32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 3 | 20230817 | 185900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 4 | 20230817 | 185800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 5 | 20230817 | 185700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 6 | 20230817 | 185600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 7 | 20230817 | 185500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 8 | 20230817 | 185400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 9 | 20230817 | 185300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 10 | 20230817 | 185200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 11 | 20230817 | 185100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 12 | 20230817 | 185000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 13 | 20230817 | 184900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 14 | 20230817 | 184800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 15 | 20230817 | 184700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 16 | 20230817 | 184600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 17 | 20230817 | 184500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 18 | 20230817 | 184400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 19 | 20230817 | 184300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 20 | 20230817 | 184200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 21 | 20230817 | 184100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 22 | 20230817 | 184000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 23 | 20230817 | 183900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 24 | 20230817 | 183800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 25 | 20230817 | 183700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 26 | 20230817 | 183600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 27 | 20230817 | 183500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 28 | 20230817 | 183400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 29 | 20230817 | 183300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 30 | 20230817 | 183200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 31 | 20230817 | 183100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 32 | 20230817 | 183000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 33 | 20230817 | 182900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 34 | 20230817 | 182800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 35 | 20230817 | 182700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 36 | 20230817 | 182600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 37 | 20230817 | 182500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 38 | 20230817 | 182400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 39 | 20230817 | 182300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 40 | 20230817 | 182200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 41 | 20230817 | 182100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 42 | 20230817 | 182000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 43 | 20230817 | 181900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 44 | 20230817 | 181800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 45 | 20230817 | 181700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 46 | 20230817 | 181600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 47 | 20230817 | 181500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 48 | 20230817 | 181400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 49 | 20230817 | 181300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 50 | 20230817 | 181200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 51 | 20230817 | 181100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 52 | 20230817 | 181000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 53 | 20230817 | 180900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 54 | 20230817 | 180800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 55 | 20230817 | 180700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 56 | 20230817 | 180600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 57 | 20230817 | 180500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 58 | 20230817 | 180400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 59 | 20230817 | 180300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 60 | 20230817 | 180200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 61 | 20230817 | 180100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 62 | 20230817 | 180000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 63 | 20230817 | 175900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 64 | 20230817 | 175800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 65 | 20230817 | 175700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 66 | 20230817 | 175600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 67 | 20230817 | 175500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 68 | 20230817 | 175400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 69 | 20230817 | 175300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 70 | 20230817 | 175200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 71 | 20230817 | 175100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 72 | 20230817 | 175000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 73 | 20230817 | 174900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 74 | 20230817 | 174800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 75 | 20230817 | 174700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 76 | 20230817 | 174600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 77 | 20230817 | 174500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 78 | 20230817 | 174400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 79 | 20230817 | 174300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 80 | 20230817 | 174200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 81 | 20230817 | 174100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 82 | 20230817 | 174000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 83 | 20230817 | 173900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 84 | 20230817 | 173800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 85 | 20230817 | 173700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 86 | 20230817 | 173600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 87 | 20230817 | 173500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 88 | 20230817 | 173400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 89 | 20230817 | 173300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 90 | 20230817 | 173200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 91 | 20230817 | 173100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 92 | 20230817 | 173000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 93 | 20230817 | 172900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 94 | 20230817 | 172800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 95 | 20230817 | 172700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 96 | 20230817 | 172600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 97 | 20230817 | 172500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 98 | 20230817 | 172400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 99 | 20230817 | 172300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 100 | 20230817 | 172200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 101 | 20230817 | 172100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 102 | 20230817 | 172000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 103 | 20230817 | 171900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 104 | 20230817 | 171800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 105 | 20230817 | 171700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 106 | 20230817 | 171600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 107 | 20230817 | 171500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 108 | 20230817 | 171400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 109 | 20230817 | 171300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 110 | 20230817 | 171200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 111 | 20230817 | 171100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 112 | 20230817 | 171000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 113 | 20230817 | 170900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 114 | 20230817 | 170800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 115 | 20230817 | 170700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 116 | 20230817 | 170600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 117 | 20230817 | 170500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 118 | 20230817 | 170400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 119 | 20230817 | 170300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 120 | 20230817 | 170200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 121 | 20230817 | 170100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 122 | 20230817 | 170000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 123 | 20230817 | 165900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 124 | 20230817 | 165800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 125 | 20230817 | 165700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 126 | 20230817 | 165600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 127 | 20230817 | 165500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 128 | 20230817 | 165400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 129 | 20230817 | 165300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 130 | 20230817 | 165200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 131 | 20230817 | 165100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 132 | 20230817 | 165000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 133 | 20230817 | 164900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 134 | 20230817 | 164800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 135 | 20230817 | 164700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 136 | 20230817 | 164600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 137 | 20230817 | 164500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 138 | 20230817 | 164400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 139 | 20230817 | 164300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 140 | 20230817 | 164200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 141 | 20230817 | 164100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 142 | 20230817 | 164000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 143 | 20230817 | 163900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 144 | 20230817 | 163800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 145 | 20230817 | 163700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 146 | 20230817 | 163600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 147 | 20230817 | 163500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 148 | 20230817 | 163400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 149 | 20230817 | 163300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 150 | 20230817 | 163200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 151 | 20230817 | 163100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 152 | 20230817 | 163000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 153 | 20230817 | 162900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 154 | 20230817 | 162800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 155 | 20230817 | 162700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 156 | 20230817 | 162600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 157 | 20230817 | 162500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 158 | 20230817 | 162400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 159 | 20230817 | 162300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 160 | 20230817 | 162200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 161 | 20230817 | 162100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 162 | 20230817 | 162000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 163 | 20230817 | 161900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 164 | 20230817 | 161800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 165 | 20230817 | 161700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 166 | 20230817 | 161600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 167 | 20230817 | 161500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 168 | 20230817 | 161400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 169 | 20230817 | 161300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 170 | 20230817 | 161200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 171 | 20230817 | 161100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 172 | 20230817 | 161000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 173 | 20230817 | 160900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 174 | 20230817 | 160800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 175 | 20230817 | 160700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 176 | 20230817 | 160600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 177 | 20230817 | 160500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 178 | 20230817 | 160400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 179 | 20230817 | 160300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 180 | 20230817 | 160200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 181 | 20230817 | 160100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 182 | 20230817 | 160000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 1662 |
| 183 | 20230817 | 155900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 184 | 20230817 | 155800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 185 | 20230817 | 155700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 186 | 20230817 | 155600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 187 | 20230817 | 155500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 188 | 20230817 | 155400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 189 | 20230817 | 155300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 190 | 20230817 | 155200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 191 | 20230817 | 155100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 192 | 20230817 | 155000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 193 | 20230817 | 154900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 194 | 20230817 | 154800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 195 | 20230817 | 154700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 196 | 20230817 | 154600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 197 | 20230817 | 154500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 198 | 20230817 | 154400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 199 | 20230817 | 154300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 200 | 20230817 | 154200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 201 | 20230817 | 154100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 202 | 20230817 | 154000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 203 | 20230817 | 153900 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 204 | 20230817 | 153800 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 205 | 20230817 | 153700 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 206 | 20230817 | 153600 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 207 | 20230817 | 153500 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 208 | 20230817 | 153400 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 209 | 20230817 | 153300 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 210 | 20230817 | 153200 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 211 | 20230817 | 153100 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 0 |
| 212 | 20230817 | 153000 | 4054441660 | 19320 | 19320 | 19320 | 19320 | 3324 |
| 213 | 20230817 | 152900 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 214 | 20230817 | 152800 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 215 | 20230817 | 152700 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 216 | 20230817 | 152600 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 217 | 20230817 | 152500 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 218 | 20230817 | 152400 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 219 | 20230817 | 152300 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 220 | 20230817 | 152200 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 221 | 20230817 | 152100 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 222 | 20230817 | 152000 | 4022331820 | 19320 | 19320 | 19320 | 19320 | 0 |
| 223 | 20230817 | 151900 | 4022331820 | 19320 | 19330 | 19330 | 19270 | 491 |
| 224 | 20230817 | 151800 | 4012864080 | 19310 | 19330 | 19330 | 19250 | 1222 |
| 225 | 20230817 | 151700 | 3989312140 | 19340 | 19340 | 19340 | 19270 | 543 |
| 226 | 20230817 | 151600 | 3978825740 | 19340 | 19350 | 19360 | 19330 | 328 |
| 227 | 20230817 | 151500 | 3972478400 | 19360 | 19340 | 19370 | 19340 | 382 |
| 228 | 20230817 | 151400 | 3965083460 | 19350 | 19370 | 19370 | 19330 | 523 |
| 229 | 20230817 | 151300 | 3954961030 | 19380 | 19380 | 19390 | 19370 | 220 |
| 230 | 20230817 | 151200 | 3950696920 | 19390 | 19380 | 19390 | 19360 | 434 |
| 231 | 20230817 | 151100 | 3942286510 | 19380 | 19380 | 19380 | 19350 | 194 |
| 232 | 20230817 | 151000 | 3938528140 | 19380 | 19360 | 19390 | 19360 | 328 |
| 233 | 20230817 | 150900 | 3932171420 | 19360 | 19330 | 19360 | 19310 | 699 |
| 234 | 20230817 | 150800 | 3918672510 | 19330 | 19380 | 19380 | 19310 | 371 |
| 235 | 20230817 | 150700 | 3911497990 | 19390 | 19400 | 19400 | 19370 | 360 |
| 236 | 20230817 | 150600 | 3904518940 | 19400 | 19380 | 19420 | 19380 | 401 |
| 237 | 20230817 | 150500 | 3896740640 | 19370 | 19360 | 19380 | 19360 | 189 |
| 238 | 20230817 | 150400 | 3893078000 | 19390 | 19390 | 19400 | 19330 | 1446 |
| 239 | 20230817 | 150300 | 3865071070 | 19390 | 19400 | 19400 | 19320 | 864 |
| 240 | 20230817 | 150200 | 3848346780 | 19400 | 19370 | 19410 | 19370 | 629 |
| 241 | 20230817 | 150100 | 3836151270 | 19380 | 19380 | 19380 | 19360 | 270 |
| 242 | 20230817 | 150000 | 3830919480 | 19370 | 19360 | 19370 | 19310 | 349 |
| 243 | 20230817 | 145900 | 3824169200 | 19310 | 19340 | 19370 | 19300 | 1019 |
| 244 | 20230817 | 145800 | 3804481220 | 19340 | 19350 | 19360 | 19340 | 424 |
| 245 | 20230817 | 145700 | 3796276800 | 19350 | 19390 | 19400 | 19330 | 1324 |
| 246 | 20230817 | 145600 | 3770654400 | 19390 | 19420 | 19420 | 19380 | 287 |
| 247 | 20230817 | 145500 | 3765087320 | 19410 | 19400 | 19420 | 19350 | 1212 |
| 248 | 20230817 | 145400 | 3741610750 | 19390 | 19380 | 19410 | 19340 | 129 |
| 249 | 20230817 | 145300 | 3739111430 | 19380 | 19450 | 19450 | 19320 | 1323 |
| 250 | 20230817 | 145200 | 3713438650 | 19450 | 19460 | 19460 | 19430 | 283 |
| 251 | 20230817 | 145100 | 3707934030 | 19470 | 19450 | 19470 | 19440 | 335 |
| 252 | 20230817 | 145000 | 3701415590 | 19450 | 19470 | 19470 | 19420 | 486 |
| 253 | 20230817 | 144900 | 3691963180 | 19470 | 19450 | 19470 | 19440 | 373 |
| 254 | 20230817 | 144800 | 3684707070 | 19460 | 19450 | 19460 | 19420 | 175 |
| 255 | 20230817 | 144700 | 3681303920 | 19430 | 19450 | 19460 | 19420 | 381 |
| 256 | 20230817 | 144600 | 3673894680 | 19450 | 19470 | 19470 | 19440 | 266 |
| 257 | 20230817 | 144500 | 3668719030 | 19470 | 19450 | 19480 | 19420 | 327 |
| 258 | 20230817 | 144400 | 3662359260 | 19450 | 19490 | 19500 | 19450 | 281 |
| 259 | 20230817 | 144300 | 3656886670 | 19490 | 19480 | 19510 | 19460 | 481 |
| 260 | 20230817 | 144200 | 3647519980 | 19480 | 19460 | 19480 | 19430 | 294 |
| 261 | 20230817 | 144100 | 3641799250 | 19460 | 19440 | 19460 | 19430 | 252 |
| 262 | 20230817 | 144000 | 3636898500 | 19420 | 19490 | 19490 | 19410 | 423 |
| 263 | 20230817 | 143900 | 3628673120 | 19490 | 19470 | 19490 | 19440 | 395 |
| 264 | 20230817 | 143800 | 3620984230 | 19470 | 19530 | 19540 | 19450 | 783 |
| 265 | 20230817 | 143700 | 3605733460 | 19540 | 19510 | 19550 | 19490 | 365 |
| 266 | 20230817 | 143600 | 3598612290 | 19500 | 19500 | 19520 | 19480 | 279 |
| 267 | 20230817 | 143500 | 3593171560 | 19510 | 19490 | 19520 | 19480 | 450 |
| 268 | 20230817 | 143400 | 3584395200 | 19520 | 19530 | 19530 | 19480 | 372 |
| 269 | 20230817 | 143300 | 3577142070 | 19530 | 19450 | 19530 | 19440 | 405 |
| 270 | 20230817 | 143200 | 3569247400 | 19460 | 19470 | 19470 | 19420 | 274 |
| 271 | 20230817 | 143100 | 3563922640 | 19440 | 19560 | 19600 | 19440 | 1554 |
| 272 | 20230817 | 143000 | 3533599000 | 19570 | 19610 | 19610 | 19560 | 225 |
| 273 | 20230817 | 142900 | 3529193260 | 19600 | 19560 | 19600 | 19560 | 599 |
| 274 | 20230817 | 142800 | 3517464260 | 19570 | 19550 | 19570 | 19550 | 260 |
| 275 | 20230817 | 142700 | 3512377630 | 19560 | 19570 | 19570 | 19520 | 356 |
| 276 | 20230817 | 142600 | 3505412550 | 19560 | 19550 | 19570 | 19530 | 403 |
| 277 | 20230817 | 142500 | 3497534170 | 19570 | 19570 | 19580 | 19540 | 419 |
| 278 | 20230817 | 142400 | 3489338900 | 19550 | 19590 | 19590 | 19550 | 875 |
| 279 | 20230817 | 142300 | 3472225300 | 19560 | 19640 | 19660 | 19560 | 892 |
| 280 | 20230817 | 142200 | 3454736020 | 19660 | 19580 | 19680 | 19580 | 548 |
| 281 | 20230817 | 142100 | 3443986620 | 19580 | 19570 | 19580 | 19560 | 300 |
| 282 | 20230817 | 142000 | 3438114880 | 19570 | 19550 | 19570 | 19550 | 224 |
| 283 | 20230817 | 141900 | 3433733420 | 19550 | 19570 | 19570 | 19530 | 349 |
| 284 | 20230817 | 141800 | 3426909100 | 19550 | 19580 | 19580 | 19510 | 461 |
| 285 | 20230817 | 141700 | 3417894660 | 19570 | 19580 | 19580 | 19550 | 518 |
| 286 | 20230817 | 141600 | 3407759080 | 19580 | 19590 | 19590 | 19570 | 350 |
| 287 | 20230817 | 141500 | 3400904110 | 19580 | 19590 | 19590 | 19550 | 193 |
| 288 | 20230817 | 141400 | 3397125940 | 19580 | 19560 | 19590 | 19550 | 625 |
| 289 | 20230817 | 141300 | 3384894260 | 19550 | 19540 | 19580 | 19520 | 832 |
| 290 | 20230817 | 141200 | 3368622860 | 19540 | 19500 | 19540 | 19490 | 761 |
| 291 | 20230817 | 141100 | 3353778990 | 19500 | 19500 | 19500 | 19490 | 403 |
| 292 | 20230817 | 141000 | 3345920920 | 19500 | 19450 | 19530 | 19450 | 941 |
| 293 | 20230817 | 140900 | 3327585800 | 19440 | 19440 | 19440 | 19430 | 764 |
| 294 | 20230817 | 140800 | 3312734810 | 19440 | 19440 | 19440 | 19420 | 576 |
| 295 | 20230817 | 140700 | 3301541300 | 19440 | 19450 | 19450 | 19410 | 425 |
| 296 | 20230817 | 140600 | 3293278830 | 19450 | 19430 | 19450 | 19410 | 298 |
| 297 | 20230817 | 140500 | 3287486060 | 19430 | 19470 | 19470 | 19400 | 515 |
| 298 | 20230817 | 140400 | 3277471200 | 19470 | 19400 | 19470 | 19380 | 1158 |
| 299 | 20230817 | 140300 | 3254989300 | 19390 | 19360 | 19460 | 19360 | 2501 |
| 300 | 20230817 | 140200 | 3206465420 | 19360 | 19310 | 19360 | 19290 | 2529 |
| 301 | 20230817 | 140100 | 3157614320 | 19310 | 19300 | 19310 | 19300 | 396 |
| 302 | 20230817 | 140000 | 3149969790 | 19300 | 19300 | 19310 | 19300 | 480 |
| 303 | 20230817 | 135900 | 3140703520 | 19300 | 19250 | 19310 | 19250 | 3074 |
| 304 | 20230817 | 135800 | 3081421450 | 19250 | 19230 | 19250 | 19210 | 371 |
| 305 | 20230817 | 135700 | 3074281030 | 19220 | 19230 | 19230 | 19210 | 267 |
| 306 | 20230817 | 135600 | 3069148480 | 19230 | 19230 | 19230 | 19210 | 300 |
| 307 | 20230817 | 135500 | 3063381960 | 19230 | 19230 | 19240 | 19230 | 276 |
| 308 | 20230817 | 135400 | 3058073130 | 19240 | 19220 | 19240 | 19210 | 379 |
| 309 | 20230817 | 135300 | 3050788150 | 19220 | 19200 | 19220 | 19200 | 152 |
| 310 | 20230817 | 135200 | 3047866810 | 19200 | 19160 | 19210 | 19160 | 616 |
| 311 | 20230817 | 135100 | 3036039970 | 19160 | 19180 | 19190 | 19150 | 373 |
| 312 | 20230817 | 135000 | 3028887190 | 19180 | 19160 | 19180 | 19160 | 180 |
| 313 | 20230817 | 134900 | 3025436280 | 19160 | 19140 | 19170 | 19140 | 238 |
| 314 | 20230817 | 134800 | 3020874560 | 19140 | 19140 | 19140 | 19130 | 445 |
| 315 | 20230817 | 134700 | 3012359050 | 19140 | 19130 | 19140 | 19130 | 263 |
| 316 | 20230817 | 134600 | 3007325920 | 19130 | 19140 | 19140 | 19130 | 142 |
| 317 | 20230817 | 134500 | 3004608400 | 19140 | 19140 | 19150 | 19130 | 2027 |
| 318 | 20230817 | 134400 | 2965812480 | 19150 | 19160 | 19170 | 19140 | 2130 |
| 319 | 20230817 | 134300 | 2925015380 | 19160 | 19160 | 19170 | 19150 | 1390 |
| 320 | 20230817 | 134200 | 2898382360 | 19150 | 19160 | 19160 | 19150 | 169 |
| 321 | 20230817 | 134100 | 2895145320 | 19160 | 19170 | 19170 | 19160 | 277 |
| 322 | 20230817 | 134000 | 2889837980 | 19160 | 19180 | 19180 | 19160 | 470 |
| 323 | 20230817 | 133900 | 2880826910 | 19180 | 19180 | 19190 | 19180 | 490 |
| 324 | 20230817 | 133800 | 2871428700 | 19180 | 19180 | 19190 | 19180 | 112 |
| 325 | 20230817 | 133700 | 2869280530 | 19180 | 19180 | 19180 | 19180 | 138 |
| 326 | 20230817 | 133600 | 2866633690 | 19190 | 19180 | 19200 | 19180 | 358 |
| 327 | 20230817 | 133500 | 2859763980 | 19170 | 19170 | 19180 | 19170 | 212 |
| 328 | 20230817 | 133400 | 2855698930 | 19170 | 19170 | 19180 | 19160 | 430 |
| 329 | 20230817 | 133300 | 2847457230 | 19170 | 19170 | 19180 | 19170 | 92 |
| 330 | 20230817 | 133200 | 2845693560 | 19170 | 19160 | 19180 | 19160 | 113 |
| 331 | 20230817 | 133100 | 2843527930 | 19160 | 19170 | 19170 | 19160 | 251 |
| 332 | 20230817 | 133000 | 2838717010 | 19160 | 19160 | 19180 | 19160 | 310 |
| 333 | 20230817 | 132900 | 2832775150 | 19160 | 19160 | 19170 | 19160 | 180 |
| 334 | 20230817 | 132800 | 2829326060 | 19160 | 19160 | 19160 | 19160 | 117 |
| 335 | 20230817 | 132700 | 2827084340 | 19160 | 19160 | 19170 | 19160 | 129 |
| 336 | 20230817 | 132600 | 2824612690 | 19170 | 19160 | 19170 | 19160 | 104 |
| 337 | 20230817 | 132500 | 2822619880 | 19160 | 19170 | 19170 | 19160 | 228 |
| 338 | 20230817 | 132400 | 2818250800 | 19160 | 19160 | 19170 | 19160 | 122 |
| 339 | 20230817 | 132300 | 2815913270 | 19160 | 19160 | 19170 | 19160 | 655 |
| 340 | 20230817 | 132200 | 2803362730 | 19160 | 19170 | 19170 | 19160 | 298 |
| 341 | 20230817 | 132100 | 2797651780 | 19160 | 19160 | 19170 | 19160 | 157 |
| 342 | 20230817 | 132000 | 2794643650 | 19160 | 19170 | 19180 | 19160 | 197 |
| 343 | 20230817 | 131900 | 2790867100 | 19170 | 19170 | 19180 | 19160 | 70 |
| 344 | 20230817 | 131800 | 2789525140 | 19170 | 19160 | 19170 | 19160 | 241 |
| 345 | 20230817 | 131700 | 2784907100 | 19160 | 19170 | 19180 | 19160 | 63 |
| 346 | 20230817 | 131600 | 2783699420 | 19170 | 19170 | 19170 | 19160 | 267 |
| 347 | 20230817 | 131500 | 2778581570 | 19170 | 19160 | 19170 | 19160 | 434 |
| 348 | 20230817 | 131400 | 2770262290 | 19160 | 19160 | 19160 | 19160 | 114 |
| 349 | 20230817 | 131300 | 2768078050 | 19160 | 19170 | 19170 | 19160 | 49 |
| 350 | 20230817 | 131200 | 2767139020 | 19170 | 19170 | 19170 | 19160 | 94 |
| 351 | 20230817 | 131100 | 2765337490 | 19160 | 19160 | 19180 | 19160 | 241 |
| 352 | 20230817 | 131000 | 2760719370 | 19160 | 19160 | 19170 | 19160 | 178 |
| 353 | 20230817 | 130900 | 2757308510 | 19170 | 19170 | 19170 | 19160 | 331 |
| 354 | 20230817 | 130800 | 2750963490 | 19160 | 19160 | 19170 | 19160 | 165 |
| 355 | 20230817 | 130700 | 2747801930 | 19160 | 19160 | 19170 | 19160 | 410 |
| 356 | 20230817 | 130600 | 2739945980 | 19150 | 19150 | 19160 | 19150 | 277 |
| 357 | 20230817 | 130500 | 2734640770 | 19150 | 19160 | 19160 | 19150 | 319 |
| 358 | 20230817 | 130400 | 2728529490 | 19160 | 19160 | 19160 | 19160 | 184 |
| 359 | 20230817 | 130300 | 2725004050 | 19160 | 19170 | 19170 | 19160 | 117 |
| 360 | 20230817 | 130200 | 2722761210 | 19170 | 19160 | 19170 | 19160 | 70 |
| 361 | 20230817 | 130100 | 2721419630 | 19170 | 19160 | 19170 | 19160 | 60 |
| 362 | 20230817 | 130000 | 2720269700 | 19160 | 19170 | 19170 | 19160 | 168 |
| 363 | 20230817 | 125900 | 2717050440 | 19180 | 19180 | 19190 | 19180 | 25 |
| 364 | 20230817 | 125800 | 2716570930 | 19170 | 19170 | 19180 | 19170 | 187 |
| 365 | 20230817 | 125700 | 2712985240 | 19170 | 19170 | 19180 | 19170 | 265 |
| 366 | 20230817 | 125600 | 2707904190 | 19170 | 19180 | 19180 | 19170 | 122 |
| 367 | 20230817 | 125500 | 2705564320 | 19180 | 19180 | 19190 | 19180 | 119 |
| 368 | 20230817 | 125400 | 2703281690 | 19190 | 19190 | 19190 | 19180 | 235 |
| 369 | 20230817 | 125300 | 2698772500 | 19190 | 19190 | 19200 | 19190 | 173 |
| 370 | 20230817 | 125200 | 2695451780 | 19200 | 19200 | 19200 | 19200 | 133 |
| 371 | 20230817 | 125100 | 2692898180 | 19200 | 19230 | 19240 | 19200 | 720 |
| 372 | 20230817 | 125000 | 2679062900 | 19220 | 19230 | 19230 | 19220 | 140 |
| 373 | 20230817 | 124900 | 2676371890 | 19220 | 19220 | 19230 | 19220 | 89 |
| 374 | 20230817 | 124800 | 2674661210 | 19210 | 19220 | 19220 | 19210 | 286 |
| 375 | 20230817 | 124700 | 2669164330 | 19220 | 19250 | 19250 | 19220 | 425 |
| 376 | 20230817 | 124600 | 2660983980 | 19250 | 19260 | 19260 | 19250 | 153 |
| 377 | 20230817 | 124500 | 2658038710 | 19260 | 19260 | 19270 | 19260 | 625 |
| 378 | 20230817 | 124400 | 2646001000 | 19260 | 19240 | 19260 | 19240 | 881 |
| 379 | 20230817 | 124300 | 2629043790 | 19240 | 19220 | 19240 | 19220 | 337 |
| 380 | 20230817 | 124200 | 2622562770 | 19220 | 19210 | 19220 | 19210 | 66 |
| 381 | 20230817 | 124100 | 2621294520 | 19200 | 19200 | 19210 | 19200 | 259 |
| 382 | 20230817 | 124000 | 2616321530 | 19200 | 19200 | 19210 | 19200 | 65 |
| 383 | 20230817 | 123900 | 2615073420 | 19200 | 19200 | 19200 | 19190 | 242 |
| 384 | 20230817 | 123800 | 2610427860 | 19200 | 19200 | 19210 | 19200 | 266 |
| 385 | 20230817 | 123700 | 2605320400 | 19200 | 19200 | 19210 | 19200 | 125 |
| 386 | 20230817 | 123600 | 2602919990 | 19200 | 19200 | 19210 | 19200 | 115 |
| 387 | 20230817 | 123500 | 2600711820 | 19210 | 19210 | 19210 | 19200 | 114 |
| 388 | 20230817 | 123400 | 2598522120 | 19220 | 19200 | 19220 | 19200 | 362 |
| 389 | 20230817 | 123300 | 2591571060 | 19210 | 19200 | 19210 | 19190 | 553 |
| 390 | 20230817 | 123200 | 2580953510 | 19200 | 19210 | 19210 | 19200 | 315 |
| 391 | 20230817 | 123100 | 2574902840 | 19210 | 19220 | 19220 | 19210 | 242 |
| 392 | 20230817 | 123000 | 2570252310 | 19230 | 19220 | 19230 | 19220 | 203 |
| 393 | 20230817 | 122900 | 2566350510 | 19220 | 19220 | 19230 | 19220 | 74 |
| 394 | 20230817 | 122800 | 2564928040 | 19220 | 19220 | 19220 | 19220 | 127 |
| 395 | 20230817 | 122700 | 2562487100 | 19230 | 19230 | 19230 | 19220 | 171 |
| 396 | 20230817 | 122600 | 2559200010 | 19220 | 19210 | 19230 | 19210 | 85 |
| 397 | 20230817 | 122500 | 2557566510 | 19230 | 19220 | 19230 | 19200 | 653 |
| 398 | 20230817 | 122400 | 2545018690 | 19230 | 19220 | 19240 | 19220 | 145 |
| 399 | 20230817 | 122300 | 2542229590 | 19220 | 19230 | 19230 | 19220 | 203 |
| 400 | 20230817 | 122200 | 2538325930 | 19230 | 19230 | 19230 | 19230 | 30 |
| 401 | 20230817 | 122100 | 2537749030 | 19230 | 19230 | 19230 | 19230 | 230 |
| 402 | 20230817 | 122000 | 2533326130 | 19230 | 19230 | 19230 | 19230 | 156 |
| 403 | 20230817 | 121900 | 2530326250 | 19230 | 19230 | 19230 | 19230 | 60 |
| 404 | 20230817 | 121800 | 2529172450 | 19230 | 19230 | 19230 | 19230 | 222 |
| 405 | 20230817 | 121700 | 2524903390 | 19230 | 19230 | 19240 | 19230 | 212 |
| 406 | 20230817 | 121600 | 2520825600 | 19230 | 19230 | 19240 | 19210 | 173 |
| 407 | 20230817 | 121500 | 2517500780 | 19210 | 19200 | 19210 | 19190 | 109 |
| 408 | 20230817 | 121400 | 2515407630 | 19200 | 19200 | 19220 | 19200 | 794 |
| 409 | 20230817 | 121300 | 2500159570 | 19210 | 19200 | 19210 | 19200 | 128 |
| 410 | 20230817 | 121200 | 2497701920 | 19200 | 19220 | 19220 | 19200 | 122 |
| 411 | 20230817 | 121100 | 2495358460 | 19210 | 19220 | 19220 | 19210 | 66 |
| 412 | 20230817 | 121000 | 2494090530 | 19220 | 19220 | 19220 | 19220 | 22 |
| 413 | 20230817 | 120900 | 2493667690 | 19220 | 19230 | 19230 | 19200 | 194 |
| 414 | 20230817 | 120800 | 2489939440 | 19230 | 19230 | 19240 | 19230 | 131 |
| 415 | 20230817 | 120700 | 2487420100 | 19230 | 19240 | 19240 | 19230 | 23 |
| 416 | 20230817 | 120600 | 2486977620 | 19240 | 19240 | 19250 | 19240 | 155 |
| 417 | 20230817 | 120500 | 2483995230 | 19240 | 19250 | 19250 | 19240 | 34 |
| 418 | 20230817 | 120400 | 2483341020 | 19240 | 19250 | 19250 | 19240 | 163 |
| 419 | 20230817 | 120300 | 2480204700 | 19250 | 19240 | 19270 | 19230 | 478 |
| 420 | 20230817 | 120200 | 2471001740 | 19230 | 19250 | 19250 | 19210 | 215 |
| 421 | 20230817 | 120100 | 2466867670 | 19250 | 19180 | 19250 | 19180 | 304 |
| 422 | 20230817 | 120000 | 2461028280 | 19180 | 19200 | 19200 | 19180 | 153 |
| 423 | 20230817 | 115900 | 2458093570 | 19190 | 19180 | 19190 | 19170 | 763 |
| 424 | 20230817 | 115800 | 2443463700 | 19170 | 19170 | 19180 | 19170 | 338 |
| 425 | 20230817 | 115700 | 2436984120 | 19170 | 19170 | 19170 | 19170 | 78 |
| 426 | 20230817 | 115600 | 2435488860 | 19180 | 19210 | 19210 | 19160 | 1135 |
| 427 | 20230817 | 115500 | 2413713720 | 19220 | 19210 | 19220 | 19210 | 181 |
| 428 | 20230817 | 115400 | 2410235710 | 19200 | 19200 | 19230 | 19200 | 288 |
| 429 | 20230817 | 115300 | 2404702970 | 19200 | 19210 | 19210 | 19200 | 26 |
| 430 | 20230817 | 115200 | 2404203550 | 19210 | 19190 | 19220 | 19190 | 213 |
| 431 | 20230817 | 115100 | 2400112720 | 19190 | 19230 | 19230 | 19190 | 192 |
| 432 | 20230817 | 115000 | 2396421350 | 19230 | 19180 | 19230 | 19180 | 308 |
| 433 | 20230817 | 114900 | 2390506420 | 19180 | 19180 | 19200 | 19180 | 703 |
| 434 | 20230817 | 114800 | 2377021080 | 19190 | 19190 | 19200 | 19180 | 525 |
| 435 | 20230817 | 114700 | 2366946280 | 19180 | 19180 | 19190 | 19180 | 44 |
| 436 | 20230817 | 114600 | 2366102260 | 19200 | 19190 | 19200 | 19180 | 293 |
| 437 | 20230817 | 114500 | 2360478990 | 19190 | 19190 | 19190 | 19190 | 29 |
| 438 | 20230817 | 114400 | 2359922480 | 19190 | 19190 | 19190 | 19180 | 204 |
| 439 | 20230817 | 114300 | 2356008150 | 19190 | 19200 | 19210 | 19190 | 123 |
| 440 | 20230817 | 114200 | 2353646830 | 19200 | 19200 | 19210 | 19200 | 128 |
| 441 | 20230817 | 114100 | 2351188230 | 19200 | 19200 | 19200 | 19190 | 301 |
| 442 | 20230817 | 114000 | 2345409900 | 19200 | 19180 | 19210 | 19180 | 285 |
| 443 | 20230817 | 113900 | 2339941330 | 19180 | 19190 | 19190 | 19170 | 339 |
| 444 | 20230817 | 113800 | 2333439220 | 19180 | 19190 | 19190 | 19180 | 83 |
| 445 | 20230817 | 113700 | 2331846750 | 19180 | 19190 | 19190 | 19180 | 146 |
| 446 | 20230817 | 113600 | 2329045730 | 19190 | 19190 | 19200 | 19180 | 124 |
| 447 | 20230817 | 113500 | 2326666210 | 19190 | 19200 | 19200 | 19190 | 60 |
| 448 | 20230817 | 113400 | 2325514770 | 19210 | 19190 | 19210 | 19180 | 1138 |
| 449 | 20230817 | 113300 | 2303667630 | 19180 | 19150 | 19190 | 19150 | 451 |
| 450 | 20230817 | 113200 | 2295020540 | 19160 | 19150 | 19160 | 19150 | 163 |
| 451 | 20230817 | 113100 | 2291898730 | 19150 | 19160 | 19160 | 19150 | 212 |
| 452 | 20230817 | 113000 | 2287837850 | 19160 | 19170 | 19170 | 19160 | 128 |
| 453 | 20230817 | 112900 | 2285385030 | 19170 | 19160 | 19180 | 19160 | 112 |
| 454 | 20230817 | 112800 | 2283238440 | 19160 | 19170 | 19170 | 19160 | 77 |
| 455 | 20230817 | 112700 | 2281763040 | 19160 | 19160 | 19160 | 19160 | 125 |
| 456 | 20230817 | 112600 | 2279368040 | 19160 | 19170 | 19170 | 19160 | 75 |
| 457 | 20230817 | 112500 | 2277931010 | 19170 | 19170 | 19170 | 19170 | 176 |
| 458 | 20230817 | 112400 | 2274557090 | 19170 | 19170 | 19180 | 19160 | 39 |
| 459 | 20230817 | 112300 | 2273809410 | 19170 | 19160 | 19170 | 19160 | 378 |
| 460 | 20230817 | 112200 | 2266566160 | 19160 | 19150 | 19190 | 19140 | 49 |
| 461 | 20230817 | 112100 | 2265627550 | 19140 | 19110 | 19140 | 19110 | 197 |
| 462 | 20230817 | 112000 | 2261861270 | 19100 | 19100 | 19110 | 19100 | 108 |
| 463 | 20230817 | 111900 | 2259798370 | 19100 | 19080 | 19100 | 19080 | 168 |
| 464 | 20230817 | 111800 | 2256590800 | 19080 | 19050 | 19090 | 19050 | 351 |
| 465 | 20230817 | 111700 | 2249895310 | 19060 | 19060 | 19060 | 19050 | 107 |
| 466 | 20230817 | 111600 | 2247855940 | 19060 | 19060 | 19080 | 19060 | 81 |
| 467 | 20230817 | 111500 | 2246311340 | 19060 | 19060 | 19070 | 19060 | 98 |
| 468 | 20230817 | 111400 | 2244443450 | 19060 | 19060 | 19060 | 19060 | 134 |
| 469 | 20230817 | 111300 | 2241889410 | 19060 | 19060 | 19060 | 19050 | 125 |
| 470 | 20230817 | 111200 | 2239507350 | 19060 | 19040 | 19070 | 19040 | 253 |
| 471 | 20230817 | 111100 | 2234686340 | 19040 | 19060 | 19070 | 19040 | 599 |
| 472 | 20230817 | 111000 | 2223276040 | 19060 | 19070 | 19080 | 19060 | 131 |
| 473 | 20230817 | 110900 | 2220777580 | 19070 | 19100 | 19100 | 19070 | 140 |
| 474 | 20230817 | 110800 | 2218106060 | 19090 | 19080 | 19100 | 19080 | 39 |
| 475 | 20230817 | 110700 | 2217361550 | 19080 | 19070 | 19080 | 19060 | 301 |
| 476 | 20230817 | 110600 | 2211621300 | 19060 | 19080 | 19080 | 19060 | 79 |
| 477 | 20230817 | 110500 | 2210115420 | 19060 | 19080 | 19080 | 19060 | 106 |
| 478 | 20230817 | 110400 | 2208093860 | 19070 | 19080 | 19090 | 19070 | 270 |
| 479 | 20230817 | 110300 | 2202942440 | 19080 | 19080 | 19090 | 19080 | 200 |
| 480 | 20230817 | 110200 | 2199124800 | 19080 | 19060 | 19100 | 19060 | 229 |
| 481 | 20230817 | 110100 | 2194753950 | 19060 | 19060 | 19080 | 19060 | 179 |
| 482 | 20230817 | 110000 | 2191341750 | 19050 | 19070 | 19070 | 19050 | 336 |
| 483 | 20230817 | 105900 | 2184935360 | 19070 | 19080 | 19080 | 19070 | 126 |
| 484 | 20230817 | 105800 | 2182532250 | 19100 | 19080 | 19100 | 19070 | 347 |
| 485 | 20230817 | 105700 | 2175911300 | 19090 | 19090 | 19100 | 19080 | 196 |
| 486 | 20230817 | 105600 | 2172170370 | 19090 | 19090 | 19100 | 19090 | 24 |
| 487 | 20230817 | 105500 | 2171712200 | 19090 | 19140 | 19140 | 19090 | 902 |
| 488 | 20230817 | 105400 | 2154467490 | 19140 | 19180 | 19190 | 19140 | 1438 |
| 489 | 20230817 | 105300 | 2126892160 | 19180 | 19170 | 19190 | 19170 | 128 |
| 490 | 20230817 | 105200 | 2124436230 | 19170 | 19180 | 19180 | 19170 | 266 |
| 491 | 20230817 | 105100 | 2119334960 | 19190 | 19180 | 19200 | 19180 | 739 |
| 492 | 20230817 | 105000 | 2105154440 | 19180 | 19180 | 19190 | 19180 | 297 |
| 493 | 20230817 | 104900 | 2099456870 | 19170 | 19140 | 19180 | 19140 | 416 |
| 494 | 20230817 | 104800 | 2091487150 | 19140 | 19160 | 19160 | 19140 | 183 |
| 495 | 20230817 | 104700 | 2087981770 | 19160 | 19140 | 19160 | 19140 | 210 |
| 496 | 20230817 | 104600 | 2083960440 | 19140 | 19120 | 19160 | 19120 | 1175 |
| 497 | 20230817 | 104500 | 2061465880 | 19120 | 19100 | 19160 | 19100 | 530 |
| 498 | 20230817 | 104400 | 2051324960 | 19090 | 19060 | 19090 | 19060 | 511 |
| 499 | 20230817 | 104300 | 2041581520 | 19060 | 19080 | 19090 | 19060 | 122 |
| 500 | 20230817 | 104200 | 2039254110 | 19080 | 19020 | 19090 | 19010 | 266 |
| 501 | 20230817 | 104100 | 2034192400 | 19020 | 18980 | 19020 | 18960 | 3128 |
| 502 | 20230817 | 104000 | 1974831050 | 18990 | 19000 | 19000 | 18990 | 281 |
| 503 | 20230817 | 103900 | 1969494010 | 19000 | 19000 | 19000 | 19000 | 129 |
| 504 | 20230817 | 103800 | 1967043010 | 18990 | 19020 | 19030 | 18990 | 292 |
| 505 | 20230817 | 103700 | 1961493770 | 19000 | 19000 | 19010 | 18990 | 708 |
| 506 | 20230817 | 103600 | 1948041210 | 19000 | 19000 | 19010 | 19000 | 223 |
| 507 | 20230817 | 103500 | 1943802760 | 19010 | 19020 | 19020 | 19000 | 633 |
| 508 | 20230817 | 103400 | 1931768480 | 19030 | 19000 | 19030 | 19000 | 378 |
| 509 | 20230817 | 103300 | 1924584590 | 18990 | 19020 | 19020 | 18990 | 503 |
| 510 | 20230817 | 103200 | 1915023870 | 19040 | 19000 | 19040 | 18990 | 210 |
| 511 | 20230817 | 103100 | 1911030440 | 19010 | 18990 | 19010 | 18990 | 215 |
| 512 | 20230817 | 103000 | 1906945670 | 18980 | 18980 | 18990 | 18980 | 318 |
| 513 | 20230817 | 102900 | 1900909000 | 18980 | 18980 | 18980 | 18970 | 171 |
| 514 | 20230817 | 102800 | 1897664210 | 18970 | 18980 | 18980 | 18970 | 293 |
| 515 | 20230817 | 102700 | 1892104830 | 18990 | 18990 | 18990 | 18980 | 207 |
| 516 | 20230817 | 102600 | 1888174400 | 18990 | 18990 | 19000 | 18990 | 135 |
| 517 | 20230817 | 102500 | 1885610740 | 19000 | 19010 | 19020 | 18990 | 3522 |
| 518 | 20230817 | 102400 | 1818687240 | 19010 | 19010 | 19010 | 19010 | 75 |
| 519 | 20230817 | 102300 | 1817261490 | 19010 | 19040 | 19040 | 19010 | 1228 |
| 520 | 20230817 | 102200 | 1793908840 | 19040 | 19070 | 19100 | 19040 | 1127 |
| 521 | 20230817 | 102100 | 1772438590 | 19070 | 19030 | 19070 | 19030 | 309 |
| 522 | 20230817 | 102000 | 1766554980 | 19030 | 19040 | 19040 | 19030 | 155 |
| 523 | 20230817 | 101900 | 1763604510 | 19030 | 19040 | 19050 | 19030 | 499 |
| 524 | 20230817 | 101800 | 1754105170 | 19040 | 19040 | 19050 | 19040 | 802 |
| 525 | 20230817 | 101700 | 1738830370 | 19040 | 19070 | 19070 | 19040 | 1105 |
| 526 | 20230817 | 101600 | 1717776280 | 19070 | 19060 | 19070 | 19060 | 200 |
| 527 | 20230817 | 101500 | 1713962410 | 19060 | 19060 | 19060 | 19060 | 48 |
| 528 | 20230817 | 101400 | 1713047530 | 19070 | 19110 | 19220 | 19070 | 311 |
| 529 | 20230817 | 101300 | 1707093210 | 19070 | 19060 | 19070 | 19060 | 519 |
| 530 | 20230817 | 101200 | 1697198730 | 19060 | 19160 | 19160 | 19060 | 1787 |
| 531 | 20230817 | 101100 | 1663056740 | 19170 | 19170 | 19170 | 19160 | 265 |
| 532 | 20230817 | 101000 | 1657976960 | 19170 | 19170 | 19170 | 19170 | 36 |
| 533 | 20230817 | 100900 | 1657286840 | 19180 | 19200 | 19200 | 19180 | 235 |
| 534 | 20230817 | 100800 | 1652779410 | 19200 | 19200 | 19200 | 19180 | 180 |
| 535 | 20230817 | 100700 | 1649325000 | 19200 | 19200 | 19200 | 19190 | 303 |
| 536 | 20230817 | 100600 | 1643507580 | 19160 | 19140 | 19160 | 19140 | 460 |
| 537 | 20230817 | 100500 | 1634703160 | 19130 | 19130 | 19130 | 19130 | 248 |
| 538 | 20230817 | 100400 | 1629958920 | 19130 | 19140 | 19140 | 19130 | 241 |
| 539 | 20230817 | 100300 | 1625348260 | 19140 | 19090 | 19140 | 19090 | 719 |
| 540 | 20230817 | 100200 | 1611606080 | 19100 | 19090 | 19100 | 19090 | 173 |
| 541 | 20230817 | 100100 | 1608303120 | 19090 | 19100 | 19100 | 19090 | 108 |
| 542 | 20230817 | 100000 | 1606241390 | 19100 | 19100 | 19100 | 19090 | 109 |
| 543 | 20230817 | 095900 | 1604160450 | 19100 | 19110 | 19110 | 19100 | 455 |
| 544 | 20230817 | 095800 | 1595469840 | 19100 | 19100 | 19100 | 19100 | 220 |
| 545 | 20230817 | 095700 | 1591267840 | 19110 | 19140 | 19140 | 19110 | 923 |
| 546 | 20230817 | 095600 | 1573620920 | 19140 | 19160 | 19160 | 19140 | 782 |
| 547 | 20230817 | 095500 | 1558645380 | 19160 | 19180 | 19180 | 19160 | 813 |
| 548 | 20230817 | 095400 | 1543060320 | 19190 | 19290 | 19290 | 19190 | 1195 |
| 549 | 20230817 | 095300 | 1520092050 | 19280 | 19280 | 19280 | 19280 | 0 |
| 550 | 20230817 | 095200 | 1520092050 | 19280 | 19290 | 19290 | 19270 | 635 |
| 551 | 20230817 | 095100 | 1507850550 | 19290 | 19210 | 19290 | 19200 | 1029 |
| 552 | 20230817 | 095000 | 1488051690 | 19200 | 19190 | 19210 | 19190 | 571 |
| 553 | 20230817 | 094900 | 1477090440 | 19170 | 19190 | 19190 | 19170 | 322 |
| 554 | 20230817 | 094800 | 1470915280 | 19180 | 19170 | 19180 | 19160 | 135 |
| 555 | 20230817 | 094700 | 1468326360 | 19170 | 19170 | 19170 | 19170 | 45 |
| 556 | 20230817 | 094600 | 1467463710 | 19170 | 19210 | 19210 | 19170 | 207 |
| 557 | 20230817 | 094500 | 1463494480 | 19210 | 19230 | 19230 | 19210 | 449 |
| 558 | 20230817 | 094400 | 1454864160 | 19230 | 19230 | 19230 | 19230 | 39 |
| 559 | 20230817 | 094300 | 1454114190 | 19200 | 19230 | 19230 | 19200 | 384 |
| 560 | 20230817 | 094200 | 1446732270 | 19190 | 19200 | 19250 | 19190 | 1033 |
| 561 | 20230817 | 094100 | 1426899510 | 19200 | 19180 | 19200 | 19180 | 73 |
| 562 | 20230817 | 094000 | 1425498570 | 19160 | 19180 | 19180 | 19160 | 137 |
| 563 | 20230817 | 093900 | 1422871010 | 19180 | 19180 | 19200 | 19180 | 137 |
| 564 | 20230817 | 093800 | 1420243330 | 19180 | 19230 | 19230 | 19180 | 553 |
| 565 | 20230817 | 093700 | 1409623900 | 19220 | 19240 | 19240 | 19180 | 138 |
| 566 | 20230817 | 093600 | 1406975530 | 19240 | 19130 | 19240 | 19120 | 513 |
| 567 | 20230817 | 093500 | 1397149020 | 19100 | 19100 | 19130 | 19100 | 362 |
| 568 | 20230817 | 093400 | 1390234160 | 19080 | 19060 | 19150 | 19060 | 1648 |
| 569 | 20230817 | 093300 | 1358762940 | 19060 | 19080 | 19080 | 19060 | 208 |
| 570 | 20230817 | 093200 | 1354797870 | 19090 | 19030 | 19120 | 19030 | 1394 |
| 571 | 20230817 | 093100 | 1328240020 | 19030 | 18950 | 19030 | 18940 | 1421 |
| 572 | 20230817 | 093000 | 1301285490 | 18930 | 19030 | 19040 | 18920 | 3810 |
| 573 | 20230817 | 092900 | 1228916610 | 19030 | 19080 | 19080 | 19030 | 1663 |
| 574 | 20230817 | 092800 | 1197240950 | 19080 | 19070 | 19120 | 19060 | 2435 |
| 575 | 20230817 | 092700 | 1150752200 | 19060 | 19060 | 19080 | 19050 | 1281 |
| 576 | 20230817 | 092600 | 1126330010 | 19060 | 19070 | 19120 | 19060 | 2462 |
| 577 | 20230817 | 092500 | 1079378260 | 19070 | 19120 | 19120 | 19060 | 699 |
| 578 | 20230817 | 092400 | 1066040830 | 19120 | 19110 | 19130 | 19100 | 1714 |
| 579 | 20230817 | 092300 | 1033286610 | 19100 | 19170 | 19170 | 19100 | 2262 |
| 580 | 20230817 | 092200 | 990030210 | 19170 | 19180 | 19210 | 19170 | 5320 |
| 581 | 20230817 | 092100 | 887992240 | 19190 | 19240 | 19250 | 19180 | 3844 |
| 582 | 20230817 | 092000 | 814181250 | 19240 | 19230 | 19280 | 19210 | 3104 |
| 583 | 20230817 | 091900 | 754539700 | 19230 | 19230 | 19240 | 19200 | 2321 |
| 584 | 20230817 | 091800 | 709946540 | 19230 | 19300 | 19320 | 19230 | 2439 |
| 585 | 20230817 | 091700 | 662971560 | 19300 | 19300 | 19320 | 19290 | 584 |
| 586 | 20230817 | 091600 | 651700360 | 19300 | 19340 | 19340 | 19290 | 3100 |
| 587 | 20230817 | 091500 | 591815980 | 19330 | 19330 | 19330 | 19330 | 22 |
| 588 | 20230817 | 091400 | 591390720 | 19360 | 19300 | 19360 | 19300 | 665 |
| 589 | 20230817 | 091300 | 578543020 | 19300 | 19330 | 19330 | 19290 | 1508 |
| 590 | 20230817 | 091200 | 549428080 | 19300 | 19360 | 19380 | 19300 | 3875 |
| 591 | 20230817 | 091100 | 474586990 | 19340 | 19380 | 19380 | 19340 | 1383 |
| 592 | 20230817 | 091000 | 447815470 | 19370 | 19450 | 19480 | 19370 | 4782 |
| 593 | 20230817 | 090900 | 354984440 | 19480 | 19460 | 19480 | 19450 | 1777 |
| 594 | 20230817 | 090800 | 320404020 | 19490 | 19480 | 19490 | 19450 | 1146 |
| 595 | 20230817 | 090700 | 298094580 | 19480 | 19610 | 19610 | 19480 | 7474 |
| 596 | 20230817 | 090600 | 152226630 | 19650 | 19590 | 19650 | 19590 | 125 |
| 597 | 20230817 | 090500 | 149774340 | 19590 | 19610 | 19610 | 19530 | 3313 |
| 598 | 20230817 | 090400 | 84973170 | 19620 | 19640 | 19640 | 19610 | 431 |
| 599 | 20230817 | 090300 | 76519990 | 19640 | 19720 | 19720 | 19630 | 171 |
| 600 | 20230817 | 090200 | 73158900 | 19750 | 19660 | 19750 | 19570 | 1408 |
| 601 | 20230817 | 090100 | 45551770 | 19670 | 19800 | 19800 | 19660 | 33 |
| 602 | 20230817 | 090000 | 44902510 | 19810 | 19570 | 19810 | 19570 | 2273 |