 5401 |
| 223 | 20230804 | 152900 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 224 | 20230804 | 152800 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 225 | 20230804 | 152700 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 226 | 20230804 | 152600 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 227 | 20230804 | 152500 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 228 | 20230804 | 152400 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 229 | 20230804 | 152300 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 230 | 20230804 | 152200 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 231 | 20230804 | 152100 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 232 | 20230804 | 152000 | 3147531620 | 14770 | 14770 | 14770 | 14770 | 0 |
| 233 | 20230804 | 151900 | 3147531620 | 14770 | 14790 | 14790 | 14770 | 65 |
| 234 | 20230804 | 151800 | 3146570760 | 14780 | 14770 | 14780 | 14770 | 202 |
| 235 | 20230804 | 151700 | 3143586200 | 14770 | 14770 | 14770 | 14770 | 124 |
| 236 | 20230804 | 151600 | 3141754720 | 14770 | 14790 | 14790 | 14770 | 266 |
| 237 | 20230804 | 151500 | 3137824040 | 14800 | 14750 | 14800 | 14750 | 54 |
| 238 | 20230804 | 151400 | 3137027340 | 14750 | 14760 | 14760 | 14750 | 500 |
| 239 | 20230804 | 151300 | 3129651810 | 14780 | 14760 | 14780 | 14760 | 549 |
| 240 | 20230804 | 151200 | 3121545930 | 14760 | 14780 | 14780 | 14760 | 983 |
| 241 | 20230804 | 151100 | 3107029850 | 14780 | 14780 | 14780 | 14780 | 160 |
| 242 | 20230804 | 151000 | 3104665050 | 14780 | 14780 | 14810 | 14780 | 618 |
| 243 | 20230804 | 150900 | 3095527050 | 14800 | 14810 | 14810 | 14800 | 234 |
| 244 | 20230804 | 150800 | 3092062020 | 14750 | 14750 | 14810 | 14750 | 35 |
| 245 | 20230804 | 150700 | 3091545710 | 14750 | 14770 | 14800 | 14740 | 782 |
| 246 | 20230804 | 150600 | 3080001690 | 14770 | 14760 | 14770 | 14760 | 171 |
| 247 | 20230804 | 150500 | 3077476100 | 14760 | 14760 | 14770 | 14750 | 253 |
| 248 | 20230804 | 150400 | 3073743290 | 14760 | 14760 | 14770 | 14750 | 602 |
| 249 | 20230804 | 150300 | 3064858270 | 14770 | 14810 | 14810 | 14770 | 201 |
| 250 | 20230804 | 150200 | 3061883770 | 14780 | 14800 | 14810 | 14780 | 523 |
| 251 | 20230804 | 150100 | 3054150560 | 14810 | 14800 | 14810 | 14800 | 165 |
| 252 | 20230804 | 150000 | 3051708530 | 14800 | 14800 | 14810 | 14780 | 443 |
| 253 | 20230804 | 145900 | 3045153680 | 14810 | 14780 | 14810 | 14780 | 1015 |
| 254 | 20230804 | 145800 | 3030136380 | 14780 | 14780 | 14800 | 14780 | 237 |
| 255 | 20230804 | 145700 | 3026630850 | 14780 | 14770 | 14780 | 14770 | 19 |
| 256 | 20230804 | 145600 | 3026350210 | 14770 | 14770 | 14770 | 14750 | 1906 |
| 257 | 20230804 | 145500 | 2998215330 | 14770 | 14810 | 14810 | 14770 | 1275 |
| 258 | 20230804 | 145400 | 2979366490 | 14800 | 14810 | 14810 | 14800 | 76 |
| 259 | 20230804 | 145300 | 2978241560 | 14820 | 14820 | 14820 | 14820 | 134 |
| 260 | 20230804 | 145200 | 2976255680 | 14820 | 14830 | 14840 | 14820 | 229 |
| 261 | 20230804 | 145100 | 2972860480 | 14820 | 14820 | 14820 | 14820 | 38 |
| 262 | 20230804 | 145000 | 2972297320 | 14830 | 14830 | 14840 | 14830 | 876 |
| 263 | 20230804 | 144900 | 2959304350 | 14830 | 14850 | 14850 | 14830 | 486 |
| 264 | 20230804 | 144800 | 2952088290 | 14850 | 14830 | 14850 | 14830 | 201 |
| 265 | 20230804 | 144700 | 2949104850 | 14830 | 14830 | 14830 | 14810 | 243 |
| 266 | 20230804 | 144600 | 2945503160 | 14810 | 14810 | 14830 | 14810 | 244 |
| 267 | 20230804 | 144500 | 2941887500 | 14810 | 14830 | 14830 | 14810 | 248 |
| 268 | 20230804 | 144400 | 2938210020 | 14830 | 14840 | 14850 | 14830 | 482 |
| 269 | 20230804 | 144300 | 2931058440 | 14840 | 14850 | 14850 | 14840 | 843 |
| 270 | 20230804 | 144200 | 2918548310 | 14850 | 14850 | 14850 | 14840 | 259 |
| 271 | 20230804 | 144100 | 2914702240 | 14860 | 14850 | 14860 | 14840 | 101 |
| 272 | 20230804 | 144000 | 2913202500 | 14850 | 14850 | 14850 | 14840 | 46 |
| 273 | 20230804 | 143900 | 2912519460 | 14840 | 14830 | 14840 | 14830 | 956 |
| 274 | 20230804 | 143800 | 2898338550 | 14830 | 14840 | 14840 | 14830 | 142 |
| 275 | 20230804 | 143700 | 2896231360 | 14830 | 14810 | 14830 | 14810 | 56 |
| 276 | 20230804 | 143600 | 2895401400 | 14800 | 14790 | 14800 | 14790 | 197 |
| 277 | 20230804 | 143500 | 2892486060 | 14790 | 14790 | 14790 | 14790 | 1010 |
| 278 | 20230804 | 143400 | 2877548160 | 14800 | 14790 | 14800 | 14790 | 79 |
| 279 | 20230804 | 143300 | 2876379700 | 14790 | 14800 | 14800 | 14790 | 157 |
| 280 | 20230804 | 143200 | 2874056340 | 14800 | 14830 | 14830 | 14790 | 1577 |
| 281 | 20230804 | 143100 | 2850717470 | 14810 | 14830 | 14830 | 14810 | 48 |
| 282 | 20230804 | 143000 | 2850006270 | 14830 | 14820 | 14830 | 14820 | 156 |
| 283 | 20230804 | 142900 | 2847693080 | 14830 | 14830 | 14830 | 14830 | 80 |
| 284 | 20230804 | 142800 | 2846506680 | 14830 | 14830 | 14830 | 14810 | 166 |
| 285 | 20230804 | 142700 | 2844045520 | 14840 | 14830 | 14840 | 14830 | 166 |
| 286 | 20230804 | 142600 | 2841582420 | 14830 | 14830 | 14830 | 14830 | 28 |
| 287 | 20230804 | 142500 | 2841167180 | 14830 | 14850 | 14850 | 14830 | 59 |
| 288 | 20230804 | 142400 | 2840292190 | 14850 | 14840 | 14850 | 14840 | 212 |
| 289 | 20230804 | 142300 | 2837144800 | 14850 | 14850 | 14850 | 14850 | 27 |
| 290 | 20230804 | 142200 | 2836743850 | 14850 | 14840 | 14850 | 14840 | 189 |
| 291 | 20230804 | 142100 | 2833937650 | 14840 | 14840 | 14840 | 14840 | 90 |
| 292 | 20230804 | 142000 | 2832602050 | 14840 | 14840 | 14840 | 14840 | 16 |
| 293 | 20230804 | 141900 | 2832364610 | 14840 | 14840 | 14840 | 14840 | 116 |
| 294 | 20230804 | 141800 | 2830643170 | 14840 | 14820 | 14840 | 14800 | 1011 |
| 295 | 20230804 | 141700 | 2815674270 | 14820 | 14840 | 14850 | 14820 | 66 |
| 296 | 20230804 | 141600 | 2814695180 | 14840 | 14800 | 14840 | 14800 | 101 |
| 297 | 20230804 | 141500 | 2813196740 | 14800 | 14840 | 14840 | 14800 | 836 |
| 298 | 20230804 | 141400 | 2800815380 | 14830 | 14830 | 14830 | 14830 | 15 |
| 299 | 20230804 | 141300 | 2800592930 | 14840 | 14830 | 14840 | 14830 | 285 |
| 300 | 20230804 | 141200 | 2796363910 | 14840 | 14840 | 14840 | 14840 | 646 |
| 301 | 20230804 | 141100 | 2786777270 | 14830 | 14830 | 14830 | 14830 | 793 |
| 302 | 20230804 | 141000 | 2775017080 | 14840 | 14830 | 14840 | 14830 | 282 |
| 303 | 20230804 | 140900 | 2770832280 | 14840 | 14840 | 14840 | 14840 | 571 |
| 304 | 20230804 | 140800 | 2762358640 | 14840 | 14840 | 14840 | 14820 | 112 |
| 305 | 20230804 | 140700 | 2760697700 | 14840 | 14840 | 14840 | 14840 | 134 |
| 306 | 20230804 | 140600 | 2758709140 | 14830 | 14830 | 14840 | 14830 | 332 |
| 307 | 20230804 | 140500 | 2753785370 | 14840 | 14830 | 14840 | 14830 | 220 |
| 308 | 20230804 | 140400 | 2750521150 | 14830 | 14810 | 14830 | 14810 | 1072 |
| 309 | 20230804 | 140300 | 2734631920 | 14810 | 14790 | 14810 | 14790 | 280 |
| 310 | 20230804 | 140200 | 2730487180 | 14790 | 14780 | 14790 | 14780 | 205 |
| 311 | 20230804 | 140100 | 2727455950 | 14780 | 14780 | 14780 | 14780 | 276 |
| 312 | 20230804 | 140000 | 2723376670 | 14770 | 14770 | 14770 | 14770 | 125 |
| 313 | 20230804 | 135900 | 2721530420 | 14770 | 14760 | 14770 | 14760 | 170 |
| 314 | 20230804 | 135800 | 2719020270 | 14760 | 14770 | 14770 | 14760 | 257 |
| 315 | 20230804 | 135700 | 2715225620 | 14760 | 14770 | 14770 | 14760 | 463 |
| 316 | 20230804 | 135600 | 2708388410 | 14780 | 14780 | 14780 | 14770 | 908 |
| 317 | 20230804 | 135500 | 2694968980 | 14780 | 14780 | 14820 | 14780 | 145 |
| 318 | 20230804 | 135400 | 2692825710 | 14780 | 14790 | 14800 | 14780 | 838 |
| 319 | 20230804 | 135300 | 2680431120 | 14790 | 14800 | 14800 | 14790 | 483 |
| 320 | 20230804 | 135200 | 2673284080 | 14800 | 14800 | 14800 | 14800 | 9 |
| 321 | 20230804 | 135100 | 2673150880 | 14820 | 14820 | 14820 | 14820 | 136 |
| 322 | 20230804 | 135000 | 2671135360 | 14820 | 14820 | 14820 | 14820 | 134 |
| 323 | 20230804 | 134900 | 2669149480 | 14800 | 14800 | 14800 | 14800 | 29 |
| 324 | 20230804 | 134800 | 2668720280 | 14800 | 14800 | 14800 | 14790 | 265 |
| 325 | 20230804 | 134700 | 2664798360 | 14800 | 14800 | 14800 | 14790 | 989 |
| 326 | 20230804 | 134600 | 2650161410 | 14800 | 14800 | 14800 | 14800 | 0 |
| 327 | 20230804 | 134500 | 2650161410 | 14800 | 14790 | 14800 | 14780 | 133 |
| 328 | 20230804 | 134400 | 2648194240 | 14780 | 14820 | 14820 | 14780 | 172 |
| 329 | 20230804 | 134300 | 2645646380 | 14820 | 14820 | 14820 | 14820 | 100 |
| 330 | 20230804 | 134200 | 2644164380 | 14820 | 14820 | 14820 | 14820 | 154 |
| 331 | 20230804 | 134100 | 2641882100 | 14820 | 14820 | 14820 | 14820 | 130 |
| 332 | 20230804 | 134000 | 2639955500 | 14810 | 14820 | 14820 | 14810 | 1056 |
| 333 | 20230804 | 133900 | 2624316010 | 14820 | 14830 | 14830 | 14820 | 140 |
| 334 | 20230804 | 133800 | 2622239880 | 14820 | 14820 | 14820 | 14820 | 13 |
| 335 | 20230804 | 133700 | 2622047220 | 14830 | 14840 | 14840 | 14830 | 180 |
| 336 | 20230804 | 133600 | 2619377800 | 14850 | 14850 | 14850 | 14850 | 131 |
| 337 | 20230804 | 133500 | 2617432450 | 14830 | 14830 | 14840 | 14830 | 1128 |
| 338 | 20230804 | 133400 | 2600695310 | 14830 | 14830 | 14830 | 14830 | 249 |
| 339 | 20230804 | 133300 | 2597002640 | 14810 | 14800 | 14810 | 14800 | 441 |
| 340 | 20230804 | 133200 | 2590474040 | 14800 | 14810 | 14810 | 14800 | 472 |
| 341 | 20230804 | 133100 | 2583483910 | 14800 | 14790 | 14800 | 14780 | 583 |
| 342 | 20230804 | 133000 | 2574862480 | 14790 | 14800 | 14810 | 14790 | 1153 |
| 343 | 20230804 | 132900 | 2557797030 | 14810 | 14830 | 14830 | 14810 | 926 |
| 344 | 20230804 | 132800 | 2544078230 | 14830 | 14830 | 14830 | 14830 | 136 |
| 345 | 20230804 | 132700 | 2542061350 | 14830 | 14840 | 14840 | 14830 | 432 |
| 346 | 20230804 | 132600 | 2535651280 | 14840 | 14860 | 14860 | 14840 | 905 |
| 347 | 20230804 | 132500 | 2522210140 | 14860 | 14860 | 14880 | 14860 | 180 |
| 348 | 20230804 | 132400 | 2519532680 | 14860 | 14870 | 14870 | 14860 | 251 |
| 349 | 20230804 | 132300 | 2515801510 | 14860 | 14860 | 14860 | 14860 | 99 |
| 350 | 20230804 | 132200 | 2514330370 | 14880 | 14880 | 14880 | 14880 | 133 |
| 351 | 20230804 | 132100 | 2512351330 | 14880 | 14870 | 14880 | 14870 | 24 |
| 352 | 20230804 | 132000 | 2511994420 | 14880 | 14870 | 14880 | 14870 | 246 |
| 353 | 20230804 | 131900 | 2508334800 | 14870 | 14880 | 14880 | 14870 | 193 |
| 354 | 20230804 | 131800 | 2505463580 | 14880 | 14870 | 14880 | 14870 | 112 |
| 355 | 20230804 | 131700 | 2503797120 | 14870 | 14860 | 14870 | 14860 | 129 |
| 356 | 20230804 | 131600 | 2501879650 | 14860 | 14860 | 14870 | 14860 | 46 |
| 357 | 20230804 | 131500 | 2501195980 | 14850 | 14850 | 14850 | 14850 | 4 |
| 358 | 20230804 | 131400 | 2501136580 | 14870 | 14870 | 14870 | 14840 | 220 |
| 359 | 20230804 | 131300 | 2497867760 | 14870 | 14870 | 14870 | 14870 | 134 |
| 360 | 20230804 | 131200 | 2495875180 | 14840 | 14840 | 14840 | 14840 | 58 |
| 361 | 20230804 | 131100 | 2495014460 | 14840 | 14840 | 14840 | 14840 | 96 |
| 362 | 20230804 | 131000 | 2493589820 | 14840 | 14840 | 14840 | 14840 | 145 |
| 363 | 20230804 | 130900 | 2491438020 | 14820 | 14820 | 14820 | 14820 | 75 |
| 364 | 20230804 | 130800 | 2490326520 | 14840 | 14840 | 14840 | 14840 | 236 |
| 365 | 20230804 | 130700 | 2486824280 | 14840 | 14840 | 14840 | 14840 | 59 |
| 366 | 20230804 | 130600 | 2485948720 | 14840 | 14820 | 14840 | 14820 | 87 |
| 367 | 20230804 | 130500 | 2484657880 | 14820 | 14820 | 14820 | 14820 | 21 |
| 368 | 20230804 | 130400 | 2484346660 | 14820 | 14850 | 14850 | 14820 | 194 |
| 369 | 20230804 | 130300 | 2481467920 | 14850 | 14840 | 14850 | 14840 | 212 |
| 370 | 20230804 | 130200 | 2478320980 | 14840 | 14870 | 14870 | 14840 | 166 |
| 371 | 20230804 | 130100 | 2475853450 | 14870 | 14860 | 14870 | 14850 | 134 |
| 372 | 20230804 | 130000 | 2473861790 | 14860 | 14860 | 14860 | 14840 | 79 |
| 373 | 20230804 | 125900 | 2472688250 | 14840 | 14840 | 14840 | 14840 | 125 |
| 374 | 20230804 | 125800 | 2470833250 | 14840 | 14850 | 14850 | 14840 | 67 |
| 375 | 20230804 | 125700 | 2469838600 | 14850 | 14850 | 14850 | 14850 | 99 |
| 376 | 20230804 | 125600 | 2468368450 | 14850 | 14840 | 14850 | 14840 | 125 |
| 377 | 20230804 | 125500 | 2466513060 | 14820 | 14820 | 14820 | 14820 | 41 |
| 378 | 20230804 | 125400 | 2465905440 | 14840 | 14830 | 14840 | 14830 | 138 |
| 379 | 20230804 | 125300 | 2463857600 | 14840 | 14860 | 14860 | 14840 | 280 |
| 380 | 20230804 | 125200 | 2459699760 | 14840 | 14850 | 14850 | 14840 | 89 |
| 381 | 20230804 | 125100 | 2458378860 | 14860 | 14850 | 14860 | 14850 | 129 |
| 382 | 20230804 | 125000 | 2456463110 | 14860 | 14860 | 14860 | 14860 | 32 |
| 383 | 20230804 | 124900 | 2455987590 | 14870 | 14870 | 14870 | 14860 | 302 |
| 384 | 20230804 | 124800 | 2451497400 | 14870 | 14860 | 14870 | 14860 | 136 |
| 385 | 20230804 | 124700 | 2449475180 | 14860 | 14860 | 14860 | 14860 | 11 |
| 386 | 20230804 | 124600 | 2449311720 | 14860 | 14860 | 14860 | 14860 | 38 |
| 387 | 20230804 | 124500 | 2448747040 | 14860 | 14860 | 14860 | 14860 | 219 |
| 388 | 20230804 | 124400 | 2445492700 | 14850 | 14850 | 14850 | 14850 | 20 |
| 389 | 20230804 | 124300 | 2445195700 | 14850 | 14840 | 14850 | 14840 | 68 |
| 390 | 20230804 | 124200 | 2444186060 | 14840 | 14840 | 14850 | 14840 | 126 |
| 391 | 20230804 | 124100 | 2442316090 | 14830 | 14840 | 14840 | 14830 | 14 |
| 392 | 20230804 | 124000 | 2442108420 | 14830 | 14830 | 14830 | 14820 | 110 |
| 393 | 20230804 | 123900 | 2440477200 | 14830 | 14840 | 14840 | 14830 | 156 |
| 394 | 20230804 | 123800 | 2438162400 | 14850 | 14850 | 14850 | 14850 | 122 |
| 395 | 20230804 | 123700 | 2436350700 | 14850 | 14820 | 14850 | 14800 | 407 |
| 396 | 20230804 | 123600 | 2430324870 | 14850 | 14870 | 14870 | 14850 | 224 |
| 397 | 20230804 | 123500 | 2426995670 | 14870 | 14870 | 14870 | 14870 | 71 |
| 398 | 20230804 | 123400 | 2425939900 | 14870 | 14850 | 14870 | 14850 | 69 |
| 399 | 20230804 | 123300 | 2424913930 | 14850 | 14870 | 14870 | 14850 | 101 |
| 400 | 20230804 | 123200 | 2423413800 | 14880 | 14840 | 14880 | 14840 | 632 |
| 401 | 20230804 | 123100 | 2414017710 | 14890 | 14850 | 14890 | 14850 | 138 |
| 402 | 20230804 | 123000 | 2411963130 | 14860 | 14830 | 14890 | 14830 | 1044 |
| 403 | 20230804 | 122900 | 2396436780 | 14830 | 14830 | 14830 | 14810 | 419 |
| 404 | 20230804 | 122800 | 2390227750 | 14840 | 14830 | 14840 | 14830 | 154 |
| 405 | 20230804 | 122700 | 2387942400 | 14830 | 14830 | 14830 | 14830 | 13 |
| 406 | 20230804 | 122600 | 2387749610 | 14830 | 14830 | 14830 | 14830 | 167 |
| 407 | 20230804 | 122500 | 2385273000 | 14820 | 14820 | 14830 | 14810 | 417 |
| 408 | 20230804 | 122400 | 2379093660 | 14820 | 14820 | 14820 | 14820 | 873 |
| 409 | 20230804 | 122300 | 2366155800 | 14820 | 14820 | 14820 | 14820 | 458 |
| 410 | 20230804 | 122200 | 2359368240 | 14820 | 14820 | 14820 | 14820 | 285 |
| 411 | 20230804 | 122100 | 2355144540 | 14810 | 14820 | 14820 | 14810 | 58 |
| 412 | 20230804 | 122000 | 2354285220 | 14840 | 14840 | 14840 | 14830 | 719 |
| 413 | 20230804 | 121900 | 2343620110 | 14840 | 14860 | 14870 | 14840 | 205 |
| 414 | 20230804 | 121800 | 2340575160 | 14880 | 14880 | 14880 | 14880 | 0 |
| 415 | 20230804 | 121700 | 2340575160 | 14880 | 14840 | 14880 | 14840 | 344 |
| 416 | 20230804 | 121600 | 2335462100 | 14880 | 14880 | 14880 | 14880 | 0 |
| 417 | 20230804 | 121500 | 2335462100 | 14880 | 14890 | 14900 | 14830 | 1248 |
| 418 | 20230804 | 121400 | 2316916590 | 14880 | 14840 | 14880 | 14840 | 52 |
| 419 | 20230804 | 121300 | 2316143590 | 14840 | 14840 | 14840 | 14840 | 76 |
| 420 | 20230804 | 121200 | 2315015750 | 14840 | 14890 | 14890 | 14840 | 656 |
| 421 | 20230804 | 121100 | 2305280110 | 14890 | 14890 | 14900 | 14890 | 254 |
| 422 | 20230804 | 121000 | 2301497670 | 14890 | 14850 | 14890 | 14840 | 624 |
| 423 | 20230804 | 120900 | 2292221360 | 14860 | 14860 | 14860 | 14860 | 142 |
| 424 | 20230804 | 120800 | 2290111240 | 14860 | 14860 | 14860 | 14860 | 131 |
| 425 | 20230804 | 120700 | 2288164580 | 14840 | 14850 | 14850 | 14840 | 119 |
| 426 | 20230804 | 120600 | 2286398190 | 14850 | 14850 | 14860 | 14850 | 366 |
| 427 | 20230804 | 120500 | 2280961760 | 14850 | 14860 | 14860 | 14850 | 201 |
| 428 | 20230804 | 120400 | 2277975430 | 14850 | 14850 | 14850 | 14850 | 135 |
| 429 | 20230804 | 120300 | 2275970680 | 14850 | 14850 | 14850 | 14850 | 692 |
| 430 | 20230804 | 120200 | 2265694480 | 14850 | 14860 | 14860 | 14840 | 531 |
| 431 | 20230804 | 120100 | 2257810210 | 14860 | 14870 | 14870 | 14860 | 97 |
| 432 | 20230804 | 120000 | 2256368690 | 14890 | 14870 | 14890 | 14870 | 153 |
| 433 | 20230804 | 115900 | 2254090920 | 14890 | 14890 | 14890 | 14890 | 146 |
| 434 | 20230804 | 115800 | 2251916980 | 14890 | 14890 | 14890 | 14890 | 356 |
| 435 | 20230804 | 115700 | 2246616140 | 14890 | 14890 | 14890 | 14880 | 249 |
| 436 | 20230804 | 115600 | 2242908770 | 14890 | 14890 | 14900 | 14890 | 578 |
| 437 | 20230804 | 115500 | 2234301520 | 14900 | 14890 | 14900 | 14890 | 56 |
| 438 | 20230804 | 115400 | 2233467290 | 14870 | 14870 | 14870 | 14870 | 86 |
| 439 | 20230804 | 115300 | 2232188470 | 14870 | 14870 | 14900 | 14870 | 220 |
| 440 | 20230804 | 115200 | 2228914080 | 14890 | 14890 | 14890 | 14890 | 133 |
| 441 | 20230804 | 115100 | 2226933710 | 14890 | 14900 | 14900 | 14860 | 215 |
| 442 | 20230804 | 115000 | 2223733330 | 14900 | 14890 | 14900 | 14880 | 1044 |
| 443 | 20230804 | 114900 | 2208183420 | 14890 | 14840 | 14890 | 14840 | 517 |
| 444 | 20230804 | 114800 | 2200507410 | 14840 | 14830 | 14840 | 14830 | 157 |
| 445 | 20230804 | 114700 | 2198177770 | 14840 | 14840 | 14840 | 14840 | 327 |
| 446 | 20230804 | 114600 | 2193325090 | 14840 | 14850 | 14850 | 14840 | 1234 |
| 447 | 20230804 | 114500 | 2175011970 | 14840 | 14880 | 14880 | 14830 | 763 |
| 448 | 20230804 | 114400 | 2163680260 | 14880 | 14840 | 14880 | 14840 | 655 |
| 449 | 20230804 | 114300 | 2153947480 | 14830 | 14820 | 14830 | 14820 | 77 |
| 450 | 20230804 | 114200 | 2152806020 | 14830 | 14830 | 14830 | 14830 | 147 |
| 451 | 20230804 | 114100 | 2150626010 | 14830 | 14830 | 14830 | 14830 | 49 |
| 452 | 20230804 | 114000 | 2149899340 | 14830 | 14820 | 14830 | 14820 | 228 |
| 453 | 20230804 | 113900 | 2146519380 | 14800 | 14800 | 14800 | 14800 | 10 |
| 454 | 20230804 | 113800 | 2146371380 | 14800 | 14790 | 14800 | 14790 | 71 |
| 455 | 20230804 | 113700 | 2145321170 | 14790 | 14790 | 14790 | 14790 | 110 |
| 456 | 20230804 | 113600 | 2143694270 | 14790 | 14790 | 14800 | 14790 | 42 |
| 457 | 20230804 | 113500 | 2143072890 | 14780 | 14780 | 14780 | 14770 | 90 |
| 458 | 20230804 | 113400 | 2141742800 | 14780 | 14780 | 14780 | 14770 | 333 |
| 459 | 20230804 | 113300 | 2136822430 | 14800 | 14780 | 14800 | 14780 | 120 |
| 460 | 20230804 | 113200 | 2135048730 | 14780 | 14780 | 14780 | 14780 | 275 |
| 461 | 20230804 | 113100 | 2130984230 | 14790 | 14800 | 14800 | 14790 | 186 |
| 462 | 20230804 | 113000 | 2128231500 | 14800 | 14800 | 14800 | 14800 | 0 |
| 463 | 20230804 | 112900 | 2128231500 | 14800 | 14780 | 14800 | 14780 | 606 |
| 464 | 20230804 | 112800 | 2119264380 | 14780 | 14800 | 14800 | 14780 | 180 |
| 465 | 20230804 | 112700 | 2116600500 | 14800 | 14760 | 14800 | 14760 | 1966 |
| 466 | 20230804 | 112600 | 2087532770 | 14760 | 14740 | 14760 | 14740 | 315 |
| 467 | 20230804 | 112500 | 2082883830 | 14750 | 14750 | 14750 | 14750 | 74 |
| 468 | 20230804 | 112400 | 2081792330 | 14750 | 14740 | 14750 | 14740 | 153 |
| 469 | 20230804 | 112300 | 2079536110 | 14760 | 14760 | 14760 | 14760 | 131 |
| 470 | 20230804 | 112200 | 2077602550 | 14760 | 14760 | 14760 | 14760 | 0 |
| 471 | 20230804 | 112100 | 2077602550 | 14760 | 14720 | 14760 | 14720 | 133 |
| 472 | 20230804 | 112000 | 2075639510 | 14720 | 14700 | 14720 | 14700 | 154 |
| 473 | 20230804 | 111900 | 2073373030 | 14700 | 14710 | 14710 | 14700 | 229 |
| 474 | 20230804 | 111800 | 2070005350 | 14720 | 14720 | 14720 | 14720 | 503 |
| 475 | 20230804 | 111700 | 2062601190 | 14730 | 14730 | 14730 | 14730 | 352 |
| 476 | 20230804 | 111600 | 2057416230 | 14730 | 14730 | 14730 | 14730 | 1 |
| 477 | 20230804 | 111500 | 2057401500 | 14730 | 14720 | 14740 | 14720 | 199 |
| 478 | 20230804 | 111400 | 2054470780 | 14730 | 14730 | 14730 | 14730 | 232 |
| 479 | 20230804 | 111300 | 2051053420 | 14710 | 14710 | 14710 | 14710 | 58 |
| 480 | 20230804 | 111200 | 2050200240 | 14730 | 14730 | 14730 | 14730 | 133 |
| 481 | 20230804 | 111100 | 2048241150 | 14730 | 14730 | 14730 | 14730 | 0 |
| 482 | 20230804 | 111000 | 2048241150 | 14730 | 14710 | 14730 | 14710 | 377 |
| 483 | 20230804 | 110900 | 2042692840 | 14710 | 14710 | 14710 | 14710 | 118 |
| 484 | 20230804 | 110800 | 2040957060 | 14710 | 14740 | 14740 | 14710 | 781 |
| 485 | 20230804 | 110700 | 2029460700 | 14740 | 14750 | 14750 | 14730 | 1683 |
| 486 | 20230804 | 110600 | 2004640570 | 14750 | 14770 | 14770 | 14750 | 671 |
| 487 | 20230804 | 110500 | 1994733580 | 14780 | 14800 | 14800 | 14780 | 2187 |
| 488 | 20230804 | 110400 | 1962387850 | 14810 | 14820 | 14820 | 14810 | 352 |
| 489 | 20230804 | 110300 | 1957174570 | 14820 | 14830 | 14830 | 14820 | 498 |
| 490 | 20230804 | 110200 | 1949792280 | 14830 | 14830 | 14840 | 14830 | 108 |
| 491 | 20230804 | 110100 | 1948190570 | 14830 | 14830 | 14850 | 14830 | 791 |
| 492 | 20230804 | 110000 | 1936454170 | 14830 | 14860 | 14860 | 14830 | 255 |
| 493 | 20230804 | 105900 | 1932667070 | 14870 | 14820 | 14870 | 14820 | 1066 |
| 494 | 20230804 | 105800 | 1916854030 | 14810 | 14790 | 14810 | 14780 | 3615 |
| 495 | 20230804 | 105700 | 1863421520 | 14790 | 14780 | 14790 | 14780 | 15 |
| 496 | 20230804 | 105600 | 1863199720 | 14780 | 14770 | 14780 | 14770 | 12 |
| 497 | 20230804 | 105500 | 1863022460 | 14770 | 14760 | 14770 | 14760 | 139 |
| 498 | 20230804 | 105400 | 1860969950 | 14760 | 14760 | 14760 | 14760 | 131 |
| 499 | 20230804 | 105300 | 1859036390 | 14760 | 14760 | 14760 | 14760 | 116 |
| 500 | 20230804 | 105200 | 1857324230 | 14750 | 14780 | 14780 | 14750 | 545 |
| 501 | 20230804 | 105100 | 1849280610 | 14780 | 14760 | 14790 | 14760 | 361 |
| 502 | 20230804 | 105000 | 1843946180 | 14750 | 14750 | 14760 | 14750 | 307 |
| 503 | 20230804 | 104900 | 1839417730 | 14750 | 14750 | 14750 | 14750 | 10 |
| 504 | 20230804 | 104800 | 1839270230 | 14750 | 14770 | 14770 | 14750 | 86 |
| 505 | 20230804 | 104700 | 1838001260 | 14770 | 14760 | 14770 | 14740 | 292 |
| 506 | 20230804 | 104600 | 1833691690 | 14770 | 14760 | 14770 | 14760 | 134 |
| 507 | 20230804 | 104500 | 1831712530 | 14750 | 14750 | 14750 | 14750 | 83 |
| 508 | 20230804 | 104400 | 1830488280 | 14750 | 14740 | 14750 | 14740 | 103 |
| 509 | 20230804 | 104300 | 1828969340 | 14750 | 14760 | 14760 | 14750 | 134 |
| 510 | 20230804 | 104200 | 1826991510 | 14760 | 14740 | 14760 | 14740 | 15 |
| 511 | 20230804 | 104100 | 1826770270 | 14750 | 14750 | 14760 | 14750 | 335 |
| 512 | 20230804 | 104000 | 1821826700 | 14760 | 14770 | 14770 | 14760 | 228 |
| 513 | 20230804 | 103900 | 1818459190 | 14770 | 14770 | 14770 | 14770 | 171 |
| 514 | 20230804 | 103800 | 1815933520 | 14780 | 14760 | 14780 | 14740 | 178 |
| 515 | 20230804 | 103700 | 1813305920 | 14770 | 14760 | 14770 | 14760 | 333 |
| 516 | 20230804 | 103600 | 1808388640 | 14750 | 14720 | 14750 | 14720 | 486 |
| 517 | 20230804 | 103500 | 1801222330 | 14730 | 14710 | 14730 | 14710 | 222 |
| 518 | 20230804 | 103400 | 1797954180 | 14710 | 14710 | 14710 | 14710 | 420 |
| 519 | 20230804 | 103300 | 1791775980 | 14710 | 14680 | 14710 | 14680 | 121 |
| 520 | 20230804 | 103200 | 1789996100 | 14710 | 14680 | 14710 | 14680 | 27 |
| 521 | 20230804 | 103100 | 1789599680 | 14680 | 14690 | 14700 | 14670 | 123 |
| 522 | 20230804 | 103000 | 1787793040 | 14700 | 14690 | 14700 | 14690 | 44 |
| 523 | 20230804 | 102900 | 1787146670 | 14690 | 14690 | 14690 | 14690 | 563 |
| 524 | 20230804 | 102800 | 1778876200 | 14670 | 14690 | 14690 | 14670 | 292 |
| 525 | 20230804 | 102700 | 1774588120 | 14690 | 14670 | 14690 | 14670 | 522 |
| 526 | 20230804 | 102600 | 1766926310 | 14660 | 14680 | 14700 | 14650 | 1933 |
| 527 | 20230804 | 102500 | 1738554360 | 14690 | 14720 | 14720 | 14690 | 540 |
| 528 | 20230804 | 102400 | 1730620220 | 14720 | 14710 | 14720 | 14710 | 135 |
| 529 | 20230804 | 102300 | 1728634360 | 14720 | 14700 | 14720 | 14700 | 28 |
| 530 | 20230804 | 102200 | 1728222740 | 14700 | 14730 | 14730 | 14700 | 83 |
| 531 | 20230804 | 102100 | 1727001980 | 14730 | 14730 | 14730 | 14730 | 146 |
| 532 | 20230804 | 102000 | 1724851400 | 14690 | 14680 | 14700 | 14680 | 232 |
| 533 | 20230804 | 101900 | 1721441130 | 14700 | 14740 | 14740 | 14700 | 180 |
| 534 | 20230804 | 101800 | 1718788570 | 14750 | 14680 | 14750 | 14680 | 246 |
| 535 | 20230804 | 101700 | 1715163780 | 14680 | 14690 | 14730 | 14680 | 621 |
| 536 | 20230804 | 101600 | 1706025360 | 14730 | 14730 | 14730 | 14690 | 371 |
| 537 | 20230804 | 101500 | 1700562010 | 14690 | 14730 | 14730 | 14690 | 178 |
| 538 | 20230804 | 101400 | 1697941870 | 14680 | 14720 | 14720 | 14680 | 129 |
| 539 | 20230804 | 101300 | 1696047310 | 14710 | 14710 | 14710 | 14710 | 133 |
| 540 | 20230804 | 101200 | 1694090880 | 14710 | 14750 | 14750 | 14690 | 508 |
| 541 | 20230804 | 101100 | 1686614890 | 14750 | 14670 | 14750 | 14670 | 505 |
| 542 | 20230804 | 101000 | 1679189380 | 14670 | 14650 | 14670 | 14650 | 528 |
| 543 | 20230804 | 100900 | 1671448580 | 14650 | 14650 | 14650 | 14640 | 268 |
| 544 | 20230804 | 100800 | 1667522460 | 14640 | 14660 | 14660 | 14640 | 498 |
| 545 | 20230804 | 100700 | 1660227850 | 14650 | 14670 | 14670 | 14650 | 1143 |
| 546 | 20230804 | 100600 | 1643471440 | 14670 | 14710 | 14710 | 14670 | 1139 |
| 547 | 20230804 | 100500 | 1626727980 | 14710 | 14720 | 14720 | 14710 | 112 |
| 548 | 20230804 | 100400 | 1625080440 | 14720 | 14730 | 14740 | 14720 | 258 |
| 549 | 20230804 | 100300 | 1621279930 | 14720 | 14670 | 14720 | 14670 | 376 |
| 550 | 20230804 | 100200 | 1615752230 | 14670 | 14670 | 14680 | 14670 | 520 |
| 551 | 20230804 | 100100 | 1608122890 | 14670 | 14670 | 14680 | 14670 | 215 |
| 552 | 20230804 | 100000 | 1604967740 | 14670 | 14640 | 14670 | 14640 | 171 |
| 553 | 20230804 | 095900 | 1602462120 | 14640 | 14630 | 14640 | 14630 | 23 |
| 554 | 20230804 | 095800 | 1602125510 | 14620 | 14620 | 14620 | 14620 | 118 |
| 555 | 20230804 | 095700 | 1600400350 | 14620 | 14630 | 14630 | 14620 | 43 |
| 556 | 20230804 | 095600 | 1599771410 | 14640 | 14650 | 14650 | 14630 | 986 |
| 557 | 20230804 | 095500 | 1585334580 | 14660 | 14640 | 14660 | 14640 | 233 |
| 558 | 20230804 | 095400 | 1581923050 | 14640 | 14620 | 14640 | 14620 | 100 |
| 559 | 20230804 | 095300 | 1580459630 | 14620 | 14590 | 14620 | 14590 | 1330 |
| 560 | 20230804 | 095200 | 1561054420 | 14580 | 14590 | 14590 | 14580 | 46 |
| 561 | 20230804 | 095100 | 1560383630 | 14590 | 14560 | 14590 | 14550 | 2458 |
| 562 | 20230804 | 095000 | 1524586760 | 14560 | 14600 | 14620 | 14560 | 2672 |
| 563 | 20230804 | 094900 | 1485624640 | 14600 | 14640 | 14640 | 14600 | 5078 |
| 564 | 20230804 | 094800 | 1411455310 | 14640 | 14650 | 14650 | 14640 | 104 |
| 565 | 20230804 | 094700 | 1409932720 | 14620 | 14630 | 14630 | 14620 | 630 |
| 566 | 20230804 | 094600 | 1400719860 | 14620 | 14690 | 14690 | 14620 | 1954 |
| 567 | 20230804 | 094500 | 1372123860 | 14690 | 14650 | 14690 | 14650 | 90 |
| 568 | 20230804 | 094400 | 1370804400 | 14650 | 14640 | 14650 | 14640 | 824 |
| 569 | 20230804 | 094300 | 1358733850 | 14640 | 14630 | 14650 | 14620 | 1375 |
| 570 | 20230804 | 094200 | 1338610630 | 14630 | 14650 | 14660 | 14630 | 726 |
| 571 | 20230804 | 094100 | 1327979080 | 14650 | 14650 | 14650 | 14630 | 633 |
| 572 | 20230804 | 094000 | 1318714020 | 14630 | 14660 | 14660 | 14630 | 2045 |
| 573 | 20230804 | 093900 | 1288782270 | 14660 | 14670 | 14680 | 14660 | 434 |
| 574 | 20230804 | 093800 | 1282414750 | 14660 | 14670 | 14670 | 14660 | 69 |
| 575 | 20230804 | 093700 | 1281403160 | 14650 | 14670 | 14690 | 14630 | 5809 |
| 576 | 20230804 | 093600 | 1196312700 | 14670 | 14680 | 14680 | 14670 | 365 |
| 577 | 20230804 | 093500 | 1190957430 | 14690 | 14680 | 14690 | 14680 | 591 |
| 578 | 20230804 | 093400 | 1182279670 | 14680 | 14700 | 14700 | 14680 | 1320 |
| 579 | 20230804 | 093300 | 1162897270 | 14700 | 14710 | 14710 | 14700 | 933 |
| 580 | 20230804 | 093200 | 1149182120 | 14710 | 14720 | 14720 | 14710 | 85 |
| 581 | 20230804 | 093100 | 1147931560 | 14720 | 14710 | 14720 | 14700 | 280 |
| 582 | 20230804 | 093000 | 1143813760 | 14710 | 14740 | 14740 | 14710 | 4530 |
| 583 | 20230804 | 092900 | 1077077010 | 14750 | 14800 | 14800 | 14750 | 694 |
| 584 | 20230804 | 092800 | 1066835640 | 14810 | 14780 | 14810 | 14780 | 493 |
| 585 | 20230804 | 092700 | 1059536160 | 14790 | 14830 | 14840 | 14790 | 510 |
| 586 | 20230804 | 092600 | 1051977520 | 14830 | 14810 | 14830 | 14810 | 56 |
| 587 | 20230804 | 092500 | 1051147140 | 14800 | 14790 | 14800 | 14790 | 213 |
| 588 | 20230804 | 092400 | 1047994970 | 14750 | 14720 | 14750 | 14720 | 274 |
| 589 | 20230804 | 092300 | 1043956820 | 14720 | 14710 | 14780 | 14710 | 47 |
| 590 | 20230804 | 092200 | 1043264820 | 14710 | 14740 | 14740 | 14710 | 1660 |
| 591 | 20230804 | 092100 | 1018821560 | 14740 | 14740 | 14750 | 14740 | 1095 |
| 592 | 20230804 | 092000 | 1002680760 | 14740 | 14760 | 14770 | 14740 | 2307 |
| 593 | 20230804 | 091900 | 968652240 | 14760 | 14750 | 14760 | 14740 | 760 |
| 594 | 20230804 | 091800 | 957441090 | 14750 | 14760 | 14790 | 14740 | 1546 |
| 595 | 20230804 | 091700 | 934634890 | 14780 | 14790 | 14790 | 14760 | 1127 |
| 596 | 20230804 | 091600 | 917988570 | 14790 | 14770 | 14790 | 14770 | 685 |
| 597 | 20230804 | 091500 | 907867980 | 14780 | 14810 | 14820 | 14780 | 2920 |
| 598 | 20230804 | 091400 | 864628570 | 14820 | 14810 | 14820 | 14800 | 906 |
| 599 | 20230804 | 091300 | 851210500 | 14810 | 14830 | 14850 | 14800 | 2710 |
| 600 | 20230804 | 091200 | 811066660 | 14830 | 14830 | 14860 | 14830 | 1240 |
| 601 | 20230804 | 091100 | 792655900 | 14820 | 14770 | 14820 | 14770 | 2760 |
| 602 | 20230804 | 091000 | 751829540 | 14770 | 14770 | 14770 | 14750 | 170 |
| 603 | 20230804 | 090900 | 749318680 | 14710 | 14690 | 14770 | 14690 | 2652 |
| 604 | 20230804 | 090800 | 710341410 | 14690 | 14780 | 14780 | 14680 | 5535 |
| 605 | 20230804 | 090700 | 628912460 | 14780 | 14720 | 14910 | 14710 | 2328 |
| 606 | 20230804 | 090600 | 594574650 | 14710 | 14790 | 14820 | 14680 | 9758 |
| 607 | 20230804 | 090500 | 450557180 | 14800 | 14830 | 14830 | 14760 | 3833 |
| 608 | 20230804 | 090400 | 393799830 | 14840 | 14850 | 14880 | 14840 | 2692 |
| 609 | 20230804 | 090300 | 353829370 | 14830 | 14900 | 14900 | 14800 | 4887 |
| 610 | 20230804 | 090200 | 281285120 | 14920 | 15000 | 15000 | 14890 | 5305 |
| 611 | 20230804 | 090100 | 201985180 | 15000 | 15120 | 15170 | 14960 | 5051 |
| 612 | 20230804 | 090000 | 126037550 | 15190 | 15180 | 15190 | 15030 | 7664 |