31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 184600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 3 | 20230814 | 184500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 4 | 20230814 | 184400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 5 | 20230814 | 184300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 6 | 20230814 | 184200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 7 | 20230814 | 184100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 8 | 20230814 | 184000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 9 | 20230814 | 183900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 10 | 20230814 | 183800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 11 | 20230814 | 183700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 12 | 20230814 | 183600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 13 | 20230814 | 183500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 14 | 20230814 | 183400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 15 | 20230814 | 183300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 16 | 20230814 | 183200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 17 | 20230814 | 183100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 18 | 20230814 | 183000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 19 | 20230814 | 182900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 20 | 20230814 | 182800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 21 | 20230814 | 182700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 22 | 20230814 | 182600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 23 | 20230814 | 182500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 24 | 20230814 | 182400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 25 | 20230814 | 182300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 26 | 20230814 | 182200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 27 | 20230814 | 182100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 28 | 20230814 | 182000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 29 | 20230814 | 181900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 30 | 20230814 | 181800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 31 | 20230814 | 181700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 32 | 20230814 | 181600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 33 | 20230814 | 181500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 34 | 20230814 | 181400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 35 | 20230814 | 181300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 36 | 20230814 | 181200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 37 | 20230814 | 181100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 38 | 20230814 | 181000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 39 | 20230814 | 180900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 40 | 20230814 | 180800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 41 | 20230814 | 180700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 42 | 20230814 | 180600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 43 | 20230814 | 180500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 44 | 20230814 | 180400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 45 | 20230814 | 180300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 46 | 20230814 | 180200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 47 | 20230814 | 180100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 48 | 20230814 | 180000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 49 | 20230814 | 175900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 50 | 20230814 | 175800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 51 | 20230814 | 175700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 52 | 20230814 | 175600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 53 | 20230814 | 175500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 54 | 20230814 | 175400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 55 | 20230814 | 175300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 56 | 20230814 | 175200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 57 | 20230814 | 175100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 58 | 20230814 | 175000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 59 | 20230814 | 174900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 60 | 20230814 | 174800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 61 | 20230814 | 174700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 62 | 20230814 | 174600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 63 | 20230814 | 174500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 64 | 20230814 | 174400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 65 | 20230814 | 174300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 66 | 20230814 | 174200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 67 | 20230814 | 174100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 68 | 20230814 | 174000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 69 | 20230814 | 173900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 70 | 20230814 | 173800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 71 | 20230814 | 173700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 72 | 20230814 | 173600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 73 | 20230814 | 173500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 74 | 20230814 | 173400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 75 | 20230814 | 173300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 76 | 20230814 | 173200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 77 | 20230814 | 173100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 78 | 20230814 | 173000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 79 | 20230814 | 172900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 80 | 20230814 | 172800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 81 | 20230814 | 172700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 82 | 20230814 | 172600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 83 | 20230814 | 172500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 84 | 20230814 | 172400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 85 | 20230814 | 172300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 86 | 20230814 | 172200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 87 | 20230814 | 172100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 88 | 20230814 | 172000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 89 | 20230814 | 171900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 90 | 20230814 | 171800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 91 | 20230814 | 171700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 92 | 20230814 | 171600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 93 | 20230814 | 171500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 94 | 20230814 | 171400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 95 | 20230814 | 171300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 96 | 20230814 | 171200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 97 | 20230814 | 171100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 98 | 20230814 | 171000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 99 | 20230814 | 170900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 100 | 20230814 | 170800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 101 | 20230814 | 170700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 102 | 20230814 | 170600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 103 | 20230814 | 170500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 104 | 20230814 | 170400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 105 | 20230814 | 170300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 106 | 20230814 | 170200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 107 | 20230814 | 170100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 108 | 20230814 | 170000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 109 | 20230814 | 165900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 110 | 20230814 | 165800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 111 | 20230814 | 165700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 112 | 20230814 | 165600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 113 | 20230814 | 165500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 114 | 20230814 | 165400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 115 | 20230814 | 165300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 116 | 20230814 | 165200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 117 | 20230814 | 165100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 118 | 20230814 | 165000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 119 | 20230814 | 164900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 120 | 20230814 | 164800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 121 | 20230814 | 164700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 122 | 20230814 | 164600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 123 | 20230814 | 164500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 124 | 20230814 | 164400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 125 | 20230814 | 164300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 126 | 20230814 | 164200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 127 | 20230814 | 164100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 128 | 20230814 | 164000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 129 | 20230814 | 163900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 130 | 20230814 | 163800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 131 | 20230814 | 163700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 132 | 20230814 | 163600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 133 | 20230814 | 163500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 134 | 20230814 | 163400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 135 | 20230814 | 163300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 136 | 20230814 | 163200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 137 | 20230814 | 163100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 138 | 20230814 | 163000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 139 | 20230814 | 162900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 140 | 20230814 | 162800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 141 | 20230814 | 162700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 142 | 20230814 | 162600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 143 | 20230814 | 162500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 144 | 20230814 | 162400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 145 | 20230814 | 162300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 146 | 20230814 | 162200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 147 | 20230814 | 162100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 148 | 20230814 | 162000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 149 | 20230814 | 161900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 150 | 20230814 | 161800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 151 | 20230814 | 161700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 152 | 20230814 | 161600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 153 | 20230814 | 161500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 154 | 20230814 | 161400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 155 | 20230814 | 161300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 156 | 20230814 | 161200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 157 | 20230814 | 161100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 158 | 20230814 | 161000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 159 | 20230814 | 160900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 160 | 20230814 | 160800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 161 | 20230814 | 160700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 162 | 20230814 | 160600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 163 | 20230814 | 160500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 164 | 20230814 | 160400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 165 | 20230814 | 160300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 166 | 20230814 | 160200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 167 | 20230814 | 160100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 168 | 20230814 | 160000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 169 | 20230814 | 155900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 170 | 20230814 | 155800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 171 | 20230814 | 155700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 172 | 20230814 | 155600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 173 | 20230814 | 155500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 174 | 20230814 | 155400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 175 | 20230814 | 155300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 176 | 20230814 | 155200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 177 | 20230814 | 155100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 178 | 20230814 | 155000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 179 | 20230814 | 154900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 180 | 20230814 | 154800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 181 | 20230814 | 154700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 182 | 20230814 | 154600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 183 | 20230814 | 154500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 184 | 20230814 | 154400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 185 | 20230814 | 154300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 186 | 20230814 | 154200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 187 | 20230814 | 154100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 188 | 20230814 | 154000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 189 | 20230814 | 153900 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 190 | 20230814 | 153800 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 191 | 20230814 | 153700 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 192 | 20230814 | 153600 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 193 | 20230814 | 153500 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 194 | 20230814 | 153400 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 195 | 20230814 | 153300 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 196 | 20230814 | 153200 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 197 | 20230814 | 153100 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 0 |
| 198 | 20230814 | 153000 | 2433395340 | 19830 | 19830 | 19830 | 19830 | 2702 |
| 199 | 20230814 | 152900 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 200 | 20230814 | 152800 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 201 | 20230814 | 152700 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 202 | 20230814 | 152600 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 203 | 20230814 | 152500 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 204 | 20230814 | 152400 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 205 | 20230814 | 152300 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 206 | 20230814 | 152200 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 207 | 20230814 | 152100 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 208 | 20230814 | 152000 | 2379814680 | 19840 | 19840 | 19840 | 19840 | 0 |
| 209 | 20230814 | 151900 | 2379814680 | 19840 | 19790 | 19840 | 19780 | 985 |
| 210 | 20230814 | 151800 | 2360301330 | 19770 | 19780 | 19800 | 19770 | 49 |
| 211 | 20230814 | 151700 | 2359332190 | 19780 | 19800 | 19800 | 19780 | 33 |
| 212 | 20230814 | 151600 | 2358679210 | 19800 | 19770 | 19800 | 19750 | 265 |
| 213 | 20230814 | 151500 | 2353439500 | 19770 | 19800 | 19820 | 19770 | 493 |
| 214 | 20230814 | 151400 | 2343677300 | 19800 | 19790 | 19800 | 19790 | 264 |
| 215 | 20230814 | 151300 | 2338450900 | 19790 | 19730 | 19790 | 19730 | 812 |
| 216 | 20230814 | 151200 | 2322407000 | 19730 | 19720 | 19730 | 19720 | 139 |
| 217 | 20230814 | 151100 | 2319664780 | 19720 | 19740 | 19740 | 19720 | 63 |
| 218 | 20230814 | 151000 | 2318421340 | 19740 | 19690 | 19740 | 19690 | 452 |
| 219 | 20230814 | 150900 | 2309503550 | 19690 | 19680 | 19710 | 19680 | 1208 |
| 220 | 20230814 | 150800 | 2285714580 | 19680 | 19680 | 19680 | 19670 | 263 |
| 221 | 20230814 | 150700 | 2280538750 | 19670 | 19670 | 19670 | 19660 | 116 |
| 222 | 20230814 | 150600 | 2278257040 | 19670 | 19680 | 19680 | 19660 | 432 |
| 223 | 20230814 | 150500 | 2269760200 | 19680 | 19670 | 19680 | 19670 | 32 |
| 224 | 20230814 | 150400 | 2269130750 | 19670 | 19690 | 19690 | 19670 | 701 |
| 225 | 20230814 | 150300 | 2255341920 | 19690 | 19680 | 19690 | 19670 | 363 |
| 226 | 20230814 | 150200 | 2248198280 | 19690 | 19690 | 19700 | 19690 | 75 |
| 227 | 20230814 | 150100 | 2246721520 | 19700 | 19690 | 19700 | 19690 | 153 |
| 228 | 20230814 | 150000 | 2243708930 | 19690 | 19690 | 19700 | 19690 | 463 |
| 229 | 20230814 | 145900 | 2234591000 | 19690 | 19680 | 19700 | 19680 | 28 |
| 230 | 20230814 | 145800 | 2234039770 | 19690 | 19690 | 19690 | 19680 | 94 |
| 231 | 20230814 | 145700 | 2232189030 | 19710 | 19690 | 19710 | 19690 | 12 |
| 232 | 20230814 | 145600 | 2231952730 | 19710 | 19690 | 19710 | 19680 | 350 |
| 233 | 20230814 | 145500 | 2225064060 | 19690 | 19730 | 19730 | 19690 | 180 |
| 234 | 20230814 | 145400 | 2221516570 | 19750 | 19750 | 19750 | 19730 | 25 |
| 235 | 20230814 | 145300 | 2221023100 | 19750 | 19740 | 19760 | 19730 | 628 |
| 236 | 20230814 | 145200 | 2208625380 | 19740 | 19730 | 19740 | 19730 | 16 |
| 237 | 20230814 | 145100 | 2208309690 | 19750 | 19700 | 19750 | 19700 | 223 |
| 238 | 20230814 | 145000 | 2203907600 | 19730 | 19720 | 19730 | 19690 | 148 |
| 239 | 20230814 | 144900 | 2200990470 | 19720 | 19740 | 19740 | 19720 | 46 |
| 240 | 20230814 | 144800 | 2200082720 | 19740 | 19720 | 19740 | 19720 | 145 |
| 241 | 20230814 | 144700 | 2197222560 | 19730 | 19700 | 19730 | 19700 | 78 |
| 242 | 20230814 | 144600 | 2195684290 | 19700 | 19700 | 19700 | 19700 | 12 |
| 243 | 20230814 | 144500 | 2195447890 | 19700 | 19640 | 19750 | 19640 | 614 |
| 244 | 20230814 | 144400 | 2183340100 | 19670 | 19650 | 19670 | 19650 | 7 |
| 245 | 20230814 | 144300 | 2183202480 | 19650 | 19670 | 19670 | 19650 | 33 |
| 246 | 20230814 | 144200 | 2182553630 | 19660 | 19670 | 19670 | 19660 | 46 |
| 247 | 20230814 | 144100 | 2181648920 | 19640 | 19640 | 19640 | 19640 | 12 |
| 248 | 20230814 | 144000 | 2181413240 | 19650 | 19670 | 19670 | 19650 | 27 |
| 249 | 20230814 | 143900 | 2180882390 | 19650 | 19650 | 19670 | 19650 | 176 |
| 250 | 20230814 | 143800 | 2177423970 | 19670 | 19670 | 19670 | 19650 | 159 |
| 251 | 20230814 | 143700 | 2174296680 | 19650 | 19670 | 19670 | 19650 | 40 |
| 252 | 20230814 | 143600 | 2173510660 | 19650 | 19670 | 19670 | 19650 | 23 |
| 253 | 20230814 | 143500 | 2173058690 | 19640 | 19650 | 19670 | 19640 | 189 |
| 254 | 20230814 | 143400 | 2169345320 | 19640 | 19630 | 19640 | 19610 | 96 |
| 255 | 20230814 | 143300 | 2167460750 | 19610 | 19610 | 19630 | 19610 | 37 |
| 256 | 20230814 | 143200 | 2166735160 | 19630 | 19600 | 19630 | 19600 | 164 |
| 257 | 20230814 | 143100 | 2163520730 | 19630 | 19610 | 19630 | 19590 | 146 |
| 258 | 20230814 | 143000 | 2160658610 | 19640 | 19600 | 19640 | 19600 | 19 |
| 259 | 20230814 | 142900 | 2160285990 | 19600 | 19600 | 19600 | 19600 | 15 |
| 260 | 20230814 | 142800 | 2159991990 | 19590 | 19640 | 19640 | 19590 | 291 |
| 261 | 20230814 | 142700 | 2154284170 | 19650 | 19660 | 19660 | 19650 | 33 |
| 262 | 20230814 | 142600 | 2153635570 | 19660 | 19660 | 19660 | 19660 | 48 |
| 263 | 20230814 | 142500 | 2152691890 | 19660 | 19690 | 19690 | 19660 | 43 |
| 264 | 20230814 | 142400 | 2151845860 | 19690 | 19670 | 19690 | 19670 | 18 |
| 265 | 20230814 | 142300 | 2151491780 | 19680 | 19680 | 19680 | 19680 | 46 |
| 266 | 20230814 | 142200 | 2150586500 | 19690 | 19680 | 19690 | 19680 | 30 |
| 267 | 20230814 | 142100 | 2149995920 | 19690 | 19690 | 19690 | 19680 | 9 |
| 268 | 20230814 | 142000 | 2149818750 | 19690 | 19690 | 19690 | 19690 | 9 |
| 269 | 20230814 | 141900 | 2149641540 | 19700 | 19670 | 19700 | 19670 | 236 |
| 270 | 20230814 | 141800 | 2144993330 | 19700 | 19670 | 19700 | 19670 | 148 |
| 271 | 20230814 | 141700 | 2142078070 | 19700 | 19670 | 19700 | 19660 | 129 |
| 272 | 20230814 | 141600 | 2139537640 | 19690 | 19690 | 19690 | 19680 | 175 |
| 273 | 20230814 | 141500 | 2136092520 | 19690 | 19660 | 19690 | 19660 | 15 |
| 274 | 20230814 | 141400 | 2135797580 | 19690 | 19690 | 19690 | 19690 | 20 |
| 275 | 20230814 | 141300 | 2135403780 | 19640 | 19610 | 19700 | 19610 | 929 |
| 276 | 20230814 | 141200 | 2117158330 | 19580 | 19610 | 19610 | 19580 | 16 |
| 277 | 20230814 | 141100 | 2116845020 | 19580 | 19570 | 19600 | 19570 | 75 |
| 278 | 20230814 | 141000 | 2115375560 | 19570 | 19600 | 19600 | 19570 | 211 |
| 279 | 20230814 | 140900 | 2111245600 | 19580 | 19590 | 19600 | 19580 | 141 |
| 280 | 20230814 | 140800 | 2108483740 | 19570 | 19570 | 19590 | 19570 | 19 |
| 281 | 20230814 | 140700 | 2108111890 | 19570 | 19600 | 19600 | 19570 | 276 |
| 282 | 20230814 | 140600 | 2102704870 | 19600 | 19610 | 19610 | 19600 | 71 |
| 283 | 20230814 | 140500 | 2101313170 | 19610 | 19610 | 19610 | 19610 | 25 |
| 284 | 20230814 | 140400 | 2100822920 | 19600 | 19580 | 19620 | 19580 | 144 |
| 285 | 20230814 | 140300 | 2098002640 | 19580 | 19580 | 19580 | 19580 | 164 |
| 286 | 20230814 | 140200 | 2094791520 | 19590 | 19600 | 19600 | 19590 | 86 |
| 287 | 20230814 | 140100 | 2093106530 | 19600 | 19630 | 19630 | 19600 | 660 |
| 288 | 20230814 | 140000 | 2080156290 | 19640 | 19630 | 19680 | 19630 | 7 |
| 289 | 20230814 | 135900 | 2080018810 | 19650 | 19680 | 19680 | 19650 | 132 |
| 290 | 20230814 | 135800 | 2077423590 | 19680 | 19680 | 19680 | 19660 | 147 |
| 291 | 20230814 | 135700 | 2074531210 | 19680 | 19650 | 19680 | 19650 | 504 |
| 292 | 20230814 | 135600 | 2064624670 | 19650 | 19650 | 19650 | 19650 | 18 |
| 293 | 20230814 | 135500 | 2064270970 | 19610 | 19610 | 19610 | 19610 | 4 |
| 294 | 20230814 | 135400 | 2064192530 | 19650 | 19550 | 19650 | 19550 | 340 |
| 295 | 20230814 | 135300 | 2057534430 | 19550 | 19540 | 19550 | 19520 | 104 |
| 296 | 20230814 | 135200 | 2055502280 | 19520 | 19520 | 19520 | 19520 | 0 |
| 297 | 20230814 | 135100 | 2055502280 | 19520 | 19520 | 19520 | 19520 | 4 |
| 298 | 20230814 | 135000 | 2055424200 | 19520 | 19510 | 19520 | 19510 | 327 |
| 299 | 20230814 | 134900 | 2049044160 | 19500 | 19490 | 19500 | 19480 | 908 |
| 300 | 20230814 | 134800 | 2031349280 | 19480 | 19480 | 19480 | 19480 | 5 |
| 301 | 20230814 | 134700 | 2031251880 | 19480 | 19480 | 19480 | 19480 | 4 |
| 302 | 20230814 | 134600 | 2031173960 | 19490 | 19490 | 19490 | 19490 | 22 |
| 303 | 20230814 | 134500 | 2030745180 | 19480 | 19490 | 19490 | 19480 | 62 |
| 304 | 20230814 | 134400 | 2029536810 | 19490 | 19500 | 19500 | 19490 | 330 |
| 305 | 20230814 | 134300 | 2023103430 | 19500 | 19500 | 19510 | 19500 | 135 |
| 306 | 20230814 | 134200 | 2020470750 | 19520 | 19520 | 19520 | 19520 | 0 |
| 307 | 20230814 | 134100 | 2020470750 | 19520 | 19520 | 19520 | 19520 | 41 |
| 308 | 20230814 | 134000 | 2019670430 | 19500 | 19500 | 19500 | 19500 | 0 |
| 309 | 20230814 | 133900 | 2019670430 | 19500 | 19510 | 19510 | 19500 | 215 |
| 310 | 20230814 | 133800 | 2015476470 | 19510 | 19510 | 19520 | 19510 | 61 |
| 311 | 20230814 | 133700 | 2014286290 | 19520 | 19520 | 19520 | 19520 | 54 |
| 312 | 20230814 | 133600 | 2013232210 | 19520 | 19520 | 19520 | 19520 | 215 |
| 313 | 20230814 | 133500 | 2009035410 | 19520 | 19510 | 19520 | 19510 | 18 |
| 314 | 20230814 | 133400 | 2008684140 | 19500 | 19500 | 19500 | 19500 | 41 |
| 315 | 20230814 | 133300 | 2007884640 | 19500 | 19500 | 19500 | 19500 | 20 |
| 316 | 20230814 | 133200 | 2007494640 | 19500 | 19520 | 19520 | 19500 | 350 |
| 317 | 20230814 | 133100 | 2000665740 | 19550 | 19550 | 19550 | 19550 | 1 |
| 318 | 20230814 | 133000 | 2000646190 | 19520 | 19520 | 19520 | 19520 | 6 |
| 319 | 20230814 | 132900 | 2000529070 | 19550 | 19540 | 19550 | 19540 | 11 |
| 320 | 20230814 | 132800 | 2000314120 | 19540 | 19460 | 19590 | 19460 | 447 |
| 321 | 20230814 | 132700 | 1991610080 | 19440 | 19440 | 19440 | 19440 | 20 |
| 322 | 20230814 | 132600 | 1991221280 | 19440 | 19450 | 19450 | 19440 | 84 |
| 323 | 20230814 | 132500 | 1989588280 | 19440 | 19450 | 19450 | 19440 | 194 |
| 324 | 20230814 | 132400 | 1985816030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 325 | 20230814 | 132300 | 1985816030 | 19450 | 19450 | 19450 | 19450 | 0 |
| 326 | 20230814 | 132200 | 1985816030 | 19450 | 19470 | 19470 | 19450 | 275 |
| 327 | 20230814 | 132100 | 1980465900 | 19470 | 19470 | 19470 | 19460 | 215 |
| 328 | 20230814 | 132000 | 1976281570 | 19470 | 19470 | 19470 | 19470 | 32 |
| 329 | 20230814 | 131900 | 1975658530 | 19470 | 19470 | 19470 | 19470 | 3 |
| 330 | 20230814 | 131800 | 1975600120 | 19500 | 19500 | 19500 | 19500 | 0 |
| 331 | 20230814 | 131700 | 1975600120 | 19500 | 19470 | 19500 | 19470 | 5 |
| 332 | 20230814 | 131600 | 1975502740 | 19500 | 19500 | 19500 | 19500 | 8 |
| 333 | 20230814 | 131500 | 1975346740 | 19500 | 19470 | 19500 | 19470 | 29 |
| 334 | 20230814 | 131400 | 1974781270 | 19470 | 19500 | 19500 | 19470 | 317 |
| 335 | 20230814 | 131300 | 1968604970 | 19500 | 19590 | 19590 | 19500 | 1924 |
| 336 | 20230814 | 131200 | 1930988110 | 19590 | 19630 | 19630 | 19590 | 257 |
| 337 | 20230814 | 131100 | 1925949470 | 19630 | 19640 | 19640 | 19630 | 116 |
| 338 | 20230814 | 131000 | 1923671780 | 19640 | 19640 | 19640 | 19640 | 0 |
| 339 | 20230814 | 130900 | 1923671780 | 19640 | 19640 | 19640 | 19640 | 50 |
| 340 | 20230814 | 130800 | 1922689780 | 19640 | 19640 | 19640 | 19640 | 4 |
| 341 | 20230814 | 130700 | 1922611220 | 19650 | 19630 | 19650 | 19630 | 58 |
| 342 | 20230814 | 130600 | 1921472180 | 19640 | 19640 | 19640 | 19640 | 1 |
| 343 | 20230814 | 130500 | 1921452540 | 19640 | 19630 | 19640 | 19630 | 52 |
| 344 | 20230814 | 130400 | 1920431640 | 19640 | 19640 | 19640 | 19640 | 3 |
| 345 | 20230814 | 130300 | 1920372720 | 19650 | 19630 | 19650 | 19630 | 108 |
| 346 | 20230814 | 130200 | 1918252660 | 19630 | 19660 | 19660 | 19630 | 13 |
| 347 | 20230814 | 130100 | 1917997380 | 19660 | 19660 | 19660 | 19630 | 63 |
| 348 | 20230814 | 130000 | 1916759800 | 19660 | 19670 | 19680 | 19660 | 38 |
| 349 | 20230814 | 125900 | 1916012360 | 19670 | 19670 | 19670 | 19670 | 3 |
| 350 | 20230814 | 125800 | 1915953350 | 19680 | 19680 | 19680 | 19680 | 18 |
| 351 | 20230814 | 125700 | 1915599110 | 19640 | 19650 | 19650 | 19640 | 153 |
| 352 | 20230814 | 125600 | 1912594130 | 19650 | 19650 | 19650 | 19650 | 7 |
| 353 | 20230814 | 125500 | 1912456580 | 19690 | 19660 | 19690 | 19660 | 6 |
| 354 | 20230814 | 125400 | 1912338470 | 19700 | 19700 | 19700 | 19700 | 1 |
| 355 | 20230814 | 125300 | 1912318770 | 19640 | 19650 | 19650 | 19640 | 10 |
| 356 | 20230814 | 125200 | 1912122340 | 19640 | 19680 | 19680 | 19640 | 79 |
| 357 | 20230814 | 125100 | 1910570090 | 19700 | 19700 | 19700 | 19700 | 1 |
| 358 | 20230814 | 125000 | 1910550390 | 19710 | 19750 | 19750 | 19700 | 437 |
| 359 | 20230814 | 124900 | 1901940110 | 19760 | 19650 | 19760 | 19650 | 399 |
| 360 | 20230814 | 124800 | 1894082830 | 19630 | 19630 | 19630 | 19630 | 0 |
| 361 | 20230814 | 124700 | 1894082830 | 19630 | 19630 | 19650 | 19610 | 985 |
| 362 | 20230814 | 124600 | 1874759840 | 19620 | 19620 | 19620 | 19620 | 181 |
| 363 | 20230814 | 124500 | 1871208620 | 19620 | 19650 | 19650 | 19620 | 332 |
| 364 | 20230814 | 124400 | 1864689360 | 19680 | 19680 | 19680 | 19650 | 52 |
| 365 | 20230814 | 124300 | 1863666980 | 19690 | 19700 | 19700 | 19690 | 207 |
| 366 | 20230814 | 124200 | 1859589280 | 19710 | 19710 | 19730 | 19700 | 590 |
| 367 | 20230814 | 124100 | 1847960890 | 19710 | 19790 | 19790 | 19710 | 767 |
| 368 | 20230814 | 124000 | 1832813340 | 19780 | 19780 | 19790 | 19780 | 39 |
| 369 | 20230814 | 123900 | 1832041910 | 19790 | 19800 | 19800 | 19790 | 16 |
| 370 | 20230814 | 123800 | 1831725170 | 19800 | 19750 | 19800 | 19750 | 95 |
| 371 | 20230814 | 123700 | 1829845870 | 19750 | 19750 | 19750 | 19730 | 31 |
| 372 | 20230814 | 123600 | 1829233750 | 19740 | 19740 | 19740 | 19740 | 20 |
| 373 | 20230814 | 123500 | 1828838950 | 19740 | 19740 | 19740 | 19740 | 6 |
| 374 | 20230814 | 123400 | 1828720510 | 19730 | 19730 | 19730 | 19730 | 3 |
| 375 | 20230814 | 123300 | 1828661320 | 19710 | 19710 | 19710 | 19710 | 0 |
| 376 | 20230814 | 123200 | 1828661320 | 19710 | 19710 | 19710 | 19710 | 0 |
| 377 | 20230814 | 123100 | 1828661320 | 19710 | 19710 | 19710 | 19680 | 87 |
| 378 | 20230814 | 123000 | 1826946990 | 19710 | 19730 | 19730 | 19710 | 66 |
| 379 | 20230814 | 122900 | 1825644870 | 19710 | 19710 | 19710 | 19710 | 0 |
| 380 | 20230814 | 122800 | 1825644870 | 19710 | 19690 | 19710 | 19690 | 133 |
| 381 | 20230814 | 122700 | 1823025850 | 19690 | 19680 | 19690 | 19680 | 69 |
| 382 | 20230814 | 122600 | 1821667900 | 19690 | 19700 | 19700 | 19690 | 54 |
| 383 | 20230814 | 122500 | 1820604600 | 19690 | 19690 | 19690 | 19690 | 0 |
| 384 | 20230814 | 122400 | 1820604600 | 19690 | 19730 | 19730 | 19690 | 114 |
| 385 | 20230814 | 122300 | 1818357680 | 19710 | 19710 | 19710 | 19710 | 0 |
| 386 | 20230814 | 122200 | 1818357680 | 19710 | 19710 | 19710 | 19710 | 0 |
| 387 | 20230814 | 122100 | 1818357680 | 19710 | 19730 | 19730 | 19710 | 11 |
| 388 | 20230814 | 122000 | 1818140730 | 19730 | 19750 | 19750 | 19730 | 6 |
| 389 | 20230814 | 121900 | 1818022310 | 19710 | 19710 | 19750 | 19630 | 1457 |
| 390 | 20230814 | 121800 | 1789335650 | 19690 | 19710 | 19710 | 19690 | 200 |
| 391 | 20230814 | 121700 | 1785396810 | 19710 | 19740 | 19740 | 19710 | 73 |
| 392 | 20230814 | 121600 | 1783956780 | 19750 | 19750 | 19790 | 19740 | 548 |
| 393 | 20230814 | 121500 | 1773135010 | 19790 | 19790 | 19800 | 19740 | 566 |
| 394 | 20230814 | 121400 | 1761948770 | 19790 | 19780 | 19800 | 19780 | 279 |
| 395 | 20230814 | 121300 | 1756425980 | 19780 | 19780 | 19780 | 19690 | 218 |
| 396 | 20230814 | 121200 | 1752122200 | 19790 | 19750 | 19790 | 19750 | 328 |
| 397 | 20230814 | 121100 | 1745639860 | 19750 | 19670 | 19750 | 19670 | 841 |
| 398 | 20230814 | 121000 | 1729076680 | 19660 | 19670 | 19680 | 19660 | 162 |
| 399 | 20230814 | 120900 | 1725888890 | 19670 | 19660 | 19670 | 19660 | 69 |
| 400 | 20230814 | 120800 | 1724531730 | 19670 | 19670 | 19670 | 19670 | 23 |
| 401 | 20230814 | 120700 | 1724079320 | 19670 | 19670 | 19670 | 19670 | 15 |
| 402 | 20230814 | 120600 | 1723784270 | 19660 | 19670 | 19670 | 19660 | 30 |
| 403 | 20230814 | 120500 | 1723194390 | 19690 | 19640 | 19690 | 19640 | 358 |
| 404 | 20230814 | 120400 | 1716159070 | 19630 | 19630 | 19630 | 19630 | 24 |
| 405 | 20230814 | 120300 | 1715687950 | 19630 | 19630 | 19630 | 19630 | 131 |
| 406 | 20230814 | 120200 | 1713116420 | 19610 | 19610 | 19610 | 19610 | 0 |
| 407 | 20230814 | 120100 | 1713116420 | 19610 | 19610 | 19610 | 19610 | 1 |
| 408 | 20230814 | 120000 | 1713096810 | 19630 | 19600 | 19630 | 19590 | 345 |
| 409 | 20230814 | 115900 | 1706333910 | 19590 | 19590 | 19590 | 19590 | 2 |
| 410 | 20230814 | 115800 | 1706294730 | 19590 | 19590 | 19590 | 19590 | 0 |
| 411 | 20230814 | 115700 | 1706294730 | 19590 | 19590 | 19600 | 19590 | 354 |
| 412 | 20230814 | 115600 | 1699359850 | 19590 | 19590 | 19590 | 19590 | 4 |
| 413 | 20230814 | 115500 | 1699281490 | 19600 | 19600 | 19600 | 19600 | 1 |
| 414 | 20230814 | 115400 | 1699261890 | 19600 | 19600 | 19600 | 19600 | 0 |
| 415 | 20230814 | 115300 | 1699261890 | 19600 | 19600 | 19600 | 19600 | 1 |
| 416 | 20230814 | 115200 | 1699242290 | 19590 | 19590 | 19590 | 19590 | 102 |
| 417 | 20230814 | 115100 | 1697244110 | 19590 | 19590 | 19590 | 19590 | 54 |
| 418 | 20230814 | 115000 | 1696186250 | 19590 | 19590 | 19590 | 19590 | 1 |
| 419 | 20230814 | 114900 | 1696166660 | 19600 | 19610 | 19610 | 19600 | 326 |
| 420 | 20230814 | 114800 | 1689775920 | 19610 | 19620 | 19620 | 19610 | 81 |
| 421 | 20230814 | 114700 | 1688186750 | 19620 | 19620 | 19620 | 19620 | 10 |
| 422 | 20230814 | 114600 | 1687990550 | 19620 | 19630 | 19630 | 19620 | 219 |
| 423 | 20230814 | 114500 | 1683691600 | 19630 | 19630 | 19630 | 19630 | 20 |
| 424 | 20230814 | 114400 | 1683299000 | 19640 | 19640 | 19640 | 19640 | 19 |
| 425 | 20230814 | 114300 | 1682925840 | 19630 | 19660 | 19660 | 19630 | 10 |
| 426 | 20230814 | 114200 | 1682729440 | 19660 | 19660 | 19660 | 19660 | 28 |
| 427 | 20230814 | 114100 | 1682178960 | 19660 | 19660 | 19660 | 19660 | 3 |
| 428 | 20230814 | 114000 | 1682119980 | 19610 | 19610 | 19610 | 19610 | 11 |
| 429 | 20230814 | 113900 | 1681904270 | 19670 | 19630 | 19670 | 19610 | 244 |
| 430 | 20230814 | 113800 | 1677116850 | 19630 | 19640 | 19640 | 19630 | 108 |
| 431 | 20230814 | 113700 | 1674996720 | 19640 | 19700 | 19700 | 19640 | 350 |
| 432 | 20230814 | 113600 | 1668118280 | 19700 | 19700 | 19700 | 19700 | 1 |
| 433 | 20230814 | 113500 | 1668098580 | 19700 | 19640 | 19700 | 19640 | 892 |
| 434 | 20230814 | 113400 | 1650529830 | 19640 | 19590 | 19650 | 19590 | 380 |
| 435 | 20230814 | 113300 | 1643079170 | 19540 | 19510 | 19540 | 19510 | 173 |
| 436 | 20230814 | 113200 | 1639700670 | 19510 | 19500 | 19510 | 19500 | 97 |
| 437 | 20230814 | 113100 | 1637809100 | 19500 | 19500 | 19500 | 19500 | 7 |
| 438 | 20230814 | 113000 | 1637672600 | 19500 | 19480 | 19500 | 19480 | 50 |
| 439 | 20230814 | 112900 | 1636697880 | 19500 | 19500 | 19500 | 19500 | 1 |
| 440 | 20230814 | 112800 | 1636678380 | 19480 | 19480 | 19480 | 19480 | 0 |
| 441 | 20230814 | 112700 | 1636678380 | 19480 | 19500 | 19500 | 19480 | 28 |
| 442 | 20230814 | 112600 | 1636132540 | 19500 | 19480 | 19500 | 19480 | 309 |
| 443 | 20230814 | 112500 | 1630111100 | 19470 | 19450 | 19470 | 19450 | 202 |
| 444 | 20230814 | 112400 | 1626180870 | 19460 | 19460 | 19460 | 19460 | 124 |
| 445 | 20230814 | 112300 | 1623767830 | 19450 | 19450 | 19450 | 19450 | 40 |
| 446 | 20230814 | 112200 | 1622989830 | 19460 | 19460 | 19460 | 19460 | 59 |
| 447 | 20230814 | 112100 | 1621841690 | 19460 | 19460 | 19460 | 19460 | 4 |
| 448 | 20230814 | 112000 | 1621763850 | 19450 | 19450 | 19450 | 19450 | 7 |
| 449 | 20230814 | 111900 | 1621627700 | 19450 | 19480 | 19480 | 19450 | 58 |
| 450 | 20230814 | 111800 | 1620498850 | 19500 | 19510 | 19510 | 19500 | 203 |
| 451 | 20230814 | 111700 | 1616539500 | 19510 | 19510 | 19510 | 19510 | 66 |
| 452 | 20230814 | 111600 | 1615251840 | 19510 | 19520 | 19520 | 19510 | 26 |
| 453 | 20230814 | 111500 | 1614744430 | 19520 | 19530 | 19530 | 19520 | 88 |
| 454 | 20230814 | 111400 | 1613025870 | 19530 | 19540 | 19540 | 19530 | 120 |
| 455 | 20230814 | 111300 | 1610681440 | 19540 | 19570 | 19570 | 19540 | 510 |
| 456 | 20230814 | 111200 | 1600709070 | 19570 | 19570 | 19600 | 19570 | 431 |
| 457 | 20230814 | 111100 | 1592265240 | 19570 | 19610 | 19610 | 19570 | 545 |
| 458 | 20230814 | 111000 | 1581588170 | 19620 | 19610 | 19620 | 19610 | 28 |
| 459 | 20230814 | 110900 | 1581038910 | 19610 | 19620 | 19620 | 19610 | 20 |
| 460 | 20230814 | 110800 | 1580646670 | 19620 | 19620 | 19620 | 19620 | 0 |
| 461 | 20230814 | 110700 | 1580646670 | 19620 | 19650 | 19650 | 19620 | 36 |
| 462 | 20230814 | 110600 | 1579939800 | 19650 | 19690 | 19690 | 19650 | 226 |
| 463 | 20230814 | 110500 | 1575490200 | 19710 | 19660 | 19790 | 19660 | 529 |
| 464 | 20230814 | 110400 | 1565057190 | 19640 | 19670 | 19670 | 19640 | 17 |
| 465 | 20230814 | 110300 | 1564722890 | 19670 | 19600 | 19670 | 19600 | 416 |
| 466 | 20230814 | 110200 | 1556563720 | 19600 | 19590 | 19600 | 19590 | 98 |
| 467 | 20230814 | 110100 | 1554643790 | 19590 | 19590 | 19590 | 19590 | 46 |
| 468 | 20230814 | 110000 | 1553742650 | 19590 | 19590 | 19590 | 19590 | 27 |
| 469 | 20230814 | 105900 | 1553213720 | 19600 | 19600 | 19600 | 19600 | 14 |
| 470 | 20230814 | 105800 | 1552939320 | 19610 | 19600 | 19610 | 19600 | 32 |
| 471 | 20230814 | 105700 | 1552311820 | 19610 | 19610 | 19610 | 19610 | 128 |
| 472 | 20230814 | 105600 | 1549801740 | 19610 | 19640 | 19640 | 19610 | 84 |
| 473 | 20230814 | 105500 | 1548153150 | 19640 | 19640 | 19640 | 19640 | 8 |
| 474 | 20230814 | 105400 | 1547996030 | 19620 | 19590 | 19620 | 19590 | 708 |
| 475 | 20230814 | 105300 | 1534117870 | 19590 | 19550 | 19590 | 19550 | 488 |
| 476 | 20230814 | 105200 | 1524561000 | 19550 | 19440 | 19550 | 19440 | 193 |
| 477 | 20230814 | 105100 | 1520802910 | 19450 | 19500 | 19500 | 19450 | 199 |
| 478 | 20230814 | 105000 | 1516929000 | 19510 | 19520 | 19520 | 19510 | 93 |
| 479 | 20230814 | 104900 | 1515114420 | 19510 | 19530 | 19530 | 19510 | 161 |
| 480 | 20230814 | 104800 | 1511972840 | 19530 | 19530 | 19530 | 19530 | 1 |
| 481 | 20230814 | 104700 | 1511953310 | 19530 | 19530 | 19530 | 19530 | 4 |
| 482 | 20230814 | 104600 | 1511875190 | 19550 | 19540 | 19550 | 19540 | 74 |
| 483 | 20230814 | 104500 | 1510429100 | 19520 | 19550 | 19550 | 19520 | 79 |
| 484 | 20230814 | 104400 | 1508886160 | 19550 | 19530 | 19550 | 19530 | 108 |
| 485 | 20230814 | 104300 | 1506776270 | 19530 | 19540 | 19540 | 19530 | 13 |
| 486 | 20230814 | 104200 | 1506522300 | 19550 | 19580 | 19580 | 19550 | 52 |
| 487 | 20230814 | 104100 | 1505505670 | 19550 | 19550 | 19550 | 19550 | 0 |
| 488 | 20230814 | 104000 | 1505505670 | 19550 | 19560 | 19560 | 19550 | 215 |
| 489 | 20230814 | 103900 | 1501301310 | 19560 | 19570 | 19580 | 19560 | 37 |
| 490 | 20230814 | 103800 | 1500577240 | 19570 | 19570 | 19570 | 19570 | 81 |
| 491 | 20230814 | 103700 | 1498992070 | 19570 | 19580 | 19580 | 19570 | 65 |
| 492 | 20230814 | 103600 | 1497719470 | 19580 | 19590 | 19590 | 19580 | 133 |
| 493 | 20230814 | 103500 | 1495114200 | 19590 | 19590 | 19590 | 19590 | 50 |
| 494 | 20230814 | 103400 | 1494134700 | 19590 | 19600 | 19610 | 19590 | 56 |
| 495 | 20230814 | 103300 | 1493036900 | 19600 | 19610 | 19610 | 19560 | 179 |
| 496 | 20230814 | 103200 | 1489530680 | 19600 | 19530 | 19600 | 19530 | 408 |
| 497 | 20230814 | 103100 | 1481551560 | 19520 | 19500 | 19520 | 19500 | 76 |
| 498 | 20230814 | 103000 | 1480069040 | 19490 | 19440 | 19490 | 19440 | 241 |
| 499 | 20230814 | 102900 | 1475379180 | 19410 | 19450 | 19470 | 19410 | 230 |
| 500 | 20230814 | 102800 | 1470912720 | 19440 | 19470 | 19480 | 19440 | 368 |
| 501 | 20230814 | 102700 | 1463753810 | 19480 | 19520 | 19520 | 19460 | 146 |
| 502 | 20230814 | 102600 | 1460910420 | 19500 | 19500 | 19500 | 19500 | 9 |
| 503 | 20230814 | 102500 | 1460734920 | 19500 | 19500 | 19500 | 19500 | 8 |
| 504 | 20230814 | 102400 | 1460578920 | 19510 | 19510 | 19510 | 19510 | 52 |
| 505 | 20230814 | 102300 | 1459564400 | 19480 | 19510 | 19510 | 19480 | 50 |
| 506 | 20230814 | 102200 | 1458589500 | 19480 | 19550 | 19550 | 19480 | 311 |
| 507 | 20230814 | 102100 | 1452518440 | 19560 | 19560 | 19560 | 19560 | 18 |
| 508 | 20230814 | 102000 | 1452166360 | 19560 | 19580 | 19580 | 19560 | 319 |
| 509 | 20230814 | 101900 | 1445925370 | 19630 | 19700 | 19700 | 19630 | 460 |
| 510 | 20230814 | 101800 | 1436889270 | 19700 | 19700 | 19700 | 19700 | 18 |
| 511 | 20230814 | 101700 | 1436534670 | 19670 | 19720 | 19720 | 19670 | 138 |
| 512 | 20230814 | 101600 | 1433815640 | 19720 | 19660 | 19730 | 19660 | 343 |
| 513 | 20230814 | 101500 | 1427058650 | 19660 | 19570 | 19690 | 19570 | 748 |
| 514 | 20230814 | 101400 | 1412385870 | 19520 | 19520 | 19520 | 19520 | 1 |
| 515 | 20230814 | 101300 | 1412366350 | 19510 | 19490 | 19570 | 19480 | 415 |
| 516 | 20230814 | 101200 | 1404275040 | 19490 | 19470 | 19520 | 19470 | 638 |
| 517 | 20230814 | 101100 | 1391850150 | 19470 | 19480 | 19480 | 19470 | 38 |
| 518 | 20230814 | 101000 | 1391110280 | 19480 | 19540 | 19540 | 19480 | 472 |
| 519 | 20230814 | 100900 | 1381906080 | 19540 | 19540 | 19550 | 19540 | 80 |
| 520 | 20230814 | 100800 | 1380342840 | 19580 | 19550 | 19580 | 19550 | 163 |
| 521 | 20230814 | 100700 | 1377153090 | 19550 | 19550 | 19550 | 19540 | 261 |
| 522 | 20230814 | 100600 | 1372052830 | 19560 | 19600 | 19600 | 19540 | 182 |
| 523 | 20230814 | 100500 | 1368492430 | 19610 | 19560 | 19610 | 19530 | 1298 |
| 524 | 20230814 | 100400 | 1343120780 | 19550 | 19610 | 19610 | 19550 | 328 |
| 525 | 20230814 | 100300 | 1336696340 | 19620 | 19620 | 19640 | 19620 | 144 |
| 526 | 20230814 | 100200 | 1333871020 | 19620 | 19630 | 19630 | 19620 | 275 |
| 527 | 20230814 | 100100 | 1328474020 | 19630 | 19650 | 19660 | 19630 | 326 |
| 528 | 20230814 | 100000 | 1322072070 | 19650 | 19690 | 19690 | 19650 | 169 |
| 529 | 20230814 | 095900 | 1318746580 | 19680 | 19670 | 19680 | 19670 | 176 |
| 530 | 20230814 | 095800 | 1315283650 | 19660 | 19650 | 19660 | 19620 | 697 |
| 531 | 20230814 | 095700 | 1301594210 | 19650 | 19770 | 19770 | 19650 | 1303 |
| 532 | 20230814 | 095600 | 1275925170 | 19800 | 19810 | 19810 | 19770 | 638 |
| 533 | 20230814 | 095500 | 1263301800 | 19800 | 19850 | 19910 | 19800 | 2913 |
| 534 | 20230814 | 095400 | 1205467440 | 19840 | 19850 | 19860 | 19840 | 178 |
| 535 | 20230814 | 095300 | 1201933320 | 19860 | 19860 | 19860 | 19800 | 494 |
| 536 | 20230814 | 095200 | 1192139210 | 19870 | 19740 | 19900 | 19740 | 1617 |
| 537 | 20230814 | 095100 | 1160066110 | 19740 | 19840 | 19840 | 19730 | 892 |
| 538 | 20230814 | 095000 | 1142412230 | 19840 | 19760 | 19900 | 19730 | 5694 |
| 539 | 20230814 | 094900 | 1029565550 | 19760 | 19720 | 19770 | 19720 | 762 |
| 540 | 20230814 | 094800 | 1014520750 | 19710 | 19690 | 19720 | 19680 | 689 |
| 541 | 20230814 | 094700 | 1000949330 | 19700 | 19640 | 19700 | 19630 | 1214 |
| 542 | 20230814 | 094600 | 977078840 | 19640 | 19650 | 19670 | 19620 | 303 |
| 543 | 20230814 | 094500 | 971124770 | 19630 | 19560 | 19650 | 19560 | 675 |
| 544 | 20230814 | 094400 | 957891990 | 19560 | 19600 | 19600 | 19560 | 507 |
| 545 | 20230814 | 094300 | 947960490 | 19600 | 19580 | 19600 | 19560 | 455 |
| 546 | 20230814 | 094200 | 939046790 | 19590 | 19560 | 19590 | 19500 | 883 |
| 547 | 20230814 | 094100 | 921780210 | 19550 | 19470 | 19550 | 19470 | 1242 |
| 548 | 20230814 | 094000 | 897543090 | 19470 | 19470 | 19470 | 19470 | 0 |
| 549 | 20230814 | 093900 | 897543090 | 19470 | 19520 | 19520 | 19470 | 162 |
| 550 | 20230814 | 093800 | 894386660 | 19530 | 19420 | 19530 | 19420 | 2361 |
| 551 | 20230814 | 093700 | 848381700 | 19420 | 19410 | 19420 | 19400 | 166 |
| 552 | 20230814 | 093600 | 845160670 | 19410 | 19400 | 19430 | 19400 | 84 |
| 553 | 20230814 | 093500 | 843530240 | 19410 | 19410 | 19410 | 19410 | 357 |
| 554 | 20230814 | 093400 | 836600870 | 19430 | 19430 | 19430 | 19430 | 12 |
| 555 | 20230814 | 093300 | 836367710 | 19420 | 19420 | 19420 | 19420 | 19 |
| 556 | 20230814 | 093200 | 835998730 | 19460 | 19420 | 19460 | 19410 | 376 |
| 557 | 20230814 | 093100 | 828697060 | 19470 | 19470 | 19470 | 19430 | 100 |
| 558 | 20230814 | 093000 | 826751270 | 19470 | 19330 | 19490 | 19330 | 1696 |
| 559 | 20230814 | 092900 | 793843270 | 19330 | 19370 | 19370 | 19330 | 482 |
| 560 | 20230814 | 092800 | 784514270 | 19360 | 19390 | 19400 | 19360 | 663 |
| 561 | 20230814 | 092700 | 771664400 | 19390 | 19390 | 19390 | 19360 | 145 |
| 562 | 20230814 | 092600 | 768853200 | 19360 | 19340 | 19360 | 19340 | 210 |
| 563 | 20230814 | 092500 | 764788870 | 19370 | 19370 | 19380 | 19370 | 12 |
| 564 | 20230814 | 092400 | 764556380 | 19370 | 19320 | 19420 | 19320 | 370 |
| 565 | 20230814 | 092300 | 757393520 | 19320 | 19440 | 19440 | 19320 | 1063 |
| 566 | 20230814 | 092200 | 736843020 | 19440 | 19470 | 19490 | 19330 | 847 |
| 567 | 20230814 | 092100 | 720389410 | 19420 | 19330 | 19480 | 19330 | 510 |
| 568 | 20230814 | 092000 | 710486450 | 19330 | 19250 | 19330 | 19250 | 128 |
| 569 | 20230814 | 091900 | 708018210 | 19250 | 19210 | 19250 | 19210 | 16 |
| 570 | 20230814 | 091800 | 707710810 | 19200 | 19100 | 19210 | 19100 | 1317 |
| 571 | 20230814 | 091700 | 682483850 | 19080 | 19190 | 19200 | 19070 | 1007 |
| 572 | 20230814 | 091600 | 663207540 | 19200 | 19520 | 19520 | 19200 | 2397 |
| 573 | 20230814 | 091500 | 616757940 | 19510 | 19500 | 19530 | 19500 | 317 |
| 574 | 20230814 | 091400 | 610575750 | 19500 | 19590 | 19590 | 19500 | 928 |
| 575 | 20230814 | 091300 | 592477580 | 19600 | 19590 | 19610 | 19500 | 1514 |
| 576 | 20230814 | 091200 | 562900670 | 19610 | 19680 | 19700 | 19560 | 1819 |
| 577 | 20230814 | 091100 | 527173080 | 19690 | 19480 | 19690 | 19480 | 2599 |
| 578 | 20230814 | 091000 | 476281030 | 19470 | 19440 | 19560 | 19430 | 3232 |
| 579 | 20230814 | 090900 | 413263920 | 19440 | 19340 | 19450 | 19330 | 1406 |
| 580 | 20230814 | 090800 | 385965540 | 19330 | 19200 | 19330 | 19200 | 790 |
| 581 | 20230814 | 090700 | 370745750 | 19200 | 19200 | 19450 | 19180 | 962 |
| 582 | 20230814 | 090600 | 352261860 | 19350 | 19180 | 19520 | 19170 | 4101 |
| 583 | 20230814 | 090500 | 272870130 | 19200 | 19180 | 19230 | 19160 | 1234 |
| 584 | 20230814 | 090400 | 249183450 | 19210 | 19560 | 19560 | 19200 | 1931 |
| 585 | 20230814 | 090300 | 211776240 | 19550 | 18890 | 19560 | 18890 | 4438 |
| 586 | 20230814 | 090200 | 126272970 | 18860 | 18830 | 18860 | 18620 | 4008 |
| 587 | 20230814 | 090100 | 51174320 | 18840 | 18580 | 18850 | 18540 | 2464 |
| 588 | 20230814 | 090000 | 4930940 | 18590 | 18610 | 18610 | 18590 | 241 |