33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 3 | 20230817 | 191700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 4 | 20230817 | 191600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 5 | 20230817 | 191500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 6 | 20230817 | 191400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 7 | 20230817 | 191300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 8 | 20230817 | 191200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 9 | 20230817 | 191100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 10 | 20230817 | 191000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 11 | 20230817 | 190900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 12 | 20230817 | 190800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 13 | 20230817 | 190700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 14 | 20230817 | 190600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 15 | 20230817 | 190500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 16 | 20230817 | 190400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 17 | 20230817 | 190300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 18 | 20230817 | 190200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 19 | 20230817 | 190100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 20 | 20230817 | 190000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 21 | 20230817 | 185900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 22 | 20230817 | 185800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 23 | 20230817 | 185700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 24 | 20230817 | 185600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 25 | 20230817 | 185500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 26 | 20230817 | 185400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 27 | 20230817 | 185300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 28 | 20230817 | 185200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 29 | 20230817 | 185100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 30 | 20230817 | 185000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 31 | 20230817 | 184900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 32 | 20230817 | 184800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 33 | 20230817 | 184700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 34 | 20230817 | 184600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 35 | 20230817 | 184500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 36 | 20230817 | 184400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 37 | 20230817 | 184300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 38 | 20230817 | 184200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 39 | 20230817 | 184100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 40 | 20230817 | 184000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 41 | 20230817 | 183900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 42 | 20230817 | 183800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 43 | 20230817 | 183700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 44 | 20230817 | 183600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 45 | 20230817 | 183500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 46 | 20230817 | 183400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 47 | 20230817 | 183300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 48 | 20230817 | 183200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 49 | 20230817 | 183100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 50 | 20230817 | 183000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 51 | 20230817 | 182900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 52 | 20230817 | 182800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 53 | 20230817 | 182700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 54 | 20230817 | 182600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 55 | 20230817 | 182500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 56 | 20230817 | 182400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 57 | 20230817 | 182300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 58 | 20230817 | 182200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 59 | 20230817 | 182100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 60 | 20230817 | 182000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 61 | 20230817 | 181900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 62 | 20230817 | 181800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 63 | 20230817 | 181700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 64 | 20230817 | 181600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 65 | 20230817 | 181500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 66 | 20230817 | 181400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 67 | 20230817 | 181300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 68 | 20230817 | 181200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 69 | 20230817 | 181100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 70 | 20230817 | 181000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 71 | 20230817 | 180900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 72 | 20230817 | 180800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 73 | 20230817 | 180700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 74 | 20230817 | 180600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 75 | 20230817 | 180500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 76 | 20230817 | 180400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 77 | 20230817 | 180300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 78 | 20230817 | 180200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 79 | 20230817 | 180100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 80 | 20230817 | 180000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 81 | 20230817 | 175900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 82 | 20230817 | 175800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 83 | 20230817 | 175700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 84 | 20230817 | 175600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 85 | 20230817 | 175500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 86 | 20230817 | 175400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 87 | 20230817 | 175300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 88 | 20230817 | 175200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 89 | 20230817 | 175100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 90 | 20230817 | 175000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 91 | 20230817 | 174900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 92 | 20230817 | 174800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 93 | 20230817 | 174700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 94 | 20230817 | 174600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 95 | 20230817 | 174500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 96 | 20230817 | 174400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 97 | 20230817 | 174300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 98 | 20230817 | 174200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 99 | 20230817 | 174100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 100 | 20230817 | 174000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 101 | 20230817 | 173900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 102 | 20230817 | 173800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 103 | 20230817 | 173700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 104 | 20230817 | 173600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 105 | 20230817 | 173500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 106 | 20230817 | 173400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 107 | 20230817 | 173300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 108 | 20230817 | 173200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 109 | 20230817 | 173100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 110 | 20230817 | 173000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 111 | 20230817 | 172900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 112 | 20230817 | 172800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 113 | 20230817 | 172700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 114 | 20230817 | 172600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 115 | 20230817 | 172500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 116 | 20230817 | 172400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 117 | 20230817 | 172300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 118 | 20230817 | 172200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 119 | 20230817 | 172100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 120 | 20230817 | 172000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 121 | 20230817 | 171900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 122 | 20230817 | 171800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 123 | 20230817 | 171700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 124 | 20230817 | 171600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 125 | 20230817 | 171500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 126 | 20230817 | 171400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 127 | 20230817 | 171300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 128 | 20230817 | 171200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 129 | 20230817 | 171100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 130 | 20230817 | 171000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 131 | 20230817 | 170900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 132 | 20230817 | 170800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 133 | 20230817 | 170700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 134 | 20230817 | 170600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 135 | 20230817 | 170500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 136 | 20230817 | 170400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 137 | 20230817 | 170300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 138 | 20230817 | 170200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 139 | 20230817 | 170100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 140 | 20230817 | 170000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 141 | 20230817 | 165900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 142 | 20230817 | 165800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 143 | 20230817 | 165700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 144 | 20230817 | 165600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 145 | 20230817 | 165500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 146 | 20230817 | 165400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 147 | 20230817 | 165300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 148 | 20230817 | 165200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 149 | 20230817 | 165100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 150 | 20230817 | 165000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 151 | 20230817 | 164900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 152 | 20230817 | 164800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 153 | 20230817 | 164700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 154 | 20230817 | 164600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 155 | 20230817 | 164500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 156 | 20230817 | 164400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 157 | 20230817 | 164300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 158 | 20230817 | 164200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 159 | 20230817 | 164100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 160 | 20230817 | 164000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 161 | 20230817 | 163900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 162 | 20230817 | 163800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 163 | 20230817 | 163700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 164 | 20230817 | 163600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 165 | 20230817 | 163500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 166 | 20230817 | 163400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 167 | 20230817 | 163300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 168 | 20230817 | 163200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 169 | 20230817 | 163100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 170 | 20230817 | 163000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 171 | 20230817 | 162900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 172 | 20230817 | 162800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 173 | 20230817 | 162700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 174 | 20230817 | 162600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 175 | 20230817 | 162500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 176 | 20230817 | 162400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 177 | 20230817 | 162300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 178 | 20230817 | 162200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 179 | 20230817 | 162100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 180 | 20230817 | 162000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 181 | 20230817 | 161900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 182 | 20230817 | 161800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 183 | 20230817 | 161700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 184 | 20230817 | 161600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 185 | 20230817 | 161500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 186 | 20230817 | 161400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 187 | 20230817 | 161300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 188 | 20230817 | 161200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 189 | 20230817 | 161100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 190 | 20230817 | 161000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 191 | 20230817 | 160900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 192 | 20230817 | 160800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 193 | 20230817 | 160700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 194 | 20230817 | 160600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 195 | 20230817 | 160500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 196 | 20230817 | 160400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 197 | 20230817 | 160300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 198 | 20230817 | 160200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 199 | 20230817 | 160100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 200 | 20230817 | 160000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 201 | 20230817 | 155900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 202 | 20230817 | 155800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 203 | 20230817 | 155700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 204 | 20230817 | 155600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 205 | 20230817 | 155500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 206 | 20230817 | 155400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 207 | 20230817 | 155300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 208 | 20230817 | 155200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 209 | 20230817 | 155100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 210 | 20230817 | 155000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 211 | 20230817 | 154900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 212 | 20230817 | 154800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 213 | 20230817 | 154700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 214 | 20230817 | 154600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 215 | 20230817 | 154500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 216 | 20230817 | 154400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 217 | 20230817 | 154300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 218 | 20230817 | 154200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 219 | 20230817 | 154100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 220 | 20230817 | 154000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 221 | 20230817 | 153900 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 222 | 20230817 | 153800 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 223 | 20230817 | 153700 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 224 | 20230817 | 153600 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 225 | 20230817 | 153500 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 226 | 20230817 | 153400 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 227 | 20230817 | 153300 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 228 | 20230817 | 153200 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 229 | 20230817 | 153100 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 0 |
| 230 | 20230817 | 153000 | 5077716650 | 15530 | 15530 | 15530 | 15530 | 5686 |
| 231 | 20230817 | 152900 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 232 | 20230817 | 152800 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 233 | 20230817 | 152700 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 234 | 20230817 | 152600 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 235 | 20230817 | 152500 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 236 | 20230817 | 152400 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 237 | 20230817 | 152300 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 238 | 20230817 | 152200 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 239 | 20230817 | 152100 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 240 | 20230817 | 152000 | 4989413070 | 15660 | 15660 | 15660 | 15660 | 0 |
| 241 | 20230817 | 151900 | 4989413070 | 15660 | 15590 | 15670 | 15590 | 847 |
| 242 | 20230817 | 151800 | 4976163120 | 15560 | 15550 | 15660 | 15550 | 664 |
| 243 | 20230817 | 151700 | 4965792900 | 15560 | 15640 | 15660 | 15560 | 600 |
| 244 | 20230817 | 151600 | 4956429290 | 15670 | 15620 | 15670 | 15620 | 107 |
| 245 | 20230817 | 151500 | 4954757760 | 15670 | 15660 | 15670 | 15610 | 3189 |
| 246 | 20230817 | 151400 | 4904975540 | 15670 | 15730 | 15730 | 15670 | 1390 |
| 247 | 20230817 | 151300 | 4883158900 | 15730 | 15730 | 15730 | 15730 | 152 |
| 248 | 20230817 | 151200 | 4880767940 | 15730 | 15730 | 15730 | 15730 | 297 |
| 249 | 20230817 | 151100 | 4876096130 | 15730 | 15710 | 15730 | 15710 | 295 |
| 250 | 20230817 | 151000 | 4871461460 | 15710 | 15770 | 15770 | 15710 | 847 |
| 251 | 20230817 | 150900 | 4858117750 | 15770 | 15780 | 15810 | 15770 | 720 |
| 252 | 20230817 | 150800 | 4846754840 | 15780 | 15530 | 15800 | 15530 | 8545 |
| 253 | 20230817 | 150700 | 4712683720 | 15530 | 15520 | 15570 | 15520 | 291 |
| 254 | 20230817 | 150600 | 4708164450 | 15520 | 15570 | 15570 | 15520 | 2529 |
| 255 | 20230817 | 150500 | 4668913970 | 15570 | 15520 | 15570 | 15520 | 462 |
| 256 | 20230817 | 150400 | 4661738680 | 15520 | 15580 | 15580 | 15520 | 436 |
| 257 | 20230817 | 150300 | 4654950000 | 15580 | 15460 | 15600 | 15460 | 2308 |
| 258 | 20230817 | 150200 | 4619021420 | 15440 | 15290 | 15440 | 15290 | 3155 |
| 259 | 20230817 | 150100 | 4570566390 | 15290 | 15290 | 15290 | 15290 | 1152 |
| 260 | 20230817 | 150000 | 4552952310 | 15290 | 15340 | 15340 | 15290 | 156 |
| 261 | 20230817 | 145900 | 4550566870 | 15290 | 15300 | 15300 | 15280 | 250 |
| 262 | 20230817 | 145800 | 4546744540 | 15300 | 15330 | 15330 | 15300 | 433 |
| 263 | 20230817 | 145700 | 4540110430 | 15330 | 15340 | 15340 | 15330 | 82 |
| 264 | 20230817 | 145600 | 4538852850 | 15330 | 15340 | 15340 | 15330 | 68 |
| 265 | 20230817 | 145500 | 4537810160 | 15360 | 15360 | 15370 | 15350 | 1699 |
| 266 | 20230817 | 145400 | 4511707120 | 15360 | 15300 | 15360 | 15300 | 3750 |
| 267 | 20230817 | 145300 | 4454257690 | 15310 | 15290 | 15310 | 15290 | 369 |
| 268 | 20230817 | 145200 | 4448615660 | 15310 | 15290 | 15320 | 15290 | 2370 |
| 269 | 20230817 | 145100 | 4412350220 | 15290 | 15270 | 15290 | 15270 | 550 |
| 270 | 20230817 | 145000 | 4403944720 | 15270 | 15320 | 15320 | 15270 | 711 |
| 271 | 20230817 | 144900 | 4393076070 | 15330 | 15330 | 15330 | 15330 | 57 |
| 272 | 20230817 | 144800 | 4392202260 | 15330 | 15330 | 15330 | 15330 | 20 |
| 273 | 20230817 | 144700 | 4391895660 | 15330 | 15300 | 15340 | 15290 | 986 |
| 274 | 20230817 | 144600 | 4376780860 | 15300 | 15320 | 15320 | 15300 | 3235 |
| 275 | 20230817 | 144500 | 4327252520 | 15340 | 15340 | 15350 | 15340 | 87 |
| 276 | 20230817 | 144400 | 4325917920 | 15340 | 15310 | 15340 | 15310 | 1190 |
| 277 | 20230817 | 144300 | 4307669600 | 15310 | 15350 | 15390 | 15310 | 55 |
| 278 | 20230817 | 144200 | 4306826720 | 15350 | 15400 | 15400 | 15350 | 2847 |
| 279 | 20230817 | 144100 | 4263085220 | 15400 | 15400 | 15400 | 15400 | 0 |
| 280 | 20230817 | 144000 | 4263085220 | 15400 | 15370 | 15400 | 15350 | 332 |
| 281 | 20230817 | 143900 | 4257981850 | 15350 | 15350 | 15350 | 15340 | 287 |
| 282 | 20230817 | 143800 | 4253578700 | 15350 | 15300 | 15350 | 15250 | 3460 |
| 283 | 20230817 | 143700 | 4200722800 | 15300 | 15350 | 15350 | 15290 | 5449 |
| 284 | 20230817 | 143600 | 4117326120 | 15350 | 15350 | 15360 | 15330 | 189 |
| 285 | 20230817 | 143500 | 4114425140 | 15360 | 15330 | 15360 | 15320 | 300 |
| 286 | 20230817 | 143400 | 4109825320 | 15330 | 15350 | 15350 | 15330 | 1392 |
| 287 | 20230817 | 143300 | 4088473590 | 15350 | 15350 | 15360 | 15350 | 220 |
| 288 | 20230817 | 143200 | 4085096340 | 15350 | 15390 | 15390 | 15350 | 1864 |
| 289 | 20230817 | 143100 | 4056444380 | 15390 | 15450 | 15450 | 15390 | 565 |
| 290 | 20230817 | 143000 | 4047745960 | 15400 | 15460 | 15460 | 15400 | 4 |
| 291 | 20230817 | 142900 | 4047684300 | 15380 | 15410 | 15530 | 15370 | 1864 |
| 292 | 20230817 | 142800 | 4018992170 | 15390 | 15430 | 15430 | 15390 | 1647 |
| 293 | 20230817 | 142700 | 3993613590 | 15430 | 15470 | 15470 | 15430 | 1253 |
| 294 | 20230817 | 142600 | 3974247020 | 15450 | 15480 | 15480 | 15450 | 1071 |
| 295 | 20230817 | 142500 | 3957679370 | 15470 | 15500 | 15500 | 15470 | 975 |
| 296 | 20230817 | 142400 | 3942585890 | 15500 | 15490 | 15510 | 15490 | 913 |
| 297 | 20230817 | 142300 | 3928440790 | 15480 | 15490 | 15490 | 15480 | 186 |
| 298 | 20230817 | 142200 | 3925560880 | 15490 | 15490 | 15490 | 15490 | 215 |
| 299 | 20230817 | 142100 | 3922230530 | 15480 | 15500 | 15500 | 15480 | 322 |
| 300 | 20230817 | 142000 | 3917245650 | 15480 | 15480 | 15480 | 15480 | 0 |
| 301 | 20230817 | 141900 | 3917245650 | 15480 | 15460 | 15480 | 15460 | 66 |
| 302 | 20230817 | 141800 | 3916224880 | 15460 | 15460 | 15460 | 15460 | 258 |
| 303 | 20230817 | 141700 | 3912236200 | 15440 | 15440 | 15440 | 15440 | 50 |
| 304 | 20230817 | 141600 | 3911464200 | 15480 | 15480 | 15480 | 15480 | 182 |
| 305 | 20230817 | 141500 | 3908646840 | 15450 | 15480 | 15480 | 15450 | 859 |
| 306 | 20230817 | 141400 | 3895369040 | 15480 | 15540 | 15540 | 15480 | 1519 |
| 307 | 20230817 | 141300 | 3871815860 | 15540 | 15550 | 15550 | 15540 | 41 |
| 308 | 20230817 | 141200 | 3871178710 | 15550 | 15520 | 15550 | 15520 | 752 |
| 309 | 20230817 | 141100 | 3859507610 | 15520 | 15550 | 15550 | 15520 | 937 |
| 310 | 20230817 | 141000 | 3844954240 | 15560 | 15580 | 15590 | 15560 | 121 |
| 311 | 20230817 | 140900 | 3843068550 | 15550 | 15570 | 15570 | 15550 | 100 |
| 312 | 20230817 | 140800 | 3841511800 | 15570 | 15590 | 15590 | 15570 | 437 |
| 313 | 20230817 | 140700 | 3834703850 | 15600 | 15600 | 15600 | 15600 | 86 |
| 314 | 20230817 | 140600 | 3833362250 | 15600 | 15600 | 15610 | 15600 | 301 |
| 315 | 20230817 | 140500 | 3828666630 | 15610 | 15610 | 15610 | 15610 | 20 |
| 316 | 20230817 | 140400 | 3828354430 | 15610 | 15610 | 15610 | 15610 | 0 |
| 317 | 20230817 | 140300 | 3828354430 | 15610 | 15610 | 15610 | 15600 | 658 |
| 318 | 20230817 | 140200 | 3818087830 | 15620 | 15620 | 15620 | 15620 | 18 |
| 319 | 20230817 | 140100 | 3817806670 | 15610 | 15610 | 15620 | 15610 | 115 |
| 320 | 20230817 | 140000 | 3816011010 | 15600 | 15590 | 15600 | 15590 | 978 |
| 321 | 20230817 | 135900 | 3800754320 | 15600 | 15600 | 15610 | 15600 | 924 |
| 322 | 20230817 | 135800 | 3786339020 | 15600 | 15600 | 15600 | 15600 | 204 |
| 323 | 20230817 | 135700 | 3783156620 | 15600 | 15610 | 15610 | 15600 | 41 |
| 324 | 20230817 | 135600 | 3782516710 | 15610 | 15620 | 15620 | 15610 | 23 |
| 325 | 20230817 | 135500 | 3782157520 | 15620 | 15630 | 15630 | 15620 | 680 |
| 326 | 20230817 | 135400 | 3771535810 | 15630 | 15620 | 15630 | 15620 | 109 |
| 327 | 20230817 | 135300 | 3769833140 | 15650 | 15650 | 15650 | 15650 | 3 |
| 328 | 20230817 | 135200 | 3769786190 | 15660 | 15610 | 15660 | 15610 | 632 |
| 329 | 20230817 | 135100 | 3759895070 | 15610 | 15610 | 15610 | 15600 | 228 |
| 330 | 20230817 | 135000 | 3756336040 | 15600 | 15610 | 15610 | 15600 | 211 |
| 331 | 20230817 | 134900 | 3753044050 | 15610 | 15620 | 15620 | 15610 | 102 |
| 332 | 20230817 | 134800 | 3751450830 | 15630 | 15640 | 15640 | 15630 | 6 |
| 333 | 20230817 | 134700 | 3751357040 | 15580 | 15620 | 15620 | 15570 | 416 |
| 334 | 20230817 | 134600 | 3744864210 | 15670 | 15670 | 15670 | 15670 | 5 |
| 335 | 20230817 | 134500 | 3744785860 | 15700 | 15600 | 15700 | 15590 | 259 |
| 336 | 20230817 | 134400 | 3740725670 | 15570 | 15580 | 15590 | 15570 | 468 |
| 337 | 20230817 | 134300 | 3733431430 | 15580 | 15580 | 15580 | 15580 | 49 |
| 338 | 20230817 | 134200 | 3732668010 | 15600 | 15630 | 15630 | 15600 | 1192 |
| 339 | 20230817 | 134100 | 3714041860 | 15630 | 15630 | 15650 | 15630 | 74 |
| 340 | 20230817 | 134000 | 3712885180 | 15630 | 15680 | 15680 | 15630 | 278 |
| 341 | 20230817 | 133900 | 3708534550 | 15700 | 15640 | 15700 | 15640 | 1395 |
| 342 | 20230817 | 133800 | 3686667490 | 15620 | 15550 | 15620 | 15550 | 1337 |
| 343 | 20230817 | 133700 | 3665824520 | 15550 | 15560 | 15560 | 15540 | 508 |
| 344 | 20230817 | 133600 | 3657925600 | 15560 | 15540 | 15560 | 15540 | 274 |
| 345 | 20230817 | 133500 | 3653666390 | 15540 | 15530 | 15540 | 15530 | 162 |
| 346 | 20230817 | 133400 | 3651149120 | 15530 | 15530 | 15530 | 15530 | 235 |
| 347 | 20230817 | 133300 | 3647499570 | 15530 | 15530 | 15540 | 15530 | 170 |
| 348 | 20230817 | 133200 | 3644857970 | 15530 | 15530 | 15530 | 15520 | 159 |
| 349 | 20230817 | 133100 | 3642388780 | 15520 | 15530 | 15530 | 15520 | 101 |
| 350 | 20230817 | 133000 | 3640820360 | 15520 | 15520 | 15520 | 15500 | 113 |
| 351 | 20230817 | 132900 | 3639068470 | 15530 | 15530 | 15530 | 15530 | 100 |
| 352 | 20230817 | 132800 | 3637515470 | 15530 | 15510 | 15530 | 15500 | 193 |
| 353 | 20230817 | 132700 | 3634521520 | 15500 | 15480 | 15500 | 15480 | 312 |
| 354 | 20230817 | 132600 | 3629689990 | 15470 | 15480 | 15480 | 15470 | 28 |
| 355 | 20230817 | 132500 | 3629256730 | 15490 | 15480 | 15490 | 15470 | 61 |
| 356 | 20230817 | 132400 | 3628312890 | 15490 | 15460 | 15490 | 15460 | 205 |
| 357 | 20230817 | 132300 | 3625137670 | 15460 | 15450 | 15490 | 15450 | 199 |
| 358 | 20230817 | 132200 | 3622060930 | 15460 | 15480 | 15480 | 15460 | 108 |
| 359 | 20230817 | 132100 | 3620390490 | 15460 | 15460 | 15460 | 15460 | 31 |
| 360 | 20230817 | 132000 | 3619911230 | 15460 | 15450 | 15500 | 15450 | 409 |
| 361 | 20230817 | 131900 | 3613589650 | 15500 | 15450 | 15500 | 15450 | 61 |
| 362 | 20230817 | 131800 | 3612644700 | 15480 | 15460 | 15480 | 15450 | 886 |
| 363 | 20230817 | 131700 | 3598936380 | 15480 | 15480 | 15480 | 15480 | 22 |
| 364 | 20230817 | 131600 | 3598595820 | 15460 | 15440 | 15460 | 15440 | 116 |
| 365 | 20230817 | 131500 | 3596803670 | 15450 | 15440 | 15450 | 15440 | 154 |
| 366 | 20230817 | 131400 | 3594425830 | 15430 | 15450 | 15450 | 15430 | 122 |
| 367 | 20230817 | 131300 | 3592541970 | 15440 | 15470 | 15470 | 15440 | 2097 |
| 368 | 20230817 | 131200 | 3560134930 | 15460 | 15460 | 15460 | 15460 | 6 |
| 369 | 20230817 | 131100 | 3560042170 | 15460 | 15450 | 15460 | 15450 | 224 |
| 370 | 20230817 | 131000 | 3556581240 | 15450 | 15460 | 15460 | 15440 | 300 |
| 371 | 20230817 | 130900 | 3551947060 | 15460 | 15450 | 15470 | 15450 | 87 |
| 372 | 20230817 | 130800 | 3550602530 | 15440 | 15410 | 15440 | 15410 | 413 |
| 373 | 20230817 | 130700 | 3544232160 | 15420 | 15400 | 15420 | 15400 | 44 |
| 374 | 20230817 | 130600 | 3543553920 | 15430 | 15390 | 15430 | 15390 | 132 |
| 375 | 20230817 | 130500 | 3541518930 | 15390 | 15390 | 15390 | 15390 | 11 |
| 376 | 20230817 | 130400 | 3541349640 | 15400 | 15390 | 15400 | 15390 | 123 |
| 377 | 20230817 | 130300 | 3539455540 | 15380 | 15380 | 15380 | 15380 | 180 |
| 378 | 20230817 | 130200 | 3536687140 | 15370 | 15380 | 15380 | 15370 | 12 |
| 379 | 20230817 | 130100 | 3536502650 | 15370 | 15370 | 15370 | 15370 | 72 |
| 380 | 20230817 | 130000 | 3535396010 | 15370 | 15380 | 15380 | 15370 | 198 |
| 381 | 20230817 | 125900 | 3532352720 | 15370 | 15370 | 15370 | 15370 | 11 |
| 382 | 20230817 | 125800 | 3532183650 | 15370 | 15380 | 15380 | 15370 | 951 |
| 383 | 20230817 | 125700 | 3517566070 | 15400 | 15400 | 15400 | 15370 | 430 |
| 384 | 20230817 | 125600 | 3510948500 | 15440 | 15390 | 15440 | 15390 | 120 |
| 385 | 20230817 | 125500 | 3509101500 | 15390 | 15410 | 15450 | 15390 | 1121 |
| 386 | 20230817 | 125400 | 3491836580 | 15410 | 15450 | 15450 | 15410 | 457 |
| 387 | 20230817 | 125300 | 3484781990 | 15410 | 15480 | 15480 | 15410 | 357 |
| 388 | 20230817 | 125200 | 3479269270 | 15480 | 15510 | 15510 | 15480 | 261 |
| 389 | 20230817 | 125100 | 3475227390 | 15500 | 15520 | 15520 | 15500 | 863 |
| 390 | 20230817 | 125000 | 3461841780 | 15520 | 15540 | 15540 | 15510 | 186 |
| 391 | 20230817 | 124900 | 3458955290 | 15540 | 15540 | 15540 | 15540 | 7 |
| 392 | 20230817 | 124800 | 3458846510 | 15550 | 15550 | 15550 | 15550 | 1 |
| 393 | 20230817 | 124700 | 3458830960 | 15510 | 15520 | 15520 | 15510 | 199 |
| 394 | 20230817 | 124600 | 3455743200 | 15540 | 15540 | 15540 | 15540 | 20 |
| 395 | 20230817 | 124500 | 3455432400 | 15540 | 15510 | 15540 | 15510 | 290 |
| 396 | 20230817 | 124400 | 3450926130 | 15510 | 15540 | 15540 | 15510 | 716 |
| 397 | 20230817 | 124300 | 3439802390 | 15550 | 15540 | 15580 | 15540 | 160 |
| 398 | 20230817 | 124200 | 3437310500 | 15540 | 15530 | 15560 | 15530 | 763 |
| 399 | 20230817 | 124100 | 3425448840 | 15520 | 15520 | 15530 | 15500 | 343 |
| 400 | 20230817 | 124000 | 3420128600 | 15520 | 15520 | 15520 | 15520 | 177 |
| 401 | 20230817 | 123900 | 3417381560 | 15520 | 15510 | 15520 | 15500 | 229 |
| 402 | 20230817 | 123800 | 3413830390 | 15510 | 15510 | 15510 | 15510 | 15 |
| 403 | 20230817 | 123700 | 3413597740 | 15530 | 15520 | 15530 | 15520 | 296 |
| 404 | 20230817 | 123600 | 3409003680 | 15510 | 15470 | 15510 | 15470 | 792 |
| 405 | 20230817 | 123500 | 3396741340 | 15460 | 15470 | 15470 | 15460 | 17 |
| 406 | 20230817 | 123400 | 3396478460 | 15460 | 15410 | 15460 | 15410 | 709 |
| 407 | 20230817 | 123300 | 3385540980 | 15400 | 15420 | 15420 | 15400 | 456 |
| 408 | 20230817 | 123200 | 3378509680 | 15420 | 15420 | 15420 | 15420 | 6 |
| 409 | 20230817 | 123100 | 3378417160 | 15420 | 15430 | 15430 | 15420 | 1191 |
| 410 | 20230817 | 123000 | 3360050470 | 15430 | 15420 | 15430 | 15420 | 223 |
| 411 | 20230817 | 122900 | 3356610710 | 15420 | 15420 | 15420 | 15420 | 93 |
| 412 | 20230817 | 122800 | 3355176650 | 15420 | 15430 | 15430 | 15420 | 278 |
| 413 | 20230817 | 122700 | 3350887220 | 15420 | 15420 | 15420 | 15420 | 58 |
| 414 | 20230817 | 122600 | 3349992860 | 15430 | 15400 | 15430 | 15400 | 166 |
| 415 | 20230817 | 122500 | 3347431810 | 15380 | 15430 | 15430 | 15380 | 1471 |
| 416 | 20230817 | 122400 | 3324756670 | 15430 | 15430 | 15430 | 15420 | 312 |
| 417 | 20230817 | 122300 | 3319945510 | 15440 | 15440 | 15440 | 15430 | 128 |
| 418 | 20230817 | 122200 | 3317969300 | 15440 | 15400 | 15440 | 15400 | 606 |
| 419 | 20230817 | 122100 | 3308621040 | 15390 | 15410 | 15410 | 15390 | 12 |
| 420 | 20230817 | 122000 | 3308436340 | 15400 | 15400 | 15400 | 15400 | 161 |
| 421 | 20230817 | 121900 | 3305956940 | 15400 | 15390 | 15400 | 15390 | 37 |
| 422 | 20230817 | 121800 | 3305387470 | 15390 | 15410 | 15410 | 15390 | 358 |
| 423 | 20230817 | 121700 | 3299872600 | 15420 | 15430 | 15430 | 15420 | 228 |
| 424 | 20230817 | 121600 | 3296356720 | 15430 | 15430 | 15430 | 15430 | 38 |
| 425 | 20230817 | 121500 | 3295770380 | 15430 | 15430 | 15430 | 15410 | 418 |
| 426 | 20230817 | 121400 | 3289324020 | 15420 | 15410 | 15420 | 15410 | 98 |
| 427 | 20230817 | 121300 | 3287812970 | 15440 | 15440 | 15440 | 15440 | 10 |
| 428 | 20230817 | 121200 | 3287658570 | 15450 | 15450 | 15450 | 15450 | 104 |
| 429 | 20230817 | 121100 | 3286051770 | 15460 | 15450 | 15460 | 15450 | 215 |
| 430 | 20230817 | 121000 | 3282728870 | 15450 | 15410 | 15450 | 15410 | 42 |
| 431 | 20230817 | 120900 | 3282081490 | 15400 | 15460 | 15460 | 15400 | 1301 |
| 432 | 20230817 | 120800 | 3261992350 | 15460 | 15400 | 15460 | 15400 | 428 |
| 433 | 20230817 | 120700 | 3255387060 | 15400 | 15360 | 15400 | 15360 | 516 |
| 434 | 20230817 | 120600 | 3247453570 | 15370 | 15390 | 15390 | 15370 | 427 |
| 435 | 20230817 | 120500 | 3240887210 | 15400 | 15400 | 15400 | 15390 | 382 |
| 436 | 20230817 | 120400 | 3235007630 | 15390 | 15390 | 15390 | 15390 | 23 |
| 437 | 20230817 | 120300 | 3234653660 | 15390 | 15390 | 15390 | 15390 | 295 |
| 438 | 20230817 | 120200 | 3230113610 | 15390 | 15390 | 15410 | 15390 | 29 |
| 439 | 20230817 | 120100 | 3229667260 | 15380 | 15380 | 15380 | 15380 | 331 |
| 440 | 20230817 | 120000 | 3224576480 | 15370 | 15370 | 15370 | 15370 | 108 |
| 441 | 20230817 | 115900 | 3222916520 | 15370 | 15370 | 15370 | 15360 | 379 |
| 442 | 20230817 | 115800 | 3217092790 | 15360 | 15360 | 15360 | 15360 | 5 |
| 443 | 20230817 | 115700 | 3217015990 | 15350 | 15350 | 15350 | 15350 | 11 |
| 444 | 20230817 | 115600 | 3216847140 | 15350 | 15360 | 15360 | 15350 | 363 |
| 445 | 20230817 | 115500 | 3211273240 | 15360 | 15360 | 15360 | 15360 | 0 |
| 446 | 20230817 | 115400 | 3211273240 | 15360 | 15350 | 15360 | 15350 | 222 |
| 447 | 20230817 | 115300 | 3207865370 | 15360 | 15360 | 15360 | 15360 | 7 |
| 448 | 20230817 | 115200 | 3207757850 | 15350 | 15360 | 15360 | 15350 | 329 |
| 449 | 20230817 | 115100 | 3202706450 | 15370 | 15370 | 15370 | 15370 | 15 |
| 450 | 20230817 | 115000 | 3202475900 | 15350 | 15340 | 15350 | 15340 | 30 |
| 451 | 20230817 | 114900 | 3202015540 | 15340 | 15390 | 15390 | 15340 | 387 |
| 452 | 20230817 | 114800 | 3196072670 | 15400 | 15410 | 15420 | 15400 | 4583 |
| 453 | 20230817 | 114700 | 3125492920 | 15420 | 15430 | 15430 | 15420 | 1135 |
| 454 | 20230817 | 114600 | 3107980650 | 15420 | 15440 | 15440 | 15420 | 130 |
| 455 | 20230817 | 114500 | 3105974970 | 15440 | 15440 | 15440 | 15440 | 13 |
| 456 | 20230817 | 114400 | 3105774250 | 15450 | 15460 | 15470 | 15440 | 335 |
| 457 | 20230817 | 114300 | 3100591920 | 15470 | 15470 | 15470 | 15470 | 30 |
| 458 | 20230817 | 114200 | 3100127820 | 15440 | 15470 | 15480 | 15440 | 19 |
| 459 | 20230817 | 114100 | 3099834170 | 15480 | 15480 | 15480 | 15480 | 4 |
| 460 | 20230817 | 114000 | 3099772250 | 15460 | 15410 | 15460 | 15410 | 197 |
| 461 | 20230817 | 113900 | 3096728980 | 15450 | 15440 | 15450 | 15440 | 14 |
| 462 | 20230817 | 113800 | 3096512750 | 15390 | 15440 | 15440 | 15390 | 163 |
| 463 | 20230817 | 113700 | 3094000670 | 15460 | 15440 | 15460 | 15440 | 326 |
| 464 | 20230817 | 113600 | 3088967190 | 15440 | 15460 | 15460 | 15440 | 716 |
| 465 | 20230817 | 113500 | 3077909520 | 15470 | 15450 | 15470 | 15450 | 337 |
| 466 | 20230817 | 113400 | 3072702610 | 15420 | 15410 | 15420 | 15410 | 124 |
| 467 | 20230817 | 113300 | 3070791250 | 15420 | 15410 | 15440 | 15410 | 67 |
| 468 | 20230817 | 113200 | 3069757140 | 15410 | 15440 | 15440 | 15410 | 238 |
| 469 | 20230817 | 113100 | 3066082520 | 15450 | 15430 | 15450 | 15430 | 48 |
| 470 | 20230817 | 113000 | 3065341090 | 15390 | 15370 | 15390 | 15340 | 978 |
| 471 | 20230817 | 112900 | 3050318060 | 15380 | 15390 | 15390 | 15380 | 53 |
| 472 | 20230817 | 112800 | 3049502880 | 15390 | 15420 | 15420 | 15380 | 268 |
| 473 | 20230817 | 112700 | 3045378310 | 15420 | 15430 | 15430 | 15420 | 175 |
| 474 | 20230817 | 112600 | 3042679320 | 15420 | 15420 | 15420 | 15420 | 164 |
| 475 | 20230817 | 112500 | 3040150440 | 15430 | 15410 | 15430 | 15410 | 186 |
| 476 | 20230817 | 112400 | 3037283180 | 15430 | 15400 | 15430 | 15400 | 567 |
| 477 | 20230817 | 112300 | 3028549630 | 15400 | 15410 | 15410 | 15400 | 225 |
| 478 | 20230817 | 112200 | 3025083450 | 15410 | 15410 | 15410 | 15410 | 0 |
| 479 | 20230817 | 112100 | 3025083450 | 15410 | 15350 | 15410 | 15350 | 257 |
| 480 | 20230817 | 112000 | 3021124750 | 15370 | 15340 | 15370 | 15340 | 1205 |
| 481 | 20230817 | 111900 | 3002636900 | 15360 | 15330 | 15360 | 15330 | 484 |
| 482 | 20230817 | 111800 | 2995202840 | 15330 | 15330 | 15330 | 15330 | 103 |
| 483 | 20230817 | 111700 | 2993623850 | 15330 | 15330 | 15360 | 15320 | 519 |
| 484 | 20230817 | 111600 | 2985662870 | 15320 | 15350 | 15350 | 15320 | 110 |
| 485 | 20230817 | 111500 | 2983976650 | 15330 | 15350 | 15350 | 15330 | 50 |
| 486 | 20230817 | 111400 | 2983209750 | 15340 | 15340 | 15340 | 15340 | 240 |
| 487 | 20230817 | 111300 | 2979528150 | 15340 | 15330 | 15340 | 15310 | 807 |
| 488 | 20230817 | 111200 | 2967166210 | 15330 | 15320 | 15330 | 15320 | 386 |
| 489 | 20230817 | 111100 | 2961251700 | 15310 | 15320 | 15320 | 15310 | 568 |
| 490 | 20230817 | 111000 | 2952552250 | 15330 | 15320 | 15330 | 15320 | 313 |
| 491 | 20230817 | 110900 | 2947757070 | 15340 | 15330 | 15340 | 15320 | 628 |
| 492 | 20230817 | 110800 | 2938133260 | 15330 | 15330 | 15330 | 15320 | 404 |
| 493 | 20230817 | 110700 | 2931940860 | 15330 | 15320 | 15330 | 15320 | 376 |
| 494 | 20230817 | 110600 | 2926180500 | 15330 | 15300 | 15330 | 15300 | 559 |
| 495 | 20230817 | 110500 | 2917621470 | 15280 | 15300 | 15300 | 15280 | 179 |
| 496 | 20230817 | 110400 | 2914883130 | 15270 | 15320 | 15330 | 15270 | 568 |
| 497 | 20230817 | 110300 | 2906187080 | 15330 | 15350 | 15360 | 15330 | 1902 |
| 498 | 20230817 | 110200 | 2876998450 | 15350 | 15350 | 15350 | 15340 | 283 |
| 499 | 20230817 | 110100 | 2872656270 | 15350 | 15380 | 15380 | 15340 | 1004 |
| 500 | 20230817 | 110000 | 2857243290 | 15380 | 15380 | 15390 | 15380 | 71 |
| 501 | 20230817 | 105900 | 2856151300 | 15390 | 15380 | 15390 | 15380 | 170 |
| 502 | 20230817 | 105800 | 2853536190 | 15380 | 15370 | 15380 | 15360 | 432 |
| 503 | 20230817 | 105700 | 2846894920 | 15360 | 15360 | 15360 | 15360 | 12 |
| 504 | 20230817 | 105600 | 2846710600 | 15350 | 15430 | 15430 | 15350 | 1437 |
| 505 | 20230817 | 105500 | 2824570810 | 15460 | 15440 | 15460 | 15430 | 165 |
| 506 | 20230817 | 105400 | 2822023370 | 15440 | 15460 | 15460 | 15440 | 1884 |
| 507 | 20230817 | 105300 | 2792911330 | 15490 | 15450 | 15490 | 15450 | 668 |
| 508 | 20230817 | 105200 | 2782575870 | 15450 | 15480 | 15480 | 15450 | 210 |
| 509 | 20230817 | 105100 | 2779328400 | 15480 | 15500 | 15500 | 15480 | 1099 |
| 510 | 20230817 | 105000 | 2762315150 | 15520 | 15500 | 15520 | 15490 | 758 |
| 511 | 20230817 | 104900 | 2750565610 | 15510 | 15510 | 15520 | 15500 | 732 |
| 512 | 20230817 | 104800 | 2739218290 | 15500 | 15480 | 15510 | 15480 | 370 |
| 513 | 20230817 | 104700 | 2733488120 | 15470 | 15510 | 15520 | 15470 | 745 |
| 514 | 20230817 | 104600 | 2721933250 | 15510 | 15420 | 15510 | 15420 | 499 |
| 515 | 20230817 | 104500 | 2714215890 | 15470 | 15460 | 15470 | 15460 | 258 |
| 516 | 20230817 | 104400 | 2710226570 | 15410 | 15410 | 15480 | 15410 | 123 |
| 517 | 20230817 | 104300 | 2708323480 | 15400 | 15480 | 15490 | 15400 | 407 |
| 518 | 20230817 | 104200 | 2702025710 | 15480 | 15470 | 15480 | 15470 | 97 |
| 519 | 20230817 | 104100 | 2700524470 | 15420 | 15410 | 15420 | 15370 | 329 |
| 520 | 20230817 | 104000 | 2695455890 | 15430 | 15420 | 15470 | 15420 | 306 |
| 521 | 20230817 | 103900 | 2690733750 | 15420 | 15350 | 15420 | 15350 | 581 |
| 522 | 20230817 | 103800 | 2681809730 | 15350 | 15380 | 15420 | 15350 | 575 |
| 523 | 20230817 | 103700 | 2672964760 | 15380 | 15390 | 15390 | 15340 | 292 |
| 524 | 20230817 | 103600 | 2668479320 | 15390 | 15320 | 15390 | 15320 | 156 |
| 525 | 20230817 | 103500 | 2666084780 | 15320 | 15340 | 15340 | 15320 | 1016 |
| 526 | 20230817 | 103400 | 2650519540 | 15250 | 15260 | 15330 | 15250 | 1224 |
| 527 | 20230817 | 103300 | 2631835950 | 15260 | 15260 | 15260 | 15260 | 27 |
| 528 | 20230817 | 103200 | 2631423930 | 15250 | 15340 | 15340 | 15250 | 3845 |
| 529 | 20230817 | 103100 | 2572726880 | 15320 | 15320 | 15320 | 15320 | 200 |
| 530 | 20230817 | 103000 | 2569662880 | 15350 | 15300 | 15350 | 15290 | 556 |
| 531 | 20230817 | 102900 | 2561142670 | 15300 | 15350 | 15350 | 15300 | 1022 |
| 532 | 20230817 | 102800 | 2545491870 | 15350 | 15360 | 15360 | 15330 | 438 |
| 533 | 20230817 | 102700 | 2538776260 | 15340 | 15340 | 15360 | 15340 | 352 |
| 534 | 20230817 | 102600 | 2533376310 | 15340 | 15360 | 15360 | 15340 | 297 |
| 535 | 20230817 | 102500 | 2528817020 | 15360 | 15380 | 15380 | 15360 | 241 |
| 536 | 20230817 | 102400 | 2525113940 | 15390 | 15420 | 15420 | 15390 | 3164 |
| 537 | 20230817 | 102300 | 2476375950 | 15420 | 15420 | 15420 | 15410 | 504 |
| 538 | 20230817 | 102200 | 2468606560 | 15440 | 15480 | 15480 | 15430 | 1128 |
| 539 | 20230817 | 102100 | 2451191720 | 15470 | 15450 | 15470 | 15450 | 259 |
| 540 | 20230817 | 102000 | 2447188990 | 15450 | 15450 | 15450 | 15450 | 59 |
| 541 | 20230817 | 101900 | 2446277440 | 15450 | 15490 | 15490 | 15450 | 989 |
| 542 | 20230817 | 101800 | 2430984600 | 15490 | 15460 | 15590 | 15460 | 700 |
| 543 | 20230817 | 101700 | 2420108420 | 15450 | 15490 | 15490 | 15450 | 674 |
| 544 | 20230817 | 101600 | 2409679250 | 15490 | 15510 | 15510 | 15490 | 13 |
| 545 | 20230817 | 101500 | 2409477760 | 15510 | 15470 | 15510 | 15470 | 89 |
| 546 | 20230817 | 101400 | 2408099970 | 15460 | 15460 | 15460 | 15460 | 480 |
| 547 | 20230817 | 101300 | 2400679170 | 15460 | 15550 | 15550 | 15460 | 1214 |
| 548 | 20230817 | 101200 | 2381863620 | 15500 | 15560 | 15560 | 15500 | 2287 |
| 549 | 20230817 | 101100 | 2346342590 | 15560 | 15570 | 15580 | 15560 | 288 |
| 550 | 20230817 | 101000 | 2341858640 | 15600 | 15650 | 15650 | 15600 | 557 |
| 551 | 20230817 | 100900 | 2333168260 | 15650 | 15700 | 15700 | 15650 | 379 |
| 552 | 20230817 | 100800 | 2327229850 | 15700 | 15620 | 15700 | 15620 | 2081 |
| 553 | 20230817 | 100700 | 2294629520 | 15630 | 15600 | 15630 | 15600 | 144 |
| 554 | 20230817 | 100600 | 2292380270 | 15590 | 15540 | 15590 | 15520 | 2270 |
| 555 | 20230817 | 100500 | 2257008080 | 15540 | 15580 | 15580 | 15540 | 420 |
| 556 | 20230817 | 100400 | 2250471940 | 15580 | 15520 | 15580 | 15520 | 76 |
| 557 | 20230817 | 100300 | 2249288020 | 15580 | 15510 | 15580 | 15510 | 415 |
| 558 | 20230817 | 100200 | 2242846820 | 15510 | 15440 | 15540 | 15440 | 2160 |
| 559 | 20230817 | 100100 | 2209347490 | 15440 | 15470 | 15470 | 15440 | 14 |
| 560 | 20230817 | 100000 | 2209131150 | 15460 | 15500 | 15500 | 15460 | 59 |
| 561 | 20230817 | 095900 | 2208218660 | 15500 | 15500 | 15510 | 15500 | 124 |
| 562 | 20230817 | 095800 | 2206296620 | 15440 | 15460 | 15460 | 15440 | 579 |
| 563 | 20230817 | 095700 | 2197349690 | 15460 | 15470 | 15470 | 15460 | 1357 |
| 564 | 20230817 | 095600 | 2176370090 | 15470 | 15470 | 15480 | 15470 | 110 |
| 565 | 20230817 | 095500 | 2174668120 | 15470 | 15550 | 15550 | 15470 | 7262 |
| 566 | 20230817 | 095400 | 2062080300 | 15570 | 15570 | 15570 | 15570 | 34 |
| 567 | 20230817 | 095300 | 2061550920 | 15580 | 15620 | 15620 | 15580 | 703 |
| 568 | 20230817 | 095200 | 2050595420 | 15580 | 15580 | 15580 | 15580 | 2 |
| 569 | 20230817 | 095100 | 2050564260 | 15580 | 15620 | 15620 | 15580 | 919 |
| 570 | 20230817 | 095000 | 2036239840 | 15630 | 15690 | 15690 | 15630 | 556 |
| 571 | 20230817 | 094900 | 2027530050 | 15690 | 15650 | 15690 | 15640 | 1855 |
| 572 | 20230817 | 094800 | 1998474890 | 15650 | 15640 | 15650 | 15640 | 35 |
| 573 | 20230817 | 094700 | 1997927450 | 15640 | 15630 | 15640 | 15630 | 255 |
| 574 | 20230817 | 094600 | 1993940290 | 15630 | 15660 | 15660 | 15610 | 625 |
| 575 | 20230817 | 094500 | 1984154730 | 15660 | 15620 | 15660 | 15580 | 1798 |
| 576 | 20230817 | 094400 | 1956097340 | 15590 | 15620 | 15710 | 15590 | 4736 |
| 577 | 20230817 | 094300 | 1881836990 | 15630 | 15520 | 15630 | 15520 | 6471 |
| 578 | 20230817 | 094200 | 1781027860 | 15520 | 15510 | 15520 | 15490 | 238 |
| 579 | 20230817 | 094100 | 1777336440 | 15530 | 15490 | 15530 | 15490 | 524 |
| 580 | 20230817 | 094000 | 1769209780 | 15480 | 15490 | 15550 | 15480 | 290 |
| 581 | 20230817 | 093900 | 1764718070 | 15490 | 15530 | 15570 | 15490 | 666 |
| 582 | 20230817 | 093800 | 1754378200 | 15570 | 15570 | 15570 | 15570 | 67 |
| 583 | 20230817 | 093700 | 1753335010 | 15570 | 15530 | 15570 | 15530 | 498 |
| 584 | 20230817 | 093600 | 1745594730 | 15550 | 15510 | 15570 | 15510 | 1376 |
| 585 | 20230817 | 093500 | 1724205870 | 15560 | 15510 | 15560 | 15440 | 1514 |
| 586 | 20230817 | 093400 | 1700739090 | 15440 | 15400 | 15510 | 15400 | 2355 |
| 587 | 20230817 | 093300 | 1664320630 | 15330 | 15310 | 15400 | 15300 | 976 |
| 588 | 20230817 | 093200 | 1649340810 | 15300 | 15270 | 15400 | 15270 | 2991 |
| 589 | 20230817 | 093100 | 1603433510 | 15270 | 15340 | 15340 | 15270 | 984 |
| 590 | 20230817 | 093000 | 1588374500 | 15340 | 15290 | 15370 | 15240 | 4634 |
| 591 | 20230817 | 092900 | 1517653840 | 15280 | 15440 | 15440 | 15280 | 667 |
| 592 | 20230817 | 092800 | 1507425560 | 15440 | 15410 | 15440 | 15370 | 2936 |
| 593 | 20230817 | 092700 | 1462205640 | 15430 | 15490 | 15550 | 15260 | 15698 |
| 594 | 20230817 | 092600 | 1220150930 | 15500 | 15480 | 15540 | 15480 | 1365 |
| 595 | 20230817 | 092500 | 1198991450 | 15470 | 15500 | 15550 | 15470 | 2077 |
| 596 | 20230817 | 092400 | 1166803240 | 15550 | 15500 | 15550 | 15470 | 1700 |
| 597 | 20230817 | 092300 | 1140443890 | 15530 | 15540 | 15610 | 15460 | 1080 |
| 598 | 20230817 | 092200 | 1123655740 | 15550 | 15530 | 15630 | 15430 | 8472 |
| 599 | 20230817 | 092100 | 992460570 | 15530 | 15560 | 15560 | 15530 | 1797 |
| 600 | 20230817 | 092000 | 964505990 | 15580 | 15670 | 15710 | 15580 | 4567 |
| 601 | 20230817 | 091900 | 893078890 | 15680 | 15710 | 15710 | 15680 | 1126 |
| 602 | 20230817 | 091800 | 875403360 | 15700 | 15690 | 15750 | 15670 | 1457 |
| 603 | 20230817 | 091700 | 852540060 | 15760 | 15760 | 15760 | 15660 | 590 |
| 604 | 20230817 | 091600 | 843287140 | 15660 | 15690 | 15700 | 15650 | 2294 |
| 605 | 20230817 | 091500 | 807344170 | 15680 | 15810 | 15810 | 15680 | 2806 |
| 606 | 20230817 | 091400 | 763266940 | 15810 | 15770 | 15810 | 15710 | 3118 |
| 607 | 20230817 | 091300 | 714249840 | 15750 | 15860 | 15860 | 15740 | 564 |
| 608 | 20230817 | 091200 | 705369020 | 15860 | 15730 | 15860 | 15720 | 2243 |
| 609 | 20230817 | 091100 | 670059620 | 15730 | 15720 | 15780 | 15720 | 1221 |
| 610 | 20230817 | 091000 | 650855300 | 15720 | 15650 | 15880 | 15650 | 2373 |
| 611 | 20230817 | 090900 | 613567850 | 15650 | 15530 | 15650 | 15520 | 1972 |
| 612 | 20230817 | 090800 | 582847390 | 15530 | 15660 | 15660 | 15510 | 5118 |
| 613 | 20230817 | 090700 | 503073400 | 15660 | 15650 | 15700 | 15650 | 569 |
| 614 | 20230817 | 090600 | 494164970 | 15650 | 15690 | 15700 | 15630 | 1839 |
| 615 | 20230817 | 090500 | 465385750 | 15700 | 15880 | 15880 | 15690 | 1765 |
| 616 | 20230817 | 090400 | 437630180 | 15870 | 15910 | 15910 | 15870 | 2413 |
| 617 | 20230817 | 090300 | 399262490 | 15910 | 16090 | 16090 | 15890 | 2133 |
| 618 | 20230817 | 090200 | 365064020 | 16100 | 15710 | 16100 | 15700 | 10472 |
| 619 | 20230817 | 090100 | 199697830 | 15710 | 15780 | 15800 | 15710 | 4224 |
| 620 | 20230817 | 090000 | 133176950 | 15800 | 15830 | 15850 | 15750 | 8413 |