34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 193200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 3 | 20230809 | 193100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 4 | 20230809 | 193000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 5 | 20230809 | 192900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 6 | 20230809 | 192800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 7 | 20230809 | 192700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 8 | 20230809 | 192600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 9 | 20230809 | 192500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 10 | 20230809 | 192400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 11 | 20230809 | 192300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 12 | 20230809 | 192200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 13 | 20230809 | 192100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 14 | 20230809 | 192000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 15 | 20230809 | 191900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 16 | 20230809 | 191800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 17 | 20230809 | 191700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 18 | 20230809 | 191600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 19 | 20230809 | 191500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 20 | 20230809 | 191400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 21 | 20230809 | 191300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 22 | 20230809 | 191200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 23 | 20230809 | 191100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 24 | 20230809 | 191000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 25 | 20230809 | 190900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 26 | 20230809 | 190800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 27 | 20230809 | 190700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 28 | 20230809 | 190600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 29 | 20230809 | 190500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 30 | 20230809 | 190400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 31 | 20230809 | 190300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 32 | 20230809 | 190200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 33 | 20230809 | 190100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 34 | 20230809 | 190000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 35 | 20230809 | 185900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 36 | 20230809 | 185800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 37 | 20230809 | 185700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 38 | 20230809 | 185600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 39 | 20230809 | 185500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 40 | 20230809 | 185400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 41 | 20230809 | 185300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 42 | 20230809 | 185200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 43 | 20230809 | 185100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 44 | 20230809 | 185000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 45 | 20230809 | 184900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 46 | 20230809 | 184800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 47 | 20230809 | 184700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 48 | 20230809 | 184600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 49 | 20230809 | 184500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 50 | 20230809 | 184400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 51 | 20230809 | 184300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 52 | 20230809 | 184200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 53 | 20230809 | 184100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 54 | 20230809 | 184000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 55 | 20230809 | 183900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 56 | 20230809 | 183800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 57 | 20230809 | 183700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 58 | 20230809 | 183600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 59 | 20230809 | 183500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 60 | 20230809 | 183400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 61 | 20230809 | 183300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 62 | 20230809 | 183200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 63 | 20230809 | 183100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 64 | 20230809 | 183000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 65 | 20230809 | 182900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 66 | 20230809 | 182800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 67 | 20230809 | 182700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 68 | 20230809 | 182600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 69 | 20230809 | 182500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 70 | 20230809 | 182400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 71 | 20230809 | 182300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 72 | 20230809 | 182200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 73 | 20230809 | 182100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 74 | 20230809 | 182000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 75 | 20230809 | 181900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 76 | 20230809 | 181800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 77 | 20230809 | 181700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 78 | 20230809 | 181600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 79 | 20230809 | 181500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 80 | 20230809 | 181400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 81 | 20230809 | 181300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 82 | 20230809 | 181200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 83 | 20230809 | 181100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 84 | 20230809 | 181000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 85 | 20230809 | 180900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 86 | 20230809 | 180800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 87 | 20230809 | 180700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 88 | 20230809 | 180600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 89 | 20230809 | 180500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 90 | 20230809 | 180400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 91 | 20230809 | 180300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 92 | 20230809 | 180200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 93 | 20230809 | 180100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 94 | 20230809 | 180000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 95 | 20230809 | 175900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 96 | 20230809 | 175800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 97 | 20230809 | 175700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 98 | 20230809 | 175600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 99 | 20230809 | 175500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 100 | 20230809 | 175400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 101 | 20230809 | 175300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 102 | 20230809 | 175200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 103 | 20230809 | 175100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 104 | 20230809 | 175000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 105 | 20230809 | 174900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 106 | 20230809 | 174800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 107 | 20230809 | 174700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 108 | 20230809 | 174600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 109 | 20230809 | 174500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 110 | 20230809 | 174400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 111 | 20230809 | 174300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 112 | 20230809 | 174200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 113 | 20230809 | 174100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 114 | 20230809 | 174000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 115 | 20230809 | 173900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 116 | 20230809 | 173800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 117 | 20230809 | 173700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 118 | 20230809 | 173600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 119 | 20230809 | 173500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 120 | 20230809 | 173400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 121 | 20230809 | 173300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 122 | 20230809 | 173200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 123 | 20230809 | 173100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 124 | 20230809 | 173000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 125 | 20230809 | 172900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 126 | 20230809 | 172800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 127 | 20230809 | 172700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 128 | 20230809 | 172600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 129 | 20230809 | 172500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 130 | 20230809 | 172400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 131 | 20230809 | 172300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 132 | 20230809 | 172200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 133 | 20230809 | 172100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 134 | 20230809 | 172000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 135 | 20230809 | 171900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 136 | 20230809 | 171800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 137 | 20230809 | 171700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 138 | 20230809 | 171600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 139 | 20230809 | 171500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 140 | 20230809 | 171400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 141 | 20230809 | 171300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 142 | 20230809 | 171200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 143 | 20230809 | 171100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 144 | 20230809 | 171000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 145 | 20230809 | 170900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 146 | 20230809 | 170800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 147 | 20230809 | 170700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 148 | 20230809 | 170600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 149 | 20230809 | 170500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 150 | 20230809 | 170400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 151 | 20230809 | 170300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 152 | 20230809 | 170200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 153 | 20230809 | 170100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 154 | 20230809 | 170000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 155 | 20230809 | 165900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 156 | 20230809 | 165800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 157 | 20230809 | 165700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 158 | 20230809 | 165600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 159 | 20230809 | 165500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 160 | 20230809 | 165400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 161 | 20230809 | 165300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 162 | 20230809 | 165200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 163 | 20230809 | 165100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 164 | 20230809 | 165000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 165 | 20230809 | 164900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 166 | 20230809 | 164800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 167 | 20230809 | 164700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 168 | 20230809 | 164600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 169 | 20230809 | 164500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 170 | 20230809 | 164400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 171 | 20230809 | 164300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 172 | 20230809 | 164200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 173 | 20230809 | 164100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 174 | 20230809 | 164000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 175 | 20230809 | 163900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 176 | 20230809 | 163800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 177 | 20230809 | 163700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 178 | 20230809 | 163600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 179 | 20230809 | 163500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 180 | 20230809 | 163400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 181 | 20230809 | 163300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 182 | 20230809 | 163200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 183 | 20230809 | 163100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 184 | 20230809 | 163000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 185 | 20230809 | 162900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 186 | 20230809 | 162800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 187 | 20230809 | 162700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 188 | 20230809 | 162600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 189 | 20230809 | 162500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 190 | 20230809 | 162400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 191 | 20230809 | 162300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 192 | 20230809 | 162200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 193 | 20230809 | 162100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 194 | 20230809 | 162000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 195 | 20230809 | 161900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 196 | 20230809 | 161800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 197 | 20230809 | 161700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 198 | 20230809 | 161600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 199 | 20230809 | 161500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 200 | 20230809 | 161400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 201 | 20230809 | 161300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 202 | 20230809 | 161200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 203 | 20230809 | 161100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 204 | 20230809 | 161000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 205 | 20230809 | 160900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 206 | 20230809 | 160800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 207 | 20230809 | 160700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 208 | 20230809 | 160600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 209 | 20230809 | 160500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 210 | 20230809 | 160400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 211 | 20230809 | 160300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 212 | 20230809 | 160200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 213 | 20230809 | 160100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 214 | 20230809 | 160000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 215 | 20230809 | 155900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 216 | 20230809 | 155800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 217 | 20230809 | 155700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 218 | 20230809 | 155600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 219 | 20230809 | 155500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 220 | 20230809 | 155400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 221 | 20230809 | 155300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 222 | 20230809 | 155200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 223 | 20230809 | 155100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 224 | 20230809 | 155000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 225 | 20230809 | 154900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 226 | 20230809 | 154800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 227 | 20230809 | 154700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 228 | 20230809 | 154600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 229 | 20230809 | 154500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 230 | 20230809 | 154400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 231 | 20230809 | 154300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 232 | 20230809 | 154200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 233 | 20230809 | 154100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 234 | 20230809 | 154000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 235 | 20230809 | 153900 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 236 | 20230809 | 153800 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 237 | 20230809 | 153700 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 238 | 20230809 | 153600 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 239 | 20230809 | 153500 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 240 | 20230809 | 153400 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 241 | 20230809 | 153300 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 242 | 20230809 | 153200 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 243 | 20230809 | 153100 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 0 |
| 244 | 20230809 | 153000 | 7596317510 | 17300 | 17300 | 17300 | 17300 | 4856 |
| 245 | 20230809 | 152900 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 246 | 20230809 | 152800 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 247 | 20230809 | 152700 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 248 | 20230809 | 152600 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 249 | 20230809 | 152500 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 250 | 20230809 | 152400 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 251 | 20230809 | 152300 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 252 | 20230809 | 152200 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 253 | 20230809 | 152100 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 254 | 20230809 | 152000 | 7512308710 | 17300 | 17300 | 17300 | 17300 | 0 |
| 255 | 20230809 | 151900 | 7512308710 | 17300 | 17310 | 17350 | 17300 | 776 |
| 256 | 20230809 | 151800 | 7498875440 | 17310 | 17330 | 17350 | 17310 | 896 |
| 257 | 20230809 | 151700 | 7483357940 | 17330 | 17380 | 17380 | 17330 | 2252 |
| 258 | 20230809 | 151600 | 7444277890 | 17380 | 17380 | 17380 | 17380 | 185 |
| 259 | 20230809 | 151500 | 7441062590 | 17370 | 17380 | 17380 | 17370 | 683 |
| 260 | 20230809 | 151400 | 7429197530 | 17380 | 17390 | 17400 | 17370 | 304 |
| 261 | 20230809 | 151300 | 7423911910 | 17400 | 17390 | 17400 | 17380 | 831 |
| 262 | 20230809 | 151200 | 7409461490 | 17390 | 17400 | 17400 | 17390 | 227 |
| 263 | 20230809 | 151100 | 7405512240 | 17390 | 17390 | 17390 | 17360 | 329 |
| 264 | 20230809 | 151000 | 7399799030 | 17360 | 17340 | 17370 | 17340 | 888 |
| 265 | 20230809 | 150900 | 7384386740 | 17350 | 17430 | 17430 | 17350 | 3528 |
| 266 | 20230809 | 150800 | 7323024470 | 17440 | 17440 | 17450 | 17430 | 449 |
| 267 | 20230809 | 150700 | 7315194080 | 17440 | 17460 | 17460 | 17440 | 101 |
| 268 | 20230809 | 150600 | 7313432340 | 17470 | 17470 | 17470 | 17450 | 328 |
| 269 | 20230809 | 150500 | 7307704140 | 17470 | 17470 | 17480 | 17470 | 273 |
| 270 | 20230809 | 150400 | 7302933300 | 17480 | 17480 | 17480 | 17480 | 816 |
| 271 | 20230809 | 150300 | 7288669620 | 17480 | 17470 | 17480 | 17470 | 1245 |
| 272 | 20230809 | 150200 | 7266909400 | 17480 | 17480 | 17480 | 17470 | 36 |
| 273 | 20230809 | 150100 | 7266280350 | 17480 | 17460 | 17480 | 17460 | 76 |
| 274 | 20230809 | 150000 | 7264953180 | 17460 | 17480 | 17480 | 17460 | 881 |
| 275 | 20230809 | 145900 | 7249562140 | 17480 | 17450 | 17490 | 17450 | 1272 |
| 276 | 20230809 | 145800 | 7227334780 | 17440 | 17440 | 17450 | 17440 | 46 |
| 277 | 20230809 | 145700 | 7226532220 | 17440 | 17460 | 17460 | 17440 | 679 |
| 278 | 20230809 | 145600 | 7214689230 | 17450 | 17460 | 17470 | 17450 | 302 |
| 279 | 20230809 | 145500 | 7209415280 | 17460 | 17470 | 17470 | 17460 | 127 |
| 280 | 20230809 | 145400 | 7207197130 | 17470 | 17470 | 17470 | 17460 | 305 |
| 281 | 20230809 | 145300 | 7201869790 | 17470 | 17460 | 17470 | 17460 | 140 |
| 282 | 20230809 | 145200 | 7199425290 | 17460 | 17420 | 17460 | 17420 | 188 |
| 283 | 20230809 | 145100 | 7196146010 | 17420 | 17440 | 17440 | 17410 | 768 |
| 284 | 20230809 | 145000 | 7182773070 | 17440 | 17440 | 17460 | 17440 | 91 |
| 285 | 20230809 | 144900 | 7181184920 | 17470 | 17480 | 17490 | 17470 | 49 |
| 286 | 20230809 | 144800 | 7180328640 | 17480 | 17440 | 17480 | 17440 | 283 |
| 287 | 20230809 | 144700 | 7175389080 | 17440 | 17480 | 17480 | 17440 | 48 |
| 288 | 20230809 | 144600 | 7174551360 | 17480 | 17480 | 17480 | 17440 | 543 |
| 289 | 20230809 | 144500 | 7165061770 | 17440 | 17480 | 17480 | 17440 | 261 |
| 290 | 20230809 | 144400 | 7160499600 | 17480 | 17440 | 17480 | 17440 | 830 |
| 291 | 20230809 | 144300 | 7146018990 | 17430 | 17430 | 17440 | 17430 | 410 |
| 292 | 20230809 | 144200 | 7138872650 | 17430 | 17410 | 17440 | 17400 | 812 |
| 293 | 20230809 | 144100 | 7124733490 | 17410 | 17410 | 17410 | 17410 | 176 |
| 294 | 20230809 | 144000 | 7121669330 | 17410 | 17410 | 17410 | 17410 | 215 |
| 295 | 20230809 | 143900 | 7117926180 | 17440 | 17440 | 17440 | 17430 | 245 |
| 296 | 20230809 | 143800 | 7113655520 | 17440 | 17360 | 17440 | 17360 | 388 |
| 297 | 20230809 | 143700 | 7106898320 | 17360 | 17360 | 17360 | 17360 | 157 |
| 298 | 20230809 | 143600 | 7104172800 | 17350 | 17370 | 17440 | 17350 | 16180 |
| 299 | 20230809 | 143500 | 6823134560 | 17380 | 17350 | 17380 | 17350 | 1780 |
| 300 | 20230809 | 143400 | 6792227370 | 17350 | 17440 | 17440 | 17350 | 4320 |
| 301 | 20230809 | 143300 | 6717152210 | 17430 | 17410 | 17460 | 17380 | 489 |
| 302 | 20230809 | 143200 | 6708626160 | 17380 | 17380 | 17390 | 17380 | 119 |
| 303 | 20230809 | 143100 | 6706557920 | 17380 | 17450 | 17450 | 17380 | 1071 |
| 304 | 20230809 | 143000 | 6687935420 | 17450 | 17450 | 17460 | 17400 | 1404 |
| 305 | 20230809 | 142900 | 6663463040 | 17460 | 17470 | 17470 | 17460 | 430 |
| 306 | 20230809 | 142800 | 6655954490 | 17470 | 17460 | 17470 | 17460 | 145 |
| 307 | 20230809 | 142700 | 6653421950 | 17460 | 17460 | 17460 | 17460 | 45 |
| 308 | 20230809 | 142600 | 6652636250 | 17490 | 17500 | 17500 | 17490 | 622 |
| 309 | 20230809 | 142500 | 6641757460 | 17500 | 17500 | 17500 | 17500 | 192 |
| 310 | 20230809 | 142400 | 6638397460 | 17500 | 17530 | 17530 | 17500 | 246 |
| 311 | 20230809 | 142300 | 6634089760 | 17530 | 17530 | 17530 | 17530 | 0 |
| 312 | 20230809 | 142200 | 6634089760 | 17530 | 17500 | 17530 | 17500 | 89 |
| 313 | 20230809 | 142100 | 6632531470 | 17490 | 17510 | 17520 | 17490 | 330 |
| 314 | 20230809 | 142000 | 6626754820 | 17510 | 17530 | 17540 | 17510 | 127 |
| 315 | 20230809 | 141900 | 6624530000 | 17530 | 17530 | 17540 | 17530 | 56 |
| 316 | 20230809 | 141800 | 6623548310 | 17540 | 17550 | 17550 | 17540 | 546 |
| 317 | 20230809 | 141700 | 6613970490 | 17550 | 17540 | 17550 | 17530 | 298 |
| 318 | 20230809 | 141600 | 6608743410 | 17540 | 17510 | 17540 | 17510 | 621 |
| 319 | 20230809 | 141500 | 6597860220 | 17510 | 17500 | 17510 | 17490 | 343 |
| 320 | 20230809 | 141400 | 6591857040 | 17500 | 17460 | 17500 | 17460 | 1015 |
| 321 | 20230809 | 141300 | 6574107460 | 17460 | 17450 | 17470 | 17450 | 486 |
| 322 | 20230809 | 141200 | 6565621510 | 17460 | 17460 | 17460 | 17450 | 308 |
| 323 | 20230809 | 141100 | 6560246350 | 17450 | 17460 | 17460 | 17450 | 75 |
| 324 | 20230809 | 141000 | 6558936970 | 17470 | 17470 | 17480 | 17470 | 265 |
| 325 | 20230809 | 140900 | 6554306900 | 17480 | 17480 | 17480 | 17480 | 112 |
| 326 | 20230809 | 140800 | 6552349140 | 17480 | 17460 | 17480 | 17450 | 360 |
| 327 | 20230809 | 140700 | 6546059700 | 17460 | 17460 | 17480 | 17450 | 997 |
| 328 | 20230809 | 140600 | 6528656760 | 17470 | 17480 | 17480 | 17460 | 608 |
| 329 | 20230809 | 140500 | 6518038890 | 17470 | 17500 | 17500 | 17470 | 952 |
| 330 | 20230809 | 140400 | 6501390110 | 17510 | 17540 | 17540 | 17510 | 32 |
| 331 | 20230809 | 140300 | 6500829730 | 17540 | 17490 | 17540 | 17490 | 95 |
| 332 | 20230809 | 140200 | 6499165930 | 17490 | 17500 | 17500 | 17490 | 994 |
| 333 | 20230809 | 140100 | 6481777550 | 17500 | 17510 | 17550 | 17500 | 1713 |
| 334 | 20230809 | 140000 | 6451796960 | 17510 | 17540 | 17540 | 17510 | 3378 |
| 335 | 20230809 | 135900 | 6392605740 | 17540 | 17580 | 17580 | 17520 | 296 |
| 336 | 20230809 | 135800 | 6387414200 | 17580 | 17580 | 17580 | 17540 | 485 |
| 337 | 20230809 | 135700 | 6378893410 | 17580 | 17590 | 17600 | 17580 | 255 |
| 338 | 20230809 | 135600 | 6374408450 | 17600 | 17600 | 17600 | 17600 | 397 |
| 339 | 20230809 | 135500 | 6367421250 | 17610 | 17610 | 17610 | 17610 | 94 |
| 340 | 20230809 | 135400 | 6365765910 | 17610 | 17600 | 17610 | 17600 | 37 |
| 341 | 20230809 | 135300 | 6365114660 | 17600 | 17610 | 17610 | 17600 | 80 |
| 342 | 20230809 | 135200 | 6363706160 | 17610 | 17610 | 17610 | 17610 | 117 |
| 343 | 20230809 | 135100 | 6361645790 | 17600 | 17600 | 17600 | 17600 | 1900 |
| 344 | 20230809 | 135000 | 6328205790 | 17600 | 17620 | 17620 | 17600 | 969 |
| 345 | 20230809 | 134900 | 6311148010 | 17630 | 17620 | 17630 | 17620 | 107 |
| 346 | 20230809 | 134800 | 6309262610 | 17630 | 17630 | 17630 | 17630 | 244 |
| 347 | 20230809 | 134700 | 6304960890 | 17640 | 17620 | 17640 | 17620 | 26 |
| 348 | 20230809 | 134600 | 6304502470 | 17640 | 17640 | 17640 | 17640 | 1 |
| 349 | 20230809 | 134500 | 6304484830 | 17640 | 17650 | 17650 | 17640 | 79 |
| 350 | 20230809 | 134400 | 6303090780 | 17650 | 17640 | 17650 | 17640 | 14 |
| 351 | 20230809 | 134300 | 6302843750 | 17650 | 17650 | 17650 | 17650 | 29 |
| 352 | 20230809 | 134200 | 6302331900 | 17650 | 17650 | 17650 | 17640 | 249 |
| 353 | 20230809 | 134100 | 6297937420 | 17650 | 17680 | 17690 | 17650 | 350 |
| 354 | 20230809 | 134000 | 6291755790 | 17680 | 17660 | 17690 | 17660 | 117 |
| 355 | 20230809 | 133900 | 6289687570 | 17670 | 17620 | 17670 | 17620 | 2599 |
| 356 | 20230809 | 133800 | 6243863200 | 17610 | 17620 | 17620 | 17610 | 195 |
| 357 | 20230809 | 133700 | 6240428770 | 17620 | 17600 | 17620 | 17590 | 279 |
| 358 | 20230809 | 133600 | 6235517560 | 17600 | 17610 | 17620 | 17600 | 368 |
| 359 | 20230809 | 133500 | 6229037300 | 17620 | 17620 | 17630 | 17620 | 374 |
| 360 | 20230809 | 133400 | 6222445990 | 17630 | 17630 | 17630 | 17620 | 366 |
| 361 | 20230809 | 133300 | 6215994970 | 17620 | 17530 | 17620 | 17530 | 2959 |
| 362 | 20230809 | 133200 | 6163985760 | 17530 | 17530 | 17530 | 17520 | 163 |
| 363 | 20230809 | 133100 | 6161128390 | 17530 | 17520 | 17530 | 17520 | 996 |
| 364 | 20230809 | 133000 | 6143678060 | 17520 | 17520 | 17530 | 17520 | 572 |
| 365 | 20230809 | 132900 | 6133655980 | 17530 | 17530 | 17540 | 17520 | 1085 |
| 366 | 20230809 | 132800 | 6114626440 | 17530 | 17530 | 17540 | 17530 | 660 |
| 367 | 20230809 | 132700 | 6103055750 | 17530 | 17530 | 17530 | 17530 | 447 |
| 368 | 20230809 | 132600 | 6095219840 | 17530 | 17530 | 17530 | 17520 | 694 |
| 369 | 20230809 | 132500 | 6083055340 | 17530 | 17510 | 17560 | 17510 | 591 |
| 370 | 20230809 | 132400 | 6072692280 | 17520 | 17530 | 17560 | 17520 | 1159 |
| 371 | 20230809 | 132300 | 6052385240 | 17530 | 17540 | 17540 | 17530 | 113 |
| 372 | 20230809 | 132200 | 6050404140 | 17540 | 17580 | 17580 | 17540 | 737 |
| 373 | 20230809 | 132100 | 6037467510 | 17590 | 17590 | 17590 | 17580 | 275 |
| 374 | 20230809 | 132000 | 6032631990 | 17590 | 17590 | 17590 | 17580 | 138 |
| 375 | 20230809 | 131900 | 6030205070 | 17590 | 17570 | 17590 | 17570 | 198 |
| 376 | 20230809 | 131800 | 6026723340 | 17570 | 17530 | 17570 | 17530 | 236 |
| 377 | 20230809 | 131700 | 6022585840 | 17530 | 17540 | 17540 | 17530 | 325 |
| 378 | 20230809 | 131600 | 6016888560 | 17580 | 17530 | 17590 | 17530 | 312 |
| 379 | 20230809 | 131500 | 6011404460 | 17600 | 17540 | 17600 | 17530 | 694 |
| 380 | 20230809 | 131400 | 5999226210 | 17530 | 17570 | 17570 | 17530 | 2147 |
| 381 | 20230809 | 131300 | 5961568050 | 17570 | 17590 | 17590 | 17570 | 127 |
| 382 | 20230809 | 131200 | 5959335330 | 17580 | 17600 | 17600 | 17580 | 1237 |
| 383 | 20230809 | 131100 | 5937588530 | 17600 | 17600 | 17610 | 17600 | 515 |
| 384 | 20230809 | 131000 | 5928524510 | 17600 | 17610 | 17610 | 17600 | 418 |
| 385 | 20230809 | 130900 | 5921165790 | 17610 | 17610 | 17620 | 17610 | 56 |
| 386 | 20230809 | 130800 | 5920179580 | 17610 | 17620 | 17620 | 17610 | 116 |
| 387 | 20230809 | 130700 | 5918136390 | 17620 | 17640 | 17650 | 17620 | 1408 |
| 388 | 20230809 | 130600 | 5893320180 | 17630 | 17630 | 17650 | 17630 | 858 |
| 389 | 20230809 | 130500 | 5878184800 | 17620 | 17610 | 17620 | 17610 | 401 |
| 390 | 20230809 | 130400 | 5871120710 | 17620 | 17620 | 17620 | 17610 | 81 |
| 391 | 20230809 | 130300 | 5869693520 | 17610 | 17590 | 17610 | 17590 | 228 |
| 392 | 20230809 | 130200 | 5865681120 | 17600 | 17560 | 17600 | 17550 | 1435 |
| 393 | 20230809 | 130100 | 5840463380 | 17570 | 17550 | 17570 | 17540 | 497 |
| 394 | 20230809 | 130000 | 5831741340 | 17550 | 17550 | 17570 | 17550 | 584 |
| 395 | 20230809 | 125900 | 5821482140 | 17550 | 17580 | 17580 | 17550 | 634 |
| 396 | 20230809 | 125800 | 5810342850 | 17570 | 17540 | 17590 | 17540 | 103 |
| 397 | 20230809 | 125700 | 5808531810 | 17570 | 17570 | 17590 | 17540 | 552 |
| 398 | 20230809 | 125600 | 5798842420 | 17600 | 17550 | 17600 | 17540 | 550 |
| 399 | 20230809 | 125500 | 5789173800 | 17570 | 17570 | 17570 | 17530 | 228 |
| 400 | 20230809 | 125400 | 5785175910 | 17530 | 17550 | 17560 | 17530 | 1015 |
| 401 | 20230809 | 125300 | 5767370770 | 17520 | 17620 | 17620 | 17520 | 2225 |
| 402 | 20230809 | 125200 | 5728275880 | 17630 | 17650 | 17650 | 17630 | 1285 |
| 403 | 20230809 | 125100 | 5705608560 | 17640 | 17640 | 17670 | 17640 | 834 |
| 404 | 20230809 | 125000 | 5690894200 | 17680 | 17690 | 17700 | 17640 | 1710 |
| 405 | 20230809 | 124900 | 5660664400 | 17690 | 17670 | 17720 | 17660 | 775 |
| 406 | 20230809 | 124800 | 5646954700 | 17670 | 17660 | 17680 | 17660 | 622 |
| 407 | 20230809 | 124700 | 5635964460 | 17620 | 17740 | 17740 | 17620 | 3286 |
| 408 | 20230809 | 124600 | 5577780010 | 17750 | 17770 | 17800 | 17750 | 1668 |
| 409 | 20230809 | 124500 | 5548160310 | 17810 | 17820 | 17830 | 17770 | 4037 |
| 410 | 20230809 | 124400 | 5476361420 | 17830 | 17800 | 17830 | 17790 | 907 |
| 411 | 20230809 | 124300 | 5460210130 | 17800 | 17830 | 17850 | 17790 | 2819 |
| 412 | 20230809 | 124200 | 5409952260 | 17830 | 17800 | 17860 | 17800 | 3727 |
| 413 | 20230809 | 124100 | 5343472920 | 17800 | 17770 | 17830 | 17770 | 1350 |
| 414 | 20230809 | 124000 | 5319430950 | 17750 | 17720 | 17800 | 17720 | 3127 |
| 415 | 20230809 | 123900 | 5263902940 | 17730 | 17730 | 17750 | 17720 | 795 |
| 416 | 20230809 | 123800 | 5249807480 | 17730 | 17730 | 17730 | 17710 | 520 |
| 417 | 20230809 | 123700 | 5240589910 | 17730 | 17780 | 17780 | 17710 | 1356 |
| 418 | 20230809 | 123600 | 5216521120 | 17780 | 17740 | 17780 | 17740 | 1722 |
| 419 | 20230809 | 123500 | 5185942660 | 17740 | 17660 | 17750 | 17660 | 3445 |
| 420 | 20230809 | 123400 | 5124987190 | 17680 | 17660 | 17690 | 17650 | 1408 |
| 421 | 20230809 | 123300 | 5100113910 | 17660 | 17660 | 17670 | 17620 | 1438 |
| 422 | 20230809 | 123200 | 5074745950 | 17660 | 17660 | 17710 | 17660 | 1378 |
| 423 | 20230809 | 123100 | 5050379980 | 17660 | 17800 | 17820 | 17630 | 3987 |
| 424 | 20230809 | 123000 | 4979640320 | 17800 | 17780 | 17820 | 17770 | 3084 |
| 425 | 20230809 | 122900 | 4924739700 | 17800 | 17780 | 17850 | 17780 | 6975 |
| 426 | 20230809 | 122800 | 4800459320 | 17740 | 17680 | 17840 | 17660 | 10263 |
| 427 | 20230809 | 122700 | 4618214180 | 17670 | 17640 | 17670 | 17630 | 1169 |
| 428 | 20230809 | 122600 | 4597574120 | 17650 | 17690 | 17700 | 17630 | 2942 |
| 429 | 20230809 | 122500 | 4545615120 | 17690 | 17670 | 17730 | 17630 | 7483 |
| 430 | 20230809 | 122400 | 4413193830 | 17660 | 17610 | 17670 | 17610 | 2616 |
| 431 | 20230809 | 122300 | 4367023600 | 17640 | 17580 | 17640 | 17580 | 3060 |
| 432 | 20230809 | 122200 | 4313125780 | 17550 | 17520 | 17610 | 17510 | 3331 |
| 433 | 20230809 | 122100 | 4254720840 | 17520 | 17530 | 17590 | 17510 | 5023 |
| 434 | 20230809 | 122000 | 4166583370 | 17540 | 17640 | 17670 | 17460 | 9564 |
| 435 | 20230809 | 121900 | 3998461580 | 17640 | 17520 | 17750 | 17510 | 27694 |
| 436 | 20230809 | 121800 | 3509694980 | 17510 | 17370 | 17510 | 17370 | 15295 |
| 437 | 20230809 | 121700 | 3242742180 | 17370 | 17340 | 17380 | 17340 | 496 |
| 438 | 20230809 | 121600 | 3234130010 | 17250 | 17280 | 17280 | 17250 | 522 |
| 439 | 20230809 | 121500 | 3225123280 | 17280 | 17330 | 17380 | 17280 | 1763 |
| 440 | 20230809 | 121400 | 3194520730 | 17340 | 17380 | 17410 | 17330 | 2945 |
| 441 | 20230809 | 121300 | 3143322190 | 17400 | 17270 | 17400 | 17270 | 14808 |
| 442 | 20230809 | 121200 | 2886959830 | 17250 | 17200 | 17260 | 17200 | 4447 |
| 443 | 20230809 | 121100 | 2810281110 | 17180 | 17180 | 17180 | 17180 | 505 |
| 444 | 20230809 | 121000 | 2801605210 | 17180 | 17190 | 17190 | 17180 | 51 |
| 445 | 20230809 | 120900 | 2800728860 | 17180 | 17190 | 17230 | 17180 | 356 |
| 446 | 20230809 | 120800 | 2794608070 | 17230 | 17200 | 17230 | 17200 | 42 |
| 447 | 20230809 | 120700 | 2793885640 | 17180 | 17200 | 17200 | 17170 | 2140 |
| 448 | 20230809 | 120600 | 2757135880 | 17200 | 17210 | 17210 | 17200 | 2055 |
| 449 | 20230809 | 120500 | 2721779450 | 17200 | 17220 | 17220 | 17200 | 340 |
| 450 | 20230809 | 120400 | 2715926490 | 17220 | 17240 | 17240 | 17220 | 865 |
| 451 | 20230809 | 120300 | 2701019350 | 17240 | 17240 | 17240 | 17220 | 375 |
| 452 | 20230809 | 120200 | 2694557200 | 17240 | 17240 | 17240 | 17240 | 1 |
| 453 | 20230809 | 120100 | 2694539960 | 17240 | 17220 | 17240 | 17220 | 11 |
| 454 | 20230809 | 120000 | 2694350340 | 17210 | 17210 | 17240 | 17210 | 947 |
| 455 | 20230809 | 115900 | 2678042480 | 17200 | 17200 | 17200 | 17200 | 148 |
| 456 | 20230809 | 115800 | 2675496880 | 17200 | 17200 | 17200 | 17200 | 1 |
| 457 | 20230809 | 115700 | 2675479680 | 17200 | 17190 | 17210 | 17190 | 173 |
| 458 | 20230809 | 115600 | 2672504190 | 17200 | 17170 | 17200 | 17170 | 235 |
| 459 | 20230809 | 115500 | 2668465940 | 17170 | 17190 | 17200 | 17170 | 101 |
| 460 | 20230809 | 115400 | 2666731250 | 17170 | 17190 | 17190 | 17170 | 107 |
| 461 | 20230809 | 115300 | 2664892420 | 17190 | 17200 | 17200 | 17190 | 134 |
| 462 | 20230809 | 115200 | 2662588670 | 17200 | 17190 | 17200 | 17190 | 33 |
| 463 | 20230809 | 115100 | 2662021390 | 17190 | 17190 | 17200 | 17190 | 73 |
| 464 | 20230809 | 115000 | 2660766510 | 17200 | 17200 | 17200 | 17200 | 5 |
| 465 | 20230809 | 114900 | 2660680510 | 17210 | 17210 | 17210 | 17200 | 178 |
| 466 | 20230809 | 114800 | 2657617380 | 17200 | 17200 | 17210 | 17200 | 58 |
| 467 | 20230809 | 114700 | 2656619730 | 17200 | 17200 | 17200 | 17200 | 194 |
| 468 | 20230809 | 114600 | 2653282930 | 17200 | 17200 | 17200 | 17200 | 98 |
| 469 | 20230809 | 114500 | 2651597330 | 17200 | 17210 | 17220 | 17200 | 46 |
| 470 | 20230809 | 114400 | 2650805660 | 17210 | 17150 | 17210 | 17140 | 1618 |
| 471 | 20230809 | 114300 | 2623040030 | 17150 | 17200 | 17200 | 17150 | 671 |
| 472 | 20230809 | 114200 | 2611531070 | 17200 | 17210 | 17210 | 17200 | 246 |
| 473 | 20230809 | 114100 | 2607298960 | 17210 | 17240 | 17240 | 17210 | 338 |
| 474 | 20230809 | 114000 | 2601481340 | 17240 | 17230 | 17240 | 17210 | 1230 |
| 475 | 20230809 | 113900 | 2580303830 | 17230 | 17260 | 17260 | 17230 | 410 |
| 476 | 20230809 | 113800 | 2573232650 | 17260 | 17270 | 17270 | 17250 | 62 |
| 477 | 20230809 | 113700 | 2572163030 | 17270 | 17280 | 17290 | 17270 | 583 |
| 478 | 20230809 | 113600 | 2562088970 | 17280 | 17270 | 17290 | 17270 | 2031 |
| 479 | 20230809 | 113500 | 2526983280 | 17270 | 17280 | 17280 | 17260 | 371 |
| 480 | 20230809 | 113400 | 2520575930 | 17280 | 17250 | 17280 | 17250 | 948 |
| 481 | 20230809 | 113300 | 2504208940 | 17230 | 17240 | 17260 | 17230 | 650 |
| 482 | 20230809 | 113200 | 2493001480 | 17230 | 17270 | 17270 | 17210 | 236 |
| 483 | 20230809 | 113100 | 2488934150 | 17270 | 17250 | 17270 | 17250 | 1529 |
| 484 | 20230809 | 113000 | 2462540220 | 17250 | 17240 | 17250 | 17230 | 2532 |
| 485 | 20230809 | 112900 | 2418881100 | 17240 | 17210 | 17240 | 17130 | 5413 |
| 486 | 20230809 | 112800 | 2325788160 | 17190 | 17180 | 17210 | 17180 | 1314 |
| 487 | 20230809 | 112700 | 2303196880 | 17110 | 17140 | 17170 | 17110 | 390 |
| 488 | 20230809 | 112600 | 2296506690 | 17140 | 17150 | 17150 | 17140 | 42 |
| 489 | 20230809 | 112500 | 2295786590 | 17150 | 17160 | 17160 | 17150 | 124 |
| 490 | 20230809 | 112400 | 2293659930 | 17150 | 17160 | 17160 | 17150 | 107 |
| 491 | 20230809 | 112300 | 2291823930 | 17170 | 17170 | 17170 | 17170 | 1000 |
| 492 | 20230809 | 112200 | 2274653930 | 17180 | 17180 | 17180 | 17180 | 34 |
| 493 | 20230809 | 112100 | 2274069810 | 17180 | 17190 | 17200 | 17180 | 89 |
| 494 | 20230809 | 112000 | 2272539760 | 17190 | 17160 | 17210 | 17160 | 1442 |
| 495 | 20230809 | 111900 | 2247742280 | 17160 | 17170 | 17170 | 17160 | 611 |
| 496 | 20230809 | 111800 | 2237252510 | 17170 | 17170 | 17200 | 17170 | 1614 |
| 497 | 20230809 | 111700 | 2209519980 | 17170 | 17130 | 17170 | 17070 | 4801 |
| 498 | 20230809 | 111600 | 2127408950 | 17130 | 17140 | 17140 | 17130 | 98 |
| 499 | 20230809 | 111500 | 2125729280 | 17140 | 17130 | 17140 | 17130 | 347 |
| 500 | 20230809 | 111400 | 2119781850 | 17130 | 17140 | 17140 | 17130 | 6 |
| 501 | 20230809 | 111300 | 2119679020 | 17130 | 17140 | 17140 | 17130 | 403 |
| 502 | 20230809 | 111200 | 2112771900 | 17120 | 17120 | 17120 | 17120 | 0 |
| 503 | 20230809 | 111100 | 2112771900 | 17120 | 17080 | 17120 | 17080 | 898 |
| 504 | 20230809 | 111000 | 2097413270 | 17080 | 17080 | 17080 | 17080 | 117 |
| 505 | 20230809 | 110900 | 2095414910 | 17080 | 17090 | 17090 | 17080 | 147 |
| 506 | 20230809 | 110800 | 2092903480 | 17100 | 17080 | 17100 | 17070 | 227 |
| 507 | 20230809 | 110700 | 2089027530 | 17080 | 17100 | 17100 | 17080 | 154 |
| 508 | 20230809 | 110600 | 2086395570 | 17100 | 17090 | 17100 | 17090 | 8 |
| 509 | 20230809 | 110500 | 2086258780 | 17100 | 17110 | 17110 | 17100 | 77 |
| 510 | 20230809 | 110400 | 2084941910 | 17100 | 17100 | 17110 | 17100 | 763 |
| 511 | 20230809 | 110300 | 2071891590 | 17100 | 17100 | 17100 | 17100 | 332 |
| 512 | 20230809 | 110200 | 2066214390 | 17110 | 17100 | 17110 | 17100 | 15 |
| 513 | 20230809 | 110100 | 2065957760 | 17100 | 17100 | 17100 | 17100 | 32 |
| 514 | 20230809 | 110000 | 2065410560 | 17100 | 17100 | 17110 | 17100 | 425 |
| 515 | 20230809 | 105900 | 2058142940 | 17100 | 17100 | 17100 | 17090 | 65 |
| 516 | 20230809 | 105800 | 2057031740 | 17100 | 17100 | 17100 | 17080 | 61 |
| 517 | 20230809 | 105700 | 2055989820 | 17080 | 17080 | 17080 | 17080 | 0 |
| 518 | 20230809 | 105600 | 2055989820 | 17080 | 17080 | 17080 | 17080 | 1 |
| 519 | 20230809 | 105500 | 2055972740 | 17140 | 17120 | 17150 | 17070 | 740 |
| 520 | 20230809 | 105400 | 2043322080 | 17150 | 17160 | 17160 | 17150 | 26 |
| 521 | 20230809 | 105300 | 2042876170 | 17160 | 17160 | 17160 | 17160 | 126 |
| 522 | 20230809 | 105200 | 2040714010 | 17160 | 17140 | 17160 | 17140 | 543 |
| 523 | 20230809 | 105100 | 2031403760 | 17140 | 17140 | 17140 | 17140 | 30 |
| 524 | 20230809 | 105000 | 2030889560 | 17120 | 17150 | 17150 | 17120 | 388 |
| 525 | 20230809 | 104900 | 2024245390 | 17150 | 17150 | 17150 | 17140 | 563 |
| 526 | 20230809 | 104800 | 2014591620 | 17150 | 17150 | 17150 | 17140 | 270 |
| 527 | 20230809 | 104700 | 2009961420 | 17150 | 17130 | 17150 | 17130 | 801 |
| 528 | 20230809 | 104600 | 1996238580 | 17130 | 17160 | 17160 | 17130 | 417 |
| 529 | 20230809 | 104500 | 1989087360 | 17160 | 17130 | 17160 | 17130 | 745 |
| 530 | 20230809 | 104400 | 1976312980 | 17130 | 17130 | 17130 | 17120 | 117 |
| 531 | 20230809 | 104300 | 1974308780 | 17130 | 17120 | 17130 | 17110 | 362 |
| 532 | 20230809 | 104200 | 1968111230 | 17120 | 17120 | 17120 | 17120 | 154 |
| 533 | 20230809 | 104100 | 1965474750 | 17110 | 17110 | 17110 | 17110 | 39 |
| 534 | 20230809 | 104000 | 1964807460 | 17140 | 17160 | 17160 | 17140 | 229 |
| 535 | 20230809 | 103900 | 1960879870 | 17160 | 17100 | 17160 | 17100 | 2773 |
| 536 | 20230809 | 103800 | 1913375180 | 17100 | 17100 | 17100 | 17100 | 1 |
| 537 | 20230809 | 103700 | 1913358080 | 17100 | 17070 | 17100 | 17070 | 35 |
| 538 | 20230809 | 103600 | 1912760570 | 17100 | 17100 | 17100 | 17100 | 2 |
| 539 | 20230809 | 103500 | 1912726370 | 17100 | 17100 | 17100 | 17100 | 1 |
| 540 | 20230809 | 103400 | 1912709270 | 17070 | 17070 | 17070 | 17070 | 0 |
| 541 | 20230809 | 103300 | 1912709270 | 17070 | 17100 | 17100 | 17060 | 155 |
| 542 | 20230809 | 103200 | 1910059430 | 17100 | 17110 | 17110 | 17070 | 855 |
| 543 | 20230809 | 103100 | 1895445400 | 17110 | 17080 | 17110 | 17070 | 445 |
| 544 | 20230809 | 103000 | 1887837020 | 17070 | 17070 | 17070 | 17070 | 78 |
| 545 | 20230809 | 102900 | 1886505560 | 17060 | 17060 | 17060 | 17060 | 79 |
| 546 | 20230809 | 102800 | 1885157820 | 17050 | 17100 | 17100 | 17040 | 115 |
| 547 | 20230809 | 102700 | 1883198020 | 17110 | 17110 | 17110 | 17110 | 132 |
| 548 | 20230809 | 102600 | 1880939500 | 17110 | 17080 | 17110 | 17080 | 1090 |
| 549 | 20230809 | 102500 | 1862306700 | 17080 | 17010 | 17080 | 17010 | 436 |
| 550 | 20230809 | 102400 | 1854874120 | 17010 | 17010 | 17010 | 17010 | 40 |
| 551 | 20230809 | 102300 | 1854193720 | 17000 | 17070 | 17070 | 16990 | 3076 |
| 552 | 20230809 | 102200 | 1801868260 | 17100 | 17060 | 17100 | 17060 | 202 |
| 553 | 20230809 | 102100 | 1798422060 | 17060 | 17060 | 17060 | 17060 | 31 |
| 554 | 20230809 | 102000 | 1797893200 | 17060 | 17110 | 17110 | 17060 | 23 |
| 555 | 20230809 | 101900 | 1797499720 | 17110 | 17110 | 17110 | 17110 | 62 |
| 556 | 20230809 | 101800 | 1796438900 | 17110 | 17120 | 17130 | 17110 | 16 |
| 557 | 20230809 | 101700 | 1796164850 | 17130 | 17120 | 17130 | 17120 | 263 |
| 558 | 20230809 | 101600 | 1791660030 | 17120 | 17070 | 17120 | 17070 | 890 |
| 559 | 20230809 | 101500 | 1776449500 | 17050 | 17030 | 17050 | 17030 | 1009 |
| 560 | 20230809 | 101400 | 1759253170 | 17030 | 17050 | 17050 | 17030 | 536 |
| 561 | 20230809 | 101300 | 1750123600 | 17050 | 17040 | 17050 | 17040 | 130 |
| 562 | 20230809 | 101200 | 1747908010 | 17030 | 17050 | 17050 | 17020 | 1363 |
| 563 | 20230809 | 101100 | 1724675940 | 17050 | 17050 | 17050 | 17010 | 74 |
| 564 | 20230809 | 101000 | 1723414930 | 17050 | 17010 | 17050 | 17010 | 2638 |
| 565 | 20230809 | 100900 | 1678509090 | 17000 | 17010 | 17010 | 17000 | 765 |
| 566 | 20230809 | 100800 | 1665503240 | 17010 | 17030 | 17030 | 17010 | 879 |
| 567 | 20230809 | 100700 | 1650545840 | 17020 | 17020 | 17020 | 17020 | 214 |
| 568 | 20230809 | 100600 | 1646903560 | 17020 | 17000 | 17020 | 17000 | 241 |
| 569 | 20230809 | 100500 | 1642804540 | 17020 | 17030 | 17030 | 17010 | 203 |
| 570 | 20230809 | 100400 | 1639351310 | 17030 | 17020 | 17040 | 17020 | 679 |
| 571 | 20230809 | 100300 | 1627792390 | 17020 | 17030 | 17030 | 17000 | 1167 |
| 572 | 20230809 | 100200 | 1607945660 | 17030 | 17030 | 17030 | 17030 | 5 |
| 573 | 20230809 | 100100 | 1607860510 | 17030 | 17100 | 17100 | 17030 | 731 |
| 574 | 20230809 | 100000 | 1595407660 | 17110 | 17110 | 17110 | 17110 | 104 |
| 575 | 20230809 | 095900 | 1593628220 | 17040 | 17120 | 17120 | 17040 | 2 |
| 576 | 20230809 | 095800 | 1593594060 | 17130 | 17120 | 17130 | 17120 | 130 |
| 577 | 20230809 | 095700 | 1591368430 | 17130 | 17120 | 17130 | 17120 | 114 |
| 578 | 20230809 | 095600 | 1589415750 | 17120 | 17130 | 17130 | 17110 | 112 |
| 579 | 20230809 | 095500 | 1587498290 | 17120 | 17020 | 17130 | 17000 | 3912 |
| 580 | 20230809 | 095400 | 1520768700 | 17030 | 17060 | 17060 | 17020 | 30 |
| 581 | 20230809 | 095300 | 1520257680 | 17010 | 17020 | 17020 | 17010 | 1020 |
| 582 | 20230809 | 095200 | 1502897450 | 17020 | 17080 | 17080 | 17020 | 435 |
| 583 | 20230809 | 095100 | 1495483300 | 17070 | 17080 | 17080 | 17070 | 9 |
| 584 | 20230809 | 095000 | 1495329630 | 17060 | 17030 | 17060 | 17020 | 1039 |
| 585 | 20230809 | 094900 | 1477625200 | 17030 | 17060 | 17060 | 17030 | 222 |
| 586 | 20230809 | 094800 | 1473843930 | 17060 | 17040 | 17060 | 17030 | 727 |
| 587 | 20230809 | 094700 | 1461460680 | 17040 | 17060 | 17060 | 17040 | 359 |
| 588 | 20230809 | 094600 | 1455339520 | 17060 | 17080 | 17080 | 17060 | 1757 |
| 589 | 20230809 | 094500 | 1425352960 | 17080 | 17080 | 17090 | 17070 | 1187 |
| 590 | 20230809 | 094400 | 1405083160 | 17080 | 17090 | 17090 | 17080 | 1610 |
| 591 | 20230809 | 094300 | 1377583350 | 17090 | 17100 | 17100 | 17080 | 185 |
| 592 | 20230809 | 094200 | 1374421080 | 17130 | 17080 | 17130 | 17080 | 129 |
| 593 | 20230809 | 094100 | 1372216550 | 17080 | 17080 | 17100 | 17080 | 955 |
| 594 | 20230809 | 094000 | 1355901130 | 17090 | 17100 | 17120 | 17090 | 1985 |
| 595 | 20230809 | 093900 | 1321954740 | 17090 | 17100 | 17120 | 17090 | 1329 |
| 596 | 20230809 | 093800 | 1299228820 | 17100 | 17130 | 17150 | 17100 | 3941 |
| 597 | 20230809 | 093700 | 1231766740 | 17130 | 17160 | 17160 | 17120 | 1478 |
| 598 | 20230809 | 093600 | 1206445250 | 17160 | 17150 | 17160 | 17130 | 408 |
| 599 | 20230809 | 093500 | 1199448010 | 17130 | 17120 | 17140 | 17120 | 334 |
| 600 | 20230809 | 093400 | 1193725970 | 17120 | 17120 | 17140 | 17120 | 211 |
| 601 | 20230809 | 093300 | 1190111590 | 17120 | 17140 | 17140 | 17080 | 2129 |
| 602 | 20230809 | 093200 | 1153698900 | 17140 | 17200 | 17200 | 17140 | 848 |
| 603 | 20230809 | 093100 | 1139157400 | 17200 | 17260 | 17260 | 17190 | 2812 |
| 604 | 20230809 | 093000 | 1090748720 | 17260 | 17270 | 17280 | 17220 | 1943 |
| 605 | 20230809 | 092900 | 1057201840 | 17270 | 17160 | 17280 | 17140 | 5913 |
| 606 | 20230809 | 092800 | 955483080 | 17150 | 17140 | 17150 | 17140 | 589 |
| 607 | 20230809 | 092700 | 945383380 | 17140 | 17170 | 17180 | 17130 | 912 |
| 608 | 20230809 | 092600 | 929747390 | 17170 | 17150 | 17180 | 17150 | 2025 |
| 609 | 20230809 | 092500 | 894989890 | 17150 | 17150 | 17180 | 17130 | 3098 |
| 610 | 20230809 | 092400 | 841837460 | 17140 | 17140 | 17150 | 17140 | 635 |
| 611 | 20230809 | 092300 | 830949010 | 17140 | 17080 | 17160 | 17070 | 2950 |
| 612 | 20230809 | 092200 | 780449940 | 17070 | 17090 | 17090 | 17060 | 2397 |
| 613 | 20230809 | 092100 | 739530100 | 17080 | 17130 | 17130 | 17080 | 1132 |
| 614 | 20230809 | 092000 | 720161200 | 17120 | 17100 | 17150 | 17100 | 2022 |
| 615 | 20230809 | 091900 | 685537650 | 17090 | 17060 | 17090 | 17060 | 1742 |
| 616 | 20230809 | 091800 | 655790650 | 17060 | 17070 | 17080 | 17060 | 2625 |
| 617 | 20230809 | 091700 | 610992510 | 17080 | 17090 | 17100 | 17060 | 552 |
| 618 | 20230809 | 091600 | 601564680 | 17100 | 17060 | 17100 | 17060 | 2170 |
| 619 | 20230809 | 091500 | 564486550 | 17060 | 17030 | 17080 | 17030 | 1432 |
| 620 | 20230809 | 091400 | 540063720 | 17000 | 16860 | 17050 | 16860 | 5192 |
| 621 | 20230809 | 091300 | 451962420 | 16860 | 16890 | 16890 | 16860 | 389 |
| 622 | 20230809 | 091200 | 445398920 | 16880 | 16880 | 16880 | 16860 | 382 |
| 623 | 20230809 | 091100 | 438952960 | 16870 | 16880 | 16910 | 16860 | 5438 |
| 624 | 20230809 | 091000 | 347179900 | 16880 | 16900 | 16900 | 16870 | 883 |
| 625 | 20230809 | 090900 | 332272320 | 16900 | 16920 | 16920 | 16890 | 324 |
| 626 | 20230809 | 090800 | 326797820 | 16890 | 16920 | 16970 | 16860 | 1911 |
| 627 | 20230809 | 090700 | 294510010 | 16900 | 16980 | 16980 | 16900 | 2077 |
| 628 | 20230809 | 090600 | 259358170 | 16980 | 16950 | 17000 | 16910 | 1907 |
| 629 | 20230809 | 090500 | 227063980 | 16950 | 16900 | 17000 | 16900 | 1474 |
| 630 | 20230809 | 090400 | 202085070 | 16910 | 16900 | 16920 | 16900 | 846 |
| 631 | 20230809 | 090300 | 187781890 | 16900 | 16900 | 17000 | 16900 | 4938 |
| 632 | 20230809 | 090200 | 104223450 | 16850 | 16820 | 16900 | 16810 | 1143 |
| 633 | 20230809 | 090100 | 84985960 | 16820 | 16930 | 16930 | 16820 | 2313 |
| 634 | 20230809 | 090000 | 45972640 | 16930 | 16900 | 16930 | 16890 | 2260 |