37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 203100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 3 | 20230808 | 203000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 4 | 20230808 | 202900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 5 | 20230808 | 202800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 6 | 20230808 | 202700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 7 | 20230808 | 202600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 8 | 20230808 | 202500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 9 | 20230808 | 202400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 10 | 20230808 | 202300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 11 | 20230808 | 202200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 12 | 20230808 | 202100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 13 | 20230808 | 202000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 14 | 20230808 | 201900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 15 | 20230808 | 201800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 16 | 20230808 | 201700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 17 | 20230808 | 201600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 18 | 20230808 | 201500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 19 | 20230808 | 201400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 20 | 20230808 | 201300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 21 | 20230808 | 201200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 22 | 20230808 | 201100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 23 | 20230808 | 201000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 24 | 20230808 | 200900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 25 | 20230808 | 200800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 26 | 20230808 | 200700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 27 | 20230808 | 200600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 28 | 20230808 | 200500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 29 | 20230808 | 200400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 30 | 20230808 | 200300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 31 | 20230808 | 200200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 32 | 20230808 | 200100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 33 | 20230808 | 200000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 34 | 20230808 | 195900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 35 | 20230808 | 195800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 36 | 20230808 | 195700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 37 | 20230808 | 195600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 38 | 20230808 | 195500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 39 | 20230808 | 195400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 40 | 20230808 | 195300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 41 | 20230808 | 195200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 42 | 20230808 | 195100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 43 | 20230808 | 195000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 44 | 20230808 | 194900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 45 | 20230808 | 194800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 46 | 20230808 | 194700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 47 | 20230808 | 194600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 48 | 20230808 | 194500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 49 | 20230808 | 194400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 50 | 20230808 | 194300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 51 | 20230808 | 194200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 52 | 20230808 | 194100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 53 | 20230808 | 194000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 54 | 20230808 | 193900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 55 | 20230808 | 193800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 56 | 20230808 | 193700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 57 | 20230808 | 193600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 58 | 20230808 | 193500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 59 | 20230808 | 193400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 60 | 20230808 | 193300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 61 | 20230808 | 193200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 62 | 20230808 | 193100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 63 | 20230808 | 193000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 64 | 20230808 | 192900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 65 | 20230808 | 192800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 66 | 20230808 | 192700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 67 | 20230808 | 192600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 68 | 20230808 | 192500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 69 | 20230808 | 192400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 70 | 20230808 | 192300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 71 | 20230808 | 192200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 72 | 20230808 | 192100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 73 | 20230808 | 192000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 74 | 20230808 | 191900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 75 | 20230808 | 191800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 76 | 20230808 | 191700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 77 | 20230808 | 191600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 78 | 20230808 | 191500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 79 | 20230808 | 191400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 80 | 20230808 | 191300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 81 | 20230808 | 191200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 82 | 20230808 | 191100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 83 | 20230808 | 191000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 84 | 20230808 | 190900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 85 | 20230808 | 190800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 86 | 20230808 | 190700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 87 | 20230808 | 190600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 88 | 20230808 | 190500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 89 | 20230808 | 190400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 90 | 20230808 | 190300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 91 | 20230808 | 190200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 92 | 20230808 | 190100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 93 | 20230808 | 190000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 94 | 20230808 | 185900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 95 | 20230808 | 185800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 96 | 20230808 | 185700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 97 | 20230808 | 185600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 98 | 20230808 | 185500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 99 | 20230808 | 185400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 100 | 20230808 | 185300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 101 | 20230808 | 185200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 102 | 20230808 | 185100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 103 | 20230808 | 185000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 104 | 20230808 | 184900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 105 | 20230808 | 184800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 106 | 20230808 | 184700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 107 | 20230808 | 184600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 108 | 20230808 | 184500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 109 | 20230808 | 184400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 110 | 20230808 | 184300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 111 | 20230808 | 184200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 112 | 20230808 | 184100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 113 | 20230808 | 184000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 114 | 20230808 | 183900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 115 | 20230808 | 183800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 116 | 20230808 | 183700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 117 | 20230808 | 183600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 118 | 20230808 | 183500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 119 | 20230808 | 183400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 120 | 20230808 | 183300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 121 | 20230808 | 183200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 122 | 20230808 | 183100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 123 | 20230808 | 183000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 124 | 20230808 | 182900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 125 | 20230808 | 182800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 126 | 20230808 | 182700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 127 | 20230808 | 182600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 128 | 20230808 | 182500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 129 | 20230808 | 182400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 130 | 20230808 | 182300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 131 | 20230808 | 182200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 132 | 20230808 | 182100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 133 | 20230808 | 182000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 134 | 20230808 | 181900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 135 | 20230808 | 181800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 136 | 20230808 | 181700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 137 | 20230808 | 181600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 138 | 20230808 | 181500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 139 | 20230808 | 181400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 140 | 20230808 | 181300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 141 | 20230808 | 181200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 142 | 20230808 | 181100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 143 | 20230808 | 181000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 144 | 20230808 | 180900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 145 | 20230808 | 180800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 146 | 20230808 | 180700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 147 | 20230808 | 180600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 148 | 20230808 | 180500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 149 | 20230808 | 180400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 150 | 20230808 | 180300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 151 | 20230808 | 180200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 152 | 20230808 | 180100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 153 | 20230808 | 180000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 154 | 20230808 | 175900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 155 | 20230808 | 175800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 156 | 20230808 | 175700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 157 | 20230808 | 175600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 158 | 20230808 | 175500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 159 | 20230808 | 175400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 160 | 20230808 | 175300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 161 | 20230808 | 175200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 162 | 20230808 | 175100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 163 | 20230808 | 175000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 164 | 20230808 | 174900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 165 | 20230808 | 174800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 166 | 20230808 | 174700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 167 | 20230808 | 174600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 168 | 20230808 | 174500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 169 | 20230808 | 174400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 170 | 20230808 | 174300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 171 | 20230808 | 174200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 172 | 20230808 | 174100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 173 | 20230808 | 174000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 174 | 20230808 | 173900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 175 | 20230808 | 173800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 176 | 20230808 | 173700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 177 | 20230808 | 173600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 178 | 20230808 | 173500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 179 | 20230808 | 173400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 180 | 20230808 | 173300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 181 | 20230808 | 173200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 182 | 20230808 | 173100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 183 | 20230808 | 173000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 184 | 20230808 | 172900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 185 | 20230808 | 172800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 186 | 20230808 | 172700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 187 | 20230808 | 172600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 188 | 20230808 | 172500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 189 | 20230808 | 172400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 190 | 20230808 | 172300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 191 | 20230808 | 172200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 192 | 20230808 | 172100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 193 | 20230808 | 172000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 194 | 20230808 | 171900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 195 | 20230808 | 171800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 196 | 20230808 | 171700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 197 | 20230808 | 171600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 198 | 20230808 | 171500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 199 | 20230808 | 171400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 200 | 20230808 | 171300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 201 | 20230808 | 171200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 202 | 20230808 | 171100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 203 | 20230808 | 171000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 204 | 20230808 | 170900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 205 | 20230808 | 170800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 206 | 20230808 | 170700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 207 | 20230808 | 170600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 208 | 20230808 | 170500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 209 | 20230808 | 170400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 210 | 20230808 | 170300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 211 | 20230808 | 170200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 212 | 20230808 | 170100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 213 | 20230808 | 170000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 214 | 20230808 | 165900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 215 | 20230808 | 165800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 216 | 20230808 | 165700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 217 | 20230808 | 165600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 218 | 20230808 | 165500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 219 | 20230808 | 165400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 220 | 20230808 | 165300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 221 | 20230808 | 165200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 222 | 20230808 | 165100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 223 | 20230808 | 165000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 224 | 20230808 | 164900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 225 | 20230808 | 164800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 226 | 20230808 | 164700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 227 | 20230808 | 164600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 228 | 20230808 | 164500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 229 | 20230808 | 164400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 230 | 20230808 | 164300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 231 | 20230808 | 164200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 232 | 20230808 | 164100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 233 | 20230808 | 164000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 234 | 20230808 | 163900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 235 | 20230808 | 163800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 236 | 20230808 | 163700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 237 | 20230808 | 163600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 238 | 20230808 | 163500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 239 | 20230808 | 163400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 240 | 20230808 | 163300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 241 | 20230808 | 163200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 242 | 20230808 | 163100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 243 | 20230808 | 163000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 244 | 20230808 | 162900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 245 | 20230808 | 162800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 246 | 20230808 | 162700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 247 | 20230808 | 162600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 248 | 20230808 | 162500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 249 | 20230808 | 162400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 250 | 20230808 | 162300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 251 | 20230808 | 162200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 252 | 20230808 | 162100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 253 | 20230808 | 162000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 254 | 20230808 | 161900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 255 | 20230808 | 161800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 256 | 20230808 | 161700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 257 | 20230808 | 161600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 258 | 20230808 | 161500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 259 | 20230808 | 161400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 260 | 20230808 | 161300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 261 | 20230808 | 161200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 262 | 20230808 | 161100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 263 | 20230808 | 161000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 264 | 20230808 | 160900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 265 | 20230808 | 160800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 266 | 20230808 | 160700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 267 | 20230808 | 160600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 268 | 20230808 | 160500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 269 | 20230808 | 160400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 270 | 20230808 | 160300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 271 | 20230808 | 160200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 272 | 20230808 | 160100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 273 | 20230808 | 160000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 274 | 20230808 | 155900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 275 | 20230808 | 155800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 276 | 20230808 | 155700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 277 | 20230808 | 155600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 278 | 20230808 | 155500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 279 | 20230808 | 155400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 280 | 20230808 | 155300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 281 | 20230808 | 155200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 282 | 20230808 | 155100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 283 | 20230808 | 155000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 284 | 20230808 | 154900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 285 | 20230808 | 154800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 286 | 20230808 | 154700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 287 | 20230808 | 154600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 288 | 20230808 | 154500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 289 | 20230808 | 154400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 290 | 20230808 | 154300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 291 | 20230808 | 154200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 292 | 20230808 | 154100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 293 | 20230808 | 154000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 294 | 20230808 | 153900 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 295 | 20230808 | 153800 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 296 | 20230808 | 153700 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 297 | 20230808 | 153600 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 298 | 20230808 | 153500 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 299 | 20230808 | 153400 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 300 | 20230808 | 153300 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 301 | 20230808 | 153200 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 0 |
| 302 | 20230808 | 153100 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 303 | 20230808 | 153000 | 5653685630 | 13800 | 13800 | 13800 | 13800 | 5926 |
| 304 | 20230808 | 152900 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 305 | 20230808 | 152800 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 306 | 20230808 | 152700 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 307 | 20230808 | 152600 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 308 | 20230808 | 152500 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 309 | 20230808 | 152400 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 310 | 20230808 | 152300 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 311 | 20230808 | 152200 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 312 | 20230808 | 152100 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 313 | 20230808 | 152000 | 5571906830 | 13850 | 13850 | 13850 | 13850 | 0 |
| 314 | 20230808 | 151900 | 5571906830 | 13850 | 13850 | 13860 | 13850 | 1136 |
| 315 | 20230808 | 151800 | 5556171600 | 13850 | 13850 | 13860 | 13850 | 396 |
| 316 | 20230808 | 151700 | 5550686950 | 13860 | 13860 | 13870 | 13850 | 514 |
| 317 | 20230808 | 151600 | 5543565950 | 13850 | 13850 | 13850 | 13840 | 377 |
| 318 | 20230808 | 151500 | 5538344510 | 13850 | 13840 | 13850 | 13830 | 411 |
| 319 | 20230808 | 151400 | 5532657260 | 13830 | 13820 | 13850 | 13820 | 191 |
| 320 | 20230808 | 151300 | 5530017260 | 13850 | 13820 | 13850 | 13810 | 388 |
| 321 | 20230808 | 151200 | 5524653480 | 13810 | 13810 | 13850 | 13810 | 778 |
| 322 | 20230808 | 151100 | 5513901600 | 13810 | 13810 | 13820 | 13810 | 377 |
| 323 | 20230808 | 151000 | 5508694830 | 13860 | 13820 | 13860 | 13810 | 414 |
| 324 | 20230808 | 150900 | 5502975460 | 13820 | 13840 | 13880 | 13810 | 587 |
| 325 | 20230808 | 150800 | 5494832150 | 13810 | 13860 | 13860 | 13800 | 573 |
| 326 | 20230808 | 150700 | 5486899300 | 13870 | 13820 | 13870 | 13820 | 597 |
| 327 | 20230808 | 150600 | 5478629330 | 13810 | 13800 | 13810 | 13800 | 38 |
| 328 | 20230808 | 150500 | 5478104560 | 13800 | 13790 | 13800 | 13790 | 25 |
| 329 | 20230808 | 150400 | 5477759710 | 13780 | 13780 | 13780 | 13780 | 43 |
| 330 | 20230808 | 150300 | 5477167170 | 13780 | 13790 | 13790 | 13770 | 524 |
| 331 | 20230808 | 150200 | 5469949410 | 13780 | 13820 | 13830 | 13780 | 2039 |
| 332 | 20230808 | 150100 | 5441813930 | 13820 | 13820 | 13820 | 13820 | 103 |
| 333 | 20230808 | 150000 | 5440390470 | 13820 | 13820 | 13820 | 13820 | 508 |
| 334 | 20230808 | 145900 | 5433369910 | 13820 | 13830 | 13830 | 13820 | 22 |
| 335 | 20230808 | 145800 | 5433065720 | 13830 | 13850 | 13850 | 13830 | 65 |
| 336 | 20230808 | 145700 | 5432166350 | 13850 | 13850 | 13850 | 13850 | 29 |
| 337 | 20230808 | 145600 | 5431764700 | 13850 | 13840 | 13850 | 13840 | 183 |
| 338 | 20230808 | 145500 | 5429230240 | 13850 | 13850 | 13850 | 13850 | 1 |
| 339 | 20230808 | 145400 | 5429216390 | 13820 | 13810 | 13840 | 13800 | 1046 |
| 340 | 20230808 | 145300 | 5414765050 | 13800 | 13800 | 13810 | 13800 | 1292 |
| 341 | 20230808 | 145200 | 5396927350 | 13810 | 13850 | 13850 | 13810 | 2082 |
| 342 | 20230808 | 145100 | 5368146320 | 13840 | 13860 | 13860 | 13840 | 340 |
| 343 | 20230808 | 145000 | 5363438020 | 13830 | 13830 | 13830 | 13830 | 71 |
| 344 | 20230808 | 144900 | 5362456090 | 13830 | 13860 | 13860 | 13830 | 597 |
| 345 | 20230808 | 144800 | 5354195720 | 13860 | 13830 | 13860 | 13830 | 52 |
| 346 | 20230808 | 144700 | 5353475670 | 13830 | 13830 | 13860 | 13830 | 84 |
| 347 | 20230808 | 144600 | 5352313920 | 13810 | 13820 | 13820 | 13810 | 617 |
| 348 | 20230808 | 144500 | 5343791690 | 13820 | 13870 | 13870 | 13810 | 578 |
| 349 | 20230808 | 144400 | 5335797760 | 13870 | 13840 | 13890 | 13840 | 64 |
| 350 | 20230808 | 144300 | 5334910080 | 13810 | 13830 | 13830 | 13800 | 2281 |
| 351 | 20230808 | 144200 | 5303407500 | 13840 | 13920 | 13920 | 13840 | 175 |
| 352 | 20230808 | 144100 | 5300984700 | 13920 | 13840 | 13920 | 13830 | 879 |
| 353 | 20230808 | 144000 | 5288798690 | 13840 | 13890 | 13900 | 13840 | 1601 |
| 354 | 20230808 | 143900 | 5266627350 | 13910 | 13910 | 13910 | 13840 | 1343 |
| 355 | 20230808 | 143800 | 5248022730 | 13920 | 13930 | 13930 | 13920 | 7 |
| 356 | 20230808 | 143700 | 5247925280 | 13860 | 13860 | 13870 | 13860 | 83 |
| 357 | 20230808 | 143600 | 5246774890 | 13860 | 13860 | 13870 | 13860 | 497 |
| 358 | 20230808 | 143500 | 5239886360 | 13860 | 13870 | 13870 | 13860 | 57 |
| 359 | 20230808 | 143400 | 5239096110 | 13860 | 13930 | 13930 | 13860 | 253 |
| 360 | 20230808 | 143300 | 5235582470 | 13930 | 13930 | 13930 | 13920 | 107 |
| 361 | 20230808 | 143200 | 5234092050 | 13930 | 13950 | 13950 | 13930 | 1442 |
| 362 | 20230808 | 143100 | 5214004850 | 13950 | 13880 | 13950 | 13860 | 1380 |
| 363 | 20230808 | 143000 | 5194871750 | 13880 | 13920 | 13920 | 13880 | 2332 |
| 364 | 20230808 | 142900 | 5162475110 | 13910 | 13920 | 13920 | 13910 | 345 |
| 365 | 20230808 | 142800 | 5157675660 | 13910 | 13910 | 13910 | 13910 | 452 |
| 366 | 20230808 | 142700 | 5151388340 | 13910 | 13900 | 13910 | 13890 | 445 |
| 367 | 20230808 | 142600 | 5145204850 | 13900 | 13990 | 13990 | 13900 | 103 |
| 368 | 20230808 | 142500 | 5143772860 | 13900 | 13950 | 13950 | 13890 | 1650 |
| 369 | 20230808 | 142400 | 5120833380 | 13990 | 13990 | 13990 | 13920 | 194 |
| 370 | 20230808 | 142300 | 5118122810 | 13980 | 13980 | 13980 | 13980 | 471 |
| 371 | 20230808 | 142200 | 5111538230 | 13980 | 13890 | 13980 | 13890 | 58 |
| 372 | 20230808 | 142100 | 5110727570 | 13980 | 13980 | 13980 | 13890 | 1749 |
| 373 | 20230808 | 142000 | 5086385600 | 14000 | 14010 | 14050 | 13980 | 253 |
| 374 | 20230808 | 141900 | 5082845040 | 14000 | 13980 | 14000 | 13950 | 748 |
| 375 | 20230808 | 141800 | 5072380030 | 13980 | 13910 | 13980 | 13910 | 100 |
| 376 | 20230808 | 141700 | 5070987050 | 13910 | 13900 | 13920 | 13900 | 811 |
| 377 | 20230808 | 141600 | 5059712050 | 13910 | 13900 | 13920 | 13890 | 1774 |
| 378 | 20230808 | 141500 | 5035044530 | 13900 | 13990 | 13990 | 13890 | 1780 |
| 379 | 20230808 | 141400 | 5010292440 | 13920 | 13970 | 14010 | 13900 | 2851 |
| 380 | 20230808 | 141300 | 4970598430 | 13960 | 13990 | 13990 | 13940 | 1544 |
| 381 | 20230808 | 141200 | 4949059310 | 13960 | 14040 | 14040 | 13960 | 3231 |
| 382 | 20230808 | 141100 | 4903785020 | 14030 | 14050 | 14050 | 14030 | 2235 |
| 383 | 20230808 | 141000 | 4872420740 | 14070 | 14070 | 14070 | 14030 | 3330 |
| 384 | 20230808 | 140900 | 4825655770 | 14070 | 14120 | 14120 | 14070 | 458 |
| 385 | 20230808 | 140800 | 4819204940 | 14070 | 14050 | 14140 | 14040 | 994 |
| 386 | 20230808 | 140700 | 4805208490 | 14050 | 14140 | 14140 | 14040 | 591 |
| 387 | 20230808 | 140600 | 4796897320 | 14150 | 14110 | 14150 | 14080 | 3140 |
| 388 | 20230808 | 140500 | 4752571020 | 14110 | 14080 | 14120 | 14080 | 266 |
| 389 | 20230808 | 140400 | 4748825120 | 14130 | 14070 | 14130 | 14040 | 470 |
| 390 | 20230808 | 140300 | 4742215840 | 14070 | 14070 | 14080 | 14060 | 1522 |
| 391 | 20230808 | 140200 | 4720805760 | 14080 | 14120 | 14120 | 14060 | 666 |
| 392 | 20230808 | 140100 | 4711431450 | 14090 | 14170 | 14190 | 14090 | 4737 |
| 393 | 20230808 | 140000 | 4644427560 | 14190 | 14180 | 14190 | 14150 | 762 |
| 394 | 20230808 | 135900 | 4633637200 | 14150 | 14160 | 14190 | 14140 | 1633 |
| 395 | 20230808 | 135800 | 4610525600 | 14160 | 14190 | 14250 | 14160 | 1929 |
| 396 | 20230808 | 135700 | 4583171110 | 14170 | 14220 | 14270 | 14170 | 3075 |
| 397 | 20230808 | 135600 | 4539518540 | 14220 | 14240 | 14280 | 14210 | 2514 |
| 398 | 20230808 | 135500 | 4503749450 | 14240 | 14340 | 14340 | 14230 | 6276 |
| 399 | 20230808 | 135400 | 4414135420 | 14340 | 14350 | 14360 | 14310 | 1139 |
| 400 | 20230808 | 135300 | 4397817520 | 14340 | 14300 | 14370 | 14300 | 1013 |
| 401 | 20230808 | 135200 | 4383291950 | 14330 | 14370 | 14370 | 14300 | 1126 |
| 402 | 20230808 | 135100 | 4367158920 | 14300 | 14420 | 14490 | 14290 | 6109 |
| 403 | 20230808 | 135000 | 4279557200 | 14420 | 14450 | 14540 | 14370 | 5984 |
| 404 | 20230808 | 134900 | 4192882180 | 14430 | 14690 | 14720 | 14340 | 17551 |
| 405 | 20230808 | 134800 | 3937138890 | 14700 | 14420 | 14700 | 14420 | 15896 |
| 406 | 20230808 | 134700 | 3706085750 | 14420 | 14330 | 14430 | 14330 | 4849 |
| 407 | 20230808 | 134600 | 3636266080 | 14330 | 14400 | 14400 | 14330 | 4606 |
| 408 | 20230808 | 134500 | 3570095550 | 14410 | 14470 | 14500 | 14330 | 10525 |
| 409 | 20230808 | 134400 | 3418097470 | 14500 | 14150 | 14560 | 14150 | 18411 |
| 410 | 20230808 | 134300 | 3153065490 | 14170 | 14140 | 14180 | 14140 | 630 |
| 411 | 20230808 | 134200 | 3144141020 | 14140 | 14130 | 14150 | 14130 | 625 |
| 412 | 20230808 | 134100 | 3135301700 | 14140 | 14150 | 14150 | 14140 | 638 |
| 413 | 20230808 | 134000 | 3126278340 | 14140 | 14200 | 14200 | 14120 | 626 |
| 414 | 20230808 | 133900 | 3117416020 | 14200 | 14070 | 14210 | 14070 | 3199 |
| 415 | 20230808 | 133800 | 3072152610 | 14070 | 14000 | 14070 | 13990 | 3515 |
| 416 | 20230808 | 133700 | 3022755060 | 14000 | 14000 | 14050 | 14000 | 643 |
| 417 | 20230808 | 133600 | 3013752460 | 14000 | 14050 | 14060 | 13960 | 1734 |
| 418 | 20230808 | 133500 | 2989498040 | 14050 | 14010 | 14050 | 14010 | 82 |
| 419 | 20230808 | 133400 | 2988346710 | 14050 | 14050 | 14050 | 14010 | 479 |
| 420 | 20230808 | 133300 | 2981626120 | 14050 | 14060 | 14060 | 14030 | 889 |
| 421 | 20230808 | 133200 | 2969145900 | 14070 | 14010 | 14070 | 14000 | 670 |
| 422 | 20230808 | 133100 | 2959737300 | 14010 | 13970 | 14030 | 13970 | 1051 |
| 423 | 20230808 | 133000 | 2945023010 | 13970 | 13950 | 14010 | 13950 | 1008 |
| 424 | 20230808 | 132900 | 2930948200 | 13950 | 14000 | 14000 | 13950 | 2884 |
| 425 | 20230808 | 132800 | 2890703510 | 14000 | 14020 | 14020 | 14000 | 524 |
| 426 | 20230808 | 132700 | 2883367370 | 14030 | 13950 | 14030 | 13930 | 1064 |
| 427 | 20230808 | 132600 | 2868528870 | 13950 | 13980 | 13980 | 13950 | 1976 |
| 428 | 20230808 | 132500 | 2840935520 | 13970 | 13990 | 14030 | 13950 | 1275 |
| 429 | 20230808 | 132400 | 2823116940 | 13970 | 14100 | 14110 | 13970 | 2651 |
| 430 | 20230808 | 132300 | 2785931860 | 14120 | 14140 | 14140 | 14110 | 1269 |
| 431 | 20230808 | 132200 | 2768013980 | 14120 | 14190 | 14200 | 14120 | 1596 |
| 432 | 20230808 | 132100 | 2745408540 | 14170 | 14210 | 14230 | 14160 | 2048 |
| 433 | 20230808 | 132000 | 2716349420 | 14230 | 14240 | 14260 | 14160 | 2337 |
| 434 | 20230808 | 131900 | 2683091720 | 14240 | 14170 | 14240 | 14150 | 1159 |
| 435 | 20230808 | 131800 | 2666641940 | 14170 | 14180 | 14200 | 14050 | 2615 |
| 436 | 20230808 | 131700 | 2629684870 | 14190 | 14270 | 14270 | 14190 | 2886 |
| 437 | 20230808 | 131600 | 2588613320 | 14270 | 14270 | 14290 | 14270 | 987 |
| 438 | 20230808 | 131500 | 2574519610 | 14260 | 14300 | 14300 | 14240 | 1791 |
| 439 | 20230808 | 131400 | 2548964440 | 14300 | 14290 | 14320 | 14240 | 5206 |
| 440 | 20230808 | 131300 | 2474546050 | 14280 | 14290 | 14340 | 14280 | 2352 |
| 441 | 20230808 | 131200 | 2440889160 | 14280 | 14250 | 14380 | 14220 | 5971 |
| 442 | 20230808 | 131100 | 2355468900 | 14250 | 14020 | 14300 | 14020 | 9918 |
| 443 | 20230808 | 131000 | 2214974000 | 14020 | 14040 | 14040 | 14020 | 301 |
| 444 | 20230808 | 130900 | 2210752700 | 14010 | 14000 | 14010 | 14000 | 560 |
| 445 | 20230808 | 130800 | 2202911550 | 14000 | 14010 | 14010 | 13990 | 295 |
| 446 | 20230808 | 130700 | 2198780370 | 14010 | 14050 | 14050 | 14010 | 1337 |
| 447 | 20230808 | 130600 | 2180033610 | 14050 | 13980 | 14060 | 13980 | 3142 |
| 448 | 20230808 | 130500 | 2135957540 | 13970 | 13960 | 13970 | 13960 | 51 |
| 449 | 20230808 | 130400 | 2135245130 | 13960 | 13950 | 13960 | 13950 | 146 |
| 450 | 20230808 | 130300 | 2133208270 | 13940 | 13930 | 13940 | 13930 | 108 |
| 451 | 20230808 | 130200 | 2131702950 | 13930 | 13950 | 13950 | 13900 | 427 |
| 452 | 20230808 | 130100 | 2125758770 | 13950 | 13970 | 13970 | 13950 | 124 |
| 453 | 20230808 | 130000 | 2124027450 | 13970 | 13950 | 13970 | 13950 | 251 |
| 454 | 20230808 | 125900 | 2120525460 | 13950 | 13960 | 13960 | 13950 | 154 |
| 455 | 20230808 | 125800 | 2118375770 | 13960 | 13930 | 13980 | 13930 | 181 |
| 456 | 20230808 | 125700 | 2115851970 | 13930 | 13960 | 13960 | 13930 | 186 |
| 457 | 20230808 | 125600 | 2113257140 | 13990 | 13980 | 13990 | 13960 | 144 |
| 458 | 20230808 | 125500 | 2111245200 | 13980 | 13990 | 13990 | 13980 | 550 |
| 459 | 20230808 | 125400 | 2103551930 | 13980 | 13930 | 13980 | 13910 | 622 |
| 460 | 20230808 | 125300 | 2094873490 | 13900 | 13930 | 13930 | 13900 | 1043 |
| 461 | 20230808 | 125200 | 2080361950 | 13930 | 13960 | 13960 | 13930 | 1352 |
| 462 | 20230808 | 125100 | 2061500820 | 13970 | 13970 | 13980 | 13970 | 175 |
| 463 | 20230808 | 125000 | 2059056010 | 13980 | 14010 | 14010 | 13980 | 4405 |
| 464 | 20230808 | 124900 | 1997397870 | 14010 | 14010 | 14010 | 14000 | 1576 |
| 465 | 20230808 | 124800 | 1975331770 | 14050 | 14040 | 14060 | 14000 | 1184 |
| 466 | 20230808 | 124700 | 1958697810 | 14040 | 13990 | 14040 | 13990 | 1915 |
| 467 | 20230808 | 124600 | 1931862410 | 13990 | 14000 | 14000 | 13990 | 749 |
| 468 | 20230808 | 124500 | 1921383860 | 14000 | 14000 | 14010 | 13990 | 1390 |
| 469 | 20230808 | 124400 | 1901927840 | 14010 | 13910 | 14010 | 13910 | 1746 |
| 470 | 20230808 | 124300 | 1877562280 | 13910 | 13890 | 13930 | 13890 | 1312 |
| 471 | 20230808 | 124200 | 1859315390 | 13900 | 13900 | 13900 | 13900 | 378 |
| 472 | 20230808 | 124100 | 1854061190 | 13910 | 13830 | 13910 | 13830 | 1471 |
| 473 | 20230808 | 124000 | 1833648210 | 13820 | 13800 | 13820 | 13800 | 37 |
| 474 | 20230808 | 123900 | 1833137150 | 13810 | 13800 | 13810 | 13800 | 71 |
| 475 | 20230808 | 123800 | 1832157250 | 13800 | 13800 | 13800 | 13800 | 8 |
| 476 | 20230808 | 123700 | 1832046850 | 13800 | 13810 | 13810 | 13800 | 156 |
| 477 | 20230808 | 123600 | 1829892960 | 13810 | 13810 | 13810 | 13810 | 1 |
| 478 | 20230808 | 123500 | 1829879150 | 13800 | 13800 | 13800 | 13790 | 1010 |
| 479 | 20230808 | 123400 | 1815941820 | 13790 | 13790 | 13790 | 13790 | 11 |
| 480 | 20230808 | 123300 | 1815790130 | 13790 | 13810 | 13820 | 13790 | 745 |
| 481 | 20230808 | 123200 | 1805509000 | 13810 | 13800 | 13810 | 13800 | 94 |
| 482 | 20230808 | 123100 | 1804211390 | 13800 | 13810 | 13810 | 13800 | 121 |
| 483 | 20230808 | 123000 | 1802541390 | 13800 | 13810 | 13810 | 13800 | 436 |
| 484 | 20230808 | 122900 | 1796523230 | 13800 | 13800 | 13800 | 13800 | 40 |
| 485 | 20230808 | 122800 | 1795971230 | 13790 | 13790 | 13790 | 13790 | 33 |
| 486 | 20230808 | 122700 | 1795516160 | 13780 | 13780 | 13780 | 13780 | 142 |
| 487 | 20230808 | 122600 | 1793559400 | 13780 | 13770 | 13780 | 13770 | 124 |
| 488 | 20230808 | 122500 | 1791851820 | 13750 | 13750 | 13750 | 13750 | 75 |
| 489 | 20230808 | 122400 | 1790820570 | 13750 | 13770 | 13770 | 13750 | 749 |
| 490 | 20230808 | 122300 | 1780514470 | 13770 | 13770 | 13770 | 13760 | 97 |
| 491 | 20230808 | 122200 | 1779179020 | 13780 | 13780 | 13780 | 13780 | 5 |
| 492 | 20230808 | 122100 | 1779110120 | 13750 | 13780 | 13780 | 13750 | 43 |
| 493 | 20230808 | 122000 | 1778518510 | 13780 | 13790 | 13790 | 13780 | 141 |
| 494 | 20230808 | 121900 | 1776574220 | 13790 | 13810 | 13810 | 13790 | 205 |
| 495 | 20230808 | 121800 | 1773745740 | 13810 | 13810 | 13810 | 13810 | 164 |
| 496 | 20230808 | 121700 | 1771480900 | 13800 | 13810 | 13820 | 13800 | 79 |
| 497 | 20230808 | 121600 | 1770390650 | 13800 | 13800 | 13800 | 13800 | 20 |
| 498 | 20230808 | 121500 | 1770114650 | 13820 | 13830 | 13830 | 13800 | 165 |
| 499 | 20230808 | 121400 | 1767833050 | 13830 | 13800 | 13830 | 13800 | 334 |
| 500 | 20230808 | 121300 | 1763218870 | 13800 | 13810 | 13810 | 13800 | 15 |
| 501 | 20230808 | 121200 | 1763011770 | 13820 | 13810 | 13820 | 13810 | 20 |
| 502 | 20230808 | 121100 | 1762735450 | 13830 | 13830 | 13830 | 13830 | 100 |
| 503 | 20230808 | 121000 | 1761352450 | 13810 | 13820 | 13840 | 13810 | 110 |
| 504 | 20230808 | 120900 | 1759832120 | 13810 | 13810 | 13810 | 13810 | 247 |
| 505 | 20230808 | 120800 | 1756421050 | 13810 | 13790 | 13810 | 13790 | 618 |
| 506 | 20230808 | 120700 | 1747892080 | 13790 | 13790 | 13790 | 13790 | 27 |
| 507 | 20230808 | 120600 | 1747519750 | 13800 | 13710 | 13800 | 13710 | 506 |
| 508 | 20230808 | 120500 | 1740544300 | 13720 | 13720 | 13720 | 13720 | 1 |
| 509 | 20230808 | 120400 | 1740530580 | 13750 | 13710 | 13750 | 13710 | 4 |
| 510 | 20230808 | 120300 | 1740475650 | 13710 | 13700 | 13710 | 13700 | 111 |
| 511 | 20230808 | 120200 | 1738953850 | 13700 | 13700 | 13700 | 13700 | 0 |
| 512 | 20230808 | 120100 | 1738953850 | 13700 | 13700 | 13700 | 13700 | 2 |
| 513 | 20230808 | 120000 | 1738926450 | 13690 | 13710 | 13720 | 13690 | 574 |
| 514 | 20230808 | 115900 | 1731063160 | 13720 | 13710 | 13720 | 13710 | 152 |
| 515 | 20230808 | 115800 | 1728978250 | 13710 | 13710 | 13710 | 13710 | 61 |
| 516 | 20230808 | 115700 | 1728141940 | 13710 | 13710 | 13710 | 13710 | 22 |
| 517 | 20230808 | 115600 | 1727840320 | 13700 | 13700 | 13700 | 13700 | 49 |
| 518 | 20230808 | 115500 | 1727169020 | 13690 | 13690 | 13690 | 13690 | 95 |
| 519 | 20230808 | 115400 | 1725868470 | 13680 | 13690 | 13690 | 13680 | 205 |
| 520 | 20230808 | 115300 | 1723063710 | 13690 | 13700 | 13710 | 13690 | 161 |
| 521 | 20230808 | 115200 | 1720858730 | 13700 | 13710 | 13710 | 13700 | 196 |
| 522 | 20230808 | 115100 | 1718172930 | 13720 | 13730 | 13730 | 13700 | 530 |
| 523 | 20230808 | 115000 | 1710903910 | 13730 | 13730 | 13730 | 13730 | 199 |
| 524 | 20230808 | 114900 | 1708171640 | 13740 | 13740 | 13740 | 13740 | 20 |
| 525 | 20230808 | 114800 | 1707896840 | 13740 | 13740 | 13740 | 13740 | 30 |
| 526 | 20230808 | 114700 | 1707484640 | 13740 | 13730 | 13740 | 13730 | 30 |
| 527 | 20230808 | 114600 | 1707072510 | 13730 | 13740 | 13740 | 13730 | 218 |
| 528 | 20230808 | 114500 | 1704079250 | 13770 | 13750 | 13770 | 13740 | 24 |
| 529 | 20230808 | 114400 | 1703749290 | 13750 | 13750 | 13750 | 13750 | 60 |
| 530 | 20230808 | 114300 | 1702924290 | 13750 | 13750 | 13750 | 13750 | 1 |
| 531 | 20230808 | 114200 | 1702910540 | 13750 | 13750 | 13750 | 13750 | 7 |
| 532 | 20230808 | 114100 | 1702814290 | 13750 | 13760 | 13760 | 13750 | 52 |
| 533 | 20230808 | 114000 | 1702098970 | 13750 | 13780 | 13780 | 13750 | 277 |
| 534 | 20230808 | 113900 | 1698287530 | 13780 | 13780 | 13780 | 13780 | 72 |
| 535 | 20230808 | 113800 | 1697295370 | 13780 | 13780 | 13780 | 13780 | 55 |
| 536 | 20230808 | 113700 | 1696537470 | 13800 | 13780 | 13800 | 13780 | 35 |
| 537 | 20230808 | 113600 | 1696054950 | 13780 | 13750 | 13780 | 13750 | 264 |
| 538 | 20230808 | 113500 | 1692422060 | 13750 | 13750 | 13750 | 13740 | 90 |
| 539 | 20230808 | 113400 | 1691185250 | 13750 | 13750 | 13760 | 13750 | 58 |
| 540 | 20230808 | 113300 | 1690387710 | 13750 | 13760 | 13770 | 13750 | 283 |
| 541 | 20230808 | 113200 | 1686495630 | 13750 | 13750 | 13760 | 13750 | 152 |
| 542 | 20230808 | 113100 | 1684405480 | 13750 | 13740 | 13750 | 13740 | 23 |
| 543 | 20230808 | 113000 | 1684089320 | 13740 | 13750 | 13750 | 13740 | 234 |
| 544 | 20230808 | 112900 | 1680873840 | 13750 | 13750 | 13750 | 13750 | 22 |
| 545 | 20230808 | 112800 | 1680571340 | 13750 | 13750 | 13750 | 13740 | 257 |
| 546 | 20230808 | 112700 | 1677039910 | 13760 | 13760 | 13760 | 13760 | 30 |
| 547 | 20230808 | 112600 | 1676627110 | 13760 | 13770 | 13770 | 13760 | 169 |
| 548 | 20230808 | 112500 | 1674299990 | 13770 | 13740 | 13770 | 13740 | 101 |
| 549 | 20230808 | 112400 | 1672912220 | 13740 | 13740 | 13750 | 13740 | 45 |
| 550 | 20230808 | 112300 | 1672293910 | 13740 | 13750 | 13760 | 13740 | 87 |
| 551 | 20230808 | 112200 | 1671097980 | 13740 | 13720 | 13740 | 13720 | 224 |
| 552 | 20230808 | 112100 | 1668022090 | 13720 | 13730 | 13730 | 13720 | 29 |
| 553 | 20230808 | 112000 | 1667624050 | 13730 | 13730 | 13730 | 13730 | 25 |
| 554 | 20230808 | 111900 | 1667280800 | 13730 | 13730 | 13730 | 13730 | 0 |
| 555 | 20230808 | 111800 | 1667280800 | 13730 | 13730 | 13730 | 13730 | 1 |
| 556 | 20230808 | 111700 | 1667267070 | 13750 | 13740 | 13750 | 13720 | 61 |
| 557 | 20230808 | 111600 | 1666429710 | 13750 | 13760 | 13760 | 13750 | 12 |
| 558 | 20230808 | 111500 | 1666264700 | 13760 | 13720 | 13760 | 13720 | 130 |
| 559 | 20230808 | 111400 | 1664480340 | 13700 | 13670 | 13700 | 13660 | 366 |
| 560 | 20230808 | 111300 | 1659476640 | 13670 | 13670 | 13670 | 13660 | 270 |
| 561 | 20230808 | 111200 | 1655786520 | 13670 | 13690 | 13690 | 13670 | 274 |
| 562 | 20230808 | 111100 | 1652039940 | 13690 | 13710 | 13710 | 13690 | 28 |
| 563 | 20230808 | 111000 | 1651656370 | 13660 | 13710 | 13710 | 13660 | 225 |
| 564 | 20230808 | 110900 | 1648576500 | 13720 | 13720 | 13730 | 13720 | 132 |
| 565 | 20230808 | 110800 | 1646764960 | 13700 | 13690 | 13700 | 13690 | 377 |
| 566 | 20230808 | 110700 | 1641601380 | 13690 | 13690 | 13690 | 13690 | 175 |
| 567 | 20230808 | 110600 | 1639205630 | 13650 | 13640 | 13650 | 13630 | 769 |
| 568 | 20230808 | 110500 | 1628713170 | 13640 | 13700 | 13700 | 13630 | 2598 |
| 569 | 20230808 | 110400 | 1593238720 | 13720 | 13720 | 13720 | 13700 | 372 |
| 570 | 20230808 | 110300 | 1588140810 | 13720 | 13710 | 13730 | 13710 | 36 |
| 571 | 20230808 | 110200 | 1587646780 | 13700 | 13720 | 13720 | 13670 | 1325 |
| 572 | 20230808 | 110100 | 1569509110 | 13720 | 13730 | 13730 | 13720 | 248 |
| 573 | 20230808 | 110000 | 1566106420 | 13730 | 13730 | 13730 | 13730 | 183 |
| 574 | 20230808 | 105900 | 1563593830 | 13730 | 13730 | 13730 | 13730 | 92 |
| 575 | 20230808 | 105800 | 1562330670 | 13730 | 13730 | 13730 | 13730 | 10 |
| 576 | 20230808 | 105700 | 1562193370 | 13720 | 13720 | 13720 | 13720 | 7 |
| 577 | 20230808 | 105600 | 1562097330 | 13720 | 13700 | 13790 | 13700 | 391 |
| 578 | 20230808 | 105500 | 1556739110 | 13700 | 13740 | 13740 | 13700 | 900 |
| 579 | 20230808 | 105400 | 1544391730 | 13740 | 13750 | 13750 | 13740 | 237 |
| 580 | 20230808 | 105300 | 1541134250 | 13750 | 13800 | 13800 | 13740 | 2354 |
| 581 | 20230808 | 105200 | 1508719640 | 13790 | 13810 | 13810 | 13790 | 1383 |
| 582 | 20230808 | 105100 | 1489638110 | 13810 | 13830 | 13830 | 13810 | 742 |
| 583 | 20230808 | 105000 | 1479390340 | 13830 | 13820 | 13830 | 13820 | 26 |
| 584 | 20230808 | 104900 | 1479030860 | 13820 | 13820 | 13820 | 13810 | 86 |
| 585 | 20230808 | 104800 | 1477842750 | 13810 | 13800 | 13810 | 13800 | 3 |
| 586 | 20230808 | 104700 | 1477801340 | 13810 | 13810 | 13820 | 13800 | 270 |
| 587 | 20230808 | 104600 | 1474073600 | 13840 | 13810 | 13840 | 13810 | 8 |
| 588 | 20230808 | 104500 | 1473962970 | 13800 | 13810 | 13810 | 13800 | 188 |
| 589 | 20230808 | 104400 | 1471367740 | 13810 | 13810 | 13810 | 13810 | 8 |
| 590 | 20230808 | 104300 | 1471257260 | 13810 | 13850 | 13850 | 13810 | 185 |
| 591 | 20230808 | 104200 | 1468701640 | 13860 | 13870 | 13870 | 13860 | 10 |
| 592 | 20230808 | 104100 | 1468562990 | 13870 | 13880 | 13880 | 13870 | 75 |
| 593 | 20230808 | 104000 | 1467522090 | 13880 | 13900 | 13900 | 13880 | 173 |
| 594 | 20230808 | 103900 | 1465117410 | 13900 | 13900 | 13900 | 13900 | 185 |
| 595 | 20230808 | 103800 | 1462545910 | 13900 | 13910 | 13920 | 13900 | 132 |
| 596 | 20230808 | 103700 | 1460710390 | 13920 | 13910 | 13920 | 13900 | 361 |
| 597 | 20230808 | 103600 | 1455689290 | 13900 | 13900 | 13900 | 13890 | 66 |
| 598 | 20230808 | 103500 | 1454771900 | 13900 | 13870 | 13900 | 13860 | 230 |
| 599 | 20230808 | 103400 | 1451583570 | 13850 | 13860 | 13940 | 13850 | 834 |
| 600 | 20230808 | 103300 | 1439966930 | 13850 | 13840 | 13850 | 13830 | 46 |
| 601 | 20230808 | 103200 | 1439330270 | 13840 | 13820 | 13840 | 13820 | 144 |
| 602 | 20230808 | 103100 | 1437339160 | 13820 | 13820 | 13820 | 13820 | 0 |
| 603 | 20230808 | 103000 | 1437339160 | 13820 | 13790 | 13820 | 13790 | 9 |
| 604 | 20230808 | 102900 | 1437214880 | 13790 | 13810 | 13810 | 13790 | 915 |
| 605 | 20230808 | 102800 | 1424596830 | 13820 | 13780 | 13820 | 13780 | 351 |
| 606 | 20230808 | 102700 | 1419749540 | 13780 | 13790 | 13800 | 13780 | 1379 |
| 607 | 20230808 | 102600 | 1400741740 | 13790 | 13790 | 13790 | 13790 | 177 |
| 608 | 20230808 | 102500 | 1398300910 | 13790 | 13790 | 13790 | 13790 | 195 |
| 609 | 20230808 | 102400 | 1395611860 | 13790 | 13790 | 13790 | 13780 | 52 |
| 610 | 20230808 | 102300 | 1394894860 | 13790 | 13790 | 13790 | 13730 | 1265 |
| 611 | 20230808 | 102200 | 1377483830 | 13790 | 13810 | 13810 | 13790 | 684 |
| 612 | 20230808 | 102100 | 1368048290 | 13810 | 13840 | 13840 | 13810 | 1400 |
| 613 | 20230808 | 102000 | 1348699530 | 13840 | 13890 | 13890 | 13840 | 3214 |
| 614 | 20230808 | 101900 | 1304142780 | 13890 | 13900 | 13900 | 13890 | 181 |
| 615 | 20230808 | 101800 | 1301628100 | 13910 | 13900 | 13910 | 13900 | 120 |
| 616 | 20230808 | 101700 | 1299959600 | 13900 | 13940 | 13940 | 13900 | 1263 |
| 617 | 20230808 | 101600 | 1282368900 | 13950 | 13900 | 13950 | 13890 | 1197 |
| 618 | 20230808 | 101500 | 1265707070 | 13890 | 13930 | 13950 | 13890 | 2621 |
| 619 | 20230808 | 101400 | 1229210700 | 13940 | 13980 | 13980 | 13940 | 380 |
| 620 | 20230808 | 101300 | 1223911870 | 13990 | 13970 | 13990 | 13960 | 363 |
| 621 | 20230808 | 101200 | 1218843620 | 13960 | 13960 | 13960 | 13960 | 9 |
| 622 | 20230808 | 101100 | 1218717980 | 13960 | 13960 | 13960 | 13960 | 61 |
| 623 | 20230808 | 101000 | 1217866420 | 13960 | 13950 | 13960 | 13950 | 755 |
| 624 | 20230808 | 100900 | 1207329170 | 13950 | 13960 | 13960 | 13950 | 237 |
| 625 | 20230808 | 100800 | 1204020730 | 13960 | 13960 | 13960 | 13950 | 836 |
| 626 | 20230808 | 100700 | 1192351230 | 13960 | 13970 | 13970 | 13960 | 481 |
| 627 | 20230808 | 100600 | 1185634290 | 13970 | 13970 | 13970 | 13970 | 189 |
| 628 | 20230808 | 100500 | 1182993960 | 13980 | 13970 | 13980 | 13970 | 736 |
| 629 | 20230808 | 100400 | 1172711040 | 14000 | 13990 | 14000 | 13970 | 314 |
| 630 | 20230808 | 100300 | 1168322800 | 14000 | 14000 | 14000 | 13980 | 336 |
| 631 | 20230808 | 100200 | 1163622400 | 14020 | 14000 | 14020 | 14000 | 206 |
| 632 | 20230808 | 100100 | 1160736920 | 14000 | 14010 | 14020 | 14000 | 180 |
| 633 | 20230808 | 100000 | 1158215510 | 13990 | 14000 | 14030 | 13990 | 189 |
| 634 | 20230808 | 095900 | 1155568080 | 13980 | 13960 | 13980 | 13960 | 77 |
| 635 | 20230808 | 095800 | 1154492150 | 13960 | 13970 | 13970 | 13960 | 638 |
| 636 | 20230808 | 095700 | 1145583540 | 13960 | 13980 | 13990 | 13960 | 749 |
| 637 | 20230808 | 095600 | 1135113790 | 13990 | 13990 | 14040 | 13990 | 449 |
| 638 | 20230808 | 095500 | 1128829510 | 13990 | 13970 | 13990 | 13970 | 61 |
| 639 | 20230808 | 095400 | 1127976300 | 13970 | 13940 | 13970 | 13940 | 200 |
| 640 | 20230808 | 095300 | 1125186840 | 13940 | 13940 | 13940 | 13930 | 859 |
| 641 | 20230808 | 095200 | 1113216050 | 13940 | 13990 | 14000 | 13920 | 462 |
| 642 | 20230808 | 095100 | 1106762610 | 13990 | 14060 | 14060 | 13990 | 1395 |
| 643 | 20230808 | 095000 | 1087203120 | 14060 | 14140 | 14150 | 14060 | 1268 |
| 644 | 20230808 | 094900 | 1069300110 | 14130 | 14130 | 14150 | 14130 | 692 |
| 645 | 20230808 | 094800 | 1059518540 | 14140 | 14120 | 14140 | 14120 | 432 |
| 646 | 20230808 | 094700 | 1053416090 | 14150 | 14150 | 14170 | 14110 | 1283 |
| 647 | 20230808 | 094600 | 1035267100 | 14160 | 14110 | 14170 | 14110 | 2377 |
| 648 | 20230808 | 094500 | 1001644330 | 14110 | 14070 | 14130 | 14070 | 2026 |
| 649 | 20230808 | 094400 | 973063650 | 14060 | 14130 | 14130 | 14060 | 1776 |
| 650 | 20230808 | 094300 | 948027500 | 14130 | 14160 | 14160 | 14120 | 1981 |
| 651 | 20230808 | 094200 | 920015290 | 14160 | 14070 | 14200 | 14060 | 8044 |
| 652 | 20230808 | 094100 | 806276330 | 14060 | 14010 | 14070 | 14010 | 2103 |
| 653 | 20230808 | 094000 | 776773220 | 14010 | 13950 | 14010 | 13950 | 4241 |
| 654 | 20230808 | 093900 | 717437320 | 13950 | 13930 | 13960 | 13910 | 2206 |
| 655 | 20230808 | 093800 | 686688710 | 13920 | 13900 | 13920 | 13900 | 752 |
| 656 | 20230808 | 093700 | 676230230 | 13900 | 13880 | 13900 | 13870 | 604 |
| 657 | 20230808 | 093600 | 667849640 | 13880 | 13880 | 13880 | 13870 | 772 |
| 658 | 20230808 | 093500 | 657134350 | 13890 | 13870 | 13900 | 13870 | 178 |
| 659 | 20230808 | 093400 | 654663930 | 13870 | 13900 | 13900 | 13870 | 1041 |
| 660 | 20230808 | 093300 | 640206580 | 13900 | 13900 | 13910 | 13880 | 327 |
| 661 | 20230808 | 093200 | 635661810 | 13890 | 13920 | 13920 | 13890 | 950 |
| 662 | 20230808 | 093100 | 622445910 | 13910 | 13840 | 13920 | 13840 | 2469 |
| 663 | 20230808 | 093000 | 588189210 | 13840 | 13840 | 13840 | 13820 | 118 |
| 664 | 20230808 | 092900 | 586556890 | 13840 | 13840 | 13850 | 13820 | 966 |
| 665 | 20230808 | 092800 | 573187510 | 13850 | 13800 | 13850 | 13790 | 1419 |
| 666 | 20230808 | 092700 | 553573940 | 13790 | 13770 | 13790 | 13760 | 267 |
| 667 | 20230808 | 092600 | 549894160 | 13770 | 13790 | 13790 | 13760 | 367 |
| 668 | 20230808 | 092500 | 544843170 | 13760 | 13730 | 13760 | 13730 | 249 |
| 669 | 20230808 | 092400 | 541421190 | 13740 | 13740 | 13740 | 13730 | 128 |
| 670 | 20230808 | 092300 | 539662530 | 13710 | 13690 | 13730 | 13670 | 1164 |
| 671 | 20230808 | 092200 | 523717010 | 13690 | 13730 | 13730 | 13690 | 4553 |
| 672 | 20230808 | 092100 | 461339940 | 13740 | 13780 | 13780 | 13740 | 1200 |
| 673 | 20230808 | 092000 | 444820170 | 13790 | 13790 | 13790 | 13790 | 52 |
| 674 | 20230808 | 091900 | 444103090 | 13790 | 13770 | 13800 | 13770 | 655 |
| 675 | 20230808 | 091800 | 435068770 | 13830 | 13790 | 13830 | 13750 | 688 |
| 676 | 20230808 | 091700 | 425602670 | 13760 | 13740 | 13770 | 13740 | 1771 |
| 677 | 20230808 | 091600 | 401234050 | 13740 | 13630 | 13750 | 13620 | 585 |
| 678 | 20230808 | 091500 | 393224960 | 13630 | 13600 | 13630 | 13590 | 2680 |
| 679 | 20230808 | 091400 | 356772530 | 13600 | 13690 | 13700 | 13600 | 2552 |
| 680 | 20230808 | 091300 | 322005640 | 13700 | 13730 | 13730 | 13680 | 834 |
| 681 | 20230808 | 091200 | 310567800 | 13760 | 13770 | 13770 | 13610 | 4074 |
| 682 | 20230808 | 091100 | 254739560 | 13780 | 13830 | 13830 | 13780 | 2383 |
| 683 | 20230808 | 091000 | 221852770 | 13820 | 13830 | 13840 | 13820 | 1020 |
| 684 | 20230808 | 090900 | 207752790 | 13840 | 13860 | 13860 | 13830 | 2055 |
| 685 | 20230808 | 090800 | 179309740 | 13880 | 13880 | 13890 | 13880 | 1344 |
| 686 | 20230808 | 090700 | 160655000 | 13880 | 13870 | 13880 | 13840 | 1463 |
| 687 | 20230808 | 090600 | 140381300 | 13880 | 13840 | 13890 | 13820 | 720 |
| 688 | 20230808 | 090500 | 130417320 | 13890 | 13880 | 13890 | 13870 | 1247 |
| 689 | 20230808 | 090400 | 113113720 | 13880 | 13880 | 13880 | 13840 | 924 |
| 690 | 20230808 | 090300 | 100321840 | 13850 | 13880 | 13880 | 13850 | 1677 |
| 691 | 20230808 | 090200 | 77072470 | 13880 | 13860 | 13880 | 13840 | 2044 |
| 692 | 20230808 | 090100 | 48764550 | 13860 | 13860 | 13860 | 13840 | 1170 |
| 693 | 20230808 | 090000 | 32563740 | 13860 | 13890 | 13890 | 13840 | 2298 |