34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 3 | 20230816 | 192300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 4 | 20230816 | 192200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 5 | 20230816 | 192100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 6 | 20230816 | 192000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 7 | 20230816 | 191900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 8 | 20230816 | 191800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 9 | 20230816 | 191700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 10 | 20230816 | 191600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 11 | 20230816 | 191500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 12 | 20230816 | 191400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 13 | 20230816 | 191300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 14 | 20230816 | 191200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 15 | 20230816 | 191100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 16 | 20230816 | 191000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 17 | 20230816 | 190900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 18 | 20230816 | 190800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 19 | 20230816 | 190700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 20 | 20230816 | 190600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 21 | 20230816 | 190500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 22 | 20230816 | 190400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 23 | 20230816 | 190300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 24 | 20230816 | 190200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 25 | 20230816 | 190100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 26 | 20230816 | 190000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 27 | 20230816 | 185900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 28 | 20230816 | 185800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 29 | 20230816 | 185700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 30 | 20230816 | 185600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 31 | 20230816 | 185500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 32 | 20230816 | 185400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 33 | 20230816 | 185300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 34 | 20230816 | 185200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 35 | 20230816 | 185100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 36 | 20230816 | 185000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 37 | 20230816 | 184900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 38 | 20230816 | 184800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 39 | 20230816 | 184700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 40 | 20230816 | 184600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 41 | 20230816 | 184500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 42 | 20230816 | 184400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 43 | 20230816 | 184300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 44 | 20230816 | 184200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 45 | 20230816 | 184100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 46 | 20230816 | 184000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 47 | 20230816 | 183900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 48 | 20230816 | 183800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 49 | 20230816 | 183700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 50 | 20230816 | 183600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 51 | 20230816 | 183500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 52 | 20230816 | 183400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 53 | 20230816 | 183300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 54 | 20230816 | 183200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 55 | 20230816 | 183100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 56 | 20230816 | 183000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 57 | 20230816 | 182900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 58 | 20230816 | 182800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 59 | 20230816 | 182700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 60 | 20230816 | 182600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 61 | 20230816 | 182500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 62 | 20230816 | 182400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 63 | 20230816 | 182300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 64 | 20230816 | 182200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 65 | 20230816 | 182100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 66 | 20230816 | 182000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 67 | 20230816 | 181900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 68 | 20230816 | 181800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 69 | 20230816 | 181700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 70 | 20230816 | 181600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 71 | 20230816 | 181500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 72 | 20230816 | 181400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 73 | 20230816 | 181300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 74 | 20230816 | 181200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 75 | 20230816 | 181100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 76 | 20230816 | 181000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 77 | 20230816 | 180900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 78 | 20230816 | 180800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 79 | 20230816 | 180700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 80 | 20230816 | 180600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 81 | 20230816 | 180500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 82 | 20230816 | 180400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 83 | 20230816 | 180300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 84 | 20230816 | 180200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 85 | 20230816 | 180100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 86 | 20230816 | 180000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 87 | 20230816 | 175900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 88 | 20230816 | 175800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 89 | 20230816 | 175700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 90 | 20230816 | 175600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 91 | 20230816 | 175500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 92 | 20230816 | 175400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 93 | 20230816 | 175300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 94 | 20230816 | 175200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 95 | 20230816 | 175100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 96 | 20230816 | 175000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 97 | 20230816 | 174900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 98 | 20230816 | 174800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 99 | 20230816 | 174700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 100 | 20230816 | 174600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 101 | 20230816 | 174500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 102 | 20230816 | 174400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 103 | 20230816 | 174300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 104 | 20230816 | 174200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 105 | 20230816 | 174100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 106 | 20230816 | 174000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 107 | 20230816 | 173900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 108 | 20230816 | 173800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 109 | 20230816 | 173700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 110 | 20230816 | 173600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 111 | 20230816 | 173500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 112 | 20230816 | 173400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 113 | 20230816 | 173300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 114 | 20230816 | 173200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 115 | 20230816 | 173100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 116 | 20230816 | 173000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 117 | 20230816 | 172900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 118 | 20230816 | 172800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 119 | 20230816 | 172700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 120 | 20230816 | 172600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 121 | 20230816 | 172500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 122 | 20230816 | 172400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 123 | 20230816 | 172300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 124 | 20230816 | 172200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 125 | 20230816 | 172100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 126 | 20230816 | 172000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 127 | 20230816 | 171900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 128 | 20230816 | 171800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 129 | 20230816 | 171700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 130 | 20230816 | 171600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 131 | 20230816 | 171500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 132 | 20230816 | 171400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 133 | 20230816 | 171300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 134 | 20230816 | 171200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 135 | 20230816 | 171100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 136 | 20230816 | 171000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 137 | 20230816 | 170900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 138 | 20230816 | 170800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 139 | 20230816 | 170700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 140 | 20230816 | 170600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 141 | 20230816 | 170500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 142 | 20230816 | 170400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 143 | 20230816 | 170300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 144 | 20230816 | 170200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 145 | 20230816 | 170100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 146 | 20230816 | 170000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 147 | 20230816 | 165900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 148 | 20230816 | 165800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 149 | 20230816 | 165700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 150 | 20230816 | 165600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 151 | 20230816 | 165500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 152 | 20230816 | 165400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 153 | 20230816 | 165300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 154 | 20230816 | 165200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 155 | 20230816 | 165100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 156 | 20230816 | 165000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 157 | 20230816 | 164900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 158 | 20230816 | 164800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 159 | 20230816 | 164700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 160 | 20230816 | 164600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 161 | 20230816 | 164500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 162 | 20230816 | 164400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 163 | 20230816 | 164300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 164 | 20230816 | 164200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 165 | 20230816 | 164100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 166 | 20230816 | 164000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 167 | 20230816 | 163900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 168 | 20230816 | 163800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 169 | 20230816 | 163700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 170 | 20230816 | 163600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 171 | 20230816 | 163500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 172 | 20230816 | 163400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 173 | 20230816 | 163300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 174 | 20230816 | 163200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 175 | 20230816 | 163100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 176 | 20230816 | 163000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 177 | 20230816 | 162900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 178 | 20230816 | 162800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 179 | 20230816 | 162700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 180 | 20230816 | 162600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 181 | 20230816 | 162500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 182 | 20230816 | 162400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 183 | 20230816 | 162300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 184 | 20230816 | 162200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 185 | 20230816 | 162100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 186 | 20230816 | 162000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 187 | 20230816 | 161900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 188 | 20230816 | 161800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 189 | 20230816 | 161700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 190 | 20230816 | 161600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 191 | 20230816 | 161500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 192 | 20230816 | 161400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 193 | 20230816 | 161300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 194 | 20230816 | 161200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 195 | 20230816 | 161100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 196 | 20230816 | 161000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 197 | 20230816 | 160900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 198 | 20230816 | 160800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 199 | 20230816 | 160700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 200 | 20230816 | 160600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 201 | 20230816 | 160500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 202 | 20230816 | 160400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 203 | 20230816 | 160300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 204 | 20230816 | 160200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 205 | 20230816 | 160100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 206 | 20230816 | 160000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 207 | 20230816 | 155900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 208 | 20230816 | 155800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 209 | 20230816 | 155700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 210 | 20230816 | 155600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 211 | 20230816 | 155500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 212 | 20230816 | 155400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 213 | 20230816 | 155300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 214 | 20230816 | 155200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 215 | 20230816 | 155100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 216 | 20230816 | 155000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 217 | 20230816 | 154900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 218 | 20230816 | 154800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 219 | 20230816 | 154700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 220 | 20230816 | 154600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 221 | 20230816 | 154500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 222 | 20230816 | 154400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 223 | 20230816 | 154300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 224 | 20230816 | 154200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 225 | 20230816 | 154100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 226 | 20230816 | 154000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 227 | 20230816 | 153900 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 228 | 20230816 | 153800 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 229 | 20230816 | 153700 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 230 | 20230816 | 153600 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 231 | 20230816 | 153500 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 232 | 20230816 | 153400 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 233 | 20230816 | 153300 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 234 | 20230816 | 153200 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 235 | 20230816 | 153100 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 0 |
| 236 | 20230816 | 153000 | 11082338500 | 19490 | 19490 | 19490 | 19490 | 8296 |
| 237 | 20230816 | 152900 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 238 | 20230816 | 152800 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 239 | 20230816 | 152700 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 240 | 20230816 | 152600 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 241 | 20230816 | 152500 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 242 | 20230816 | 152400 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 243 | 20230816 | 152300 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 244 | 20230816 | 152200 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 245 | 20230816 | 152100 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 246 | 20230816 | 152000 | 10920649460 | 19530 | 19530 | 19530 | 19530 | 0 |
| 247 | 20230816 | 151900 | 10920649460 | 19530 | 19460 | 19530 | 19460 | 3307 |
| 248 | 20230816 | 151800 | 10856199360 | 19460 | 19400 | 19460 | 19400 | 1035 |
| 249 | 20230816 | 151700 | 10836070460 | 19400 | 19400 | 19400 | 19380 | 461 |
| 250 | 20230816 | 151600 | 10827127130 | 19400 | 19380 | 19400 | 19370 | 901 |
| 251 | 20230816 | 151500 | 10809662450 | 19380 | 19380 | 19380 | 19370 | 1023 |
| 252 | 20230816 | 151400 | 10789837010 | 19380 | 19400 | 19400 | 19380 | 392 |
| 253 | 20230816 | 151300 | 10782239810 | 19380 | 19390 | 19390 | 19370 | 541 |
| 254 | 20230816 | 151200 | 10771755300 | 19370 | 19380 | 19390 | 19370 | 677 |
| 255 | 20230816 | 151100 | 10758635400 | 19380 | 19380 | 19390 | 19380 | 400 |
| 256 | 20230816 | 151000 | 10750880940 | 19380 | 19400 | 19400 | 19380 | 1452 |
| 257 | 20230816 | 150900 | 10722735070 | 19410 | 19420 | 19440 | 19410 | 1067 |
| 258 | 20230816 | 150800 | 10702011080 | 19440 | 19420 | 19440 | 19410 | 703 |
| 259 | 20230816 | 150700 | 10688353880 | 19430 | 19360 | 19430 | 19340 | 1193 |
| 260 | 20230816 | 150600 | 10665225830 | 19360 | 19310 | 19360 | 19250 | 5677 |
| 261 | 20230816 | 150500 | 10555743720 | 19300 | 19340 | 19360 | 19300 | 3475 |
| 262 | 20230816 | 150400 | 10488629430 | 19380 | 19390 | 19400 | 19340 | 1752 |
| 263 | 20230816 | 150300 | 10454713490 | 19390 | 19440 | 19440 | 19390 | 3903 |
| 264 | 20230816 | 150200 | 10378931920 | 19450 | 19450 | 19460 | 19450 | 484 |
| 265 | 20230816 | 150100 | 10369516640 | 19450 | 19480 | 19480 | 19450 | 907 |
| 266 | 20230816 | 150000 | 10351858410 | 19480 | 19480 | 19490 | 19470 | 1359 |
| 267 | 20230816 | 145900 | 10325388620 | 19480 | 19490 | 19500 | 19480 | 581 |
| 268 | 20230816 | 145800 | 10314061500 | 19500 | 19510 | 19520 | 19480 | 1932 |
| 269 | 20230816 | 145700 | 10276386190 | 19510 | 19520 | 19520 | 19510 | 1352 |
| 270 | 20230816 | 145600 | 10249996020 | 19510 | 19450 | 19510 | 19440 | 2863 |
| 271 | 20230816 | 145500 | 10194257470 | 19450 | 19450 | 19450 | 19450 | 1336 |
| 272 | 20230816 | 145400 | 10168272270 | 19450 | 19440 | 19450 | 19440 | 136 |
| 273 | 20230816 | 145300 | 10165627930 | 19430 | 19430 | 19440 | 19430 | 109 |
| 274 | 20230816 | 145200 | 10163510040 | 19430 | 19450 | 19450 | 19430 | 860 |
| 275 | 20230816 | 145100 | 10146790170 | 19440 | 19450 | 19450 | 19440 | 363 |
| 276 | 20230816 | 145000 | 10139730170 | 19450 | 19460 | 19470 | 19440 | 734 |
| 277 | 20230816 | 144900 | 10125450470 | 19460 | 19460 | 19460 | 19440 | 1046 |
| 278 | 20230816 | 144800 | 10105102780 | 19460 | 19470 | 19470 | 19460 | 12 |
| 279 | 20230816 | 144700 | 10104869230 | 19460 | 19460 | 19460 | 19460 | 246 |
| 280 | 20230816 | 144600 | 10100082070 | 19460 | 19460 | 19460 | 19460 | 276 |
| 281 | 20230816 | 144500 | 10094711110 | 19460 | 19470 | 19480 | 19460 | 515 |
| 282 | 20230816 | 144400 | 10084684350 | 19470 | 19460 | 19470 | 19460 | 926 |
| 283 | 20230816 | 144300 | 10066663660 | 19460 | 19470 | 19480 | 19460 | 886 |
| 284 | 20230816 | 144200 | 10049411060 | 19470 | 19480 | 19490 | 19460 | 241 |
| 285 | 20230816 | 144100 | 10044719010 | 19490 | 19540 | 19540 | 19490 | 2171 |
| 286 | 20230816 | 144000 | 10002353530 | 19530 | 19530 | 19540 | 19530 | 699 |
| 287 | 20230816 | 143900 | 9988700760 | 19540 | 19530 | 19540 | 19530 | 186 |
| 288 | 20230816 | 143800 | 9985066330 | 19540 | 19540 | 19540 | 19530 | 322 |
| 289 | 20230816 | 143700 | 9978775480 | 19540 | 19550 | 19560 | 19540 | 282 |
| 290 | 20230816 | 143600 | 9973262750 | 19550 | 19560 | 19560 | 19550 | 799 |
| 291 | 20230816 | 143500 | 9957641100 | 19560 | 19560 | 19570 | 19560 | 441 |
| 292 | 20230816 | 143400 | 9949014800 | 19560 | 19560 | 19570 | 19560 | 418 |
| 293 | 20230816 | 143300 | 9940835560 | 19560 | 19560 | 19560 | 19560 | 195 |
| 294 | 20230816 | 143200 | 9937021360 | 19550 | 19550 | 19550 | 19550 | 60 |
| 295 | 20230816 | 143100 | 9935848360 | 19550 | 19560 | 19580 | 19550 | 258 |
| 296 | 20230816 | 143000 | 9930802450 | 19550 | 19590 | 19590 | 19550 | 512 |
| 297 | 20230816 | 142900 | 9920774220 | 19590 | 19590 | 19600 | 19590 | 322 |
| 298 | 20230816 | 142800 | 9914466220 | 19590 | 19590 | 19600 | 19590 | 657 |
| 299 | 20230816 | 142700 | 9901592600 | 19590 | 19590 | 19600 | 19590 | 25 |
| 300 | 20230816 | 142600 | 9901102640 | 19590 | 19590 | 19600 | 19590 | 265 |
| 301 | 20230816 | 142500 | 9895911280 | 19590 | 19580 | 19590 | 19580 | 115 |
| 302 | 20230816 | 142400 | 9893658830 | 19580 | 19560 | 19580 | 19560 | 371 |
| 303 | 20230816 | 142300 | 9886401710 | 19570 | 19550 | 19570 | 19550 | 50 |
| 304 | 20230816 | 142200 | 9885424170 | 19600 | 19600 | 19600 | 19550 | 1081 |
| 305 | 20230816 | 142100 | 9864256840 | 19600 | 19590 | 19600 | 19590 | 250 |
| 306 | 20230816 | 142000 | 9859356970 | 19590 | 19600 | 19600 | 19590 | 117 |
| 307 | 20230816 | 141900 | 9857063800 | 19600 | 19600 | 19610 | 19600 | 248 |
| 308 | 20230816 | 141800 | 9852202870 | 19600 | 19520 | 19600 | 19520 | 284 |
| 309 | 20230816 | 141700 | 9846641640 | 19540 | 19510 | 19540 | 19510 | 424 |
| 310 | 20230816 | 141600 | 9838366340 | 19520 | 19520 | 19520 | 19510 | 316 |
| 311 | 20230816 | 141500 | 9832199960 | 19520 | 19520 | 19520 | 19520 | 241 |
| 312 | 20230816 | 141400 | 9827495640 | 19510 | 19500 | 19510 | 19500 | 143 |
| 313 | 20230816 | 141300 | 9824707080 | 19500 | 19510 | 19510 | 19500 | 1865 |
| 314 | 20230816 | 141200 | 9788337040 | 19540 | 19500 | 19540 | 19500 | 446 |
| 315 | 20230816 | 141100 | 9779637180 | 19500 | 19520 | 19520 | 19500 | 389 |
| 316 | 20230816 | 141000 | 9772046670 | 19520 | 19520 | 19530 | 19520 | 239 |
| 317 | 20230816 | 140900 | 9767380280 | 19520 | 19540 | 19540 | 19520 | 259 |
| 318 | 20230816 | 140800 | 9762322560 | 19540 | 19560 | 19560 | 19540 | 477 |
| 319 | 20230816 | 140700 | 9752995130 | 19560 | 19570 | 19580 | 19560 | 126 |
| 320 | 20230816 | 140600 | 9750529350 | 19560 | 19570 | 19570 | 19560 | 335 |
| 321 | 20230816 | 140500 | 9743973410 | 19570 | 19570 | 19570 | 19570 | 117 |
| 322 | 20230816 | 140400 | 9741683720 | 19570 | 19580 | 19580 | 19570 | 51 |
| 323 | 20230816 | 140300 | 9740685640 | 19590 | 19600 | 19620 | 19590 | 985 |
| 324 | 20230816 | 140200 | 9721385400 | 19600 | 19580 | 19600 | 19580 | 1437 |
| 325 | 20230816 | 140100 | 9693226960 | 19580 | 19520 | 19580 | 19520 | 3402 |
| 326 | 20230816 | 140000 | 9626728180 | 19500 | 19490 | 19500 | 19490 | 754 |
| 327 | 20230816 | 135900 | 9612025570 | 19490 | 19490 | 19490 | 19490 | 13 |
| 328 | 20230816 | 135800 | 9611772200 | 19490 | 19460 | 19490 | 19460 | 632 |
| 329 | 20230816 | 135700 | 9599455090 | 19450 | 19450 | 19470 | 19440 | 809 |
| 330 | 20230816 | 135600 | 9583712590 | 19440 | 19450 | 19450 | 19440 | 689 |
| 331 | 20230816 | 135500 | 9570315020 | 19450 | 19450 | 19450 | 19450 | 351 |
| 332 | 20230816 | 135400 | 9563488070 | 19430 | 19440 | 19490 | 19420 | 2902 |
| 333 | 20230816 | 135300 | 9507056900 | 19440 | 19450 | 19450 | 19440 | 1586 |
| 334 | 20230816 | 135200 | 9476221780 | 19450 | 19480 | 19480 | 19440 | 2808 |
| 335 | 20230816 | 135100 | 9421595280 | 19480 | 19510 | 19510 | 19480 | 740 |
| 336 | 20230816 | 135000 | 9407167700 | 19500 | 19490 | 19500 | 19490 | 766 |
| 337 | 20230816 | 134900 | 9392231390 | 19500 | 19500 | 19500 | 19500 | 497 |
| 338 | 20230816 | 134800 | 9382539890 | 19500 | 19550 | 19550 | 19500 | 964 |
| 339 | 20230816 | 134700 | 9363726670 | 19550 | 19580 | 19580 | 19550 | 71 |
| 340 | 20230816 | 134600 | 9362338030 | 19590 | 19620 | 19620 | 19590 | 1283 |
| 341 | 20230816 | 134500 | 9337180960 | 19620 | 19630 | 19640 | 19620 | 394 |
| 342 | 20230816 | 134400 | 9329447760 | 19630 | 19640 | 19650 | 19630 | 1163 |
| 343 | 20230816 | 134300 | 9306613140 | 19640 | 19640 | 19650 | 19630 | 901 |
| 344 | 20230816 | 134200 | 9288918740 | 19640 | 19650 | 19650 | 19640 | 264 |
| 345 | 20230816 | 134100 | 9283733460 | 19650 | 19640 | 19650 | 19630 | 622 |
| 346 | 20230816 | 134000 | 9271517230 | 19640 | 19640 | 19640 | 19630 | 732 |
| 347 | 20230816 | 133900 | 9257143090 | 19650 | 19630 | 19650 | 19630 | 690 |
| 348 | 20230816 | 133800 | 9243592070 | 19640 | 19640 | 19650 | 19620 | 717 |
| 349 | 20230816 | 133700 | 9229509840 | 19640 | 19540 | 19640 | 19540 | 851 |
| 350 | 20230816 | 133600 | 9212826280 | 19550 | 19520 | 19550 | 19510 | 160 |
| 351 | 20230816 | 133500 | 9209700390 | 19520 | 19510 | 19520 | 19510 | 232 |
| 352 | 20230816 | 133400 | 9205173050 | 19490 | 19480 | 19520 | 19480 | 793 |
| 353 | 20230816 | 133300 | 9189723630 | 19480 | 19500 | 19540 | 19480 | 3613 |
| 354 | 20230816 | 133200 | 9119320570 | 19500 | 19530 | 19550 | 19500 | 311 |
| 355 | 20230816 | 133100 | 9113252770 | 19510 | 19550 | 19550 | 19510 | 92 |
| 356 | 20230816 | 133000 | 9111454930 | 19540 | 19480 | 19540 | 19480 | 755 |
| 357 | 20230816 | 132900 | 9096713850 | 19480 | 19530 | 19530 | 19430 | 6744 |
| 358 | 20230816 | 132800 | 8965245530 | 19530 | 19520 | 19540 | 19520 | 656 |
| 359 | 20230816 | 132700 | 8952435640 | 19520 | 19520 | 19520 | 19520 | 338 |
| 360 | 20230816 | 132600 | 8945837880 | 19520 | 19550 | 19550 | 19520 | 1254 |
| 361 | 20230816 | 132500 | 8921334390 | 19550 | 19580 | 19600 | 19550 | 3155 |
| 362 | 20230816 | 132400 | 8859607110 | 19580 | 19580 | 19620 | 19580 | 222 |
| 363 | 20230816 | 132300 | 8855260030 | 19580 | 19570 | 19580 | 19570 | 254 |
| 364 | 20230816 | 132200 | 8850286920 | 19570 | 19570 | 19580 | 19570 | 193 |
| 365 | 20230816 | 132100 | 8846509810 | 19570 | 19590 | 19590 | 19560 | 1284 |
| 366 | 20230816 | 132000 | 8821379310 | 19570 | 19580 | 19580 | 19570 | 390 |
| 367 | 20230816 | 131900 | 8813744480 | 19580 | 19650 | 19650 | 19570 | 1180 |
| 368 | 20230816 | 131800 | 8790615770 | 19650 | 19660 | 19660 | 19650 | 213 |
| 369 | 20230816 | 131700 | 8786429280 | 19670 | 19670 | 19680 | 19670 | 355 |
| 370 | 20230816 | 131600 | 8779446420 | 19670 | 19680 | 19680 | 19670 | 293 |
| 371 | 20230816 | 131500 | 8773680200 | 19680 | 19680 | 19680 | 19680 | 78 |
| 372 | 20230816 | 131400 | 8772145160 | 19680 | 19680 | 19720 | 19680 | 52 |
| 373 | 20230816 | 131300 | 8771121320 | 19680 | 19680 | 19680 | 19680 | 107 |
| 374 | 20230816 | 131200 | 8769015560 | 19690 | 19730 | 19730 | 19690 | 1097 |
| 375 | 20230816 | 131100 | 8747398930 | 19730 | 19730 | 19730 | 19720 | 351 |
| 376 | 20230816 | 131000 | 8740476230 | 19730 | 19710 | 19730 | 19710 | 224 |
| 377 | 20230816 | 130900 | 8736057160 | 19730 | 19670 | 19730 | 19670 | 67 |
| 378 | 20230816 | 130800 | 8734737890 | 19730 | 19740 | 19740 | 19730 | 293 |
| 379 | 20230816 | 130700 | 8728954730 | 19740 | 19730 | 19740 | 19730 | 11 |
| 380 | 20230816 | 130600 | 8728737600 | 19710 | 19700 | 19710 | 19700 | 24 |
| 381 | 20230816 | 130500 | 8728264570 | 19710 | 19740 | 19750 | 19710 | 740 |
| 382 | 20230816 | 130400 | 8713673390 | 19760 | 19770 | 19770 | 19760 | 2 |
| 383 | 20230816 | 130300 | 8713633860 | 19780 | 19800 | 19800 | 19710 | 313 |
| 384 | 20230816 | 130200 | 8707461790 | 19800 | 19640 | 19800 | 19640 | 4145 |
| 385 | 20230816 | 130100 | 8625780200 | 19590 | 19600 | 19630 | 19590 | 6114 |
| 386 | 20230816 | 130000 | 8505981810 | 19600 | 19600 | 19630 | 19590 | 355 |
| 387 | 20230816 | 125900 | 8499023160 | 19590 | 19610 | 19610 | 19590 | 2289 |
| 388 | 20230816 | 125800 | 8454157650 | 19620 | 19620 | 19630 | 19620 | 187 |
| 389 | 20230816 | 125700 | 8450488700 | 19620 | 19620 | 19630 | 19620 | 902 |
| 390 | 20230816 | 125600 | 8432791380 | 19630 | 19620 | 19630 | 19620 | 67 |
| 391 | 20230816 | 125500 | 8431476190 | 19630 | 19620 | 19630 | 19620 | 197 |
| 392 | 20230816 | 125400 | 8427610890 | 19620 | 19630 | 19630 | 19620 | 420 |
| 393 | 20230816 | 125300 | 8419367880 | 19630 | 19640 | 19640 | 19620 | 2126 |
| 394 | 20230816 | 125200 | 8377639460 | 19650 | 19650 | 19650 | 19650 | 6 |
| 395 | 20230816 | 125100 | 8377521560 | 19650 | 19650 | 19650 | 19640 | 824 |
| 396 | 20230816 | 125000 | 8361335490 | 19650 | 19670 | 19680 | 19650 | 728 |
| 397 | 20230816 | 124900 | 8347019000 | 19670 | 19680 | 19680 | 19670 | 617 |
| 398 | 20230816 | 124800 | 8334877740 | 19680 | 19690 | 19690 | 19680 | 369 |
| 399 | 20230816 | 124700 | 8327614790 | 19690 | 19700 | 19700 | 19690 | 296 |
| 400 | 20230816 | 124600 | 8321786500 | 19700 | 19700 | 19710 | 19690 | 274 |
| 401 | 20230816 | 124500 | 8316388990 | 19710 | 19700 | 19710 | 19690 | 73 |
| 402 | 20230816 | 124400 | 8314950870 | 19690 | 19680 | 19700 | 19680 | 334 |
| 403 | 20230816 | 124300 | 8308374270 | 19680 | 19700 | 19700 | 19680 | 178 |
| 404 | 20230816 | 124200 | 8304869410 | 19690 | 19690 | 19690 | 19690 | 124 |
| 405 | 20230816 | 124100 | 8302427850 | 19690 | 19700 | 19700 | 19690 | 155 |
| 406 | 20230816 | 124000 | 8299374810 | 19720 | 19700 | 19720 | 19700 | 313 |
| 407 | 20230816 | 123900 | 8293207580 | 19720 | 19740 | 19740 | 19720 | 126 |
| 408 | 20230816 | 123800 | 8290721760 | 19740 | 19750 | 19760 | 19740 | 986 |
| 409 | 20230816 | 123700 | 8271246770 | 19750 | 19770 | 19780 | 19750 | 760 |
| 410 | 20230816 | 123600 | 8256225290 | 19770 | 19790 | 19790 | 19770 | 495 |
| 411 | 20230816 | 123500 | 8246433470 | 19790 | 19780 | 19790 | 19770 | 471 |
| 412 | 20230816 | 123400 | 8237115970 | 19780 | 19680 | 19780 | 19680 | 598 |
| 413 | 20230816 | 123300 | 8225320400 | 19680 | 19690 | 19690 | 19670 | 586 |
| 414 | 20230816 | 123200 | 8213792570 | 19690 | 19700 | 19700 | 19670 | 1125 |
| 415 | 20230816 | 123100 | 8191660160 | 19700 | 19650 | 19700 | 19650 | 374 |
| 416 | 20230816 | 123000 | 8184306290 | 19640 | 19630 | 19650 | 19620 | 1161 |
| 417 | 20230816 | 122900 | 8161507130 | 19620 | 19630 | 19630 | 19620 | 498 |
| 418 | 20230816 | 122800 | 8151733690 | 19630 | 19640 | 19640 | 19630 | 78 |
| 419 | 20230816 | 122700 | 8150202360 | 19640 | 19650 | 19650 | 19640 | 333 |
| 420 | 20230816 | 122600 | 8143662080 | 19640 | 19660 | 19660 | 19640 | 498 |
| 421 | 20230816 | 122500 | 8133877000 | 19660 | 19670 | 19670 | 19650 | 1679 |
| 422 | 20230816 | 122400 | 8100880770 | 19700 | 19670 | 19700 | 19670 | 526 |
| 423 | 20230816 | 122300 | 8090533790 | 19670 | 19690 | 19720 | 19670 | 1493 |
| 424 | 20230816 | 122200 | 8061154290 | 19700 | 19700 | 19700 | 19690 | 875 |
| 425 | 20230816 | 122100 | 8043919240 | 19730 | 19700 | 19750 | 19700 | 123 |
| 426 | 20230816 | 122000 | 8041495590 | 19700 | 19760 | 19760 | 19700 | 910 |
| 427 | 20230816 | 121900 | 8023547280 | 19770 | 19780 | 19790 | 19770 | 143 |
| 428 | 20230816 | 121800 | 8020720100 | 19780 | 19780 | 19810 | 19780 | 512 |
| 429 | 20230816 | 121700 | 8010592620 | 19820 | 19820 | 19820 | 19810 | 37 |
| 430 | 20230816 | 121600 | 8009859290 | 19820 | 19810 | 19820 | 19780 | 1810 |
| 431 | 20230816 | 121500 | 7974014680 | 19810 | 19830 | 19830 | 19810 | 916 |
| 432 | 20230816 | 121400 | 7955868640 | 19830 | 19810 | 19830 | 19810 | 1385 |
| 433 | 20230816 | 121300 | 7928417180 | 19810 | 19810 | 19820 | 19810 | 109 |
| 434 | 20230816 | 121200 | 7926257020 | 19810 | 19800 | 19820 | 19800 | 605 |
| 435 | 20230816 | 121100 | 7914272160 | 19800 | 19780 | 19800 | 19770 | 724 |
| 436 | 20230816 | 121000 | 7899954190 | 19780 | 19750 | 19780 | 19750 | 319 |
| 437 | 20230816 | 120900 | 7893646670 | 19750 | 19750 | 19750 | 19750 | 226 |
| 438 | 20230816 | 120800 | 7889183170 | 19790 | 19700 | 19800 | 19700 | 380 |
| 439 | 20230816 | 120700 | 7881695830 | 19700 | 19710 | 19800 | 19690 | 3973 |
| 440 | 20230816 | 120600 | 7803158710 | 19700 | 19750 | 19760 | 19700 | 1820 |
| 441 | 20230816 | 120500 | 7767283270 | 19750 | 19800 | 19800 | 19740 | 2082 |
| 442 | 20230816 | 120400 | 7726122090 | 19800 | 19850 | 19850 | 19800 | 1159 |
| 443 | 20230816 | 120300 | 7703153910 | 19850 | 19830 | 19850 | 19820 | 941 |
| 444 | 20230816 | 120200 | 7684489300 | 19820 | 19890 | 19900 | 19820 | 3142 |
| 445 | 20230816 | 120100 | 7622090630 | 19890 | 19890 | 19900 | 19890 | 606 |
| 446 | 20230816 | 120000 | 7610036220 | 19900 | 19940 | 19940 | 19890 | 1057 |
| 447 | 20230816 | 115900 | 7588983810 | 19930 | 19940 | 19950 | 19930 | 764 |
| 448 | 20230816 | 115800 | 7573750640 | 19940 | 19920 | 19950 | 19910 | 739 |
| 449 | 20230816 | 115700 | 7559014410 | 19920 | 19940 | 19960 | 19910 | 2551 |
| 450 | 20230816 | 115600 | 7508136590 | 19950 | 19940 | 19950 | 19930 | 2572 |
| 451 | 20230816 | 115500 | 7456842430 | 19930 | 19880 | 19950 | 19870 | 10300 |
| 452 | 20230816 | 115400 | 7251812300 | 19870 | 19860 | 19880 | 19860 | 3853 |
| 453 | 20230816 | 115300 | 7175237570 | 19850 | 19860 | 19860 | 19840 | 601 |
| 454 | 20230816 | 115200 | 7163305150 | 19850 | 19790 | 19850 | 19780 | 1214 |
| 455 | 20230816 | 115100 | 7139240600 | 19790 | 19830 | 19830 | 19790 | 1956 |
| 456 | 20230816 | 115000 | 7100496960 | 19810 | 19760 | 19820 | 19750 | 1752 |
| 457 | 20230816 | 114900 | 7065838290 | 19770 | 19790 | 19790 | 19770 | 931 |
| 458 | 20230816 | 114800 | 7047429580 | 19800 | 19840 | 19840 | 19800 | 1261 |
| 459 | 20230816 | 114700 | 7022445170 | 19840 | 19850 | 19850 | 19820 | 2102 |
| 460 | 20230816 | 114600 | 6980778550 | 19830 | 19850 | 19870 | 19830 | 1741 |
| 461 | 20230816 | 114500 | 6946210560 | 19850 | 19840 | 19850 | 19820 | 552 |
| 462 | 20230816 | 114400 | 6935258010 | 19840 | 19800 | 19840 | 19790 | 186 |
| 463 | 20230816 | 114300 | 6931572120 | 19800 | 19780 | 19800 | 19780 | 1127 |
| 464 | 20230816 | 114200 | 6909273510 | 19790 | 19780 | 19800 | 19780 | 181 |
| 465 | 20230816 | 114100 | 6905690050 | 19790 | 19790 | 19800 | 19780 | 572 |
| 466 | 20230816 | 114000 | 6894371090 | 19790 | 19790 | 19800 | 19790 | 603 |
| 467 | 20230816 | 113900 | 6882435730 | 19790 | 19800 | 19810 | 19790 | 852 |
| 468 | 20230816 | 113800 | 6865562840 | 19800 | 19820 | 19820 | 19800 | 1102 |
| 469 | 20230816 | 113700 | 6843736140 | 19820 | 19870 | 19900 | 19820 | 1035 |
| 470 | 20230816 | 113600 | 6823183950 | 19870 | 19890 | 19920 | 19870 | 6782 |
| 471 | 20230816 | 113500 | 6688236070 | 19890 | 19800 | 19900 | 19800 | 5961 |
| 472 | 20230816 | 113400 | 6569840140 | 19800 | 19750 | 19800 | 19750 | 2335 |
| 473 | 20230816 | 113300 | 6523670780 | 19760 | 19810 | 19820 | 19760 | 3741 |
| 474 | 20230816 | 113200 | 6449621280 | 19800 | 19840 | 19840 | 19770 | 2389 |
| 475 | 20230816 | 113100 | 6402263020 | 19840 | 19750 | 19850 | 19750 | 9892 |
| 476 | 20230816 | 113000 | 6206304600 | 19780 | 19730 | 19780 | 19730 | 2653 |
| 477 | 20230816 | 112900 | 6153881110 | 19720 | 19630 | 19730 | 19630 | 697 |
| 478 | 20230816 | 112800 | 6140163300 | 19630 | 19610 | 19630 | 19610 | 523 |
| 479 | 20230816 | 112700 | 6129898420 | 19610 | 19630 | 19630 | 19600 | 1634 |
| 480 | 20230816 | 112600 | 6097859440 | 19630 | 19610 | 19630 | 19610 | 700 |
| 481 | 20230816 | 112500 | 6084125650 | 19610 | 19640 | 19640 | 19610 | 1224 |
| 482 | 20230816 | 112400 | 6060114830 | 19630 | 19640 | 19640 | 19630 | 462 |
| 483 | 20230816 | 112300 | 6051044340 | 19640 | 19650 | 19670 | 19640 | 853 |
| 484 | 20230816 | 112200 | 6034277610 | 19650 | 19660 | 19670 | 19640 | 1315 |
| 485 | 20230816 | 112100 | 6008436680 | 19660 | 19640 | 19670 | 19640 | 808 |
| 486 | 20230816 | 112000 | 5992554100 | 19630 | 19630 | 19630 | 19610 | 132 |
| 487 | 20230816 | 111900 | 5989964020 | 19610 | 19600 | 19630 | 19590 | 883 |
| 488 | 20230816 | 111800 | 5972650650 | 19590 | 19610 | 19610 | 19580 | 1520 |
| 489 | 20230816 | 111700 | 5942873280 | 19610 | 19580 | 19610 | 19580 | 1322 |
| 490 | 20230816 | 111600 | 5916972330 | 19580 | 19610 | 19610 | 19580 | 1355 |
| 491 | 20230816 | 111500 | 5890420410 | 19600 | 19610 | 19620 | 19600 | 588 |
| 492 | 20230816 | 111400 | 5878891670 | 19610 | 19650 | 19670 | 19610 | 2135 |
| 493 | 20230816 | 111300 | 5836947590 | 19650 | 19690 | 19690 | 19650 | 241 |
| 494 | 20230816 | 111200 | 5832209240 | 19680 | 19710 | 19710 | 19660 | 689 |
| 495 | 20230816 | 111100 | 5818642000 | 19720 | 19690 | 19740 | 19690 | 1205 |
| 496 | 20230816 | 111000 | 5794870310 | 19690 | 19690 | 19700 | 19620 | 2184 |
| 497 | 20230816 | 110900 | 5751864290 | 19690 | 19680 | 19690 | 19600 | 1820 |
| 498 | 20230816 | 110800 | 5716087860 | 19680 | 19730 | 19760 | 19670 | 1613 |
| 499 | 20230816 | 110700 | 5684310650 | 19730 | 19610 | 19800 | 19610 | 5392 |
| 500 | 20230816 | 110600 | 5577926700 | 19570 | 19620 | 19630 | 19550 | 3475 |
| 501 | 20230816 | 110500 | 5509906840 | 19630 | 19590 | 19640 | 19560 | 4002 |
| 502 | 20230816 | 110400 | 5431441050 | 19630 | 19850 | 19880 | 19510 | 7775 |
| 503 | 20230816 | 110300 | 5278460430 | 19850 | 19480 | 19900 | 19480 | 28978 |
| 504 | 20230816 | 110200 | 4707749040 | 19480 | 19450 | 19490 | 19450 | 975 |
| 505 | 20230816 | 110100 | 4688764660 | 19450 | 19450 | 19450 | 19430 | 1590 |
| 506 | 20230816 | 110000 | 4657847190 | 19460 | 19470 | 19470 | 19450 | 452 |
| 507 | 20230816 | 105900 | 4649050390 | 19470 | 19500 | 19500 | 19460 | 1559 |
| 508 | 20230816 | 105800 | 4618687940 | 19470 | 19520 | 19520 | 19470 | 1270 |
| 509 | 20230816 | 105700 | 4593950850 | 19520 | 19490 | 19520 | 19480 | 3264 |
| 510 | 20230816 | 105600 | 4530309270 | 19490 | 19470 | 19500 | 19470 | 1348 |
| 511 | 20230816 | 105500 | 4504040310 | 19470 | 19460 | 19490 | 19460 | 936 |
| 512 | 20230816 | 105400 | 4485820070 | 19470 | 19480 | 19480 | 19450 | 908 |
| 513 | 20230816 | 105300 | 4468142460 | 19480 | 19500 | 19500 | 19470 | 1630 |
| 514 | 20230816 | 105200 | 4436371160 | 19500 | 19500 | 19500 | 19470 | 2312 |
| 515 | 20230816 | 105100 | 4391305800 | 19500 | 19470 | 19530 | 19470 | 3152 |
| 516 | 20230816 | 105000 | 4329810100 | 19470 | 19560 | 19560 | 19470 | 5186 |
| 517 | 20230816 | 104900 | 4228585390 | 19560 | 19450 | 19560 | 19450 | 6639 |
| 518 | 20230816 | 104800 | 4099000080 | 19450 | 19440 | 19450 | 19430 | 1560 |
| 519 | 20230816 | 104700 | 4068679440 | 19450 | 19440 | 19450 | 19440 | 415 |
| 520 | 20230816 | 104600 | 4060609840 | 19430 | 19460 | 19460 | 19430 | 1042 |
| 521 | 20230816 | 104500 | 4040349540 | 19460 | 19460 | 19470 | 19450 | 816 |
| 522 | 20230816 | 104400 | 4024471020 | 19460 | 19460 | 19460 | 19420 | 882 |
| 523 | 20230816 | 104300 | 4007316520 | 19420 | 19480 | 19480 | 19410 | 460 |
| 524 | 20230816 | 104200 | 3998382770 | 19420 | 19460 | 19460 | 19400 | 1357 |
| 525 | 20230816 | 104100 | 3972027470 | 19460 | 19490 | 19510 | 19460 | 3230 |
| 526 | 20230816 | 104000 | 3909067640 | 19490 | 19460 | 19490 | 19450 | 2433 |
| 527 | 20230816 | 103900 | 3861695880 | 19490 | 19430 | 19490 | 19430 | 5546 |
| 528 | 20230816 | 103800 | 3753760550 | 19430 | 19400 | 19430 | 19390 | 2778 |
| 529 | 20230816 | 103700 | 3699820670 | 19400 | 19400 | 19400 | 19390 | 627 |
| 530 | 20230816 | 103600 | 3687659110 | 19390 | 19410 | 19410 | 19380 | 1378 |
| 531 | 20230816 | 103500 | 3660929320 | 19410 | 19390 | 19410 | 19360 | 1165 |
| 532 | 20230816 | 103400 | 3638334860 | 19390 | 19400 | 19400 | 19360 | 646 |
| 533 | 20230816 | 103300 | 3625808970 | 19410 | 19360 | 19410 | 19350 | 4065 |
| 534 | 20230816 | 103200 | 3547019840 | 19360 | 19330 | 19360 | 19330 | 1164 |
| 535 | 20230816 | 103100 | 3524499350 | 19330 | 19350 | 19350 | 19320 | 425 |
| 536 | 20230816 | 103000 | 3516283420 | 19340 | 19330 | 19340 | 19300 | 595 |
| 537 | 20230816 | 102900 | 3504791560 | 19320 | 19320 | 19320 | 19320 | 605 |
| 538 | 20230816 | 102800 | 3493102960 | 19320 | 19320 | 19340 | 19310 | 880 |
| 539 | 20230816 | 102700 | 3476098990 | 19340 | 19350 | 19350 | 19320 | 1268 |
| 540 | 20230816 | 102600 | 3451574420 | 19350 | 19320 | 19350 | 19310 | 1188 |
| 541 | 20230816 | 102500 | 3428606150 | 19310 | 19260 | 19310 | 19260 | 2120 |
| 542 | 20230816 | 102400 | 3387726290 | 19250 | 19240 | 19290 | 19240 | 2335 |
| 543 | 20230816 | 102300 | 3342732140 | 19250 | 19150 | 19250 | 19150 | 2389 |
| 544 | 20230816 | 102200 | 3296912280 | 19150 | 19130 | 19150 | 19100 | 2811 |
| 545 | 20230816 | 102100 | 3243148170 | 19130 | 19130 | 19130 | 19110 | 756 |
| 546 | 20230816 | 102000 | 3228688090 | 19130 | 19110 | 19140 | 19110 | 81 |
| 547 | 20230816 | 101900 | 3227139950 | 19110 | 19110 | 19110 | 19100 | 469 |
| 548 | 20230816 | 101800 | 3218177370 | 19140 | 19140 | 19150 | 19140 | 1075 |
| 549 | 20230816 | 101700 | 3197600670 | 19140 | 19140 | 19150 | 19140 | 337 |
| 550 | 20230816 | 101600 | 3191149840 | 19140 | 19140 | 19150 | 19100 | 454 |
| 551 | 20230816 | 101500 | 3182467770 | 19140 | 19160 | 19180 | 19140 | 1110 |
| 552 | 20230816 | 101400 | 3161196180 | 19130 | 19150 | 19170 | 19130 | 644 |
| 553 | 20230816 | 101300 | 3148856200 | 19150 | 19200 | 19200 | 19130 | 1605 |
| 554 | 20230816 | 101200 | 3118081390 | 19200 | 19090 | 19200 | 19090 | 10230 |
| 555 | 20230816 | 101100 | 2922360090 | 19090 | 19080 | 19090 | 19070 | 1918 |
| 556 | 20230816 | 101000 | 2885764950 | 19080 | 19060 | 19080 | 19050 | 128 |
| 557 | 20230816 | 100900 | 2883325190 | 19080 | 19120 | 19130 | 19050 | 1631 |
| 558 | 20230816 | 100800 | 2852199120 | 19040 | 19030 | 19110 | 19030 | 2539 |
| 559 | 20230816 | 100700 | 2803807010 | 19030 | 19040 | 19040 | 19020 | 766 |
| 560 | 20230816 | 100600 | 2789234690 | 19040 | 19020 | 19050 | 19020 | 522 |
| 561 | 20230816 | 100500 | 2779298990 | 19030 | 19050 | 19060 | 19030 | 1150 |
| 562 | 20230816 | 100400 | 2757393270 | 19050 | 19040 | 19060 | 19040 | 279 |
| 563 | 20230816 | 100300 | 2752078170 | 19030 | 19040 | 19040 | 19020 | 886 |
| 564 | 20230816 | 100200 | 2735225420 | 19040 | 19010 | 19040 | 18990 | 704 |
| 565 | 20230816 | 100100 | 2721830410 | 18990 | 18960 | 18990 | 18960 | 145 |
| 566 | 20230816 | 100000 | 2719077950 | 18950 | 18990 | 18990 | 18940 | 175 |
| 567 | 20230816 | 095900 | 2715762310 | 19000 | 19020 | 19020 | 19000 | 719 |
| 568 | 20230816 | 095800 | 2702096280 | 19020 | 19000 | 19020 | 18990 | 423 |
| 569 | 20230816 | 095700 | 2694057790 | 19000 | 18950 | 19000 | 18950 | 839 |
| 570 | 20230816 | 095600 | 2678138980 | 18950 | 18950 | 18960 | 18950 | 758 |
| 571 | 20230816 | 095500 | 2663774810 | 18910 | 18920 | 18970 | 18910 | 5631 |
| 572 | 20230816 | 095400 | 2557177450 | 18920 | 18950 | 18950 | 18920 | 296 |
| 573 | 20230816 | 095300 | 2551568620 | 18960 | 18960 | 18970 | 18960 | 399 |
| 574 | 20230816 | 095200 | 2544003570 | 18950 | 18960 | 18960 | 18950 | 917 |
| 575 | 20230816 | 095100 | 2526623670 | 18960 | 18990 | 18990 | 18960 | 1985 |
| 576 | 20230816 | 095000 | 2488962820 | 18990 | 18990 | 18990 | 18980 | 198 |
| 577 | 20230816 | 094900 | 2485204420 | 18990 | 18970 | 18990 | 18960 | 617 |
| 578 | 20230816 | 094800 | 2473494670 | 18960 | 18960 | 18970 | 18960 | 129 |
| 579 | 20230816 | 094700 | 2471048820 | 18960 | 18940 | 18960 | 18940 | 378 |
| 580 | 20230816 | 094600 | 2463886530 | 18950 | 18910 | 18950 | 18890 | 223 |
| 581 | 20230816 | 094500 | 2459663940 | 18880 | 18910 | 18910 | 18870 | 1659 |
| 582 | 20230816 | 094400 | 2428325780 | 18910 | 18900 | 18950 | 18900 | 261 |
| 583 | 20230816 | 094300 | 2423385830 | 18900 | 18990 | 18990 | 18850 | 6612 |
| 584 | 20230816 | 094200 | 2298295810 | 18980 | 19020 | 19020 | 18980 | 553 |
| 585 | 20230816 | 094100 | 2287796480 | 19020 | 19030 | 19030 | 18970 | 635 |
| 586 | 20230816 | 094000 | 2275744390 | 18980 | 19040 | 19050 | 18980 | 176 |
| 587 | 20230816 | 093900 | 2272392940 | 19010 | 18970 | 19020 | 18960 | 897 |
| 588 | 20230816 | 093800 | 2255354860 | 18970 | 19000 | 19000 | 18970 | 385 |
| 589 | 20230816 | 093700 | 2248046480 | 19000 | 19020 | 19020 | 18990 | 2305 |
| 590 | 20230816 | 093600 | 2204250920 | 19020 | 19050 | 19050 | 19000 | 2510 |
| 591 | 20230816 | 093500 | 2156509070 | 19050 | 19060 | 19060 | 19040 | 502 |
| 592 | 20230816 | 093400 | 2146946580 | 19060 | 19050 | 19090 | 19040 | 572 |
| 593 | 20230816 | 093300 | 2136039720 | 19060 | 19050 | 19060 | 19050 | 440 |
| 594 | 20230816 | 093200 | 2127656660 | 19060 | 19080 | 19080 | 19050 | 1250 |
| 595 | 20230816 | 093100 | 2103825160 | 19080 | 19060 | 19080 | 19060 | 873 |
| 596 | 20230816 | 093000 | 2087170500 | 19050 | 19060 | 19080 | 19050 | 1717 |
| 597 | 20230816 | 092900 | 2054457160 | 19070 | 19080 | 19090 | 19060 | 1095 |
| 598 | 20230816 | 092800 | 2033569580 | 19080 | 19090 | 19100 | 19080 | 1199 |
| 599 | 20230816 | 092700 | 2010687170 | 19100 | 19160 | 19160 | 19080 | 2509 |
| 600 | 20230816 | 092600 | 1962700890 | 19140 | 19250 | 19250 | 19140 | 5229 |
| 601 | 20230816 | 092500 | 1862285820 | 19250 | 19310 | 19310 | 19250 | 1872 |
| 602 | 20230816 | 092400 | 1826221490 | 19270 | 19320 | 19320 | 19260 | 311 |
| 603 | 20230816 | 092300 | 1820230310 | 19320 | 19300 | 19320 | 19230 | 519 |
| 604 | 20230816 | 092200 | 1810229190 | 19230 | 19260 | 19350 | 19220 | 199 |
| 605 | 20230816 | 092100 | 1806391610 | 19230 | 19300 | 19390 | 19230 | 3049 |
| 606 | 20230816 | 092000 | 1747595380 | 19300 | 19370 | 19450 | 19290 | 8290 |
| 607 | 20230816 | 091900 | 1586880070 | 19340 | 19250 | 19400 | 19250 | 7695 |
| 608 | 20230816 | 091800 | 1438179990 | 19240 | 19200 | 19240 | 19150 | 4060 |
| 609 | 20230816 | 091700 | 1360311010 | 19200 | 19140 | 19200 | 19140 | 1671 |
| 610 | 20230816 | 091600 | 1328259540 | 19170 | 19140 | 19230 | 19140 | 1967 |
| 611 | 20230816 | 091500 | 1290546540 | 19140 | 19150 | 19220 | 19130 | 2098 |
| 612 | 20230816 | 091400 | 1250374950 | 19150 | 19230 | 19270 | 19030 | 3279 |
| 613 | 20230816 | 091300 | 1187398980 | 19240 | 19060 | 19250 | 18950 | 6311 |
| 614 | 20230816 | 091200 | 1066500620 | 19070 | 18950 | 19070 | 18830 | 6457 |
| 615 | 20230816 | 091100 | 944013990 | 18950 | 18990 | 19000 | 18800 | 2766 |
| 616 | 20230816 | 091000 | 891765840 | 18940 | 19050 | 19100 | 18800 | 7037 |
| 617 | 20230816 | 090900 | 758592870 | 19080 | 19070 | 19120 | 19020 | 3598 |
| 618 | 20230816 | 090800 | 690046080 | 19070 | 19180 | 19180 | 19070 | 1798 |
| 619 | 20230816 | 090700 | 655685160 | 19180 | 19070 | 19180 | 19050 | 3083 |
| 620 | 20230816 | 090600 | 596869720 | 19080 | 19170 | 19170 | 19070 | 2384 |
| 621 | 20230816 | 090500 | 551315920 | 19160 | 19240 | 19250 | 19160 | 3716 |
| 622 | 20230816 | 090400 | 479906000 | 19230 | 19070 | 19230 | 19070 | 5141 |
| 623 | 20230816 | 090300 | 381502070 | 19070 | 18810 | 19100 | 18800 | 7263 |
| 624 | 20230816 | 090200 | 243770260 | 18870 | 18820 | 18880 | 18800 | 3964 |
| 625 | 20230816 | 090100 | 169186350 | 18810 | 18980 | 18980 | 18810 | 3213 |
| 626 | 20230816 | 090000 | 108594850 | 18880 | 18820 | 19000 | 18810 | 4730 |