32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 3 | 20230817 | 190700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 4 | 20230817 | 190600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 5 | 20230817 | 190500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 6 | 20230817 | 190400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 7 | 20230817 | 190300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 8 | 20230817 | 190200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 9 | 20230817 | 190100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 10 | 20230817 | 190000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 11 | 20230817 | 185900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 12 | 20230817 | 185800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 13 | 20230817 | 185700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 14 | 20230817 | 185600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 15 | 20230817 | 185500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 16 | 20230817 | 185400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 17 | 20230817 | 185300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 18 | 20230817 | 185200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 19 | 20230817 | 185100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 20 | 20230817 | 185000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 21 | 20230817 | 184900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 22 | 20230817 | 184800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 23 | 20230817 | 184700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 24 | 20230817 | 184600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 25 | 20230817 | 184500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 26 | 20230817 | 184400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 27 | 20230817 | 184300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 28 | 20230817 | 184200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 29 | 20230817 | 184100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 30 | 20230817 | 184000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 31 | 20230817 | 183900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 32 | 20230817 | 183800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 33 | 20230817 | 183700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 34 | 20230817 | 183600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 35 | 20230817 | 183500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 36 | 20230817 | 183400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 37 | 20230817 | 183300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 38 | 20230817 | 183200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 39 | 20230817 | 183100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 40 | 20230817 | 183000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 41 | 20230817 | 182900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 42 | 20230817 | 182800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 43 | 20230817 | 182700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 44 | 20230817 | 182600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 45 | 20230817 | 182500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 46 | 20230817 | 182400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 47 | 20230817 | 182300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 48 | 20230817 | 182200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 49 | 20230817 | 182100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 50 | 20230817 | 182000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 51 | 20230817 | 181900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 52 | 20230817 | 181800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 53 | 20230817 | 181700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 54 | 20230817 | 181600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 55 | 20230817 | 181500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 56 | 20230817 | 181400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 57 | 20230817 | 181300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 58 | 20230817 | 181200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 59 | 20230817 | 181100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 60 | 20230817 | 181000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 61 | 20230817 | 180900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 62 | 20230817 | 180800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 63 | 20230817 | 180700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 64 | 20230817 | 180600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 65 | 20230817 | 180500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 66 | 20230817 | 180400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 67 | 20230817 | 180300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 68 | 20230817 | 180200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 69 | 20230817 | 180100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 70 | 20230817 | 180000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 71 | 20230817 | 175900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 72 | 20230817 | 175800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 73 | 20230817 | 175700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 74 | 20230817 | 175600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 75 | 20230817 | 175500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 76 | 20230817 | 175400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 77 | 20230817 | 175300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 78 | 20230817 | 175200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 79 | 20230817 | 175100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 80 | 20230817 | 175000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 81 | 20230817 | 174900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 82 | 20230817 | 174800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 83 | 20230817 | 174700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 84 | 20230817 | 174600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 85 | 20230817 | 174500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 86 | 20230817 | 174400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 87 | 20230817 | 174300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 88 | 20230817 | 174200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 89 | 20230817 | 174100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 90 | 20230817 | 174000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 91 | 20230817 | 173900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 92 | 20230817 | 173800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 93 | 20230817 | 173700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 94 | 20230817 | 173600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 95 | 20230817 | 173500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 96 | 20230817 | 173400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 97 | 20230817 | 173300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 98 | 20230817 | 173200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 99 | 20230817 | 173100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 100 | 20230817 | 173000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 101 | 20230817 | 172900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 102 | 20230817 | 172800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 103 | 20230817 | 172700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 104 | 20230817 | 172600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 105 | 20230817 | 172500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 106 | 20230817 | 172400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 107 | 20230817 | 172300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 108 | 20230817 | 172200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 109 | 20230817 | 172100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 110 | 20230817 | 172000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 111 | 20230817 | 171900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 112 | 20230817 | 171800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 113 | 20230817 | 171700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 114 | 20230817 | 171600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 115 | 20230817 | 171500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 116 | 20230817 | 171400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 117 | 20230817 | 171300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 118 | 20230817 | 171200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 119 | 20230817 | 171100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 120 | 20230817 | 171000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 121 | 20230817 | 170900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 122 | 20230817 | 170800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 123 | 20230817 | 170700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 124 | 20230817 | 170600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 125 | 20230817 | 170500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 126 | 20230817 | 170400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 127 | 20230817 | 170300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 128 | 20230817 | 170200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 129 | 20230817 | 170100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 130 | 20230817 | 170000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 131 | 20230817 | 165900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 132 | 20230817 | 165800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 133 | 20230817 | 165700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 134 | 20230817 | 165600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 135 | 20230817 | 165500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 136 | 20230817 | 165400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 137 | 20230817 | 165300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 138 | 20230817 | 165200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 139 | 20230817 | 165100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 140 | 20230817 | 165000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 141 | 20230817 | 164900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 142 | 20230817 | 164800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 143 | 20230817 | 164700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 144 | 20230817 | 164600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 145 | 20230817 | 164500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 146 | 20230817 | 164400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 147 | 20230817 | 164300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 148 | 20230817 | 164200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 149 | 20230817 | 164100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 150 | 20230817 | 164000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 151 | 20230817 | 163900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 152 | 20230817 | 163800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 153 | 20230817 | 163700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 154 | 20230817 | 163600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 155 | 20230817 | 163500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 156 | 20230817 | 163400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 157 | 20230817 | 163300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 158 | 20230817 | 163200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 159 | 20230817 | 163100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 160 | 20230817 | 163000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 161 | 20230817 | 162900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 162 | 20230817 | 162800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 163 | 20230817 | 162700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 164 | 20230817 | 162600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 165 | 20230817 | 162500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 166 | 20230817 | 162400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 167 | 20230817 | 162300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 168 | 20230817 | 162200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 169 | 20230817 | 162100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 170 | 20230817 | 162000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 171 | 20230817 | 161900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 172 | 20230817 | 161800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 173 | 20230817 | 161700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 174 | 20230817 | 161600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 175 | 20230817 | 161500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 176 | 20230817 | 161400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 177 | 20230817 | 161300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 178 | 20230817 | 161200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 179 | 20230817 | 161100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 180 | 20230817 | 161000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 181 | 20230817 | 160900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 182 | 20230817 | 160800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 183 | 20230817 | 160700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 184 | 20230817 | 160600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 185 | 20230817 | 160500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 186 | 20230817 | 160400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 187 | 20230817 | 160300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 188 | 20230817 | 160200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 189 | 20230817 | 160100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 190 | 20230817 | 160000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 191 | 20230817 | 155900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 192 | 20230817 | 155800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 193 | 20230817 | 155700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 194 | 20230817 | 155600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 195 | 20230817 | 155500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 196 | 20230817 | 155400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 197 | 20230817 | 155300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 198 | 20230817 | 155200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 199 | 20230817 | 155100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 200 | 20230817 | 155000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 201 | 20230817 | 154900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 202 | 20230817 | 154800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 203 | 20230817 | 154700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 204 | 20230817 | 154600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 205 | 20230817 | 154500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 206 | 20230817 | 154400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 207 | 20230817 | 154300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 208 | 20230817 | 154200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 209 | 20230817 | 154100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 210 | 20230817 | 154000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 211 | 20230817 | 153900 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 212 | 20230817 | 153800 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 213 | 20230817 | 153700 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 214 | 20230817 | 153600 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 215 | 20230817 | 153500 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 216 | 20230817 | 153400 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 217 | 20230817 | 153300 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 218 | 20230817 | 153200 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 219 | 20230817 | 153100 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 0 |
| 220 | 20230817 | 153000 | 5834839410 | 18540 | 18540 | 18540 | 18540 | 2644 |
| 221 | 20230817 | 152900 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 222 | 20230817 | 152800 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 223 | 20230817 | 152700 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 224 | 20230817 | 152600 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 225 | 20230817 | 152500 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 226 | 20230817 | 152400 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 227 | 20230817 | 152300 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 228 | 20230817 | 152200 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 229 | 20230817 | 152100 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 230 | 20230817 | 152000 | 5785819650 | 18540 | 18540 | 18540 | 18540 | 0 |
| 231 | 20230817 | 151900 | 5785819650 | 18540 | 18530 | 18540 | 18530 | 332 |
| 232 | 20230817 | 151800 | 5779666430 | 18530 | 18530 | 18530 | 18530 | 153 |
| 233 | 20230817 | 151700 | 5776831340 | 18530 | 18530 | 18530 | 18530 | 244 |
| 234 | 20230817 | 151600 | 5772310020 | 18540 | 18540 | 18540 | 18520 | 663 |
| 235 | 20230817 | 151500 | 5760022940 | 18540 | 18540 | 18540 | 18530 | 362 |
| 236 | 20230817 | 151400 | 5753312310 | 18540 | 18530 | 18550 | 18530 | 434 |
| 237 | 20230817 | 151300 | 5745266440 | 18540 | 18540 | 18540 | 18540 | 42 |
| 238 | 20230817 | 151200 | 5744487760 | 18540 | 18530 | 18540 | 18520 | 977 |
| 239 | 20230817 | 151100 | 5726387550 | 18530 | 18540 | 18550 | 18530 | 629 |
| 240 | 20230817 | 151000 | 5714730180 | 18560 | 18530 | 18570 | 18530 | 228 |
| 241 | 20230817 | 150900 | 5710497050 | 18570 | 18580 | 18580 | 18570 | 353 |
| 242 | 20230817 | 150800 | 5703938510 | 18580 | 18570 | 18580 | 18520 | 524 |
| 243 | 20230817 | 150700 | 5694213740 | 18580 | 18520 | 18580 | 18520 | 1328 |
| 244 | 20230817 | 150600 | 5669592510 | 18520 | 18510 | 18520 | 18510 | 167 |
| 245 | 20230817 | 150500 | 5666499680 | 18510 | 18510 | 18520 | 18510 | 670 |
| 246 | 20230817 | 150400 | 5654095490 | 18510 | 18510 | 18520 | 18510 | 134 |
| 247 | 20230817 | 150300 | 5651615000 | 18510 | 18520 | 18520 | 18510 | 267 |
| 248 | 20230817 | 150200 | 5646672150 | 18530 | 18510 | 18530 | 18510 | 233 |
| 249 | 20230817 | 150100 | 5642357460 | 18520 | 18510 | 18520 | 18500 | 800 |
| 250 | 20230817 | 150000 | 5627549620 | 18510 | 18510 | 18510 | 18510 | 118 |
| 251 | 20230817 | 145900 | 5625365440 | 18500 | 18510 | 18510 | 18500 | 360 |
| 252 | 20230817 | 145800 | 5618702060 | 18510 | 18510 | 18510 | 18500 | 391 |
| 253 | 20230817 | 145700 | 5611466160 | 18520 | 18510 | 18520 | 18510 | 89 |
| 254 | 20230817 | 145600 | 5609818040 | 18510 | 18510 | 18510 | 18510 | 501 |
| 255 | 20230817 | 145500 | 5600544530 | 18510 | 18510 | 18510 | 18500 | 1018 |
| 256 | 20230817 | 145400 | 5581711360 | 18510 | 18510 | 18510 | 18510 | 388 |
| 257 | 20230817 | 145300 | 5574529480 | 18520 | 18510 | 18520 | 18510 | 1005 |
| 258 | 20230817 | 145200 | 5555926920 | 18510 | 18510 | 18520 | 18510 | 3140 |
| 259 | 20230817 | 145100 | 5497805270 | 18510 | 18520 | 18530 | 18510 | 1149 |
| 260 | 20230817 | 145000 | 5476525820 | 18530 | 18520 | 18530 | 18520 | 76 |
| 261 | 20230817 | 144900 | 5475118180 | 18520 | 18530 | 18530 | 18520 | 507 |
| 262 | 20230817 | 144800 | 5465727870 | 18530 | 18520 | 18530 | 18520 | 146 |
| 263 | 20230817 | 144700 | 5463023510 | 18510 | 18520 | 18530 | 18510 | 419 |
| 264 | 20230817 | 144600 | 5455267170 | 18520 | 18510 | 18520 | 18510 | 730 |
| 265 | 20230817 | 144500 | 5441751600 | 18510 | 18520 | 18530 | 18510 | 765 |
| 266 | 20230817 | 144400 | 5427584440 | 18520 | 18520 | 18520 | 18510 | 168 |
| 267 | 20230817 | 144300 | 5424474690 | 18520 | 18520 | 18530 | 18520 | 502 |
| 268 | 20230817 | 144200 | 5415177290 | 18520 | 18530 | 18530 | 18520 | 21 |
| 269 | 20230817 | 144100 | 5414788280 | 18520 | 18530 | 18530 | 18520 | 355 |
| 270 | 20230817 | 144000 | 5408213330 | 18530 | 18530 | 18530 | 18510 | 797 |
| 271 | 20230817 | 143900 | 5393453260 | 18530 | 18530 | 18530 | 18530 | 148 |
| 272 | 20230817 | 143800 | 5390710820 | 18520 | 18510 | 18530 | 18510 | 547 |
| 273 | 20230817 | 143700 | 5380582970 | 18510 | 18520 | 18520 | 18510 | 387 |
| 274 | 20230817 | 143600 | 5373417160 | 18520 | 18540 | 18540 | 18520 | 752 |
| 275 | 20230817 | 143500 | 5359483050 | 18550 | 18530 | 18550 | 18530 | 294 |
| 276 | 20230817 | 143400 | 5354031230 | 18540 | 18550 | 18550 | 18540 | 229 |
| 277 | 20230817 | 143300 | 5349785530 | 18540 | 18550 | 18550 | 18540 | 437 |
| 278 | 20230817 | 143200 | 5341681130 | 18550 | 18560 | 18560 | 18550 | 113 |
| 279 | 20230817 | 143100 | 5339584600 | 18560 | 18590 | 18590 | 18560 | 1680 |
| 280 | 20230817 | 143000 | 5308375440 | 18590 | 18600 | 18600 | 18590 | 432 |
| 281 | 20230817 | 142900 | 5300344150 | 18610 | 18630 | 18630 | 18600 | 432 |
| 282 | 20230817 | 142800 | 5292304020 | 18640 | 18630 | 18640 | 18630 | 38 |
| 283 | 20230817 | 142700 | 5291595950 | 18640 | 18590 | 18640 | 18580 | 850 |
| 284 | 20230817 | 142600 | 5275786370 | 18590 | 18590 | 18590 | 18580 | 230 |
| 285 | 20230817 | 142500 | 5271512900 | 18580 | 18590 | 18590 | 18580 | 351 |
| 286 | 20230817 | 142400 | 5264988760 | 18590 | 18680 | 18680 | 18590 | 5984 |
| 287 | 20230817 | 142300 | 5153411730 | 18670 | 18680 | 18680 | 18670 | 65 |
| 288 | 20230817 | 142200 | 5152197580 | 18680 | 18680 | 18680 | 18670 | 837 |
| 289 | 20230817 | 142100 | 5136564610 | 18680 | 18680 | 18680 | 18680 | 100 |
| 290 | 20230817 | 142000 | 5134696610 | 18680 | 18680 | 18680 | 18680 | 170 |
| 291 | 20230817 | 141900 | 5131521010 | 18670 | 18670 | 18670 | 18670 | 321 |
| 292 | 20230817 | 141800 | 5125527940 | 18670 | 18690 | 18690 | 18670 | 331 |
| 293 | 20230817 | 141700 | 5119345170 | 18690 | 18690 | 18690 | 18690 | 37 |
| 294 | 20230817 | 141600 | 5118653640 | 18690 | 18680 | 18690 | 18680 | 308 |
| 295 | 20230817 | 141500 | 5112897200 | 18690 | 18690 | 18700 | 18680 | 2573 |
| 296 | 20230817 | 141400 | 5064819910 | 18690 | 18690 | 18700 | 18690 | 289 |
| 297 | 20230817 | 141300 | 5059418150 | 18690 | 18690 | 18690 | 18690 | 51 |
| 298 | 20230817 | 141200 | 5058464960 | 18680 | 18690 | 18690 | 18680 | 925 |
| 299 | 20230817 | 141100 | 5041181830 | 18690 | 18690 | 18690 | 18690 | 280 |
| 300 | 20230817 | 141000 | 5035948630 | 18690 | 18700 | 18700 | 18690 | 942 |
| 301 | 20230817 | 140900 | 5018337460 | 18700 | 18690 | 18700 | 18690 | 204 |
| 302 | 20230817 | 140800 | 5014522670 | 18690 | 18710 | 18710 | 18690 | 295 |
| 303 | 20230817 | 140700 | 5009008060 | 18710 | 18700 | 18720 | 18690 | 283 |
| 304 | 20230817 | 140600 | 5003716390 | 18710 | 18680 | 18710 | 18680 | 1121 |
| 305 | 20230817 | 140500 | 4982763520 | 18680 | 18680 | 18690 | 18680 | 329 |
| 306 | 20230817 | 140400 | 4976617270 | 18680 | 18710 | 18710 | 18680 | 2425 |
| 307 | 20230817 | 140300 | 4931265790 | 18720 | 18720 | 18720 | 18720 | 61 |
| 308 | 20230817 | 140200 | 4930123870 | 18720 | 18720 | 18720 | 18710 | 471 |
| 309 | 20230817 | 140100 | 4921311250 | 18710 | 18720 | 18730 | 18710 | 466 |
| 310 | 20230817 | 140000 | 4912587410 | 18730 | 18730 | 18730 | 18730 | 923 |
| 311 | 20230817 | 135900 | 4895299620 | 18730 | 18740 | 18740 | 18730 | 186 |
| 312 | 20230817 | 135800 | 4891814440 | 18730 | 18730 | 18730 | 18730 | 470 |
| 313 | 20230817 | 135700 | 4883011340 | 18740 | 18730 | 18740 | 18730 | 236 |
| 314 | 20230817 | 135600 | 4878590410 | 18740 | 18720 | 18740 | 18720 | 236 |
| 315 | 20230817 | 135500 | 4874170130 | 18720 | 18720 | 18730 | 18720 | 834 |
| 316 | 20230817 | 135400 | 4858556800 | 18730 | 18730 | 18730 | 18720 | 1116 |
| 317 | 20230817 | 135300 | 4837656020 | 18720 | 18730 | 18730 | 18720 | 655 |
| 318 | 20230817 | 135200 | 4825389090 | 18730 | 18730 | 18730 | 18730 | 224 |
| 319 | 20230817 | 135100 | 4821193570 | 18730 | 18740 | 18740 | 18730 | 690 |
| 320 | 20230817 | 135000 | 4808263900 | 18730 | 18740 | 18740 | 18730 | 285 |
| 321 | 20230817 | 134900 | 4802925530 | 18730 | 18730 | 18740 | 18730 | 336 |
| 322 | 20230817 | 134800 | 4796632050 | 18730 | 18730 | 18740 | 18730 | 73 |
| 323 | 20230817 | 134700 | 4795264690 | 18740 | 18740 | 18750 | 18730 | 1474 |
| 324 | 20230817 | 134600 | 4767642190 | 18740 | 18730 | 18740 | 18730 | 306 |
| 325 | 20230817 | 134500 | 4761908300 | 18730 | 18710 | 18730 | 18710 | 1768 |
| 326 | 20230817 | 134400 | 4728806190 | 18720 | 18710 | 18720 | 18710 | 709 |
| 327 | 20230817 | 134300 | 4715534610 | 18710 | 18730 | 18730 | 18710 | 1143 |
| 328 | 20230817 | 134200 | 4694140650 | 18730 | 18730 | 18740 | 18730 | 270 |
| 329 | 20230817 | 134100 | 4689083470 | 18730 | 18740 | 18740 | 18720 | 536 |
| 330 | 20230817 | 134000 | 4679044100 | 18740 | 18720 | 18740 | 18710 | 387 |
| 331 | 20230817 | 133900 | 4671800860 | 18720 | 18730 | 18740 | 18720 | 1137 |
| 332 | 20230817 | 133800 | 4650509680 | 18730 | 18720 | 18740 | 18720 | 654 |
| 333 | 20230817 | 133700 | 4638261390 | 18720 | 18730 | 18730 | 18710 | 147 |
| 334 | 20230817 | 133600 | 4635509810 | 18720 | 18720 | 18750 | 18700 | 2808 |
| 335 | 20230817 | 133500 | 4582972180 | 18710 | 18700 | 18710 | 18690 | 303 |
| 336 | 20230817 | 133400 | 4577305640 | 18710 | 18700 | 18710 | 18690 | 188 |
| 337 | 20230817 | 133300 | 4573789800 | 18700 | 18760 | 18760 | 18700 | 400 |
| 338 | 20230817 | 133200 | 4566296860 | 18760 | 18760 | 18770 | 18730 | 966 |
| 339 | 20230817 | 133100 | 4548181630 | 18750 | 18750 | 18760 | 18750 | 244 |
| 340 | 20230817 | 133000 | 4543604730 | 18760 | 18750 | 18760 | 18740 | 946 |
| 341 | 20230817 | 132900 | 4525862970 | 18750 | 18750 | 18750 | 18740 | 543 |
| 342 | 20230817 | 132800 | 4515683640 | 18750 | 18680 | 18760 | 18680 | 3456 |
| 343 | 20230817 | 132700 | 4451029760 | 18690 | 18680 | 18690 | 18680 | 273 |
| 344 | 20230817 | 132600 | 4445929050 | 18670 | 18680 | 18680 | 18650 | 576 |
| 345 | 20230817 | 132500 | 4435180650 | 18680 | 18670 | 18680 | 18660 | 159 |
| 346 | 20230817 | 132400 | 4432210810 | 18670 | 18660 | 18670 | 18650 | 504 |
| 347 | 20230817 | 132300 | 4422808460 | 18660 | 18660 | 18680 | 18650 | 426 |
| 348 | 20230817 | 132200 | 4414855000 | 18650 | 18680 | 18680 | 18650 | 384 |
| 349 | 20230817 | 132100 | 4407686090 | 18680 | 18700 | 18700 | 18680 | 54 |
| 350 | 20230817 | 132000 | 4406676530 | 18700 | 18600 | 18700 | 18600 | 3733 |
| 351 | 20230817 | 131900 | 4337096310 | 18590 | 18600 | 18600 | 18590 | 553 |
| 352 | 20230817 | 131800 | 4326814580 | 18600 | 18590 | 18600 | 18590 | 398 |
| 353 | 20230817 | 131700 | 4319414910 | 18590 | 18560 | 18590 | 18560 | 346 |
| 354 | 20230817 | 131600 | 4312985190 | 18550 | 18550 | 18550 | 18550 | 37 |
| 355 | 20230817 | 131500 | 4312298840 | 18550 | 18570 | 18570 | 18540 | 424 |
| 356 | 20230817 | 131400 | 4304427220 | 18570 | 18580 | 18580 | 18570 | 226 |
| 357 | 20230817 | 131300 | 4300228630 | 18580 | 18610 | 18610 | 18580 | 192 |
| 358 | 20230817 | 131200 | 4296660340 | 18600 | 18580 | 18600 | 18570 | 603 |
| 359 | 20230817 | 131100 | 4285450730 | 18580 | 18580 | 18580 | 18580 | 70 |
| 360 | 20230817 | 131000 | 4284150130 | 18570 | 18560 | 18570 | 18560 | 111 |
| 361 | 20230817 | 130900 | 4282089790 | 18560 | 18560 | 18560 | 18560 | 11 |
| 362 | 20230817 | 130800 | 4281885630 | 18530 | 18570 | 18570 | 18530 | 815 |
| 363 | 20230817 | 130700 | 4266773880 | 18570 | 18540 | 18570 | 18540 | 207 |
| 364 | 20230817 | 130600 | 4262933940 | 18540 | 18570 | 18590 | 18540 | 424 |
| 365 | 20230817 | 130500 | 4255058960 | 18540 | 18540 | 18540 | 18520 | 277 |
| 366 | 20230817 | 130400 | 4249926940 | 18540 | 18560 | 18560 | 18540 | 120 |
| 367 | 20230817 | 130300 | 4247700910 | 18550 | 18600 | 18600 | 18540 | 369 |
| 368 | 20230817 | 130200 | 4240853260 | 18600 | 18600 | 18600 | 18600 | 127 |
| 369 | 20230817 | 130100 | 4238491060 | 18610 | 18640 | 18640 | 18580 | 376 |
| 370 | 20230817 | 130000 | 4231492050 | 18640 | 18650 | 18650 | 18640 | 100 |
| 371 | 20230817 | 125900 | 4229627890 | 18640 | 18590 | 18640 | 18590 | 1509 |
| 372 | 20230817 | 125800 | 4201539290 | 18590 | 18540 | 18590 | 18530 | 200 |
| 373 | 20230817 | 125700 | 4197825730 | 18510 | 18570 | 18570 | 18510 | 716 |
| 374 | 20230817 | 125600 | 4184554000 | 18570 | 18520 | 18570 | 18520 | 841 |
| 375 | 20230817 | 125500 | 4168965660 | 18520 | 18530 | 18530 | 18520 | 36 |
| 376 | 20230817 | 125400 | 4168298700 | 18520 | 18520 | 18520 | 18520 | 210 |
| 377 | 20230817 | 125300 | 4164409500 | 18520 | 18540 | 18540 | 18520 | 43 |
| 378 | 20230817 | 125200 | 4163612300 | 18540 | 18520 | 18540 | 18500 | 427 |
| 379 | 20230817 | 125100 | 4155703740 | 18520 | 18540 | 18540 | 18500 | 338 |
| 380 | 20230817 | 125000 | 4149446550 | 18530 | 18560 | 18560 | 18520 | 1509 |
| 381 | 20230817 | 124900 | 4121473800 | 18560 | 18560 | 18560 | 18550 | 195 |
| 382 | 20230817 | 124800 | 4117854730 | 18560 | 18560 | 18560 | 18560 | 210 |
| 383 | 20230817 | 124700 | 4113957130 | 18570 | 18570 | 18570 | 18560 | 217 |
| 384 | 20230817 | 124600 | 4109929340 | 18570 | 18560 | 18570 | 18560 | 98 |
| 385 | 20230817 | 124500 | 4108110430 | 18560 | 18550 | 18570 | 18540 | 920 |
| 386 | 20230817 | 124400 | 4091039120 | 18540 | 18540 | 18550 | 18540 | 148 |
| 387 | 20230817 | 124300 | 4088295180 | 18580 | 18530 | 18580 | 18510 | 460 |
| 388 | 20230817 | 124200 | 4079767190 | 18530 | 18520 | 18530 | 18520 | 211 |
| 389 | 20230817 | 124100 | 4075857460 | 18510 | 18510 | 18510 | 18510 | 172 |
| 390 | 20230817 | 124000 | 4072673740 | 18540 | 18510 | 18540 | 18490 | 315 |
| 391 | 20230817 | 123900 | 4066843680 | 18490 | 18480 | 18510 | 18480 | 866 |
| 392 | 20230817 | 123800 | 4050829830 | 18460 | 18460 | 18460 | 18460 | 0 |
| 393 | 20230817 | 123700 | 4050829830 | 18460 | 18450 | 18460 | 18450 | 252 |
| 394 | 20230817 | 123600 | 4046179550 | 18450 | 18470 | 18480 | 18450 | 243 |
| 395 | 20230817 | 123500 | 4041692340 | 18470 | 18470 | 18470 | 18470 | 29 |
| 396 | 20230817 | 123400 | 4041156710 | 18470 | 18470 | 18470 | 18440 | 336 |
| 397 | 20230817 | 123300 | 4034954750 | 18470 | 18450 | 18480 | 18440 | 463 |
| 398 | 20230817 | 123200 | 4026408330 | 18450 | 18460 | 18460 | 18450 | 836 |
| 399 | 20230817 | 123100 | 4010982640 | 18460 | 18470 | 18470 | 18460 | 84 |
| 400 | 20230817 | 123000 | 4009431170 | 18470 | 18440 | 18470 | 18440 | 814 |
| 401 | 20230817 | 122900 | 3994412560 | 18420 | 18430 | 18430 | 18420 | 445 |
| 402 | 20230817 | 122800 | 3986213110 | 18430 | 18430 | 18430 | 18420 | 295 |
| 403 | 20230817 | 122700 | 3980778510 | 18430 | 18430 | 18430 | 18420 | 761 |
| 404 | 20230817 | 122600 | 3966756070 | 18430 | 18420 | 18440 | 18410 | 823 |
| 405 | 20230817 | 122500 | 3951591880 | 18440 | 18400 | 18450 | 18400 | 2337 |
| 406 | 20230817 | 122400 | 3908583200 | 18400 | 18410 | 18410 | 18390 | 2208 |
| 407 | 20230817 | 122300 | 3867954480 | 18420 | 18410 | 18420 | 18410 | 296 |
| 408 | 20230817 | 122200 | 3862504970 | 18420 | 18440 | 18440 | 18410 | 1032 |
| 409 | 20230817 | 122100 | 3843496050 | 18450 | 18450 | 18450 | 18450 | 334 |
| 410 | 20230817 | 122000 | 3837333750 | 18450 | 18450 | 18450 | 18450 | 0 |
| 411 | 20230817 | 121900 | 3837333750 | 18450 | 18410 | 18450 | 18410 | 1478 |
| 412 | 20230817 | 121800 | 3810109720 | 18410 | 18420 | 18420 | 18410 | 143 |
| 413 | 20230817 | 121700 | 3807477060 | 18410 | 18420 | 18420 | 18410 | 21 |
| 414 | 20230817 | 121600 | 3807090310 | 18420 | 18400 | 18420 | 18400 | 346 |
| 415 | 20230817 | 121500 | 3800720390 | 18410 | 18430 | 18450 | 18400 | 1704 |
| 416 | 20230817 | 121400 | 3769330450 | 18430 | 18420 | 18430 | 18420 | 287 |
| 417 | 20230817 | 121300 | 3764041550 | 18430 | 18400 | 18430 | 18400 | 978 |
| 418 | 20230817 | 121200 | 3746029930 | 18400 | 18450 | 18460 | 18400 | 2299 |
| 419 | 20230817 | 121100 | 3703687470 | 18460 | 18470 | 18470 | 18460 | 609 |
| 420 | 20230817 | 121000 | 3692444240 | 18470 | 18480 | 18490 | 18470 | 851 |
| 421 | 20230817 | 120900 | 3676722630 | 18480 | 18530 | 18530 | 18480 | 1505 |
| 422 | 20230817 | 120800 | 3648873680 | 18540 | 18550 | 18550 | 18530 | 285 |
| 423 | 20230817 | 120700 | 3643592260 | 18550 | 18520 | 18550 | 18520 | 764 |
| 424 | 20230817 | 120600 | 3629441010 | 18520 | 18520 | 18520 | 18510 | 631 |
| 425 | 20230817 | 120500 | 3617757200 | 18520 | 18500 | 18520 | 18500 | 502 |
| 426 | 20230817 | 120400 | 3608463250 | 18500 | 18540 | 18540 | 18500 | 3142 |
| 427 | 20230817 | 120300 | 3550302150 | 18540 | 18540 | 18550 | 18540 | 430 |
| 428 | 20230817 | 120200 | 3542329790 | 18540 | 18540 | 18540 | 18540 | 405 |
| 429 | 20230817 | 120100 | 3534821090 | 18550 | 18560 | 18560 | 18550 | 289 |
| 430 | 20230817 | 120000 | 3529459760 | 18550 | 18580 | 18580 | 18550 | 521 |
| 431 | 20230817 | 115900 | 3519783170 | 18580 | 18570 | 18580 | 18550 | 270 |
| 432 | 20230817 | 115800 | 3514771050 | 18570 | 18550 | 18570 | 18550 | 275 |
| 433 | 20230817 | 115700 | 3509666440 | 18540 | 18550 | 18550 | 18540 | 294 |
| 434 | 20230817 | 115600 | 3504214680 | 18540 | 18540 | 18550 | 18540 | 356 |
| 435 | 20230817 | 115500 | 3497614360 | 18550 | 18550 | 18550 | 18550 | 46 |
| 436 | 20230817 | 115400 | 3496761060 | 18550 | 18550 | 18550 | 18540 | 234 |
| 437 | 20230817 | 115300 | 3492420520 | 18570 | 18560 | 18570 | 18560 | 390 |
| 438 | 20230817 | 115200 | 3485182110 | 18570 | 18580 | 18580 | 18570 | 204 |
| 439 | 20230817 | 115100 | 3481393450 | 18570 | 18570 | 18570 | 18570 | 110 |
| 440 | 20230817 | 115000 | 3479350750 | 18560 | 18590 | 18590 | 18560 | 350 |
| 441 | 20230817 | 114900 | 3472850840 | 18590 | 18580 | 18590 | 18580 | 229 |
| 442 | 20230817 | 114800 | 3468595500 | 18580 | 18580 | 18580 | 18580 | 35 |
| 443 | 20230817 | 114700 | 3467945200 | 18570 | 18610 | 18610 | 18570 | 1940 |
| 444 | 20230817 | 114600 | 3431864940 | 18610 | 18610 | 18610 | 18600 | 511 |
| 445 | 20230817 | 114500 | 3422357950 | 18610 | 18610 | 18610 | 18610 | 584 |
| 446 | 20230817 | 114400 | 3411489710 | 18610 | 18630 | 18630 | 18610 | 757 |
| 447 | 20230817 | 114300 | 3397397360 | 18630 | 18650 | 18650 | 18620 | 913 |
| 448 | 20230817 | 114200 | 3380380090 | 18650 | 18670 | 18680 | 18650 | 414 |
| 449 | 20230817 | 114100 | 3372652050 | 18660 | 18700 | 18700 | 18660 | 685 |
| 450 | 20230817 | 114000 | 3359853970 | 18700 | 18690 | 18700 | 18680 | 419 |
| 451 | 20230817 | 113900 | 3352024320 | 18690 | 18680 | 18690 | 18680 | 552 |
| 452 | 20230817 | 113800 | 3341711180 | 18680 | 18670 | 18680 | 18670 | 41 |
| 453 | 20230817 | 113700 | 3340945670 | 18660 | 18700 | 18700 | 18660 | 241 |
| 454 | 20230817 | 113600 | 3336443470 | 18700 | 18700 | 18700 | 18660 | 1033 |
| 455 | 20230817 | 113500 | 3317140020 | 18700 | 18700 | 18710 | 18700 | 252 |
| 456 | 20230817 | 113400 | 3312427440 | 18690 | 18710 | 18710 | 18690 | 234 |
| 457 | 20230817 | 113300 | 3308049980 | 18710 | 18710 | 18710 | 18690 | 265 |
| 458 | 20230817 | 113200 | 3303094980 | 18710 | 18710 | 18710 | 18710 | 2 |
| 459 | 20230817 | 113100 | 3303057560 | 18700 | 18700 | 18700 | 18690 | 255 |
| 460 | 20230817 | 113000 | 3298289160 | 18690 | 18690 | 18690 | 18660 | 400 |
| 461 | 20230817 | 112900 | 3290817530 | 18680 | 18680 | 18680 | 18670 | 237 |
| 462 | 20230817 | 112800 | 3286391210 | 18690 | 18690 | 18690 | 18680 | 264 |
| 463 | 20230817 | 112700 | 3281457220 | 18690 | 18690 | 18690 | 18690 | 51 |
| 464 | 20230817 | 112600 | 3280504030 | 18690 | 18700 | 18700 | 18690 | 431 |
| 465 | 20230817 | 112500 | 3272447380 | 18700 | 18710 | 18710 | 18700 | 845 |
| 466 | 20230817 | 112400 | 3256642830 | 18710 | 18710 | 18710 | 18700 | 326 |
| 467 | 20230817 | 112300 | 3250545570 | 18710 | 18710 | 18710 | 18710 | 171 |
| 468 | 20230817 | 112200 | 3247346160 | 18710 | 18710 | 18710 | 18710 | 275 |
| 469 | 20230817 | 112100 | 3242200910 | 18720 | 18720 | 18720 | 18720 | 2 |
| 470 | 20230817 | 112000 | 3242163470 | 18710 | 18710 | 18740 | 18710 | 352 |
| 471 | 20230817 | 111900 | 3235572450 | 18700 | 18690 | 18750 | 18650 | 690 |
| 472 | 20230817 | 111800 | 3222673260 | 18690 | 18700 | 18720 | 18670 | 388 |
| 473 | 20230817 | 111700 | 3215418490 | 18700 | 18700 | 18700 | 18690 | 164 |
| 474 | 20230817 | 111600 | 3212352490 | 18690 | 18710 | 18710 | 18690 | 34 |
| 475 | 20230817 | 111500 | 3211716470 | 18710 | 18730 | 18740 | 18710 | 358 |
| 476 | 20230817 | 111400 | 3205015990 | 18720 | 18640 | 18740 | 18640 | 226 |
| 477 | 20230817 | 111300 | 3200793970 | 18640 | 18640 | 18640 | 18630 | 407 |
| 478 | 20230817 | 111200 | 3193207570 | 18640 | 18640 | 18730 | 18630 | 1679 |
| 479 | 20230817 | 111100 | 3161885770 | 18630 | 18640 | 18640 | 18630 | 308 |
| 480 | 20230817 | 111000 | 3156146580 | 18640 | 18630 | 18640 | 18630 | 125 |
| 481 | 20230817 | 110900 | 3153816720 | 18630 | 18630 | 18650 | 18610 | 659 |
| 482 | 20230817 | 110800 | 3141543440 | 18630 | 18650 | 18650 | 18620 | 870 |
| 483 | 20230817 | 110700 | 3125334650 | 18670 | 18680 | 18680 | 18660 | 291 |
| 484 | 20230817 | 110600 | 3119900210 | 18680 | 18680 | 18680 | 18660 | 650 |
| 485 | 20230817 | 110500 | 3107770980 | 18680 | 18700 | 18700 | 18680 | 317 |
| 486 | 20230817 | 110400 | 3101847560 | 18700 | 18660 | 18720 | 18660 | 749 |
| 487 | 20230817 | 110300 | 3087857700 | 18670 | 18670 | 18680 | 18670 | 77 |
| 488 | 20230817 | 110200 | 3086419650 | 18670 | 18660 | 18670 | 18660 | 15 |
| 489 | 20230817 | 110100 | 3086139610 | 18690 | 18710 | 18710 | 18630 | 537 |
| 490 | 20230817 | 110000 | 3076116920 | 18730 | 18720 | 18730 | 18720 | 11 |
| 491 | 20230817 | 105900 | 3075910990 | 18730 | 18750 | 18750 | 18690 | 234 |
| 492 | 20230817 | 105800 | 3071533300 | 18740 | 18640 | 18750 | 18630 | 1236 |
| 493 | 20230817 | 105700 | 3048478710 | 18630 | 18650 | 18650 | 18630 | 524 |
| 494 | 20230817 | 105600 | 3038710350 | 18660 | 18670 | 18670 | 18650 | 31 |
| 495 | 20230817 | 105500 | 3038132090 | 18660 | 18640 | 18660 | 18630 | 655 |
| 496 | 20230817 | 105400 | 3025919170 | 18650 | 18710 | 18710 | 18640 | 1306 |
| 497 | 20230817 | 105300 | 3001520670 | 18710 | 18740 | 18750 | 18710 | 301 |
| 498 | 20230817 | 105200 | 2995880330 | 18750 | 18710 | 18750 | 18710 | 384 |
| 499 | 20230817 | 105100 | 2988694390 | 18710 | 18710 | 18710 | 18710 | 30 |
| 500 | 20230817 | 105000 | 2988133090 | 18710 | 18720 | 18720 | 18700 | 214 |
| 501 | 20230817 | 104900 | 2984130310 | 18720 | 18770 | 18770 | 18650 | 874 |
| 502 | 20230817 | 104800 | 2967787290 | 18780 | 18700 | 18780 | 18700 | 1046 |
| 503 | 20230817 | 104700 | 2948166350 | 18700 | 18750 | 18750 | 18650 | 322 |
| 504 | 20230817 | 104600 | 2942151940 | 18770 | 18680 | 18770 | 18670 | 795 |
| 505 | 20230817 | 104500 | 2927284920 | 18680 | 18670 | 18690 | 18670 | 568 |
| 506 | 20230817 | 104400 | 2916674320 | 18680 | 18660 | 18680 | 18660 | 124 |
| 507 | 20230817 | 104300 | 2914360190 | 18680 | 18660 | 18680 | 18650 | 637 |
| 508 | 20230817 | 104200 | 2902475480 | 18660 | 18610 | 18660 | 18610 | 1093 |
| 509 | 20230817 | 104100 | 2882118620 | 18610 | 18560 | 18610 | 18560 | 465 |
| 510 | 20230817 | 104000 | 2873473070 | 18610 | 18650 | 18650 | 18560 | 865 |
| 511 | 20230817 | 103900 | 2857389300 | 18640 | 18670 | 18680 | 18640 | 149 |
| 512 | 20230817 | 103800 | 2854610140 | 18680 | 18590 | 18680 | 18530 | 4086 |
| 513 | 20230817 | 103700 | 2778678460 | 18590 | 18590 | 18590 | 18570 | 811 |
| 514 | 20230817 | 103600 | 2763610460 | 18590 | 18590 | 18590 | 18590 | 654 |
| 515 | 20230817 | 103500 | 2751452600 | 18600 | 18600 | 18600 | 18600 | 10 |
| 516 | 20230817 | 103400 | 2751266600 | 18590 | 18590 | 18600 | 18590 | 376 |
| 517 | 20230817 | 103300 | 2744274620 | 18600 | 18590 | 18600 | 18590 | 453 |
| 518 | 20230817 | 103200 | 2735851800 | 18590 | 18620 | 18630 | 18590 | 663 |
| 519 | 20230817 | 103100 | 2723517360 | 18610 | 18650 | 18650 | 18610 | 992 |
| 520 | 20230817 | 103000 | 2705031900 | 18650 | 18660 | 18660 | 18640 | 1157 |
| 521 | 20230817 | 102900 | 2683454200 | 18650 | 18660 | 18680 | 18650 | 835 |
| 522 | 20230817 | 102800 | 2667872140 | 18650 | 18710 | 18710 | 18650 | 363 |
| 523 | 20230817 | 102700 | 2661094800 | 18720 | 18720 | 18720 | 18720 | 204 |
| 524 | 20230817 | 102600 | 2657275920 | 18720 | 18730 | 18740 | 18680 | 663 |
| 525 | 20230817 | 102500 | 2644871680 | 18730 | 18760 | 18770 | 18730 | 404 |
| 526 | 20230817 | 102400 | 2637294990 | 18760 | 18780 | 18780 | 18760 | 190 |
| 527 | 20230817 | 102300 | 2633727980 | 18780 | 18810 | 18840 | 18770 | 1874 |
| 528 | 20230817 | 102200 | 2598497380 | 18820 | 18810 | 18830 | 18800 | 514 |
| 529 | 20230817 | 102100 | 2588830480 | 18810 | 18860 | 18860 | 18810 | 568 |
| 530 | 20230817 | 102000 | 2578131120 | 18860 | 18890 | 18890 | 18840 | 1011 |
| 531 | 20230817 | 101900 | 2559066560 | 18890 | 18850 | 18890 | 18850 | 1208 |
| 532 | 20230817 | 101800 | 2536281530 | 18860 | 18900 | 18930 | 18860 | 712 |
| 533 | 20230817 | 101700 | 2522825260 | 18900 | 18880 | 18910 | 18870 | 591 |
| 534 | 20230817 | 101600 | 2511665430 | 18880 | 18840 | 18890 | 18840 | 532 |
| 535 | 20230817 | 101500 | 2501634440 | 18840 | 18830 | 18850 | 18810 | 615 |
| 536 | 20230817 | 101400 | 2490053230 | 18840 | 18820 | 18840 | 18820 | 676 |
| 537 | 20230817 | 101300 | 2477324390 | 18820 | 18820 | 18860 | 18820 | 373 |
| 538 | 20230817 | 101200 | 2470296970 | 18830 | 18850 | 18850 | 18820 | 1119 |
| 539 | 20230817 | 101100 | 2449210060 | 18850 | 18910 | 18910 | 18850 | 1428 |
| 540 | 20230817 | 101000 | 2422242330 | 18910 | 18960 | 18960 | 18910 | 2288 |
| 541 | 20230817 | 100900 | 2378929940 | 18950 | 18960 | 18960 | 18950 | 455 |
| 542 | 20230817 | 100800 | 2370304940 | 18950 | 18970 | 18980 | 18930 | 1380 |
| 543 | 20230817 | 100700 | 2344144770 | 18980 | 18920 | 18980 | 18920 | 1638 |
| 544 | 20230817 | 100600 | 2313087870 | 18930 | 18910 | 18930 | 18900 | 2172 |
| 545 | 20230817 | 100500 | 2272028310 | 18910 | 18860 | 18910 | 18850 | 429 |
| 546 | 20230817 | 100400 | 2263929960 | 18860 | 18880 | 18880 | 18860 | 668 |
| 547 | 20230817 | 100300 | 2251328420 | 18890 | 18870 | 18940 | 18870 | 1987 |
| 548 | 20230817 | 100200 | 2213746710 | 18870 | 18800 | 18870 | 18800 | 1695 |
| 549 | 20230817 | 100100 | 2181807250 | 18790 | 18780 | 18830 | 18760 | 1044 |
| 550 | 20230817 | 100000 | 2162190820 | 18780 | 18660 | 18780 | 18660 | 2386 |
| 551 | 20230817 | 095900 | 2117605240 | 18650 | 18680 | 18680 | 18650 | 387 |
| 552 | 20230817 | 095800 | 2110383400 | 18670 | 18670 | 18670 | 18670 | 209 |
| 553 | 20230817 | 095700 | 2106481370 | 18670 | 18670 | 18680 | 18660 | 1105 |
| 554 | 20230817 | 095600 | 2085850850 | 18670 | 18680 | 18690 | 18670 | 1481 |
| 555 | 20230817 | 095500 | 2058195810 | 18690 | 18700 | 18700 | 18690 | 210 |
| 556 | 20230817 | 095400 | 2054269300 | 18700 | 18730 | 18730 | 18680 | 558 |
| 557 | 20230817 | 095300 | 2043831820 | 18730 | 18720 | 18730 | 18710 | 552 |
| 558 | 20230817 | 095200 | 2033498480 | 18720 | 18720 | 18730 | 18710 | 157 |
| 559 | 20230817 | 095100 | 2030560090 | 18710 | 18710 | 18720 | 18680 | 522 |
| 560 | 20230817 | 095000 | 2020796120 | 18720 | 18810 | 18820 | 18690 | 1288 |
| 561 | 20230817 | 094900 | 1996622980 | 18820 | 18690 | 18820 | 18690 | 2247 |
| 562 | 20230817 | 094800 | 1954491570 | 18680 | 18670 | 18690 | 18670 | 445 |
| 563 | 20230817 | 094700 | 1946181050 | 18670 | 18700 | 18700 | 18660 | 540 |
| 564 | 20230817 | 094600 | 1936097850 | 18700 | 18700 | 18710 | 18680 | 550 |
| 565 | 20230817 | 094500 | 1925812860 | 18700 | 18680 | 18720 | 18680 | 916 |
| 566 | 20230817 | 094400 | 1908685530 | 18700 | 18610 | 18730 | 18610 | 1484 |
| 567 | 20230817 | 094300 | 1880978050 | 18580 | 18600 | 18630 | 18550 | 437 |
| 568 | 20230817 | 094200 | 1872860290 | 18620 | 18540 | 18630 | 18540 | 369 |
| 569 | 20230817 | 094100 | 1866010010 | 18530 | 18560 | 18590 | 18530 | 362 |
| 570 | 20230817 | 094000 | 1859285460 | 18560 | 18580 | 18590 | 18510 | 1140 |
| 571 | 20230817 | 093900 | 1838146630 | 18610 | 18630 | 18630 | 18580 | 1374 |
| 572 | 20230817 | 093800 | 1812588080 | 18630 | 18610 | 18660 | 18600 | 1617 |
| 573 | 20230817 | 093700 | 1782464970 | 18610 | 18540 | 18650 | 18540 | 1614 |
| 574 | 20230817 | 093600 | 1752428760 | 18550 | 18550 | 18550 | 18510 | 2463 |
| 575 | 20230817 | 093500 | 1706764480 | 18540 | 18490 | 18560 | 18490 | 1036 |
| 576 | 20230817 | 093400 | 1687576240 | 18480 | 18420 | 18490 | 18330 | 2914 |
| 577 | 20230817 | 093300 | 1633889690 | 18430 | 18270 | 18430 | 18250 | 7303 |
| 578 | 20230817 | 093200 | 1499982730 | 18270 | 18310 | 18340 | 18270 | 3956 |
| 579 | 20230817 | 093100 | 1427576570 | 18310 | 18320 | 18340 | 18310 | 177 |
| 580 | 20230817 | 093000 | 1424334840 | 18330 | 18340 | 18350 | 18320 | 1689 |
| 581 | 20230817 | 092900 | 1393369730 | 18350 | 18340 | 18360 | 18340 | 2489 |
| 582 | 20230817 | 092800 | 1347706320 | 18350 | 18360 | 18360 | 18330 | 1138 |
| 583 | 20230817 | 092700 | 1326831460 | 18360 | 18370 | 18380 | 18350 | 791 |
| 584 | 20230817 | 092600 | 1312301830 | 18380 | 18370 | 18380 | 18370 | 814 |
| 585 | 20230817 | 092500 | 1297348600 | 18350 | 18380 | 18380 | 18350 | 311 |
| 586 | 20230817 | 092400 | 1291636150 | 18380 | 18430 | 18430 | 18350 | 460 |
| 587 | 20230817 | 092300 | 1283172990 | 18440 | 18370 | 18440 | 18370 | 1383 |
| 588 | 20230817 | 092200 | 1257722740 | 18380 | 18320 | 18430 | 18290 | 3753 |
| 589 | 20230817 | 092100 | 1188909190 | 18320 | 18350 | 18350 | 18320 | 1481 |
| 590 | 20230817 | 092000 | 1161758140 | 18350 | 18360 | 18370 | 18340 | 441 |
| 591 | 20230817 | 091900 | 1153664680 | 18360 | 18470 | 18470 | 18340 | 481 |
| 592 | 20230817 | 091800 | 1144823420 | 18460 | 18250 | 18470 | 18250 | 1763 |
| 593 | 20230817 | 091700 | 1112427970 | 18240 | 18220 | 18240 | 18220 | 992 |
| 594 | 20230817 | 091600 | 1094347650 | 18230 | 18230 | 18270 | 18200 | 5111 |
| 595 | 20230817 | 091500 | 1001254550 | 18250 | 18290 | 18290 | 18210 | 528 |
| 596 | 20230817 | 091400 | 991622100 | 18290 | 18180 | 18300 | 18170 | 7166 |
| 597 | 20230817 | 091300 | 861200560 | 18180 | 18190 | 18190 | 18170 | 1488 |
| 598 | 20230817 | 091200 | 834145600 | 18190 | 18200 | 18250 | 18180 | 4158 |
| 599 | 20230817 | 091100 | 758441440 | 18210 | 18240 | 18250 | 18200 | 3781 |
| 600 | 20230817 | 091000 | 689551640 | 18250 | 18240 | 18280 | 18230 | 1767 |
| 601 | 20230817 | 090900 | 657292420 | 18250 | 18270 | 18270 | 18240 | 2367 |
| 602 | 20230817 | 090800 | 614082500 | 18260 | 18310 | 18320 | 18260 | 6441 |
| 603 | 20230817 | 090700 | 496228550 | 18310 | 18340 | 18390 | 18290 | 4001 |
| 604 | 20230817 | 090600 | 422913600 | 18340 | 18340 | 18390 | 18320 | 1527 |
| 605 | 20230817 | 090500 | 394911710 | 18340 | 18460 | 18460 | 18330 | 1301 |
| 606 | 20230817 | 090400 | 370978470 | 18460 | 18360 | 18480 | 18320 | 5300 |
| 607 | 20230817 | 090300 | 273526880 | 18370 | 18300 | 18370 | 18290 | 3680 |
| 608 | 20230817 | 090200 | 206114950 | 18320 | 18390 | 18390 | 18300 | 1942 |
| 609 | 20230817 | 090100 | 170477590 | 18390 | 18500 | 18500 | 18390 | 3291 |
| 610 | 20230817 | 090000 | 109848320 | 18500 | 18500 | 18520 | 18470 | 5900 |