31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 3 | 20230816 | 184500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 4 | 20230816 | 184400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 5 | 20230816 | 184300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 6 | 20230816 | 184200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 7 | 20230816 | 184100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 8 | 20230816 | 184000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 9 | 20230816 | 183900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 10 | 20230816 | 183800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 11 | 20230816 | 183700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 12 | 20230816 | 183600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 13 | 20230816 | 183500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 14 | 20230816 | 183400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 15 | 20230816 | 183300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 16 | 20230816 | 183200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 17 | 20230816 | 183100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 18 | 20230816 | 183000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 19 | 20230816 | 182900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 20 | 20230816 | 182800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 21 | 20230816 | 182700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 22 | 20230816 | 182600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 23 | 20230816 | 182500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 24 | 20230816 | 182400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 25 | 20230816 | 182300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 26 | 20230816 | 182200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 27 | 20230816 | 182100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 28 | 20230816 | 182000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 29 | 20230816 | 181900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 30 | 20230816 | 181800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 31 | 20230816 | 181700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 32 | 20230816 | 181600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 33 | 20230816 | 181500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 34 | 20230816 | 181400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 35 | 20230816 | 181300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 36 | 20230816 | 181200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 37 | 20230816 | 181100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 38 | 20230816 | 181000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 39 | 20230816 | 180900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 40 | 20230816 | 180800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 41 | 20230816 | 180700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 42 | 20230816 | 180600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 43 | 20230816 | 180500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 44 | 20230816 | 180400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 45 | 20230816 | 180300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 46 | 20230816 | 180200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 47 | 20230816 | 180100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 48 | 20230816 | 180000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 49 | 20230816 | 175900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 50 | 20230816 | 175800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 51 | 20230816 | 175700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 52 | 20230816 | 175600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 53 | 20230816 | 175500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 54 | 20230816 | 175400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 55 | 20230816 | 175300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 56 | 20230816 | 175200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 57 | 20230816 | 175100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 58 | 20230816 | 175000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 59 | 20230816 | 174900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 60 | 20230816 | 174800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 61 | 20230816 | 174700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 62 | 20230816 | 174600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 63 | 20230816 | 174500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 64 | 20230816 | 174400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 65 | 20230816 | 174300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 66 | 20230816 | 174200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 67 | 20230816 | 174100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 68 | 20230816 | 174000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 69 | 20230816 | 173900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 70 | 20230816 | 173800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 71 | 20230816 | 173700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 72 | 20230816 | 173600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 73 | 20230816 | 173500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 74 | 20230816 | 173400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 75 | 20230816 | 173300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 76 | 20230816 | 173200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 77 | 20230816 | 173100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 78 | 20230816 | 173000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 79 | 20230816 | 172900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 80 | 20230816 | 172800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 81 | 20230816 | 172700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 82 | 20230816 | 172600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 83 | 20230816 | 172500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 84 | 20230816 | 172400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 85 | 20230816 | 172300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 86 | 20230816 | 172200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 87 | 20230816 | 172100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 88 | 20230816 | 172000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 89 | 20230816 | 171900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 90 | 20230816 | 171800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 91 | 20230816 | 171700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 92 | 20230816 | 171600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 93 | 20230816 | 171500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 94 | 20230816 | 171400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 95 | 20230816 | 171300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 96 | 20230816 | 171200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 97 | 20230816 | 171100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 98 | 20230816 | 171000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 99 | 20230816 | 170900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 100 | 20230816 | 170800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 101 | 20230816 | 170700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 102 | 20230816 | 170600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 103 | 20230816 | 170500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 104 | 20230816 | 170400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 105 | 20230816 | 170300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 106 | 20230816 | 170200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 107 | 20230816 | 170100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 108 | 20230816 | 170000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 109 | 20230816 | 165900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 110 | 20230816 | 165800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 111 | 20230816 | 165700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 112 | 20230816 | 165600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 113 | 20230816 | 165500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 114 | 20230816 | 165400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 115 | 20230816 | 165300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 116 | 20230816 | 165200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 117 | 20230816 | 165100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 118 | 20230816 | 165000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 119 | 20230816 | 164900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 120 | 20230816 | 164800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 121 | 20230816 | 164700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 122 | 20230816 | 164600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 123 | 20230816 | 164500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 124 | 20230816 | 164400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 125 | 20230816 | 164300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 126 | 20230816 | 164200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 127 | 20230816 | 164100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 128 | 20230816 | 164000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 129 | 20230816 | 163900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 130 | 20230816 | 163800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 131 | 20230816 | 163700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 132 | 20230816 | 163600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 133 | 20230816 | 163500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 134 | 20230816 | 163400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 135 | 20230816 | 163300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 136 | 20230816 | 163200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 137 | 20230816 | 163100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 138 | 20230816 | 163000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 139 | 20230816 | 162900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 140 | 20230816 | 162800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 141 | 20230816 | 162700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 142 | 20230816 | 162600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 143 | 20230816 | 162500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 144 | 20230816 | 162400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 145 | 20230816 | 162300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 146 | 20230816 | 162200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 147 | 20230816 | 162100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 148 | 20230816 | 162000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 149 | 20230816 | 161900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 150 | 20230816 | 161800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 151 | 20230816 | 161700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 152 | 20230816 | 161600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 153 | 20230816 | 161500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 154 | 20230816 | 161400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 155 | 20230816 | 161300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 156 | 20230816 | 161200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 157 | 20230816 | 161100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 158 | 20230816 | 161000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 159 | 20230816 | 160900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 160 | 20230816 | 160800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 161 | 20230816 | 160700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 162 | 20230816 | 160600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 163 | 20230816 | 160500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 164 | 20230816 | 160400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 165 | 20230816 | 160300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 166 | 20230816 | 160200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 167 | 20230816 | 160100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 168 | 20230816 | 160000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 169 | 20230816 | 155900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 170 | 20230816 | 155800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 171 | 20230816 | 155700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 172 | 20230816 | 155600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 173 | 20230816 | 155500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 174 | 20230816 | 155400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 175 | 20230816 | 155300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 176 | 20230816 | 155200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 177 | 20230816 | 155100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 178 | 20230816 | 155000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 179 | 20230816 | 154900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 180 | 20230816 | 154800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 181 | 20230816 | 154700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 182 | 20230816 | 154600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 183 | 20230816 | 154500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 184 | 20230816 | 154400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 185 | 20230816 | 154300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 186 | 20230816 | 154200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 187 | 20230816 | 154100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 188 | 20230816 | 154000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 189 | 20230816 | 153900 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 190 | 20230816 | 153800 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 191 | 20230816 | 153700 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 192 | 20230816 | 153600 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 193 | 20230816 | 153500 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 194 | 20230816 | 153400 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 195 | 20230816 | 153300 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 196 | 20230816 | 153200 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 197 | 20230816 | 153100 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 0 |
| 198 | 20230816 | 153000 | 2964347390 | 15730 | 15730 | 15730 | 15730 | 3656 |
| 199 | 20230816 | 152900 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 200 | 20230816 | 152800 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 201 | 20230816 | 152700 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 202 | 20230816 | 152600 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 203 | 20230816 | 152500 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 204 | 20230816 | 152400 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 205 | 20230816 | 152300 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 206 | 20230816 | 152200 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 207 | 20230816 | 152100 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 208 | 20230816 | 152000 | 2906838510 | 15740 | 15740 | 15740 | 15740 | 0 |
| 209 | 20230816 | 151900 | 2906838510 | 15740 | 15730 | 15740 | 15720 | 876 |
| 210 | 20230816 | 151800 | 2893052540 | 15720 | 15690 | 15730 | 15690 | 188 |
| 211 | 20230816 | 151700 | 2890096070 | 15690 | 15730 | 15780 | 15690 | 627 |
| 212 | 20230816 | 151600 | 2880212780 | 15770 | 15780 | 15780 | 15770 | 33 |
| 213 | 20230816 | 151500 | 2879692050 | 15790 | 15770 | 15790 | 15720 | 140 |
| 214 | 20230816 | 151400 | 2877488220 | 15800 | 15730 | 15800 | 15680 | 355 |
| 215 | 20230816 | 151300 | 2871897050 | 15740 | 15740 | 15760 | 15670 | 122 |
| 216 | 20230816 | 151200 | 2869983510 | 15670 | 15770 | 15770 | 15660 | 25 |
| 217 | 20230816 | 151100 | 2869590300 | 15770 | 15650 | 15770 | 15650 | 718 |
| 218 | 20230816 | 151000 | 2858316520 | 15650 | 15700 | 15700 | 15620 | 1541 |
| 219 | 20230816 | 150900 | 2834200240 | 15690 | 15680 | 15700 | 15680 | 20 |
| 220 | 20230816 | 150800 | 2833886400 | 15700 | 15650 | 15700 | 15650 | 4296 |
| 221 | 20230816 | 150700 | 2766647890 | 15650 | 15660 | 15660 | 15650 | 279 |
| 222 | 20230816 | 150600 | 2762279920 | 15670 | 15690 | 15690 | 15670 | 348 |
| 223 | 20230816 | 150500 | 2756824120 | 15690 | 15670 | 15690 | 15670 | 50 |
| 224 | 20230816 | 150400 | 2756039700 | 15670 | 15690 | 15690 | 15660 | 405 |
| 225 | 20230816 | 150300 | 2749697330 | 15690 | 15700 | 15700 | 15660 | 367 |
| 226 | 20230816 | 150200 | 2743936520 | 15710 | 15720 | 15720 | 15710 | 564 |
| 227 | 20230816 | 150100 | 2735073610 | 15720 | 15740 | 15740 | 15720 | 341 |
| 228 | 20230816 | 150000 | 2729711010 | 15770 | 15740 | 15770 | 15740 | 212 |
| 229 | 20230816 | 145900 | 2726372930 | 15790 | 15720 | 15790 | 15720 | 692 |
| 230 | 20230816 | 145800 | 2715473410 | 15730 | 15710 | 15730 | 15710 | 28 |
| 231 | 20230816 | 145700 | 2715033020 | 15740 | 15700 | 15740 | 15700 | 185 |
| 232 | 20230816 | 145600 | 2712123850 | 15700 | 15690 | 15710 | 15690 | 43 |
| 233 | 20230816 | 145500 | 2711448420 | 15710 | 15640 | 15710 | 15640 | 217 |
| 234 | 20230816 | 145400 | 2708046980 | 15670 | 15640 | 15670 | 15640 | 161 |
| 235 | 20230816 | 145300 | 2705526590 | 15640 | 15660 | 15670 | 15640 | 896 |
| 236 | 20230816 | 145200 | 2691510190 | 15650 | 15660 | 15660 | 15650 | 118 |
| 237 | 20230816 | 145100 | 2689662900 | 15650 | 15650 | 15660 | 15650 | 150 |
| 238 | 20230816 | 145000 | 2687315060 | 15650 | 15650 | 15650 | 15650 | 12 |
| 239 | 20230816 | 144900 | 2687127260 | 15650 | 15660 | 15660 | 15650 | 249 |
| 240 | 20230816 | 144800 | 2683230230 | 15650 | 15660 | 15660 | 15650 | 63 |
| 241 | 20230816 | 144700 | 2682244120 | 15660 | 15670 | 15670 | 15650 | 237 |
| 242 | 20230816 | 144600 | 2678532680 | 15670 | 15650 | 15670 | 15650 | 120 |
| 243 | 20230816 | 144500 | 2676653400 | 15660 | 15650 | 15660 | 15650 | 5 |
| 244 | 20230816 | 144400 | 2676575140 | 15630 | 15670 | 15670 | 15610 | 618 |
| 245 | 20230816 | 144300 | 2666902230 | 15660 | 15680 | 15680 | 15660 | 2509 |
| 246 | 20230816 | 144200 | 2627586740 | 15680 | 15680 | 15680 | 15670 | 481 |
| 247 | 20230816 | 144100 | 2620045650 | 15680 | 15700 | 15700 | 15680 | 179 |
| 248 | 20230816 | 144000 | 2617235770 | 15700 | 15710 | 15710 | 15700 | 173 |
| 249 | 20230816 | 143900 | 2614519380 | 15700 | 15720 | 15720 | 15700 | 37 |
| 250 | 20230816 | 143800 | 2613938040 | 15710 | 15710 | 15720 | 15700 | 288 |
| 251 | 20230816 | 143700 | 2609411460 | 15720 | 15730 | 15730 | 15720 | 182 |
| 252 | 20230816 | 143600 | 2606549430 | 15730 | 15720 | 15740 | 15720 | 19 |
| 253 | 20230816 | 143500 | 2606250440 | 15730 | 15730 | 15730 | 15730 | 650 |
| 254 | 20230816 | 143400 | 2596025940 | 15730 | 15740 | 15740 | 15730 | 115 |
| 255 | 20230816 | 143300 | 2594216070 | 15730 | 15730 | 15740 | 15730 | 43 |
| 256 | 20230816 | 143200 | 2593539550 | 15730 | 15730 | 15740 | 15730 | 216 |
| 257 | 20230816 | 143100 | 2590141740 | 15730 | 15730 | 15740 | 15730 | 18 |
| 258 | 20230816 | 143000 | 2589858460 | 15740 | 15740 | 15740 | 15730 | 66 |
| 259 | 20230816 | 142900 | 2588819640 | 15740 | 15740 | 15740 | 15740 | 115 |
| 260 | 20230816 | 142800 | 2587009540 | 15800 | 15800 | 15800 | 15800 | 26 |
| 261 | 20230816 | 142700 | 2586598740 | 15800 | 15800 | 15800 | 15800 | 0 |
| 262 | 20230816 | 142600 | 2586598740 | 15800 | 15800 | 15840 | 15720 | 162 |
| 263 | 20230816 | 142500 | 2584046550 | 15750 | 15680 | 15750 | 15670 | 3145 |
| 264 | 20230816 | 142400 | 2534659890 | 15660 | 15650 | 15660 | 15640 | 324 |
| 265 | 20230816 | 142300 | 2529590930 | 15650 | 15650 | 15650 | 15650 | 196 |
| 266 | 20230816 | 142200 | 2526523530 | 15660 | 15670 | 15670 | 15660 | 14 |
| 267 | 20230816 | 142100 | 2526304280 | 15690 | 15690 | 15690 | 15690 | 63 |
| 268 | 20230816 | 142000 | 2525315810 | 15680 | 15680 | 15680 | 15680 | 27 |
| 269 | 20230816 | 141900 | 2524892450 | 15680 | 15640 | 15680 | 15630 | 2219 |
| 270 | 20230816 | 141800 | 2490202470 | 15640 | 15680 | 15680 | 15640 | 648 |
| 271 | 20230816 | 141700 | 2480054170 | 15690 | 15690 | 15690 | 15690 | 12 |
| 272 | 20230816 | 141600 | 2479865890 | 15690 | 15680 | 15690 | 15680 | 63 |
| 273 | 20230816 | 141500 | 2478877600 | 15670 | 15680 | 15680 | 15670 | 336 |
| 274 | 20230816 | 141400 | 2473611390 | 15680 | 15680 | 15690 | 15680 | 275 |
| 275 | 20230816 | 141300 | 2469299350 | 15680 | 15680 | 15690 | 15670 | 443 |
| 276 | 20230816 | 141200 | 2462355980 | 15680 | 15680 | 15680 | 15670 | 419 |
| 277 | 20230816 | 141100 | 2455786360 | 15680 | 15680 | 15680 | 15680 | 18 |
| 278 | 20230816 | 141000 | 2455504120 | 15640 | 15640 | 15640 | 15640 | 1 |
| 279 | 20230816 | 140900 | 2455488480 | 15640 | 15680 | 15690 | 15620 | 476 |
| 280 | 20230816 | 140800 | 2448041260 | 15680 | 15690 | 15690 | 15680 | 146 |
| 281 | 20230816 | 140700 | 2445750720 | 15690 | 15700 | 15700 | 15690 | 622 |
| 282 | 20230816 | 140600 | 2435991040 | 15700 | 15700 | 15700 | 15700 | 13 |
| 283 | 20230816 | 140500 | 2435786940 | 15700 | 15690 | 15720 | 15690 | 19 |
| 284 | 20230816 | 140400 | 2435488670 | 15690 | 15700 | 15700 | 15690 | 84 |
| 285 | 20230816 | 140300 | 2434170470 | 15690 | 15720 | 15720 | 15690 | 42 |
| 286 | 20230816 | 140200 | 2433511030 | 15720 | 15720 | 15720 | 15710 | 457 |
| 287 | 20230816 | 140100 | 2426330990 | 15720 | 15680 | 15720 | 15680 | 3 |
| 288 | 20230816 | 140000 | 2426283910 | 15680 | 15650 | 15680 | 15640 | 774 |
| 289 | 20230816 | 135900 | 2414167270 | 15650 | 15650 | 15650 | 15650 | 54 |
| 290 | 20230816 | 135800 | 2413322170 | 15650 | 15670 | 15670 | 15650 | 100 |
| 291 | 20230816 | 135700 | 2411755230 | 15670 | 15650 | 15670 | 15650 | 235 |
| 292 | 20230816 | 135600 | 2408073780 | 15630 | 15630 | 15630 | 15630 | 50 |
| 293 | 20230816 | 135500 | 2407292280 | 15660 | 15610 | 15660 | 15610 | 131 |
| 294 | 20230816 | 135400 | 2405240890 | 15670 | 15670 | 15670 | 15670 | 283 |
| 295 | 20230816 | 135300 | 2400806280 | 15590 | 15640 | 15650 | 15590 | 404 |
| 296 | 20230816 | 135200 | 2394506400 | 15670 | 15640 | 15670 | 15640 | 43 |
| 297 | 20230816 | 135100 | 2393833290 | 15600 | 15600 | 15620 | 15600 | 22 |
| 298 | 20230816 | 135000 | 2393490000 | 15640 | 15600 | 15640 | 15580 | 691 |
| 299 | 20230816 | 134900 | 2382716320 | 15600 | 15630 | 15630 | 15600 | 1020 |
| 300 | 20230816 | 134800 | 2366791580 | 15640 | 15680 | 15680 | 15640 | 355 |
| 301 | 20230816 | 134700 | 2361235760 | 15680 | 15680 | 15680 | 15680 | 12 |
| 302 | 20230816 | 134600 | 2361047600 | 15680 | 15660 | 15680 | 15650 | 58 |
| 303 | 20230816 | 134500 | 2360139290 | 15660 | 15700 | 15700 | 15660 | 818 |
| 304 | 20230816 | 134400 | 2347300860 | 15710 | 15700 | 15750 | 15700 | 238 |
| 305 | 20230816 | 134300 | 2343564030 | 15740 | 15730 | 15740 | 15710 | 1630 |
| 306 | 20230816 | 134200 | 2317931650 | 15730 | 15730 | 15730 | 15730 | 450 |
| 307 | 20230816 | 134100 | 2310853150 | 15750 | 15730 | 15750 | 15730 | 226 |
| 308 | 20230816 | 134000 | 2307294290 | 15720 | 15730 | 15730 | 15720 | 32 |
| 309 | 20230816 | 133900 | 2306790950 | 15720 | 15730 | 15730 | 15720 | 152 |
| 310 | 20230816 | 133800 | 2304400140 | 15720 | 15720 | 15720 | 15720 | 35 |
| 311 | 20230816 | 133700 | 2303849940 | 15730 | 15730 | 15730 | 15720 | 96 |
| 312 | 20230816 | 133600 | 2302340560 | 15730 | 15730 | 15730 | 15730 | 89 |
| 313 | 20230816 | 133500 | 2300940590 | 15730 | 15730 | 15730 | 15720 | 39 |
| 314 | 20230816 | 133400 | 2300327130 | 15730 | 15740 | 15740 | 15730 | 217 |
| 315 | 20230816 | 133300 | 2296913600 | 15740 | 15740 | 15770 | 15730 | 53 |
| 316 | 20230816 | 133200 | 2296079090 | 15740 | 15740 | 15740 | 15740 | 22 |
| 317 | 20230816 | 133100 | 2295732810 | 15740 | 15730 | 15760 | 15730 | 28 |
| 318 | 20230816 | 133000 | 2295291840 | 15730 | 15720 | 15730 | 15720 | 38 |
| 319 | 20230816 | 132900 | 2294694310 | 15770 | 15770 | 15770 | 15770 | 23 |
| 320 | 20230816 | 132800 | 2294331600 | 15720 | 15750 | 15750 | 15710 | 27 |
| 321 | 20230816 | 132700 | 2293907140 | 15750 | 15750 | 15750 | 15700 | 20 |
| 322 | 20230816 | 132600 | 2293592410 | 15700 | 15720 | 15720 | 15700 | 107 |
| 323 | 20230816 | 132500 | 2291911520 | 15780 | 15770 | 15780 | 15700 | 554 |
| 324 | 20230816 | 132400 | 2283177260 | 15710 | 15700 | 15710 | 15700 | 11 |
| 325 | 20230816 | 132300 | 2283004550 | 15710 | 15710 | 15710 | 15700 | 618 |
| 326 | 20230816 | 132200 | 2273301020 | 15720 | 15720 | 15720 | 15710 | 427 |
| 327 | 20230816 | 132100 | 2266592120 | 15720 | 15730 | 15730 | 15720 | 244 |
| 328 | 20230816 | 132000 | 2262756340 | 15780 | 15730 | 15780 | 15720 | 70 |
| 329 | 20230816 | 131900 | 2261654780 | 15760 | 15800 | 15810 | 15720 | 910 |
| 330 | 20230816 | 131800 | 2247310870 | 15800 | 15790 | 15800 | 15790 | 33 |
| 331 | 20230816 | 131700 | 2246789670 | 15790 | 15790 | 15790 | 15790 | 72 |
| 332 | 20230816 | 131600 | 2245652790 | 15790 | 15790 | 15790 | 15790 | 13 |
| 333 | 20230816 | 131500 | 2245447520 | 15800 | 15810 | 15810 | 15800 | 90 |
| 334 | 20230816 | 131400 | 2244025510 | 15810 | 15800 | 15810 | 15800 | 13 |
| 335 | 20230816 | 131300 | 2243819990 | 15800 | 15800 | 15800 | 15800 | 206 |
| 336 | 20230816 | 131200 | 2240565190 | 15760 | 15820 | 15820 | 15760 | 63 |
| 337 | 20230816 | 131100 | 2239571530 | 15800 | 15750 | 15800 | 15750 | 571 |
| 338 | 20230816 | 131000 | 2230569650 | 15760 | 15760 | 15790 | 15760 | 121 |
| 339 | 20230816 | 130900 | 2228662300 | 15760 | 15780 | 15780 | 15760 | 193 |
| 340 | 20230816 | 130800 | 2225619860 | 15780 | 15840 | 15840 | 15770 | 91 |
| 341 | 20230816 | 130700 | 2224183700 | 15770 | 15770 | 15770 | 15770 | 61 |
| 342 | 20230816 | 130600 | 2223221730 | 15840 | 15840 | 15840 | 15840 | 14 |
| 343 | 20230816 | 130500 | 2222999970 | 15850 | 15770 | 15850 | 15760 | 85 |
| 344 | 20230816 | 130400 | 2221655490 | 15770 | 15830 | 15830 | 15770 | 35 |
| 345 | 20230816 | 130300 | 2221102750 | 15780 | 15750 | 15780 | 15750 | 32 |
| 346 | 20230816 | 130200 | 2220598460 | 15830 | 15830 | 15830 | 15830 | 10 |
| 347 | 20230816 | 130100 | 2220440160 | 15830 | 15830 | 15830 | 15830 | 13 |
| 348 | 20230816 | 130000 | 2220234370 | 15830 | 15740 | 15830 | 15740 | 512 |
| 349 | 20230816 | 125900 | 2212175400 | 15740 | 15830 | 15830 | 15730 | 2851 |
| 350 | 20230816 | 125800 | 2167231580 | 15820 | 15820 | 15820 | 15820 | 320 |
| 351 | 20230816 | 125700 | 2162169180 | 15860 | 15820 | 15860 | 15820 | 20 |
| 352 | 20230816 | 125600 | 2161852260 | 15830 | 15870 | 15870 | 15820 | 191 |
| 353 | 20230816 | 125500 | 2158826460 | 15920 | 15920 | 15920 | 15920 | 13 |
| 354 | 20230816 | 125400 | 2158619500 | 15920 | 15860 | 15920 | 15860 | 11 |
| 355 | 20230816 | 125300 | 2158444950 | 15870 | 15880 | 15940 | 15870 | 275 |
| 356 | 20230816 | 125200 | 2154076770 | 15870 | 15870 | 15880 | 15870 | 135 |
| 357 | 20230816 | 125100 | 2151933650 | 15870 | 15890 | 15910 | 15870 | 27 |
| 358 | 20230816 | 125000 | 2151504410 | 15890 | 15870 | 15890 | 15870 | 66 |
| 359 | 20230816 | 124900 | 2150456510 | 15880 | 15890 | 15890 | 15850 | 47 |
| 360 | 20230816 | 124800 | 2149710650 | 15850 | 15890 | 15900 | 15850 | 577 |
| 361 | 20230816 | 124700 | 2140553630 | 15890 | 15880 | 15890 | 15880 | 117 |
| 362 | 20230816 | 124600 | 2138695530 | 15880 | 15860 | 15880 | 15860 | 99 |
| 363 | 20230816 | 124500 | 2137124400 | 15860 | 15860 | 15860 | 15860 | 88 |
| 364 | 20230816 | 124400 | 2135728720 | 15860 | 15860 | 15860 | 15860 | 120 |
| 365 | 20230816 | 124300 | 2133825520 | 15860 | 15860 | 15860 | 15840 | 34 |
| 366 | 20230816 | 124200 | 2133286300 | 15850 | 15850 | 15860 | 15840 | 125 |
| 367 | 20230816 | 124100 | 2131305430 | 15850 | 15850 | 15850 | 15850 | 0 |
| 368 | 20230816 | 124000 | 2131305430 | 15850 | 15850 | 15850 | 15850 | 13 |
| 369 | 20230816 | 123900 | 2131099380 | 15850 | 15850 | 15850 | 15850 | 1 |
| 370 | 20230816 | 123800 | 2131083530 | 15830 | 15820 | 15850 | 15820 | 120 |
| 371 | 20230816 | 123700 | 2129181850 | 15840 | 15840 | 15840 | 15830 | 200 |
| 372 | 20230816 | 123600 | 2126015710 | 15840 | 15840 | 15850 | 15840 | 122 |
| 373 | 20230816 | 123500 | 2124082700 | 15830 | 15820 | 15830 | 15820 | 38 |
| 374 | 20230816 | 123400 | 2123481240 | 15820 | 15820 | 15820 | 15820 | 24 |
| 375 | 20230816 | 123300 | 2123101560 | 15820 | 15820 | 15820 | 15820 | 20 |
| 376 | 20230816 | 123200 | 2122785160 | 15820 | 15820 | 15820 | 15820 | 42 |
| 377 | 20230816 | 123100 | 2122120720 | 15830 | 15830 | 15830 | 15830 | 15 |
| 378 | 20230816 | 123000 | 2121883270 | 15830 | 15800 | 15830 | 15800 | 397 |
| 379 | 20230816 | 122900 | 2115609080 | 15800 | 15800 | 15800 | 15800 | 7 |
| 380 | 20230816 | 122800 | 2115498480 | 15800 | 15800 | 15800 | 15800 | 13 |
| 381 | 20230816 | 122700 | 2115293080 | 15790 | 15800 | 15800 | 15790 | 54 |
| 382 | 20230816 | 122600 | 2114440080 | 15770 | 15800 | 15800 | 15770 | 259 |
| 383 | 20230816 | 122500 | 2110354820 | 15800 | 15800 | 15800 | 15790 | 21 |
| 384 | 20230816 | 122400 | 2110023120 | 15800 | 15800 | 15800 | 15800 | 30 |
| 385 | 20230816 | 122300 | 2109549120 | 15790 | 15790 | 15790 | 15790 | 1 |
| 386 | 20230816 | 122200 | 2109533330 | 15790 | 15800 | 15800 | 15790 | 132 |
| 387 | 20230816 | 122100 | 2107447920 | 15800 | 15800 | 15800 | 15800 | 13 |
| 388 | 20230816 | 122000 | 2107242520 | 15800 | 15780 | 15800 | 15780 | 376 |
| 389 | 20230816 | 121900 | 2101308200 | 15780 | 15780 | 15780 | 15780 | 125 |
| 390 | 20230816 | 121800 | 2099335700 | 15780 | 15780 | 15780 | 15780 | 13 |
| 391 | 20230816 | 121700 | 2099130560 | 15770 | 15770 | 15770 | 15770 | 20 |
| 392 | 20230816 | 121600 | 2098815160 | 15780 | 15780 | 15780 | 15780 | 1 |
| 393 | 20230816 | 121500 | 2098799380 | 15780 | 15770 | 15780 | 15760 | 97 |
| 394 | 20230816 | 121400 | 2097270090 | 15770 | 15770 | 15770 | 15770 | 1 |
| 395 | 20230816 | 121300 | 2097254320 | 15770 | 15770 | 15770 | 15770 | 39 |
| 396 | 20230816 | 121200 | 2096639290 | 15770 | 15780 | 15780 | 15760 | 26 |
| 397 | 20230816 | 121100 | 2096229250 | 15790 | 15800 | 15800 | 15780 | 209 |
| 398 | 20230816 | 121000 | 2092929380 | 15790 | 15830 | 15830 | 15790 | 21 |
| 399 | 20230816 | 120900 | 2092597640 | 15830 | 15820 | 15830 | 15820 | 65 |
| 400 | 20230816 | 120800 | 2091568930 | 15820 | 15800 | 15820 | 15800 | 133 |
| 401 | 20230816 | 120700 | 2089466130 | 15760 | 15760 | 15790 | 15760 | 304 |
| 402 | 20230816 | 120600 | 2084672710 | 15760 | 15760 | 15760 | 15760 | 13 |
| 403 | 20230816 | 120500 | 2084467830 | 15750 | 15760 | 15760 | 15750 | 74 |
| 404 | 20230816 | 120400 | 2083302200 | 15750 | 15730 | 15750 | 15730 | 88 |
| 405 | 20230816 | 120300 | 2081917780 | 15730 | 15750 | 15760 | 15730 | 269 |
| 406 | 20230816 | 120200 | 2077684740 | 15740 | 15750 | 15750 | 15740 | 187 |
| 407 | 20230816 | 120100 | 2074739680 | 15750 | 15750 | 15750 | 15750 | 22 |
| 408 | 20230816 | 120000 | 2074393180 | 15770 | 15760 | 15770 | 15760 | 102 |
| 409 | 20230816 | 115900 | 2072785540 | 15750 | 15750 | 15750 | 15750 | 123 |
| 410 | 20230816 | 115800 | 2070848290 | 15760 | 15750 | 15760 | 15750 | 282 |
| 411 | 20230816 | 115700 | 2066406660 | 15760 | 15790 | 15790 | 15750 | 70 |
| 412 | 20230816 | 115600 | 2065303340 | 15790 | 15790 | 15790 | 15790 | 20 |
| 413 | 20230816 | 115500 | 2064987540 | 15790 | 15790 | 15790 | 15790 | 4 |
| 414 | 20230816 | 115400 | 2064924380 | 15790 | 15760 | 15790 | 15750 | 613 |
| 415 | 20230816 | 115300 | 2055266870 | 15760 | 15780 | 15780 | 15760 | 225 |
| 416 | 20230816 | 115200 | 2051720200 | 15780 | 15770 | 15790 | 15770 | 65 |
| 417 | 20230816 | 115100 | 2050694760 | 15770 | 15760 | 15770 | 15760 | 74 |
| 418 | 20230816 | 115000 | 2049528400 | 15760 | 15800 | 15800 | 15760 | 1570 |
| 419 | 20230816 | 114900 | 2024755250 | 15800 | 15800 | 15800 | 15790 | 137 |
| 420 | 20230816 | 114800 | 2022590810 | 15810 | 15820 | 15830 | 15800 | 1615 |
| 421 | 20230816 | 114700 | 1997054050 | 15830 | 15840 | 15840 | 15830 | 264 |
| 422 | 20230816 | 114600 | 1992874280 | 15860 | 15870 | 15870 | 15850 | 131 |
| 423 | 20230816 | 114500 | 1990796620 | 15840 | 15850 | 15850 | 15840 | 188 |
| 424 | 20230816 | 114400 | 1987818380 | 15880 | 15900 | 15900 | 15860 | 58 |
| 425 | 20230816 | 114300 | 1986897660 | 15850 | 15840 | 15850 | 15830 | 482 |
| 426 | 20230816 | 114200 | 1979262690 | 15830 | 15840 | 15840 | 15830 | 36 |
| 427 | 20230816 | 114100 | 1978692680 | 15840 | 15830 | 15840 | 15830 | 83 |
| 428 | 20230816 | 114000 | 1977378660 | 15840 | 15850 | 15850 | 15840 | 17 |
| 429 | 20230816 | 113900 | 1977109370 | 15850 | 15850 | 15850 | 15850 | 85 |
| 430 | 20230816 | 113800 | 1975762120 | 15900 | 15850 | 15900 | 15850 | 164 |
| 431 | 20230816 | 113700 | 1973162220 | 15910 | 15860 | 15910 | 15850 | 297 |
| 432 | 20230816 | 113600 | 1968453510 | 15880 | 15910 | 15910 | 15880 | 11 |
| 433 | 20230816 | 113500 | 1968278800 | 15910 | 15900 | 15920 | 15900 | 98 |
| 434 | 20230816 | 113400 | 1966720000 | 15900 | 15850 | 15900 | 15850 | 123 |
| 435 | 20230816 | 113300 | 1964768810 | 15840 | 15840 | 15840 | 15820 | 37 |
| 436 | 20230816 | 113200 | 1964183250 | 15820 | 15820 | 15820 | 15820 | 19 |
| 437 | 20230816 | 113100 | 1963882670 | 15840 | 15810 | 15840 | 15810 | 65 |
| 438 | 20230816 | 113000 | 1962854570 | 15810 | 15830 | 15840 | 15810 | 334 |
| 439 | 20230816 | 112900 | 1957569850 | 15850 | 15840 | 15850 | 15840 | 568 |
| 440 | 20230816 | 112800 | 1948572520 | 15830 | 15850 | 15850 | 15820 | 97 |
| 441 | 20230816 | 112700 | 1947036400 | 15840 | 15860 | 15860 | 15840 | 120 |
| 442 | 20230816 | 112600 | 1945134840 | 15870 | 15890 | 15890 | 15870 | 63 |
| 443 | 20230816 | 112500 | 1944134310 | 15900 | 15900 | 15900 | 15900 | 13 |
| 444 | 20230816 | 112400 | 1943927610 | 15890 | 15910 | 15910 | 15890 | 374 |
| 445 | 20230816 | 112300 | 1937981770 | 16010 | 15910 | 16010 | 15900 | 1512 |
| 446 | 20230816 | 112200 | 1913878970 | 15920 | 15950 | 15950 | 15910 | 634 |
| 447 | 20230816 | 112100 | 1903788470 | 15980 | 15990 | 15990 | 15980 | 58 |
| 448 | 20230816 | 112000 | 1902861160 | 16010 | 15950 | 16010 | 15950 | 164 |
| 449 | 20230816 | 111900 | 1900244460 | 16010 | 16010 | 16010 | 16010 | 20 |
| 450 | 20230816 | 111800 | 1899924260 | 16000 | 15950 | 16000 | 15950 | 62 |
| 451 | 20230816 | 111700 | 1898933700 | 15950 | 15940 | 15950 | 15940 | 25 |
| 452 | 20230816 | 111600 | 1898535150 | 15940 | 15900 | 15940 | 15900 | 81 |
| 453 | 20230816 | 111500 | 1897247130 | 15900 | 15890 | 15900 | 15890 | 25 |
| 454 | 20230816 | 111400 | 1896849660 | 15890 | 15950 | 15950 | 15890 | 89 |
| 455 | 20230816 | 111300 | 1895434540 | 15950 | 15960 | 15960 | 15950 | 6 |
| 456 | 20230816 | 111200 | 1895338790 | 15960 | 15990 | 15990 | 15960 | 14 |
| 457 | 20230816 | 111100 | 1895115320 | 15850 | 15900 | 15990 | 15850 | 169 |
| 458 | 20230816 | 111000 | 1892420620 | 15820 | 15820 | 15900 | 15810 | 330 |
| 459 | 20230816 | 110900 | 1887199160 | 15930 | 15870 | 15930 | 15800 | 1117 |
| 460 | 20230816 | 110800 | 1869516280 | 15930 | 15860 | 15930 | 15840 | 87 |
| 461 | 20230816 | 110700 | 1868136030 | 15860 | 15930 | 15930 | 15860 | 433 |
| 462 | 20230816 | 110600 | 1861247680 | 15930 | 15950 | 15980 | 15930 | 95 |
| 463 | 20230816 | 110500 | 1859732440 | 15960 | 15980 | 15980 | 15960 | 45 |
| 464 | 20230816 | 110400 | 1859013770 | 15970 | 16030 | 16030 | 15970 | 325 |
| 465 | 20230816 | 110300 | 1853815720 | 16030 | 16030 | 16030 | 16030 | 21 |
| 466 | 20230816 | 110200 | 1853479090 | 16030 | 16030 | 16040 | 16000 | 239 |
| 467 | 20230816 | 110100 | 1849652990 | 16010 | 16000 | 16030 | 16000 | 27 |
| 468 | 20230816 | 110000 | 1849220650 | 16000 | 15990 | 16040 | 15990 | 26 |
| 469 | 20230816 | 105900 | 1848804350 | 15990 | 16010 | 16040 | 15990 | 58 |
| 470 | 20230816 | 105800 | 1847876120 | 16000 | 16050 | 16050 | 16000 | 765 |
| 471 | 20230816 | 105700 | 1835633470 | 16050 | 16040 | 16050 | 16020 | 339 |
| 472 | 20230816 | 105600 | 1830196550 | 16040 | 16040 | 16060 | 16040 | 1107 |
| 473 | 20230816 | 105500 | 1812439050 | 16060 | 16060 | 16060 | 16040 | 1237 |
| 474 | 20230816 | 105400 | 1792592790 | 16060 | 16070 | 16070 | 16050 | 277 |
| 475 | 20230816 | 105300 | 1788146780 | 16040 | 16040 | 16080 | 16030 | 552 |
| 476 | 20230816 | 105200 | 1779291790 | 16040 | 15970 | 16040 | 15970 | 601 |
| 477 | 20230816 | 105100 | 1769673960 | 15970 | 16000 | 16000 | 15970 | 30 |
| 478 | 20230816 | 105000 | 1769194550 | 16000 | 15970 | 16000 | 15970 | 197 |
| 479 | 20230816 | 104900 | 1766045450 | 15990 | 15990 | 15990 | 15990 | 5 |
| 480 | 20230816 | 104800 | 1765965500 | 15990 | 15940 | 16000 | 15940 | 2025 |
| 481 | 20230816 | 104700 | 1733586150 | 15940 | 15940 | 15940 | 15940 | 23 |
| 482 | 20230816 | 104600 | 1733219530 | 15920 | 15920 | 15950 | 15920 | 122 |
| 483 | 20230816 | 104500 | 1731276630 | 15930 | 15950 | 15950 | 15920 | 106 |
| 484 | 20230816 | 104400 | 1729589030 | 15950 | 15970 | 15980 | 15950 | 74 |
| 485 | 20230816 | 104300 | 1728408440 | 15970 | 15950 | 15990 | 15950 | 194 |
| 486 | 20230816 | 104200 | 1725309120 | 15950 | 15920 | 15950 | 15920 | 485 |
| 487 | 20230816 | 104100 | 1717584730 | 15910 | 15920 | 15920 | 15910 | 64 |
| 488 | 20230816 | 104000 | 1716566040 | 15910 | 15920 | 15920 | 15910 | 20 |
| 489 | 20230816 | 103900 | 1716247650 | 15920 | 15900 | 15920 | 15900 | 756 |
| 490 | 20230816 | 103800 | 1704225880 | 15900 | 15890 | 15900 | 15890 | 167 |
| 491 | 20230816 | 103700 | 1701571080 | 15860 | 15860 | 15860 | 15860 | 0 |
| 492 | 20230816 | 103600 | 1701571080 | 15860 | 15890 | 15900 | 15860 | 91 |
| 493 | 20230816 | 103500 | 1700125630 | 15880 | 15870 | 15880 | 15870 | 284 |
| 494 | 20230816 | 103400 | 1695616540 | 15870 | 15870 | 15870 | 15860 | 343 |
| 495 | 20230816 | 103300 | 1690175080 | 15870 | 15850 | 15870 | 15850 | 183 |
| 496 | 20230816 | 103200 | 1687271820 | 15850 | 15830 | 15850 | 15830 | 184 |
| 497 | 20230816 | 103100 | 1684357770 | 15820 | 15800 | 15820 | 15800 | 50 |
| 498 | 20230816 | 103000 | 1683567150 | 15800 | 15810 | 15810 | 15780 | 219 |
| 499 | 20230816 | 102900 | 1680107440 | 15810 | 15830 | 15830 | 15810 | 18 |
| 500 | 20230816 | 102800 | 1679822540 | 15780 | 15790 | 15790 | 15780 | 100 |
| 501 | 20230816 | 102700 | 1678244530 | 15780 | 15780 | 15790 | 15780 | 177 |
| 502 | 20230816 | 102600 | 1675451430 | 15780 | 15830 | 15830 | 15780 | 65 |
| 503 | 20230816 | 102500 | 1674423180 | 15830 | 15830 | 15830 | 15750 | 209 |
| 504 | 20230816 | 102400 | 1671127940 | 15840 | 15840 | 15840 | 15840 | 0 |
| 505 | 20230816 | 102300 | 1671127940 | 15840 | 15850 | 15850 | 15820 | 147 |
| 506 | 20230816 | 102200 | 1668800350 | 15850 | 15760 | 15850 | 15760 | 2432 |
| 507 | 20230816 | 102100 | 1630350750 | 15780 | 15770 | 15790 | 15760 | 131 |
| 508 | 20230816 | 102000 | 1628284550 | 15790 | 15780 | 15790 | 15780 | 1569 |
| 509 | 20230816 | 101900 | 1603525040 | 15780 | 15780 | 15780 | 15780 | 148 |
| 510 | 20230816 | 101800 | 1601189600 | 15790 | 15790 | 15790 | 15790 | 244 |
| 511 | 20230816 | 101700 | 1597336840 | 15790 | 15780 | 15810 | 15780 | 159 |
| 512 | 20230816 | 101600 | 1594826280 | 15780 | 15810 | 15810 | 15780 | 1257 |
| 513 | 20230816 | 101500 | 1574958720 | 15810 | 15810 | 15810 | 15810 | 0 |
| 514 | 20230816 | 101400 | 1574958720 | 15810 | 15800 | 15850 | 15800 | 16 |
| 515 | 20230816 | 101300 | 1574705350 | 15800 | 15860 | 15860 | 15790 | 1065 |
| 516 | 20230816 | 101200 | 1557885120 | 15860 | 15850 | 15870 | 15840 | 1195 |
| 517 | 20230816 | 101100 | 1538947850 | 15800 | 15770 | 15800 | 15750 | 240 |
| 518 | 20230816 | 101000 | 1535161100 | 15770 | 15850 | 15850 | 15770 | 178 |
| 519 | 20230816 | 100900 | 1532351200 | 15850 | 15820 | 15850 | 15800 | 972 |
| 520 | 20230816 | 100800 | 1516974310 | 15800 | 15780 | 15800 | 15780 | 794 |
| 521 | 20230816 | 100700 | 1504433230 | 15760 | 15750 | 15760 | 15750 | 326 |
| 522 | 20230816 | 100600 | 1499296730 | 15780 | 15710 | 15780 | 15710 | 60 |
| 523 | 20230816 | 100500 | 1498352610 | 15710 | 15730 | 15760 | 15710 | 483 |
| 524 | 20230816 | 100400 | 1490761390 | 15770 | 15780 | 15780 | 15770 | 221 |
| 525 | 20230816 | 100300 | 1487275920 | 15780 | 15690 | 15780 | 15690 | 920 |
| 526 | 20230816 | 100200 | 1472817100 | 15680 | 15630 | 15680 | 15630 | 421 |
| 527 | 20230816 | 100100 | 1466221570 | 15630 | 15630 | 15630 | 15620 | 31 |
| 528 | 20230816 | 100000 | 1465737330 | 15620 | 15630 | 15630 | 15620 | 84 |
| 529 | 20230816 | 095900 | 1464425160 | 15620 | 15630 | 15680 | 15620 | 802 |
| 530 | 20230816 | 095800 | 1451884650 | 15680 | 15620 | 15680 | 15620 | 189 |
| 531 | 20230816 | 095700 | 1448931570 | 15620 | 15640 | 15680 | 15620 | 48 |
| 532 | 20230816 | 095600 | 1448180360 | 15640 | 15640 | 15640 | 15630 | 43 |
| 533 | 20230816 | 095500 | 1447507970 | 15680 | 15680 | 15680 | 15610 | 393 |
| 534 | 20230816 | 095400 | 1441367150 | 15680 | 15680 | 15680 | 15680 | 22 |
| 535 | 20230816 | 095300 | 1441022190 | 15600 | 15600 | 15600 | 15600 | 883 |
| 536 | 20230816 | 095200 | 1427247390 | 15600 | 15650 | 15680 | 15600 | 776 |
| 537 | 20230816 | 095100 | 1415136770 | 15690 | 15620 | 15690 | 15610 | 426 |
| 538 | 20230816 | 095000 | 1408486150 | 15620 | 15630 | 15630 | 15620 | 454 |
| 539 | 20230816 | 094900 | 1401392630 | 15690 | 15660 | 15690 | 15620 | 1501 |
| 540 | 20230816 | 094800 | 1377915410 | 15690 | 15690 | 15690 | 15690 | 67 |
| 541 | 20230816 | 094700 | 1376864180 | 15690 | 15650 | 15700 | 15650 | 1491 |
| 542 | 20230816 | 094600 | 1353466620 | 15650 | 15680 | 15710 | 15650 | 650 |
| 543 | 20230816 | 094500 | 1343277890 | 15680 | 15700 | 15700 | 15680 | 513 |
| 544 | 20230816 | 094400 | 1335224190 | 15710 | 15730 | 15800 | 15700 | 123 |
| 545 | 20230816 | 094300 | 1333286980 | 15720 | 15660 | 15720 | 15660 | 2073 |
| 546 | 20230816 | 094200 | 1300792140 | 15660 | 15700 | 15700 | 15660 | 1824 |
| 547 | 20230816 | 094100 | 1272214620 | 15700 | 15680 | 15700 | 15620 | 313 |
| 548 | 20230816 | 094000 | 1267306500 | 15620 | 15700 | 15700 | 15610 | 132 |
| 549 | 20230816 | 093900 | 1265242820 | 15700 | 15640 | 15700 | 15580 | 1533 |
| 550 | 20230816 | 093800 | 1241284830 | 15600 | 15680 | 15680 | 15600 | 2659 |
| 551 | 20230816 | 093700 | 1199783420 | 15700 | 15620 | 15700 | 15600 | 3171 |
| 552 | 20230816 | 093600 | 1150247610 | 15620 | 15730 | 15780 | 15620 | 6192 |
| 553 | 20230816 | 093500 | 1053457670 | 15730 | 15620 | 15780 | 15620 | 5373 |
| 554 | 20230816 | 093400 | 969432610 | 15890 | 15890 | 15890 | 15890 | 0 |
| 555 | 20230816 | 093300 | 969432610 | 15890 | 15920 | 15920 | 15000 | 12432 |
| 556 | 20230816 | 093200 | 777048180 | 15920 | 15980 | 15980 | 15920 | 927 |
| 557 | 20230816 | 093100 | 762268790 | 15980 | 15980 | 15980 | 15960 | 403 |
| 558 | 20230816 | 093000 | 755830970 | 15980 | 16020 | 16020 | 15980 | 2415 |
| 559 | 20230816 | 092900 | 717199320 | 16020 | 16050 | 16050 | 16020 | 1518 |
| 560 | 20230816 | 092800 | 692850170 | 16050 | 16050 | 16050 | 16050 | 435 |
| 561 | 20230816 | 092700 | 685868420 | 16050 | 16050 | 16050 | 16040 | 921 |
| 562 | 20230816 | 092600 | 671086580 | 16050 | 16100 | 16100 | 16050 | 406 |
| 563 | 20230816 | 092500 | 664569980 | 16050 | 16120 | 16120 | 16050 | 683 |
| 564 | 20230816 | 092400 | 653598460 | 16050 | 16170 | 16180 | 16050 | 2452 |
| 565 | 20230816 | 092300 | 614171150 | 16120 | 16170 | 16170 | 16120 | 118 |
| 566 | 20230816 | 092200 | 612268340 | 16120 | 16110 | 16120 | 16110 | 306 |
| 567 | 20230816 | 092100 | 607338310 | 16110 | 16160 | 16190 | 16110 | 1770 |
| 568 | 20230816 | 092000 | 578789560 | 16100 | 16110 | 16110 | 16100 | 362 |
| 569 | 20230816 | 091900 | 572960090 | 16100 | 16150 | 16180 | 16100 | 1036 |
| 570 | 20230816 | 091800 | 556269030 | 16080 | 16080 | 16080 | 16080 | 336 |
| 571 | 20230816 | 091700 | 550866150 | 16080 | 16080 | 16080 | 16030 | 161 |
| 572 | 20230816 | 091600 | 548277470 | 16020 | 16030 | 16050 | 16010 | 2206 |
| 573 | 20230816 | 091500 | 512896170 | 16030 | 16060 | 16060 | 16020 | 408 |
| 574 | 20230816 | 091400 | 506352150 | 16050 | 16120 | 16120 | 16050 | 133 |
| 575 | 20230816 | 091300 | 504211440 | 16120 | 16120 | 16130 | 16120 | 393 |
| 576 | 20230816 | 091200 | 497876270 | 16120 | 16100 | 16130 | 16100 | 693 |
| 577 | 20230816 | 091100 | 486717010 | 16100 | 16090 | 16100 | 16010 | 1018 |
| 578 | 20230816 | 091000 | 470410540 | 16090 | 16110 | 16110 | 16010 | 2078 |
| 579 | 20230816 | 090900 | 437089770 | 16100 | 16250 | 16250 | 16100 | 2226 |
| 580 | 20230816 | 090800 | 401145760 | 16230 | 16120 | 16250 | 16110 | 4066 |
| 581 | 20230816 | 090700 | 335252350 | 16120 | 16110 | 16120 | 16110 | 341 |
| 582 | 20230816 | 090600 | 329758040 | 16110 | 16150 | 16150 | 16110 | 4451 |
| 583 | 20230816 | 090500 | 257976860 | 16180 | 16150 | 16180 | 16140 | 322 |
| 584 | 20230816 | 090400 | 252770880 | 16140 | 16160 | 16210 | 16140 | 3992 |
| 585 | 20230816 | 090300 | 188152950 | 16180 | 16170 | 16200 | 16170 | 887 |
| 586 | 20230816 | 090200 | 173797130 | 16170 | 16130 | 16220 | 16130 | 3934 |
| 587 | 20230816 | 090100 | 110121510 | 16130 | 16020 | 16140 | 16020 | 1455 |
| 588 | 20230816 | 090000 | 86726290 | 16020 | 16020 | 16080 | 15980 | 5411 |