31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 191800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 3 | 20230808 | 191700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 4 | 20230808 | 191600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 5 | 20230808 | 191500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 6 | 20230808 | 191400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 7 | 20230808 | 191300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 8 | 20230808 | 191200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 9 | 20230808 | 191100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 10 | 20230808 | 191000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 11 | 20230808 | 190900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 12 | 20230808 | 190800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 13 | 20230808 | 190700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 14 | 20230808 | 190600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 15 | 20230808 | 190500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 16 | 20230808 | 190400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 17 | 20230808 | 190300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 18 | 20230808 | 190200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 19 | 20230808 | 190100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 20 | 20230808 | 190000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 21 | 20230808 | 185900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 22 | 20230808 | 185800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 23 | 20230808 | 185700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 24 | 20230808 | 185600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 25 | 20230808 | 185500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 26 | 20230808 | 185400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 27 | 20230808 | 185300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 28 | 20230808 | 185200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 29 | 20230808 | 185100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 30 | 20230808 | 185000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 31 | 20230808 | 184900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 32 | 20230808 | 184800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 33 | 20230808 | 184700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 34 | 20230808 | 184600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 35 | 20230808 | 184500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 36 | 20230808 | 184400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 37 | 20230808 | 184300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 38 | 20230808 | 184200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 39 | 20230808 | 184100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 40 | 20230808 | 184000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 41 | 20230808 | 183900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 42 | 20230808 | 183800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 43 | 20230808 | 183700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 44 | 20230808 | 183600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 45 | 20230808 | 183500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 46 | 20230808 | 183400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 47 | 20230808 | 183300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 48 | 20230808 | 183200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 49 | 20230808 | 183100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 50 | 20230808 | 183000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 51 | 20230808 | 182900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 52 | 20230808 | 182800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 53 | 20230808 | 182700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 54 | 20230808 | 182600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 55 | 20230808 | 182500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 56 | 20230808 | 182400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 57 | 20230808 | 182300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 58 | 20230808 | 182200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 59 | 20230808 | 182100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 60 | 20230808 | 182000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 61 | 20230808 | 181900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 62 | 20230808 | 181800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 63 | 20230808 | 181700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 64 | 20230808 | 181600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 65 | 20230808 | 181500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 66 | 20230808 | 181400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 67 | 20230808 | 181300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 68 | 20230808 | 181200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 69 | 20230808 | 181100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 70 | 20230808 | 181000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 71 | 20230808 | 180900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 72 | 20230808 | 180800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 73 | 20230808 | 180700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 74 | 20230808 | 180600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 75 | 20230808 | 180500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 76 | 20230808 | 180400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 77 | 20230808 | 180300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 78 | 20230808 | 180200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 79 | 20230808 | 180100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 80 | 20230808 | 180000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 81 | 20230808 | 175900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 82 | 20230808 | 175800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 83 | 20230808 | 175700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 84 | 20230808 | 175600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 85 | 20230808 | 175500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 86 | 20230808 | 175400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 87 | 20230808 | 175300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 88 | 20230808 | 175200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 89 | 20230808 | 175100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 90 | 20230808 | 175000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 91 | 20230808 | 174900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 92 | 20230808 | 174800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 93 | 20230808 | 174700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 94 | 20230808 | 174600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 95 | 20230808 | 174500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 96 | 20230808 | 174400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 97 | 20230808 | 174300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 98 | 20230808 | 174200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 99 | 20230808 | 174100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 100 | 20230808 | 174000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 101 | 20230808 | 173900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 102 | 20230808 | 173800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 103 | 20230808 | 173700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 104 | 20230808 | 173600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 105 | 20230808 | 173500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 106 | 20230808 | 173400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 107 | 20230808 | 173300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 108 | 20230808 | 173200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 109 | 20230808 | 173100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 110 | 20230808 | 173000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 111 | 20230808 | 172900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 112 | 20230808 | 172800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 113 | 20230808 | 172700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 114 | 20230808 | 172600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 115 | 20230808 | 172500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 116 | 20230808 | 172400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 117 | 20230808 | 172300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 118 | 20230808 | 172200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 119 | 20230808 | 172100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 120 | 20230808 | 172000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 121 | 20230808 | 171900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 122 | 20230808 | 171800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 123 | 20230808 | 171700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 124 | 20230808 | 171600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 125 | 20230808 | 171500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 126 | 20230808 | 171400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 127 | 20230808 | 171300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 128 | 20230808 | 171200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 129 | 20230808 | 171100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 130 | 20230808 | 171000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 131 | 20230808 | 170900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 132 | 20230808 | 170800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 133 | 20230808 | 170700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 134 | 20230808 | 170600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 135 | 20230808 | 170500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 136 | 20230808 | 170400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 137 | 20230808 | 170300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 138 | 20230808 | 170200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 139 | 20230808 | 170100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 140 | 20230808 | 170000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 141 | 20230808 | 165900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 142 | 20230808 | 165800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 143 | 20230808 | 165700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 144 | 20230808 | 165600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 145 | 20230808 | 165500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 146 | 20230808 | 165400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 147 | 20230808 | 165300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 148 | 20230808 | 165200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 149 | 20230808 | 165100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 150 | 20230808 | 165000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 151 | 20230808 | 164900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 152 | 20230808 | 164800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 153 | 20230808 | 164700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 154 | 20230808 | 164600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 155 | 20230808 | 164500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 156 | 20230808 | 164400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 157 | 20230808 | 164300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 158 | 20230808 | 164200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 159 | 20230808 | 164100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 160 | 20230808 | 164000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 161 | 20230808 | 163900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 162 | 20230808 | 163800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 163 | 20230808 | 163700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 164 | 20230808 | 163600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 165 | 20230808 | 163500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 166 | 20230808 | 163400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 167 | 20230808 | 163300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 168 | 20230808 | 163200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 169 | 20230808 | 163100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 170 | 20230808 | 163000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 171 | 20230808 | 162900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 172 | 20230808 | 162800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 173 | 20230808 | 162700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 174 | 20230808 | 162600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 175 | 20230808 | 162500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 176 | 20230808 | 162400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 177 | 20230808 | 162300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 178 | 20230808 | 162200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 179 | 20230808 | 162100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 180 | 20230808 | 162000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 181 | 20230808 | 161900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 182 | 20230808 | 161800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 183 | 20230808 | 161700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 184 | 20230808 | 161600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 185 | 20230808 | 161500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 186 | 20230808 | 161400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 187 | 20230808 | 161300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 188 | 20230808 | 161200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20230808 | 161100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20230808 | 161000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20230808 | 160900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20230808 | 160800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20230808 | 160700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20230808 | 160600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20230808 | 160500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20230808 | 160400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20230808 | 160300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20230808 | 160200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 199 | 20230808 | 160100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 200 | 20230808 | 160000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 201 | 20230808 | 155900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 202 | 20230808 | 155800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 203 | 20230808 | 155700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 204 | 20230808 | 155600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 205 | 20230808 | 155500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 206 | 20230808 | 155400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 207 | 20230808 | 155300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 208 | 20230808 | 155200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 209 | 20230808 | 155100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 210 | 20230808 | 155000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 211 | 20230808 | 154900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 212 | 20230808 | 154800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 213 | 20230808 | 154700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 214 | 20230808 | 154600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 215 | 20230808 | 154500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 216 | 20230808 | 154400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 217 | 20230808 | 154300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 218 | 20230808 | 154200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 219 | 20230808 | 154100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 220 | 20230808 | 154000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 221 | 20230808 | 153900 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 222 | 20230808 | 153800 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 223 | 20230808 | 153700 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 224 | 20230808 | 153600 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 225 | 20230808 | 153500 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 226 | 20230808 | 153400 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 227 | 20230808 | 153300 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 228 | 20230808 | 153200 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 229 | 20230808 | 153100 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 0 |
| 230 | 20230808 | 153000 | 10377159400 | 8890 | 8890 | 8890 | 8890 | 5347 |
| 231 | 20230808 | 152900 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 232 | 20230808 | 152800 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 233 | 20230808 | 152700 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 234 | 20230808 | 152600 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 235 | 20230808 | 152500 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 236 | 20230808 | 152400 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 237 | 20230808 | 152300 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 238 | 20230808 | 152200 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 239 | 20230808 | 152100 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 240 | 20230808 | 152000 | 10329624570 | 8890 | 8890 | 8890 | 8890 | 0 |
| 241 | 20230808 | 151900 | 10329624570 | 8890 | 8900 | 8900 | 8880 | 338 |
| 242 | 20230808 | 151800 | 10326618380 | 8900 | 8900 | 8910 | 8900 | 2659 |
| 243 | 20230808 | 151700 | 10302947020 | 8910 | 8900 | 8910 | 8890 | 654 |
| 244 | 20230808 | 151600 | 10297126700 | 8900 | 8880 | 8900 | 8880 | 616 |
| 245 | 20230808 | 151500 | 10291655340 | 8860 | 8860 | 8900 | 8860 | 1381 |
| 246 | 20230808 | 151400 | 10279398730 | 8860 | 8850 | 8860 | 8850 | 357 |
| 247 | 20230808 | 151300 | 10276238720 | 8850 | 8820 | 8850 | 8820 | 1047 |
| 248 | 20230808 | 151200 | 10266973260 | 8820 | 8840 | 8850 | 8820 | 1762 |
| 249 | 20230808 | 151100 | 10251388730 | 8820 | 8810 | 8840 | 8810 | 200 |
| 250 | 20230808 | 151000 | 10249625550 | 8810 | 8830 | 8840 | 8810 | 860 |
| 251 | 20230808 | 150900 | 10242037420 | 8830 | 8840 | 8840 | 8830 | 1555 |
| 252 | 20230808 | 150800 | 10228306070 | 8840 | 8820 | 8840 | 8820 | 461 |
| 253 | 20230808 | 150700 | 10224234880 | 8820 | 8830 | 8830 | 8820 | 88 |
| 254 | 20230808 | 150600 | 10223458710 | 8820 | 8840 | 8840 | 8820 | 1343 |
| 255 | 20230808 | 150500 | 10211599570 | 8840 | 8840 | 8850 | 8840 | 622 |
| 256 | 20230808 | 150400 | 10206100970 | 8850 | 8840 | 8850 | 8840 | 852 |
| 257 | 20230808 | 150300 | 10198562270 | 8840 | 8830 | 8840 | 8830 | 1305 |
| 258 | 20230808 | 150200 | 10187036620 | 8830 | 8830 | 8830 | 8830 | 100 |
| 259 | 20230808 | 150100 | 10186153620 | 8840 | 8830 | 8840 | 8830 | 117 |
| 260 | 20230808 | 150000 | 10185120460 | 8830 | 8820 | 8830 | 8810 | 384 |
| 261 | 20230808 | 145900 | 10181736110 | 8810 | 8810 | 8820 | 8810 | 340 |
| 262 | 20230808 | 145800 | 10178739320 | 8820 | 8820 | 8820 | 8810 | 12 |
| 263 | 20230808 | 145700 | 10178633490 | 8810 | 8810 | 8820 | 8810 | 1161 |
| 264 | 20230808 | 145600 | 10168402410 | 8830 | 8820 | 8830 | 8820 | 1447 |
| 265 | 20230808 | 145500 | 10155629670 | 8820 | 8820 | 8830 | 8820 | 66 |
| 266 | 20230808 | 145400 | 10155047500 | 8830 | 8810 | 8830 | 8810 | 461 |
| 267 | 20230808 | 145300 | 10150982070 | 8810 | 8810 | 8810 | 8810 | 10 |
| 268 | 20230808 | 145200 | 10150893970 | 8810 | 8840 | 8840 | 8810 | 210 |
| 269 | 20230808 | 145100 | 10149042130 | 8840 | 8820 | 8840 | 8810 | 236 |
| 270 | 20230808 | 145000 | 10146961770 | 8810 | 8810 | 8810 | 8810 | 34 |
| 271 | 20230808 | 144900 | 10146662230 | 8820 | 8820 | 8820 | 8810 | 1094 |
| 272 | 20230808 | 144800 | 10137018160 | 8820 | 8830 | 8830 | 8820 | 779 |
| 273 | 20230808 | 144700 | 10130145080 | 8840 | 8820 | 8840 | 8820 | 550 |
| 274 | 20230808 | 144600 | 10125292960 | 8830 | 8830 | 8840 | 8830 | 344 |
| 275 | 20230808 | 144500 | 10122253570 | 8840 | 8830 | 8840 | 8830 | 248 |
| 276 | 20230808 | 144400 | 10120061560 | 8830 | 8830 | 8830 | 8830 | 104 |
| 277 | 20230808 | 144300 | 10119143240 | 8830 | 8820 | 8830 | 8810 | 1111 |
| 278 | 20230808 | 144200 | 10109353810 | 8820 | 8820 | 8820 | 8820 | 557 |
| 279 | 20230808 | 144100 | 10104441070 | 8820 | 8830 | 8830 | 8820 | 244 |
| 280 | 20230808 | 144000 | 10102286600 | 8840 | 8840 | 8840 | 8840 | 319 |
| 281 | 20230808 | 143900 | 10099466640 | 8840 | 8840 | 8840 | 8840 | 2503 |
| 282 | 20230808 | 143800 | 10077340120 | 8850 | 8840 | 8850 | 8840 | 443 |
| 283 | 20230808 | 143700 | 10073420000 | 8850 | 8850 | 8850 | 8850 | 32 |
| 284 | 20230808 | 143600 | 10073136800 | 8840 | 8850 | 8850 | 8840 | 305 |
| 285 | 20230808 | 143500 | 10070438550 | 8850 | 8860 | 8870 | 8850 | 612 |
| 286 | 20230808 | 143400 | 10065016450 | 8860 | 8860 | 8860 | 8860 | 67 |
| 287 | 20230808 | 143300 | 10064422830 | 8860 | 8850 | 8860 | 8850 | 262 |
| 288 | 20230808 | 143200 | 10062103560 | 8850 | 8840 | 8860 | 8840 | 542 |
| 289 | 20230808 | 143100 | 10057308570 | 8840 | 8840 | 8840 | 8840 | 48 |
| 290 | 20230808 | 143000 | 10056884250 | 8840 | 8850 | 8850 | 8840 | 1137 |
| 291 | 20230808 | 142900 | 10046829320 | 8860 | 8900 | 8900 | 8860 | 672 |
| 292 | 20230808 | 142800 | 10040869070 | 8880 | 8890 | 8900 | 8880 | 292 |
| 293 | 20230808 | 142700 | 10038275640 | 8880 | 8890 | 8890 | 8880 | 390 |
| 294 | 20230808 | 142600 | 10034812340 | 8880 | 8900 | 8910 | 8880 | 257 |
| 295 | 20230808 | 142500 | 10032525400 | 8910 | 8910 | 8930 | 8890 | 753 |
| 296 | 20230808 | 142400 | 10025814510 | 8900 | 8890 | 8900 | 8890 | 370 |
| 297 | 20230808 | 142300 | 10022522770 | 8880 | 8870 | 8880 | 8870 | 598 |
| 298 | 20230808 | 142200 | 10017214030 | 8850 | 8870 | 8870 | 8850 | 117 |
| 299 | 20230808 | 142100 | 10016178090 | 8840 | 8830 | 8840 | 8830 | 671 |
| 300 | 20230808 | 142000 | 10010247600 | 8840 | 8820 | 8850 | 8820 | 79 |
| 301 | 20230808 | 141900 | 10009550290 | 8810 | 8820 | 8820 | 8810 | 935 |
| 302 | 20230808 | 141800 | 10001304200 | 8830 | 8820 | 8830 | 8820 | 174 |
| 303 | 20230808 | 141700 | 9999769000 | 8820 | 8820 | 8830 | 8820 | 122 |
| 304 | 20230808 | 141600 | 9998692910 | 8820 | 8830 | 8830 | 8820 | 220 |
| 305 | 20230808 | 141500 | 9996750440 | 8830 | 8830 | 8830 | 8830 | 507 |
| 306 | 20230808 | 141400 | 9992273630 | 8830 | 8810 | 8840 | 8810 | 1077 |
| 307 | 20230808 | 141300 | 9982768260 | 8820 | 8820 | 8820 | 8810 | 932 |
| 308 | 20230808 | 141200 | 9974550950 | 8820 | 8840 | 8840 | 8820 | 1276 |
| 309 | 20230808 | 141100 | 9963276940 | 8850 | 8850 | 8850 | 8850 | 1008 |
| 310 | 20230808 | 141000 | 9954356140 | 8840 | 8870 | 8890 | 8840 | 1927 |
| 311 | 20230808 | 140900 | 9937299280 | 8870 | 8880 | 8880 | 8870 | 928 |
| 312 | 20230808 | 140800 | 9929058940 | 8880 | 8890 | 8890 | 8880 | 476 |
| 313 | 20230808 | 140700 | 9924830070 | 8890 | 8920 | 8920 | 8890 | 1520 |
| 314 | 20230808 | 140600 | 9911277000 | 8940 | 8920 | 8940 | 8920 | 392 |
| 315 | 20230808 | 140500 | 9907774340 | 8920 | 8930 | 8940 | 8920 | 119 |
| 316 | 20230808 | 140400 | 9906711790 | 8930 | 8930 | 8940 | 8920 | 780 |
| 317 | 20230808 | 140300 | 9899744800 | 8960 | 8900 | 8990 | 8900 | 2145 |
| 318 | 20230808 | 140200 | 9880552130 | 8880 | 8850 | 8920 | 8850 | 1841 |
| 319 | 20230808 | 140100 | 9864193080 | 8860 | 8840 | 8860 | 8840 | 253 |
| 320 | 20230808 | 140000 | 9861955760 | 8830 | 8830 | 8830 | 8830 | 155 |
| 321 | 20230808 | 135900 | 9860587110 | 8830 | 8840 | 8840 | 8830 | 400 |
| 322 | 20230808 | 135800 | 9857054110 | 8840 | 8840 | 8840 | 8840 | 541 |
| 323 | 20230808 | 135700 | 9852271670 | 8850 | 8850 | 8850 | 8850 | 30 |
| 324 | 20230808 | 135600 | 9852006170 | 8850 | 8850 | 8850 | 8850 | 206 |
| 325 | 20230808 | 135500 | 9850183070 | 8850 | 8850 | 8850 | 8850 | 30 |
| 326 | 20230808 | 135400 | 9849917570 | 8850 | 8840 | 8850 | 8840 | 385 |
| 327 | 20230808 | 135300 | 9846511470 | 8840 | 8840 | 8840 | 8840 | 66 |
| 328 | 20230808 | 135200 | 9845928030 | 8840 | 8840 | 8840 | 8820 | 2269 |
| 329 | 20230808 | 135100 | 9825903350 | 8840 | 8850 | 8850 | 8840 | 165 |
| 330 | 20230808 | 135000 | 9824444340 | 8850 | 8840 | 8850 | 8830 | 505 |
| 331 | 20230808 | 134900 | 9819981130 | 8840 | 8850 | 8860 | 8840 | 3714 |
| 332 | 20230808 | 134800 | 9787135680 | 8850 | 8880 | 8880 | 8850 | 1285 |
| 333 | 20230808 | 134700 | 9775743840 | 8880 | 8880 | 8880 | 8880 | 32 |
| 334 | 20230808 | 134600 | 9775459680 | 8880 | 8890 | 8900 | 8870 | 1254 |
| 335 | 20230808 | 134500 | 9764323440 | 8890 | 8880 | 8890 | 8880 | 2 |
| 336 | 20230808 | 134400 | 9764305670 | 8870 | 8890 | 8890 | 8860 | 274 |
| 337 | 20230808 | 134300 | 9761876150 | 8860 | 8880 | 8880 | 8860 | 1078 |
| 338 | 20230808 | 134200 | 9752316020 | 8880 | 8880 | 8880 | 8880 | 160 |
| 339 | 20230808 | 134100 | 9750895220 | 8880 | 8870 | 8880 | 8870 | 52 |
| 340 | 20230808 | 134000 | 9750433970 | 8860 | 8880 | 8880 | 8860 | 2302 |
| 341 | 20230808 | 133900 | 9730023110 | 8880 | 8880 | 8890 | 8880 | 761 |
| 342 | 20230808 | 133800 | 9723264930 | 8890 | 8890 | 8890 | 8890 | 1392 |
| 343 | 20230808 | 133700 | 9710890050 | 8900 | 8910 | 8910 | 8900 | 464 |
| 344 | 20230808 | 133600 | 9706760150 | 8910 | 8900 | 8910 | 8900 | 17 |
| 345 | 20230808 | 133500 | 9706608810 | 8900 | 8900 | 8900 | 8900 | 13 |
| 346 | 20230808 | 133400 | 9706493110 | 8900 | 8900 | 8900 | 8900 | 0 |
| 347 | 20230808 | 133300 | 9706493110 | 8900 | 8910 | 8910 | 8900 | 710 |
| 348 | 20230808 | 133200 | 9700172610 | 8900 | 8910 | 8910 | 8900 | 520 |
| 349 | 20230808 | 133100 | 9695544580 | 8910 | 8910 | 8910 | 8910 | 84 |
| 350 | 20230808 | 133000 | 9694796140 | 8900 | 8910 | 8910 | 8900 | 449 |
| 351 | 20230808 | 132900 | 9690799930 | 8910 | 8910 | 8910 | 8910 | 22 |
| 352 | 20230808 | 132800 | 9690603910 | 8900 | 8900 | 8910 | 8900 | 608 |
| 353 | 20230808 | 132700 | 9685190680 | 8900 | 8910 | 8910 | 8900 | 889 |
| 354 | 20230808 | 132600 | 9677278330 | 8910 | 8910 | 8910 | 8910 | 254 |
| 355 | 20230808 | 132500 | 9675015190 | 8910 | 8930 | 8930 | 8910 | 693 |
| 356 | 20230808 | 132400 | 9668835540 | 8930 | 8930 | 8940 | 8920 | 84 |
| 357 | 20230808 | 132300 | 9668085480 | 8930 | 8920 | 8930 | 8910 | 201 |
| 358 | 20230808 | 132200 | 9666292700 | 8920 | 8920 | 8930 | 8920 | 275 |
| 359 | 20230808 | 132100 | 9663839670 | 8920 | 8940 | 8940 | 8920 | 257 |
| 360 | 20230808 | 132000 | 9661544670 | 8940 | 8930 | 8940 | 8930 | 151 |
| 361 | 20230808 | 131900 | 9660194890 | 8920 | 8930 | 8930 | 8920 | 126 |
| 362 | 20230808 | 131800 | 9659069820 | 8920 | 8910 | 8930 | 8910 | 305 |
| 363 | 20230808 | 131700 | 9656349070 | 8910 | 8900 | 8910 | 8900 | 92 |
| 364 | 20230808 | 131600 | 9655530000 | 8900 | 8890 | 8900 | 8880 | 520 |
| 365 | 20230808 | 131500 | 9650910300 | 8880 | 8900 | 8910 | 8870 | 4036 |
| 366 | 20230808 | 131400 | 9615029060 | 8900 | 8890 | 8910 | 8890 | 821 |
| 367 | 20230808 | 131300 | 9607724940 | 8880 | 8890 | 8890 | 8880 | 880 |
| 368 | 20230808 | 131200 | 9599908190 | 8880 | 8910 | 8910 | 8880 | 3815 |
| 369 | 20230808 | 131100 | 9565958530 | 8910 | 8920 | 8920 | 8910 | 602 |
| 370 | 20230808 | 131000 | 9560589170 | 8920 | 8930 | 8940 | 8920 | 2707 |
| 371 | 20230808 | 130900 | 9536421290 | 8930 | 8970 | 8970 | 8910 | 2475 |
| 372 | 20230808 | 130800 | 9514304870 | 8980 | 8960 | 8980 | 8960 | 2186 |
| 373 | 20230808 | 130700 | 9494691050 | 8970 | 9010 | 9010 | 8970 | 1191 |
| 374 | 20230808 | 130600 | 9483989300 | 9000 | 9020 | 9020 | 9000 | 2059 |
| 375 | 20230808 | 130500 | 9465453480 | 9020 | 9010 | 9020 | 9010 | 69 |
| 376 | 20230808 | 130400 | 9464831170 | 9010 | 9010 | 9020 | 9010 | 635 |
| 377 | 20230808 | 130300 | 9459108020 | 9010 | 9010 | 9020 | 9010 | 498 |
| 378 | 20230808 | 130200 | 9454618910 | 9010 | 9060 | 9060 | 9010 | 4576 |
| 379 | 20230808 | 130100 | 9413275390 | 9060 | 9080 | 9090 | 9060 | 953 |
| 380 | 20230808 | 130000 | 9404620360 | 9070 | 9070 | 9090 | 9060 | 1796 |
| 381 | 20230808 | 125900 | 9388335600 | 9080 | 9080 | 9100 | 9070 | 503 |
| 382 | 20230808 | 125800 | 9383764370 | 9060 | 9070 | 9100 | 9060 | 5912 |
| 383 | 20230808 | 125700 | 9330084890 | 9060 | 9060 | 9070 | 9050 | 1538 |
| 384 | 20230808 | 125600 | 9316147410 | 9040 | 9010 | 9070 | 9010 | 6745 |
| 385 | 20230808 | 125500 | 9255122550 | 9010 | 9020 | 9020 | 9000 | 1078 |
| 386 | 20230808 | 125400 | 9245417120 | 9010 | 9000 | 9020 | 9000 | 213 |
| 387 | 20230808 | 125300 | 9243497260 | 9000 | 9030 | 9030 | 9000 | 901 |
| 388 | 20230808 | 125200 | 9235369320 | 9040 | 9030 | 9050 | 9020 | 3562 |
| 389 | 20230808 | 125100 | 9203171750 | 9030 | 8960 | 9030 | 8960 | 470 |
| 390 | 20230808 | 125000 | 9198940790 | 8960 | 8950 | 8960 | 8940 | 460 |
| 391 | 20230808 | 124900 | 9194822750 | 8940 | 8920 | 8940 | 8920 | 300 |
| 392 | 20230808 | 124800 | 9192141480 | 8920 | 8930 | 8930 | 8920 | 91 |
| 393 | 20230808 | 124700 | 9191329750 | 8930 | 8940 | 8940 | 8930 | 52 |
| 394 | 20230808 | 124600 | 9190865290 | 8940 | 8940 | 8950 | 8940 | 97 |
| 395 | 20230808 | 124500 | 9189998080 | 8940 | 8900 | 8940 | 8890 | 1445 |
| 396 | 20230808 | 124400 | 9177125880 | 8890 | 8890 | 8920 | 8890 | 513 |
| 397 | 20230808 | 124300 | 9172556870 | 8900 | 8900 | 8900 | 8890 | 1407 |
| 398 | 20230808 | 124200 | 9160045030 | 8900 | 8890 | 8910 | 8890 | 267 |
| 399 | 20230808 | 124100 | 9157669520 | 8890 | 8900 | 8910 | 8890 | 794 |
| 400 | 20230808 | 124000 | 9150602560 | 8900 | 8920 | 8920 | 8900 | 1095 |
| 401 | 20230808 | 123900 | 9140851980 | 8910 | 8900 | 8920 | 8900 | 1090 |
| 402 | 20230808 | 123800 | 9131143300 | 8910 | 8930 | 8930 | 8900 | 493 |
| 403 | 20230808 | 123700 | 9126748830 | 8920 | 8930 | 8930 | 8920 | 1209 |
| 404 | 20230808 | 123600 | 9115961500 | 8930 | 8950 | 8960 | 8920 | 1242 |
| 405 | 20230808 | 123500 | 9104859760 | 8940 | 8960 | 8970 | 8930 | 2267 |
| 406 | 20230808 | 123400 | 9084583360 | 8960 | 9010 | 9030 | 8960 | 5467 |
| 407 | 20230808 | 123300 | 9035405600 | 9020 | 9060 | 9090 | 9000 | 14563 |
| 408 | 20230808 | 123200 | 8903485860 | 9070 | 9050 | 9070 | 9000 | 5558 |
| 409 | 20230808 | 123100 | 8853263600 | 9060 | 9000 | 9070 | 8990 | 4798 |
| 410 | 20230808 | 123000 | 8809900670 | 8990 | 9000 | 9010 | 8980 | 1275 |
| 411 | 20230808 | 122900 | 8798423720 | 8990 | 9060 | 9080 | 8980 | 7379 |
| 412 | 20230808 | 122800 | 8731748370 | 9080 | 9010 | 9100 | 9000 | 9708 |
| 413 | 20230808 | 122700 | 8643711880 | 9020 | 8950 | 9020 | 8940 | 5984 |
| 414 | 20230808 | 122600 | 8589976970 | 8960 | 8930 | 8960 | 8930 | 1846 |
| 415 | 20230808 | 122500 | 8573467180 | 8930 | 8920 | 8930 | 8920 | 1102 |
| 416 | 20230808 | 122400 | 8563629660 | 8930 | 8910 | 8930 | 8910 | 698 |
| 417 | 20230808 | 122300 | 8557402080 | 8910 | 8910 | 8920 | 8900 | 661 |
| 418 | 20230808 | 122200 | 8551513170 | 8910 | 8930 | 8940 | 8910 | 674 |
| 419 | 20230808 | 122100 | 8545494330 | 8930 | 8920 | 8930 | 8910 | 494 |
| 420 | 20230808 | 122000 | 8541087200 | 8920 | 8910 | 8930 | 8900 | 1271 |
| 421 | 20230808 | 121900 | 8529749970 | 8910 | 8890 | 8910 | 8890 | 2111 |
| 422 | 20230808 | 121800 | 8510958930 | 8900 | 8890 | 8900 | 8890 | 44 |
| 423 | 20230808 | 121700 | 8510567730 | 8890 | 8890 | 8890 | 8890 | 267 |
| 424 | 20230808 | 121600 | 8508194100 | 8890 | 8890 | 8900 | 8890 | 457 |
| 425 | 20230808 | 121500 | 8504131320 | 8890 | 8860 | 8890 | 8860 | 572 |
| 426 | 20230808 | 121400 | 8499052020 | 8860 | 8860 | 8870 | 8860 | 27 |
| 427 | 20230808 | 121300 | 8498812700 | 8860 | 8880 | 8880 | 8860 | 174 |
| 428 | 20230808 | 121200 | 8497269630 | 8880 | 8870 | 8880 | 8870 | 44 |
| 429 | 20230808 | 121100 | 8496879320 | 8880 | 8880 | 8880 | 8880 | 12 |
| 430 | 20230808 | 121000 | 8496772760 | 8880 | 8870 | 8880 | 8870 | 59 |
| 431 | 20230808 | 120900 | 8496249100 | 8870 | 8870 | 8870 | 8860 | 281 |
| 432 | 20230808 | 120800 | 8493759200 | 8870 | 8870 | 8870 | 8870 | 31 |
| 433 | 20230808 | 120700 | 8493484230 | 8850 | 8840 | 8870 | 8840 | 139 |
| 434 | 20230808 | 120600 | 8492253080 | 8840 | 8840 | 8840 | 8840 | 157 |
| 435 | 20230808 | 120500 | 8490865200 | 8840 | 8840 | 8840 | 8840 | 203 |
| 436 | 20230808 | 120400 | 8489070680 | 8840 | 8870 | 8870 | 8840 | 358 |
| 437 | 20230808 | 120300 | 8485899140 | 8880 | 8880 | 8880 | 8870 | 132 |
| 438 | 20230808 | 120200 | 8484727180 | 8890 | 8880 | 8890 | 8880 | 465 |
| 439 | 20230808 | 120100 | 8480593350 | 8890 | 8890 | 8900 | 8890 | 562 |
| 440 | 20230808 | 120000 | 8475593650 | 8890 | 8850 | 8890 | 8850 | 1420 |
| 441 | 20230808 | 115900 | 8462978950 | 8840 | 8840 | 8840 | 8840 | 0 |
| 442 | 20230808 | 115800 | 8462978950 | 8840 | 8850 | 8850 | 8840 | 58 |
| 443 | 20230808 | 115700 | 8462465750 | 8840 | 8840 | 8840 | 8840 | 402 |
| 444 | 20230808 | 115600 | 8458912070 | 8840 | 8840 | 8840 | 8840 | 32 |
| 445 | 20230808 | 115500 | 8458629190 | 8840 | 8840 | 8840 | 8840 | 1006 |
| 446 | 20230808 | 115400 | 8449736150 | 8840 | 8840 | 8840 | 8830 | 1033 |
| 447 | 20230808 | 115300 | 8440604440 | 8840 | 8810 | 8840 | 8810 | 79 |
| 448 | 20230808 | 115200 | 8439908420 | 8840 | 8870 | 8870 | 8840 | 547 |
| 449 | 20230808 | 115100 | 8435061260 | 8880 | 8870 | 8890 | 8870 | 2127 |
| 450 | 20230808 | 115000 | 8416157510 | 8890 | 8880 | 8900 | 8880 | 1746 |
| 451 | 20230808 | 114900 | 8400634450 | 8880 | 8880 | 8880 | 8860 | 700 |
| 452 | 20230808 | 114800 | 8394420430 | 8850 | 8810 | 8880 | 8780 | 3503 |
| 453 | 20230808 | 114700 | 8363427320 | 8820 | 8820 | 8820 | 8820 | 5 |
| 454 | 20230808 | 114600 | 8363383220 | 8820 | 8840 | 8840 | 8820 | 2 |
| 455 | 20230808 | 114500 | 8363365560 | 8800 | 8840 | 8840 | 8800 | 506 |
| 456 | 20230808 | 114400 | 8358912220 | 8800 | 8840 | 8840 | 8800 | 502 |
| 457 | 20230808 | 114300 | 8354494570 | 8810 | 8790 | 8810 | 8780 | 533 |
| 458 | 20230808 | 114200 | 8349813210 | 8780 | 8780 | 8790 | 8780 | 541 |
| 459 | 20230808 | 114100 | 8345062230 | 8790 | 8850 | 8860 | 8790 | 2710 |
| 460 | 20230808 | 114000 | 8321156490 | 8850 | 8860 | 8860 | 8850 | 797 |
| 461 | 20230808 | 113900 | 8314099740 | 8850 | 8850 | 8850 | 8840 | 600 |
| 462 | 20230808 | 113800 | 8308794360 | 8850 | 8840 | 8850 | 8840 | 144 |
| 463 | 20230808 | 113700 | 8307521080 | 8850 | 8850 | 8850 | 8850 | 127 |
| 464 | 20230808 | 113600 | 8306397130 | 8850 | 8850 | 8850 | 8850 | 850 |
| 465 | 20230808 | 113500 | 8298874630 | 8840 | 8830 | 8840 | 8830 | 332 |
| 466 | 20230808 | 113400 | 8295940120 | 8830 | 8830 | 8830 | 8830 | 23 |
| 467 | 20230808 | 113300 | 8295737030 | 8820 | 8820 | 8840 | 8820 | 311 |
| 468 | 20230808 | 113200 | 8292992840 | 8810 | 8800 | 8810 | 8800 | 518 |
| 469 | 20230808 | 113100 | 8288432030 | 8800 | 8800 | 8800 | 8800 | 28 |
| 470 | 20230808 | 113000 | 8288185630 | 8800 | 8790 | 8800 | 8790 | 170 |
| 471 | 20230808 | 112900 | 8286691190 | 8790 | 8790 | 8790 | 8760 | 997 |
| 472 | 20230808 | 112800 | 8277943350 | 8790 | 8800 | 8800 | 8790 | 166 |
| 473 | 20230808 | 112700 | 8276484080 | 8760 | 8760 | 8770 | 8760 | 1050 |
| 474 | 20230808 | 112600 | 8267281230 | 8760 | 8800 | 8800 | 8760 | 1789 |
| 475 | 20230808 | 112500 | 8251601970 | 8800 | 8770 | 8800 | 8770 | 359 |
| 476 | 20230808 | 112400 | 8248447100 | 8770 | 8790 | 8790 | 8770 | 95 |
| 477 | 20230808 | 112300 | 8247612760 | 8790 | 8790 | 8790 | 8790 | 50 |
| 478 | 20230808 | 112200 | 8247173260 | 8800 | 8790 | 8800 | 8790 | 685 |
| 479 | 20230808 | 112100 | 8241146560 | 8770 | 8770 | 8770 | 8760 | 321 |
| 480 | 20230808 | 112000 | 8238331590 | 8770 | 8790 | 8790 | 8770 | 375 |
| 481 | 20230808 | 111900 | 8235038520 | 8790 | 8790 | 8800 | 8790 | 638 |
| 482 | 20230808 | 111800 | 8229429000 | 8770 | 8770 | 8770 | 8760 | 815 |
| 483 | 20230808 | 111700 | 8222281950 | 8770 | 8790 | 8790 | 8770 | 2303 |
| 484 | 20230808 | 111600 | 8202061370 | 8790 | 8810 | 8810 | 8790 | 643 |
| 485 | 20230808 | 111500 | 8196407920 | 8810 | 8810 | 8810 | 8800 | 130 |
| 486 | 20230808 | 111400 | 8195262820 | 8800 | 8790 | 8800 | 8790 | 646 |
| 487 | 20230808 | 111300 | 8189583920 | 8790 | 8790 | 8790 | 8790 | 104 |
| 488 | 20230808 | 111200 | 8188669760 | 8790 | 8790 | 8800 | 8790 | 236 |
| 489 | 20230808 | 111100 | 8186595310 | 8790 | 8800 | 8800 | 8790 | 932 |
| 490 | 20230808 | 111000 | 8178394640 | 8800 | 8800 | 8800 | 8800 | 396 |
| 491 | 20230808 | 110900 | 8174909840 | 8800 | 8800 | 8800 | 8800 | 417 |
| 492 | 20230808 | 110800 | 8171240240 | 8800 | 8810 | 8810 | 8790 | 223 |
| 493 | 20230808 | 110700 | 8169278290 | 8800 | 8810 | 8810 | 8800 | 1286 |
| 494 | 20230808 | 110600 | 8157949630 | 8810 | 8810 | 8830 | 8810 | 254 |
| 495 | 20230808 | 110500 | 8155710230 | 8850 | 8810 | 8850 | 8810 | 140 |
| 496 | 20230808 | 110400 | 8154475230 | 8780 | 8810 | 8850 | 8780 | 4168 |
| 497 | 20230808 | 110300 | 8117740080 | 8810 | 8780 | 8810 | 8780 | 300 |
| 498 | 20230808 | 110200 | 8115100080 | 8780 | 8810 | 8810 | 8780 | 762 |
| 499 | 20230808 | 110100 | 8108393100 | 8810 | 8790 | 8810 | 8780 | 1550 |
| 500 | 20230808 | 110000 | 8094759800 | 8800 | 8790 | 8800 | 8790 | 462 |
| 501 | 20230808 | 105900 | 8090694240 | 8800 | 8780 | 8800 | 8780 | 1531 |
| 502 | 20230808 | 105800 | 8077235280 | 8800 | 8780 | 8800 | 8770 | 1796 |
| 503 | 20230808 | 105700 | 8061451670 | 8790 | 8790 | 8790 | 8780 | 3848 |
| 504 | 20230808 | 105600 | 8027646220 | 8790 | 8830 | 8830 | 8790 | 4725 |
| 505 | 20230808 | 105500 | 7986035850 | 8820 | 8870 | 8870 | 8820 | 1935 |
| 506 | 20230808 | 105400 | 7968935360 | 8870 | 8860 | 8870 | 8860 | 1301 |
| 507 | 20230808 | 105300 | 7957396750 | 8870 | 8890 | 8890 | 8860 | 2090 |
| 508 | 20230808 | 105200 | 7938837550 | 8890 | 8900 | 8900 | 8890 | 10 |
| 509 | 20230808 | 105100 | 7938748640 | 8900 | 8940 | 8940 | 8900 | 1384 |
| 510 | 20230808 | 105000 | 7926389210 | 8940 | 8950 | 8950 | 8910 | 696 |
| 511 | 20230808 | 104900 | 7920178010 | 8950 | 8850 | 8970 | 8850 | 6330 |
| 512 | 20230808 | 104800 | 7863658290 | 8860 | 8840 | 8860 | 8840 | 265 |
| 513 | 20230808 | 104700 | 7861313430 | 8840 | 8820 | 8840 | 8820 | 179 |
| 514 | 20230808 | 104600 | 7859733330 | 8820 | 8810 | 8820 | 8810 | 1253 |
| 515 | 20230808 | 104500 | 7848686460 | 8820 | 8810 | 8820 | 8810 | 413 |
| 516 | 20230808 | 104400 | 7845046410 | 8830 | 8840 | 8850 | 8830 | 256 |
| 517 | 20230808 | 104300 | 7842785810 | 8850 | 8840 | 8850 | 8840 | 190 |
| 518 | 20230808 | 104200 | 7841104870 | 8840 | 8830 | 8840 | 8800 | 2784 |
| 519 | 20230808 | 104100 | 7816573450 | 8840 | 8890 | 8890 | 8820 | 2884 |
| 520 | 20230808 | 104000 | 7791032360 | 8880 | 8910 | 8910 | 8880 | 1982 |
| 521 | 20230808 | 103900 | 7773409290 | 8910 | 8900 | 8910 | 8900 | 1239 |
| 522 | 20230808 | 103800 | 7762378110 | 8900 | 8900 | 8900 | 8900 | 629 |
| 523 | 20230808 | 103700 | 7756780010 | 8900 | 8940 | 8940 | 8900 | 1366 |
| 524 | 20230808 | 103600 | 7744598930 | 8940 | 8900 | 8940 | 8900 | 1148 |
| 525 | 20230808 | 103500 | 7734371080 | 8920 | 8920 | 8920 | 8910 | 384 |
| 526 | 20230808 | 103400 | 7730947150 | 8920 | 8890 | 8920 | 8890 | 152 |
| 527 | 20230808 | 103300 | 7729593650 | 8890 | 8910 | 8920 | 8870 | 1905 |
| 528 | 20230808 | 103200 | 7712662540 | 8880 | 8870 | 8920 | 8860 | 2058 |
| 529 | 20230808 | 103100 | 7694364480 | 8870 | 8860 | 8870 | 8860 | 64 |
| 530 | 20230808 | 103000 | 7693796970 | 8860 | 8920 | 8920 | 8850 | 1269 |
| 531 | 20230808 | 102900 | 7682533590 | 8910 | 8830 | 8990 | 8830 | 8167 |
| 532 | 20230808 | 102800 | 7609774920 | 8820 | 8760 | 8830 | 8760 | 2772 |
| 533 | 20230808 | 102700 | 7585416790 | 8770 | 8770 | 8790 | 8760 | 1461 |
| 534 | 20230808 | 102600 | 7572603550 | 8770 | 8830 | 8830 | 8770 | 7881 |
| 535 | 20230808 | 102500 | 7503266720 | 8830 | 8850 | 8860 | 8830 | 2235 |
| 536 | 20230808 | 102400 | 7483504430 | 8840 | 8850 | 8870 | 8840 | 2067 |
| 537 | 20230808 | 102300 | 7465213900 | 8850 | 8850 | 8870 | 8850 | 774 |
| 538 | 20230808 | 102200 | 7458353570 | 8850 | 8850 | 8860 | 8850 | 436 |
| 539 | 20230808 | 102100 | 7454494960 | 8840 | 8890 | 8890 | 8840 | 3437 |
| 540 | 20230808 | 102000 | 7424062030 | 8890 | 8880 | 8910 | 8880 | 2767 |
| 541 | 20230808 | 101900 | 7399417870 | 8880 | 8850 | 8900 | 8850 | 2883 |
| 542 | 20230808 | 101800 | 7373801800 | 8880 | 8830 | 8900 | 8820 | 2653 |
| 543 | 20230808 | 101700 | 7350359310 | 8820 | 8830 | 8830 | 8810 | 1945 |
| 544 | 20230808 | 101600 | 7333195290 | 8820 | 8830 | 8830 | 8810 | 3486 |
| 545 | 20230808 | 101500 | 7302450830 | 8820 | 8850 | 8860 | 8800 | 9116 |
| 546 | 20230808 | 101400 | 7221980040 | 8860 | 8880 | 8890 | 8840 | 9013 |
| 547 | 20230808 | 101300 | 7142081940 | 8880 | 8930 | 8930 | 8880 | 6943 |
| 548 | 20230808 | 101200 | 7080295340 | 8930 | 8910 | 8950 | 8910 | 4212 |
| 549 | 20230808 | 101100 | 7042720230 | 8910 | 9000 | 9010 | 8910 | 15322 |
| 550 | 20230808 | 101000 | 6905335640 | 9000 | 9060 | 9060 | 9000 | 8819 |
| 551 | 20230808 | 100900 | 6825718910 | 9060 | 9090 | 9100 | 9040 | 8698 |
| 552 | 20230808 | 100800 | 6746882060 | 9100 | 9130 | 9150 | 9060 | 10302 |
| 553 | 20230808 | 100700 | 6653199120 | 9140 | 9100 | 9160 | 9100 | 7760 |
| 554 | 20230808 | 100600 | 6582468090 | 9100 | 9080 | 9110 | 9070 | 7231 |
| 555 | 20230808 | 100500 | 6516765860 | 9080 | 9110 | 9110 | 9080 | 3563 |
| 556 | 20230808 | 100400 | 6484334720 | 9110 | 9100 | 9130 | 9090 | 4122 |
| 557 | 20230808 | 100300 | 6446763350 | 9100 | 9080 | 9100 | 9070 | 3865 |
| 558 | 20230808 | 100200 | 6411663640 | 9080 | 9030 | 9110 | 9030 | 7925 |
| 559 | 20230808 | 100100 | 6339839150 | 9030 | 9030 | 9070 | 9020 | 4768 |
| 560 | 20230808 | 100000 | 6296777950 | 9030 | 9060 | 9080 | 9030 | 5244 |
| 561 | 20230808 | 095900 | 6249278530 | 9060 | 9010 | 9070 | 9000 | 7751 |
| 562 | 20230808 | 095800 | 6179104490 | 9010 | 9090 | 9090 | 9000 | 28820 |
| 563 | 20230808 | 095700 | 5919003000 | 9090 | 9080 | 9120 | 9050 | 15608 |
| 564 | 20230808 | 095600 | 5777153070 | 9070 | 9200 | 9210 | 9060 | 23704 |
| 565 | 20230808 | 095500 | 5560494590 | 9200 | 9410 | 9410 | 9000 | 119408 |
| 566 | 20230808 | 095400 | 4460955960 | 9360 | 9440 | 9480 | 9360 | 124753 |
| 567 | 20230808 | 095300 | 3283862710 | 9360 | 9360 | 9360 | 9360 | 0 |
| 568 | 20230808 | 095200 | 3283862710 | 9360 | 9150 | 9360 | 9150 | 66270 |
| 569 | 20230808 | 095100 | 2669793840 | 9160 | 8920 | 9180 | 8920 | 84309 |
| 570 | 20230808 | 095000 | 1904545900 | 8920 | 8870 | 8920 | 8870 | 1308 |
| 571 | 20230808 | 094900 | 1892898920 | 8880 | 8890 | 8890 | 8870 | 1275 |
| 572 | 20230808 | 094800 | 1881564720 | 8900 | 8890 | 8900 | 8890 | 511 |
| 573 | 20230808 | 094700 | 1877017270 | 8900 | 8930 | 8930 | 8900 | 1846 |
| 574 | 20230808 | 094600 | 1860563190 | 8930 | 8920 | 8940 | 8910 | 4489 |
| 575 | 20230808 | 094500 | 1820504020 | 8920 | 8870 | 8930 | 8860 | 7561 |
| 576 | 20230808 | 094400 | 1753212330 | 8870 | 8870 | 8880 | 8870 | 518 |
| 577 | 20230808 | 094300 | 1748615390 | 8870 | 8880 | 8880 | 8870 | 558 |
| 578 | 20230808 | 094200 | 1743665350 | 8890 | 8870 | 8890 | 8870 | 626 |
| 579 | 20230808 | 094100 | 1738110200 | 8890 | 8880 | 8890 | 8870 | 1622 |
| 580 | 20230808 | 094000 | 1723706870 | 8880 | 8870 | 8890 | 8870 | 1462 |
| 581 | 20230808 | 093900 | 1710721690 | 8860 | 8860 | 8890 | 8850 | 3432 |
| 582 | 20230808 | 093800 | 1680264050 | 8860 | 8890 | 8890 | 8850 | 2472 |
| 583 | 20230808 | 093700 | 1658317910 | 8900 | 8890 | 8900 | 8890 | 1748 |
| 584 | 20230808 | 093600 | 1642767090 | 8900 | 8880 | 8900 | 8870 | 2642 |
| 585 | 20230808 | 093500 | 1619295340 | 8880 | 8860 | 8880 | 8860 | 3962 |
| 586 | 20230808 | 093400 | 1584182360 | 8860 | 8860 | 8870 | 8840 | 989 |
| 587 | 20230808 | 093300 | 1575426460 | 8860 | 8840 | 8860 | 8840 | 886 |
| 588 | 20230808 | 093200 | 1567593370 | 8840 | 8870 | 8870 | 8840 | 2040 |
| 589 | 20230808 | 093100 | 1549552480 | 8870 | 8880 | 8880 | 8850 | 1266 |
| 590 | 20230808 | 093000 | 1538337150 | 8880 | 8870 | 8890 | 8870 | 5157 |
| 591 | 20230808 | 092900 | 1492581120 | 8880 | 8900 | 8900 | 8880 | 1045 |
| 592 | 20230808 | 092800 | 1483291640 | 8900 | 8870 | 8900 | 8870 | 2170 |
| 593 | 20230808 | 092700 | 1464027860 | 8880 | 8880 | 8890 | 8880 | 1610 |
| 594 | 20230808 | 092600 | 1449726390 | 8880 | 8880 | 8890 | 8880 | 2074 |
| 595 | 20230808 | 092500 | 1431291730 | 8880 | 8890 | 8900 | 8870 | 4396 |
| 596 | 20230808 | 092400 | 1392217950 | 8890 | 8850 | 8900 | 8850 | 8685 |
| 597 | 20230808 | 092300 | 1315029460 | 8850 | 8830 | 8870 | 8830 | 8351 |
| 598 | 20230808 | 092200 | 1241142350 | 8830 | 8840 | 8840 | 8830 | 1417 |
| 599 | 20230808 | 092100 | 1228618990 | 8840 | 8830 | 8850 | 8830 | 2152 |
| 600 | 20230808 | 092000 | 1209602520 | 8830 | 8890 | 8890 | 8820 | 8413 |
| 601 | 20230808 | 091900 | 1135238490 | 8870 | 8890 | 8900 | 8850 | 8849 |
| 602 | 20230808 | 091800 | 1056669910 | 8900 | 8900 | 8900 | 8880 | 4063 |
| 603 | 20230808 | 091700 | 1020536170 | 8880 | 8850 | 8890 | 8850 | 9062 |
| 604 | 20230808 | 091600 | 940099750 | 8850 | 8840 | 8850 | 8830 | 2998 |
| 605 | 20230808 | 091500 | 913573280 | 8840 | 8820 | 8840 | 8810 | 939 |
| 606 | 20230808 | 091400 | 905285620 | 8820 | 8870 | 8870 | 8800 | 6143 |
| 607 | 20230808 | 091300 | 851110350 | 8870 | 8800 | 8880 | 8800 | 9362 |
| 608 | 20230808 | 091200 | 768182540 | 8810 | 8810 | 8820 | 8780 | 6049 |
| 609 | 20230808 | 091100 | 714940620 | 8810 | 8810 | 8830 | 8800 | 8116 |
| 610 | 20230808 | 091000 | 643376300 | 8810 | 8840 | 8860 | 8800 | 10171 |
| 611 | 20230808 | 090900 | 553473280 | 8840 | 8830 | 8840 | 8820 | 3641 |
| 612 | 20230808 | 090800 | 521340280 | 8830 | 8810 | 8840 | 8770 | 11202 |
| 613 | 20230808 | 090700 | 422637280 | 8810 | 8790 | 8820 | 8790 | 2643 |
| 614 | 20230808 | 090600 | 399371690 | 8790 | 8860 | 8860 | 8790 | 9831 |
| 615 | 20230808 | 090500 | 312511350 | 8850 | 8700 | 9000 | 8700 | 18022 |
| 616 | 20230808 | 090400 | 153118950 | 8690 | 8610 | 8690 | 8590 | 8841 |
| 617 | 20230808 | 090300 | 76775190 | 8610 | 8600 | 8610 | 8600 | 1690 |
| 618 | 20230808 | 090200 | 62228460 | 8600 | 8560 | 8600 | 8530 | 1963 |
| 619 | 20230808 | 090100 | 45367360 | 8570 | 8590 | 8600 | 8570 | 1629 |
| 620 | 20230808 | 090000 | 31392720 | 8580 | 8510 | 8580 | 8510 | 3686 |