34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 3 | 20230817 | 193400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 4 | 20230817 | 193300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 5 | 20230817 | 193200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 6 | 20230817 | 193100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 7 | 20230817 | 193000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 8 | 20230817 | 192900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 9 | 20230817 | 192800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 10 | 20230817 | 192700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 11 | 20230817 | 192600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 12 | 20230817 | 192500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 13 | 20230817 | 192400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 14 | 20230817 | 192300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 15 | 20230817 | 192200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 16 | 20230817 | 192100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 17 | 20230817 | 192000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 18 | 20230817 | 191900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 19 | 20230817 | 191800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 20 | 20230817 | 191700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 21 | 20230817 | 191600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 22 | 20230817 | 191500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 23 | 20230817 | 191400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 24 | 20230817 | 191300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 25 | 20230817 | 191200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 26 | 20230817 | 191100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 27 | 20230817 | 191000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 28 | 20230817 | 190900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 29 | 20230817 | 190800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 30 | 20230817 | 190700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 31 | 20230817 | 190600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 32 | 20230817 | 190500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 33 | 20230817 | 190400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 34 | 20230817 | 190300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 35 | 20230817 | 190200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 36 | 20230817 | 190100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 37 | 20230817 | 190000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 38 | 20230817 | 185900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 39 | 20230817 | 185800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 40 | 20230817 | 185700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 41 | 20230817 | 185600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 42 | 20230817 | 185500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 43 | 20230817 | 185400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 44 | 20230817 | 185300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 45 | 20230817 | 185200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 46 | 20230817 | 185100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 47 | 20230817 | 185000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 48 | 20230817 | 184900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 49 | 20230817 | 184800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 50 | 20230817 | 184700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 51 | 20230817 | 184600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 52 | 20230817 | 184500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 53 | 20230817 | 184400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 54 | 20230817 | 184300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 55 | 20230817 | 184200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 56 | 20230817 | 184100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 57 | 20230817 | 184000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 58 | 20230817 | 183900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 59 | 20230817 | 183800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 60 | 20230817 | 183700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 61 | 20230817 | 183600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 62 | 20230817 | 183500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 63 | 20230817 | 183400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 64 | 20230817 | 183300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 65 | 20230817 | 183200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 66 | 20230817 | 183100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 67 | 20230817 | 183000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 68 | 20230817 | 182900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 69 | 20230817 | 182800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 70 | 20230817 | 182700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 71 | 20230817 | 182600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 72 | 20230817 | 182500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 73 | 20230817 | 182400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 74 | 20230817 | 182300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 75 | 20230817 | 182200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 76 | 20230817 | 182100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 77 | 20230817 | 182000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 78 | 20230817 | 181900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 79 | 20230817 | 181800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 80 | 20230817 | 181700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 81 | 20230817 | 181600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 82 | 20230817 | 181500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 83 | 20230817 | 181400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 84 | 20230817 | 181300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 85 | 20230817 | 181200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 86 | 20230817 | 181100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 87 | 20230817 | 181000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 88 | 20230817 | 180900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 89 | 20230817 | 180800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 90 | 20230817 | 180700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 91 | 20230817 | 180600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 92 | 20230817 | 180500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 93 | 20230817 | 180400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 94 | 20230817 | 180300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 95 | 20230817 | 180200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 96 | 20230817 | 180100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 97 | 20230817 | 180000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 98 | 20230817 | 175900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 99 | 20230817 | 175800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 100 | 20230817 | 175700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 101 | 20230817 | 175600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 102 | 20230817 | 175500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 103 | 20230817 | 175400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 104 | 20230817 | 175300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 105 | 20230817 | 175200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 106 | 20230817 | 175100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 107 | 20230817 | 175000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 108 | 20230817 | 174900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 109 | 20230817 | 174800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 110 | 20230817 | 174700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 111 | 20230817 | 174600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 112 | 20230817 | 174500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 113 | 20230817 | 174400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 114 | 20230817 | 174300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 115 | 20230817 | 174200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 116 | 20230817 | 174100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 117 | 20230817 | 174000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 118 | 20230817 | 173900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 119 | 20230817 | 173800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 120 | 20230817 | 173700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 121 | 20230817 | 173600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 122 | 20230817 | 173500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 123 | 20230817 | 173400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 124 | 20230817 | 173300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 125 | 20230817 | 173200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 126 | 20230817 | 173100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 127 | 20230817 | 173000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 128 | 20230817 | 172900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 129 | 20230817 | 172800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 130 | 20230817 | 172700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 131 | 20230817 | 172600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 132 | 20230817 | 172500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 133 | 20230817 | 172400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 134 | 20230817 | 172300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 135 | 20230817 | 172200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 136 | 20230817 | 172100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 137 | 20230817 | 172000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 138 | 20230817 | 171900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 139 | 20230817 | 171800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 140 | 20230817 | 171700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 141 | 20230817 | 171600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 142 | 20230817 | 171500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 143 | 20230817 | 171400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 144 | 20230817 | 171300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 145 | 20230817 | 171200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 146 | 20230817 | 171100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 147 | 20230817 | 171000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 148 | 20230817 | 170900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 149 | 20230817 | 170800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 150 | 20230817 | 170700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 151 | 20230817 | 170600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 152 | 20230817 | 170500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 153 | 20230817 | 170400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 154 | 20230817 | 170300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 155 | 20230817 | 170200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 156 | 20230817 | 170100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 157 | 20230817 | 170000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 158 | 20230817 | 165900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 159 | 20230817 | 165800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 160 | 20230817 | 165700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 161 | 20230817 | 165600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 162 | 20230817 | 165500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 163 | 20230817 | 165400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 164 | 20230817 | 165300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 165 | 20230817 | 165200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 166 | 20230817 | 165100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 167 | 20230817 | 165000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 168 | 20230817 | 164900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 169 | 20230817 | 164800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 170 | 20230817 | 164700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 171 | 20230817 | 164600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 172 | 20230817 | 164500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 173 | 20230817 | 164400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 174 | 20230817 | 164300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 175 | 20230817 | 164200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 176 | 20230817 | 164100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 177 | 20230817 | 164000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 178 | 20230817 | 163900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 179 | 20230817 | 163800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 180 | 20230817 | 163700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 181 | 20230817 | 163600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 182 | 20230817 | 163500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 183 | 20230817 | 163400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 184 | 20230817 | 163300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 185 | 20230817 | 163200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 186 | 20230817 | 163100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 187 | 20230817 | 163000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 188 | 20230817 | 162900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 189 | 20230817 | 162800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 190 | 20230817 | 162700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 191 | 20230817 | 162600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 192 | 20230817 | 162500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 193 | 20230817 | 162400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 194 | 20230817 | 162300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 195 | 20230817 | 162200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 196 | 20230817 | 162100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 197 | 20230817 | 162000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 198 | 20230817 | 161900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 199 | 20230817 | 161800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 200 | 20230817 | 161700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 201 | 20230817 | 161600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 202 | 20230817 | 161500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 203 | 20230817 | 161400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 204 | 20230817 | 161300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 205 | 20230817 | 161200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 206 | 20230817 | 161100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 207 | 20230817 | 161000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 208 | 20230817 | 160900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 209 | 20230817 | 160800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 210 | 20230817 | 160700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 211 | 20230817 | 160600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 212 | 20230817 | 160500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 213 | 20230817 | 160400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 214 | 20230817 | 160300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 215 | 20230817 | 160200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 216 | 20230817 | 160100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 217 | 20230817 | 160000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 218 | 20230817 | 155900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 219 | 20230817 | 155800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 220 | 20230817 | 155700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 221 | 20230817 | 155600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 222 | 20230817 | 155500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 223 | 20230817 | 155400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20230817 | 155300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20230817 | 155200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20230817 | 155100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20230817 | 155000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20230817 | 154900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20230817 | 154800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 230 | 20230817 | 154700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 231 | 20230817 | 154600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 232 | 20230817 | 154500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 233 | 20230817 | 154400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 234 | 20230817 | 154300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 235 | 20230817 | 154200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 236 | 20230817 | 154100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 237 | 20230817 | 154000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 238 | 20230817 | 153900 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 239 | 20230817 | 153800 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 240 | 20230817 | 153700 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 241 | 20230817 | 153600 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 242 | 20230817 | 153500 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 243 | 20230817 | 153400 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 244 | 20230817 | 153300 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 245 | 20230817 | 153200 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 246 | 20230817 | 153100 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 0 |
| 247 | 20230817 | 153000 | 5079692170 | 15590 | 15590 | 15590 | 15590 | 3969 |
| 248 | 20230817 | 152900 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 249 | 20230817 | 152800 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 250 | 20230817 | 152700 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 251 | 20230817 | 152600 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 252 | 20230817 | 152500 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 253 | 20230817 | 152400 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 254 | 20230817 | 152300 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 255 | 20230817 | 152200 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 256 | 20230817 | 152100 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 257 | 20230817 | 152000 | 5017815460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 258 | 20230817 | 151900 | 5017815460 | 15600 | 15640 | 15640 | 15600 | 466 |
| 259 | 20230817 | 151800 | 5010537500 | 15640 | 15600 | 15640 | 15600 | 36 |
| 260 | 20230817 | 151700 | 5009974740 | 15600 | 15600 | 15640 | 15600 | 594 |
| 261 | 20230817 | 151600 | 5000707870 | 15640 | 15610 | 15640 | 15610 | 95 |
| 262 | 20230817 | 151500 | 4999223660 | 15640 | 15640 | 15650 | 15600 | 214 |
| 263 | 20230817 | 151400 | 4995876130 | 15640 | 15630 | 15650 | 15600 | 1367 |
| 264 | 20230817 | 151300 | 4974528950 | 15650 | 15660 | 15660 | 15650 | 252 |
| 265 | 20230817 | 151200 | 4970583520 | 15660 | 15620 | 15660 | 15610 | 1012 |
| 266 | 20230817 | 151100 | 4954759510 | 15620 | 15620 | 15620 | 15610 | 171 |
| 267 | 20230817 | 151000 | 4952088860 | 15620 | 15650 | 15650 | 15620 | 375 |
| 268 | 20230817 | 150900 | 4946223090 | 15650 | 15660 | 15660 | 15650 | 51 |
| 269 | 20230817 | 150800 | 4945424930 | 15660 | 15680 | 15680 | 15660 | 435 |
| 270 | 20230817 | 150700 | 4938608020 | 15670 | 15680 | 15680 | 15670 | 28 |
| 271 | 20230817 | 150600 | 4938169180 | 15670 | 15670 | 15690 | 15670 | 2796 |
| 272 | 20230817 | 150500 | 4894347550 | 15670 | 15650 | 15670 | 15650 | 1224 |
| 273 | 20230817 | 150400 | 4875181000 | 15650 | 15650 | 15650 | 15650 | 282 |
| 274 | 20230817 | 150300 | 4870767700 | 15650 | 15660 | 15660 | 15650 | 716 |
| 275 | 20230817 | 150200 | 4859555390 | 15660 | 15650 | 15660 | 15650 | 108 |
| 276 | 20230817 | 150100 | 4857864880 | 15650 | 15670 | 15670 | 15650 | 429 |
| 277 | 20230817 | 150000 | 4851143430 | 15670 | 15660 | 15670 | 15650 | 558 |
| 278 | 20230817 | 145900 | 4842409750 | 15650 | 15660 | 15660 | 15650 | 72 |
| 279 | 20230817 | 145800 | 4841282340 | 15660 | 15660 | 15660 | 15660 | 191 |
| 280 | 20230817 | 145700 | 4838291280 | 15660 | 15660 | 15660 | 15610 | 469 |
| 281 | 20230817 | 145600 | 4830958790 | 15660 | 15640 | 15660 | 15640 | 132 |
| 282 | 20230817 | 145500 | 4828893490 | 15640 | 15680 | 15680 | 15640 | 171 |
| 283 | 20230817 | 145400 | 4826215280 | 15680 | 15680 | 15680 | 15660 | 138 |
| 284 | 20230817 | 145300 | 4824052020 | 15660 | 15680 | 15680 | 15660 | 235 |
| 285 | 20230817 | 145200 | 4820369980 | 15680 | 15680 | 15680 | 15620 | 51 |
| 286 | 20230817 | 145100 | 4819570360 | 15680 | 15690 | 15690 | 15670 | 268 |
| 287 | 20230817 | 145000 | 4815368390 | 15690 | 15610 | 15690 | 15590 | 2481 |
| 288 | 20230817 | 144900 | 4776624510 | 15610 | 15660 | 15660 | 15610 | 306 |
| 289 | 20230817 | 144800 | 4771839000 | 15660 | 15700 | 15700 | 15660 | 185 |
| 290 | 20230817 | 144700 | 4768940870 | 15700 | 15710 | 15710 | 15700 | 157 |
| 291 | 20230817 | 144600 | 4766475510 | 15710 | 15700 | 15710 | 15670 | 293 |
| 292 | 20230817 | 144500 | 4761875420 | 15690 | 15650 | 15690 | 15650 | 1540 |
| 293 | 20230817 | 144400 | 4737749720 | 15650 | 15660 | 15660 | 15650 | 89 |
| 294 | 20230817 | 144300 | 4736356060 | 15670 | 15660 | 15670 | 15650 | 159 |
| 295 | 20230817 | 144200 | 4733865640 | 15670 | 15670 | 15670 | 15660 | 60 |
| 296 | 20230817 | 144100 | 4732925590 | 15640 | 15650 | 15670 | 15640 | 153 |
| 297 | 20230817 | 144000 | 4730530450 | 15670 | 15610 | 15670 | 15600 | 523 |
| 298 | 20230817 | 143900 | 4722364410 | 15670 | 15680 | 15690 | 15600 | 329 |
| 299 | 20230817 | 143800 | 4717223860 | 15680 | 15710 | 15710 | 15680 | 16 |
| 300 | 20230817 | 143700 | 4716972680 | 15720 | 15620 | 15720 | 15600 | 7936 |
| 301 | 20230817 | 143600 | 4592637690 | 15620 | 15690 | 15710 | 15620 | 549 |
| 302 | 20230817 | 143500 | 4584049360 | 15690 | 15740 | 15740 | 15690 | 1419 |
| 303 | 20230817 | 143400 | 4561769000 | 15740 | 15740 | 15740 | 15730 | 130 |
| 304 | 20230817 | 143300 | 4559723370 | 15750 | 15760 | 15780 | 15750 | 974 |
| 305 | 20230817 | 143200 | 4544381270 | 15760 | 15760 | 15760 | 15750 | 258 |
| 306 | 20230817 | 143100 | 4540316880 | 15760 | 15750 | 15760 | 15750 | 635 |
| 307 | 20230817 | 143000 | 4530315180 | 15750 | 15720 | 15790 | 15710 | 2753 |
| 308 | 20230817 | 142900 | 4486968430 | 15730 | 15770 | 15770 | 15730 | 2802 |
| 309 | 20230817 | 142800 | 4442836810 | 15800 | 15800 | 15800 | 15760 | 228 |
| 310 | 20230817 | 142700 | 4439240720 | 15790 | 15790 | 15800 | 15790 | 331 |
| 311 | 20230817 | 142600 | 4434014080 | 15790 | 15780 | 15790 | 15780 | 57 |
| 312 | 20230817 | 142500 | 4433114210 | 15780 | 15700 | 15780 | 15700 | 1269 |
| 313 | 20230817 | 142400 | 4413177600 | 15700 | 15650 | 15700 | 15650 | 225 |
| 314 | 20230817 | 142300 | 4409649550 | 15710 | 15790 | 15790 | 15620 | 4348 |
| 315 | 20230817 | 142200 | 4341407860 | 15790 | 15770 | 15790 | 15770 | 209 |
| 316 | 20230817 | 142100 | 4338108850 | 15770 | 15730 | 15790 | 15720 | 57 |
| 317 | 20230817 | 142000 | 4337210600 | 15790 | 15700 | 15790 | 15700 | 202 |
| 318 | 20230817 | 141900 | 4334026080 | 15700 | 15760 | 15760 | 15700 | 2764 |
| 319 | 20230817 | 141800 | 4290576900 | 15760 | 15780 | 15800 | 15750 | 140 |
| 320 | 20230817 | 141700 | 4288369020 | 15780 | 15780 | 15780 | 15750 | 371 |
| 321 | 20230817 | 141600 | 4282521720 | 15760 | 15810 | 15810 | 15760 | 273 |
| 322 | 20230817 | 141500 | 4278212410 | 15810 | 15820 | 15820 | 15800 | 380 |
| 323 | 20230817 | 141400 | 4272205280 | 15820 | 15850 | 15850 | 15820 | 1446 |
| 324 | 20230817 | 141300 | 4249308520 | 15840 | 15840 | 15850 | 15830 | 1829 |
| 325 | 20230817 | 141200 | 4220339400 | 15830 | 15840 | 15840 | 15830 | 710 |
| 326 | 20230817 | 141100 | 4209099130 | 15830 | 15830 | 15830 | 15820 | 2006 |
| 327 | 20230817 | 141000 | 4177344690 | 15830 | 15790 | 15830 | 15790 | 2749 |
| 328 | 20230817 | 140900 | 4133892700 | 15790 | 15770 | 15790 | 15770 | 72 |
| 329 | 20230817 | 140800 | 4132756550 | 15770 | 15780 | 15780 | 15770 | 43 |
| 330 | 20230817 | 140700 | 4132078220 | 15780 | 15770 | 15790 | 15740 | 240 |
| 331 | 20230817 | 140600 | 4128295740 | 15770 | 15750 | 15770 | 15740 | 1858 |
| 332 | 20230817 | 140500 | 4099039940 | 15750 | 15760 | 15770 | 15750 | 114 |
| 333 | 20230817 | 140400 | 4097243690 | 15750 | 15770 | 15770 | 15750 | 557 |
| 334 | 20230817 | 140300 | 4088466760 | 15770 | 15770 | 15770 | 15760 | 234 |
| 335 | 20230817 | 140200 | 4084777680 | 15770 | 15790 | 15790 | 15760 | 294 |
| 336 | 20230817 | 140100 | 4080142300 | 15790 | 15790 | 15790 | 15760 | 169 |
| 337 | 20230817 | 140000 | 4077475440 | 15790 | 15790 | 15790 | 15770 | 173 |
| 338 | 20230817 | 135900 | 4074745810 | 15790 | 15790 | 15790 | 15750 | 673 |
| 339 | 20230817 | 135800 | 4064133320 | 15780 | 15790 | 15790 | 15780 | 568 |
| 340 | 20230817 | 135700 | 4055170010 | 15790 | 15790 | 15790 | 15750 | 171 |
| 341 | 20230817 | 135600 | 4052471870 | 15790 | 15760 | 15790 | 15760 | 362 |
| 342 | 20230817 | 135500 | 4046761300 | 15760 | 15770 | 15770 | 15760 | 512 |
| 343 | 20230817 | 135400 | 4038690110 | 15780 | 15780 | 15790 | 15780 | 127 |
| 344 | 20230817 | 135300 | 4036685260 | 15790 | 15800 | 15800 | 15780 | 516 |
| 345 | 20230817 | 135200 | 4028540680 | 15800 | 15800 | 15800 | 15800 | 1017 |
| 346 | 20230817 | 135100 | 4012472080 | 15800 | 15800 | 15800 | 15780 | 290 |
| 347 | 20230817 | 135000 | 4007892300 | 15810 | 15770 | 15810 | 15730 | 46 |
| 348 | 20230817 | 134900 | 4007166200 | 15730 | 15820 | 15820 | 15730 | 673 |
| 349 | 20230817 | 134800 | 3996548290 | 15810 | 15820 | 15820 | 15810 | 166 |
| 350 | 20230817 | 134700 | 3993922210 | 15820 | 15800 | 15830 | 15790 | 569 |
| 351 | 20230817 | 134600 | 3984926740 | 15800 | 15790 | 15800 | 15790 | 200 |
| 352 | 20230817 | 134500 | 3981768640 | 15790 | 15790 | 15790 | 15750 | 256 |
| 353 | 20230817 | 134400 | 3977734200 | 15730 | 15800 | 15800 | 15730 | 407 |
| 354 | 20230817 | 134300 | 3971316720 | 15800 | 15810 | 15820 | 15800 | 541 |
| 355 | 20230817 | 134200 | 3962767020 | 15810 | 15730 | 15810 | 15730 | 997 |
| 356 | 20230817 | 134100 | 3947017710 | 15730 | 15800 | 15800 | 15730 | 114 |
| 357 | 20230817 | 134000 | 3945219770 | 15800 | 15730 | 15800 | 15720 | 63 |
| 358 | 20230817 | 133900 | 3944228650 | 15750 | 15820 | 15820 | 15750 | 268 |
| 359 | 20230817 | 133800 | 3939994650 | 15820 | 15820 | 15820 | 15810 | 224 |
| 360 | 20230817 | 133700 | 3936452140 | 15820 | 15820 | 15820 | 15810 | 432 |
| 361 | 20230817 | 133600 | 3929618350 | 15820 | 15790 | 15820 | 15790 | 1315 |
| 362 | 20230817 | 133500 | 3908837830 | 15770 | 15750 | 15770 | 15730 | 557 |
| 363 | 20230817 | 133400 | 3900064680 | 15750 | 15740 | 15750 | 15710 | 795 |
| 364 | 20230817 | 133300 | 3887564180 | 15750 | 15760 | 15760 | 15750 | 107 |
| 365 | 20230817 | 133200 | 3885878410 | 15770 | 15800 | 15800 | 15770 | 1145 |
| 366 | 20230817 | 133100 | 3867819280 | 15800 | 15790 | 15800 | 15790 | 241 |
| 367 | 20230817 | 133000 | 3864011550 | 15800 | 15770 | 15800 | 15770 | 649 |
| 368 | 20230817 | 132900 | 3853759720 | 15770 | 15780 | 15780 | 15770 | 51 |
| 369 | 20230817 | 132800 | 3852955440 | 15780 | 15800 | 15800 | 15780 | 497 |
| 370 | 20230817 | 132700 | 3845107970 | 15800 | 15800 | 15800 | 15790 | 322 |
| 371 | 20230817 | 132600 | 3840020990 | 15800 | 15790 | 15800 | 15790 | 298 |
| 372 | 20230817 | 132500 | 3835315150 | 15790 | 15770 | 15790 | 15760 | 118 |
| 373 | 20230817 | 132400 | 3833453850 | 15710 | 15720 | 15770 | 15710 | 265 |
| 374 | 20230817 | 132300 | 3829289560 | 15770 | 15810 | 15830 | 15770 | 2261 |
| 375 | 20230817 | 132200 | 3793530190 | 15800 | 15800 | 15800 | 15790 | 1584 |
| 376 | 20230817 | 132100 | 3768503690 | 15790 | 15760 | 15800 | 15760 | 1814 |
| 377 | 20230817 | 132000 | 3739897110 | 15750 | 15730 | 15750 | 15720 | 2517 |
| 378 | 20230817 | 131900 | 3700283040 | 15720 | 15750 | 15750 | 15720 | 94 |
| 379 | 20230817 | 131800 | 3698804140 | 15740 | 15700 | 15740 | 15700 | 837 |
| 380 | 20230817 | 131700 | 3685637740 | 15710 | 15660 | 15710 | 15660 | 1510 |
| 381 | 20230817 | 131600 | 3661952230 | 15660 | 15660 | 15660 | 15660 | 53 |
| 382 | 20230817 | 131500 | 3661122250 | 15660 | 15620 | 15660 | 15620 | 396 |
| 383 | 20230817 | 131400 | 3654933050 | 15620 | 15610 | 15620 | 15600 | 300 |
| 384 | 20230817 | 131300 | 3650248610 | 15600 | 15620 | 15620 | 15600 | 350 |
| 385 | 20230817 | 131200 | 3644787450 | 15620 | 15620 | 15620 | 15620 | 1 |
| 386 | 20230817 | 131100 | 3644771830 | 15620 | 15600 | 15620 | 15600 | 54 |
| 387 | 20230817 | 131000 | 3643928570 | 15610 | 15610 | 15610 | 15610 | 136 |
| 388 | 20230817 | 130900 | 3641805610 | 15610 | 15610 | 15620 | 15610 | 133 |
| 389 | 20230817 | 130800 | 3639728980 | 15620 | 15620 | 15620 | 15620 | 151 |
| 390 | 20230817 | 130700 | 3637370360 | 15620 | 15620 | 15620 | 15620 | 8 |
| 391 | 20230817 | 130600 | 3637245400 | 15660 | 15600 | 15670 | 15600 | 552 |
| 392 | 20230817 | 130500 | 3628610230 | 15600 | 15670 | 15670 | 15600 | 31 |
| 393 | 20230817 | 130400 | 3628125160 | 15680 | 15680 | 15680 | 15600 | 3415 |
| 394 | 20230817 | 130300 | 3574782040 | 15640 | 15650 | 15720 | 15640 | 763 |
| 395 | 20230817 | 130200 | 3562811100 | 15670 | 15700 | 15700 | 15670 | 195 |
| 396 | 20230817 | 130100 | 3559752030 | 15700 | 15700 | 15700 | 15700 | 104 |
| 397 | 20230817 | 130000 | 3558119230 | 15700 | 15700 | 15700 | 15700 | 57 |
| 398 | 20230817 | 125900 | 3557224330 | 15700 | 15690 | 15700 | 15690 | 404 |
| 399 | 20230817 | 125800 | 3550882660 | 15680 | 15680 | 15690 | 15680 | 176 |
| 400 | 20230817 | 125700 | 3548122780 | 15690 | 15680 | 15690 | 15680 | 308 |
| 401 | 20230817 | 125600 | 3543293330 | 15690 | 15720 | 15720 | 15680 | 738 |
| 402 | 20230817 | 125500 | 3531706760 | 15700 | 15700 | 15730 | 15690 | 611 |
| 403 | 20230817 | 125400 | 3522118330 | 15690 | 15720 | 15720 | 15690 | 83 |
| 404 | 20230817 | 125300 | 3520814470 | 15730 | 15720 | 15730 | 15720 | 271 |
| 405 | 20230817 | 125200 | 3516554070 | 15730 | 15730 | 15730 | 15730 | 0 |
| 406 | 20230817 | 125100 | 3516554070 | 15730 | 15730 | 15740 | 15720 | 826 |
| 407 | 20230817 | 125000 | 3503561150 | 15680 | 15730 | 15740 | 15680 | 123 |
| 408 | 20230817 | 124900 | 3501626460 | 15730 | 15730 | 15730 | 15730 | 244 |
| 409 | 20230817 | 124800 | 3497788340 | 15730 | 15730 | 15730 | 15730 | 260 |
| 410 | 20230817 | 124700 | 3493698540 | 15730 | 15730 | 15740 | 15730 | 614 |
| 411 | 20230817 | 124600 | 3484040020 | 15730 | 15700 | 15730 | 15650 | 165 |
| 412 | 20230817 | 124500 | 3481453810 | 15720 | 15710 | 15740 | 15700 | 345 |
| 413 | 20230817 | 124400 | 3476031680 | 15700 | 15700 | 15700 | 15700 | 20 |
| 414 | 20230817 | 124300 | 3475717680 | 15700 | 15750 | 15760 | 15700 | 913 |
| 415 | 20230817 | 124200 | 3461375560 | 15730 | 15760 | 15760 | 15730 | 318 |
| 416 | 20230817 | 124100 | 3456372070 | 15760 | 15770 | 15770 | 15730 | 1141 |
| 417 | 20230817 | 124000 | 3438381180 | 15750 | 15770 | 15770 | 15750 | 104 |
| 418 | 20230817 | 123900 | 3436742400 | 15780 | 15790 | 15790 | 15760 | 297 |
| 419 | 20230817 | 123800 | 3432055010 | 15790 | 15750 | 15790 | 15750 | 128 |
| 420 | 20230817 | 123700 | 3430035480 | 15750 | 15740 | 15750 | 15730 | 178 |
| 421 | 20230817 | 123600 | 3427233700 | 15730 | 15730 | 15730 | 15730 | 502 |
| 422 | 20230817 | 123500 | 3419337240 | 15720 | 15710 | 15720 | 15710 | 198 |
| 423 | 20230817 | 123400 | 3416225690 | 15710 | 15660 | 15710 | 15660 | 1282 |
| 424 | 20230817 | 123300 | 3396129020 | 15660 | 15650 | 15660 | 15650 | 94 |
| 425 | 20230817 | 123200 | 3394657120 | 15660 | 15640 | 15660 | 15640 | 400 |
| 426 | 20230817 | 123100 | 3388398670 | 15650 | 15640 | 15650 | 15640 | 119 |
| 427 | 20230817 | 123000 | 3386537450 | 15640 | 15670 | 15670 | 15640 | 641 |
| 428 | 20230817 | 122900 | 3376505710 | 15670 | 15700 | 15700 | 15670 | 440 |
| 429 | 20230817 | 122800 | 3369600860 | 15690 | 15690 | 15690 | 15690 | 20 |
| 430 | 20230817 | 122700 | 3369287060 | 15690 | 15700 | 15700 | 15680 | 321 |
| 431 | 20230817 | 122600 | 3364250510 | 15700 | 15690 | 15700 | 15690 | 5 |
| 432 | 20230817 | 122500 | 3364172040 | 15680 | 15680 | 15680 | 15680 | 1105 |
| 433 | 20230817 | 122400 | 3346845640 | 15680 | 15680 | 15700 | 15680 | 622 |
| 434 | 20230817 | 122300 | 3337090880 | 15680 | 15690 | 15690 | 15680 | 116 |
| 435 | 20230817 | 122200 | 3335271710 | 15690 | 15690 | 15720 | 15690 | 281 |
| 436 | 20230817 | 122100 | 3330862750 | 15720 | 15730 | 15730 | 15690 | 408 |
| 437 | 20230817 | 122000 | 3324456360 | 15730 | 15730 | 15740 | 15730 | 951 |
| 438 | 20230817 | 121900 | 3309488960 | 15740 | 15730 | 15740 | 15730 | 353 |
| 439 | 20230817 | 121800 | 3303935790 | 15740 | 15680 | 15750 | 15680 | 141 |
| 440 | 20230817 | 121700 | 3301722200 | 15670 | 15670 | 15670 | 15670 | 459 |
| 441 | 20230817 | 121600 | 3294529670 | 15670 | 15670 | 15670 | 15670 | 134 |
| 442 | 20230817 | 121500 | 3292429890 | 15640 | 15680 | 15680 | 15640 | 302 |
| 443 | 20230817 | 121400 | 3287700270 | 15690 | 15750 | 15750 | 15620 | 919 |
| 444 | 20230817 | 121300 | 3273329710 | 15770 | 15800 | 15810 | 15770 | 1016 |
| 445 | 20230817 | 121200 | 3257294520 | 15800 | 15810 | 15860 | 15800 | 5608 |
| 446 | 20230817 | 121100 | 3168446970 | 15810 | 15730 | 15850 | 15730 | 2091 |
| 447 | 20230817 | 121000 | 3135443300 | 15730 | 15660 | 15730 | 15660 | 4699 |
| 448 | 20230817 | 120900 | 3061708680 | 15660 | 15640 | 15660 | 15630 | 696 |
| 449 | 20230817 | 120800 | 3050817940 | 15640 | 15650 | 15650 | 15640 | 1173 |
| 450 | 20230817 | 120700 | 3032461590 | 15650 | 15590 | 15650 | 15590 | 4229 |
| 451 | 20230817 | 120600 | 2966399540 | 15590 | 15600 | 15600 | 15590 | 56 |
| 452 | 20230817 | 120500 | 2965526300 | 15600 | 15600 | 15600 | 15600 | 293 |
| 453 | 20230817 | 120400 | 2960955500 | 15600 | 15580 | 15600 | 15580 | 899 |
| 454 | 20230817 | 120300 | 2946937140 | 15570 | 15570 | 15580 | 15560 | 212 |
| 455 | 20230817 | 120200 | 2943636130 | 15570 | 15570 | 15570 | 15570 | 22 |
| 456 | 20230817 | 120100 | 2943293590 | 15570 | 15570 | 15580 | 15570 | 186 |
| 457 | 20230817 | 120000 | 2940396830 | 15570 | 15590 | 15590 | 15570 | 541 |
| 458 | 20230817 | 115900 | 2931963930 | 15590 | 15570 | 15590 | 15570 | 292 |
| 459 | 20230817 | 115800 | 2927415040 | 15570 | 15510 | 15570 | 15510 | 2459 |
| 460 | 20230817 | 115700 | 2889184650 | 15500 | 15500 | 15500 | 15500 | 37 |
| 461 | 20230817 | 115600 | 2888611150 | 15510 | 15510 | 15510 | 15510 | 289 |
| 462 | 20230817 | 115500 | 2884128760 | 15510 | 15510 | 15520 | 15510 | 573 |
| 463 | 20230817 | 115400 | 2875241520 | 15510 | 15510 | 15510 | 15510 | 10 |
| 464 | 20230817 | 115300 | 2875086420 | 15510 | 15520 | 15520 | 15510 | 500 |
| 465 | 20230817 | 115200 | 2867329940 | 15520 | 15520 | 15520 | 15520 | 13 |
| 466 | 20230817 | 115100 | 2867128180 | 15520 | 15520 | 15520 | 15520 | 11 |
| 467 | 20230817 | 115000 | 2866957460 | 15520 | 15520 | 15520 | 15510 | 951 |
| 468 | 20230817 | 114900 | 2852198930 | 15520 | 15520 | 15520 | 15520 | 116 |
| 469 | 20230817 | 114800 | 2850398610 | 15520 | 15550 | 15550 | 15520 | 137 |
| 470 | 20230817 | 114700 | 2848272070 | 15550 | 15550 | 15550 | 15520 | 190 |
| 471 | 20230817 | 114600 | 2845320600 | 15530 | 15550 | 15550 | 15530 | 740 |
| 472 | 20230817 | 114500 | 2833820470 | 15560 | 15570 | 15570 | 15550 | 224 |
| 473 | 20230817 | 114400 | 2830335250 | 15580 | 15570 | 15580 | 15570 | 73 |
| 474 | 20230817 | 114300 | 2829198160 | 15580 | 15580 | 15580 | 15580 | 41 |
| 475 | 20230817 | 114200 | 2828559380 | 15570 | 15590 | 15590 | 15560 | 39 |
| 476 | 20230817 | 114100 | 2827952200 | 15590 | 15580 | 15590 | 15580 | 142 |
| 477 | 20230817 | 114000 | 2825739480 | 15580 | 15580 | 15580 | 15580 | 78 |
| 478 | 20230817 | 113900 | 2824524240 | 15580 | 15580 | 15580 | 15550 | 171 |
| 479 | 20230817 | 113800 | 2821861770 | 15580 | 15580 | 15580 | 15580 | 108 |
| 480 | 20230817 | 113700 | 2820179130 | 15570 | 15570 | 15570 | 15570 | 116 |
| 481 | 20230817 | 113600 | 2818373010 | 15570 | 15580 | 15580 | 15570 | 70 |
| 482 | 20230817 | 113500 | 2817282760 | 15580 | 15580 | 15580 | 15580 | 1 |
| 483 | 20230817 | 113400 | 2817267180 | 15570 | 15600 | 15600 | 15550 | 598 |
| 484 | 20230817 | 113300 | 2807951490 | 15590 | 15570 | 15590 | 15570 | 1321 |
| 485 | 20230817 | 113200 | 2787373520 | 15570 | 15570 | 15570 | 15570 | 107 |
| 486 | 20230817 | 113100 | 2785707530 | 15560 | 15560 | 15570 | 15560 | 112 |
| 487 | 20230817 | 113000 | 2783964460 | 15560 | 15560 | 15560 | 15560 | 45 |
| 488 | 20230817 | 112900 | 2783264260 | 15560 | 15540 | 15560 | 15540 | 290 |
| 489 | 20230817 | 112800 | 2778754360 | 15540 | 15540 | 15550 | 15540 | 114 |
| 490 | 20230817 | 112700 | 2776982400 | 15540 | 15560 | 15560 | 15540 | 263 |
| 491 | 20230817 | 112600 | 2772891460 | 15560 | 15570 | 15570 | 15560 | 140 |
| 492 | 20230817 | 112500 | 2770712460 | 15570 | 15570 | 15570 | 15570 | 42 |
| 493 | 20230817 | 112400 | 2770058520 | 15590 | 15590 | 15590 | 15590 | 1337 |
| 494 | 20230817 | 112300 | 2749214690 | 15600 | 15590 | 15600 | 15590 | 155 |
| 495 | 20230817 | 112200 | 2746797110 | 15590 | 15600 | 15600 | 15560 | 532 |
| 496 | 20230817 | 112100 | 2738503330 | 15590 | 15590 | 15590 | 15590 | 79 |
| 497 | 20230817 | 112000 | 2737271720 | 15590 | 15550 | 15590 | 15550 | 882 |
| 498 | 20230817 | 111900 | 2723550460 | 15530 | 15520 | 15530 | 15520 | 437 |
| 499 | 20230817 | 111800 | 2716766100 | 15520 | 15510 | 15520 | 15510 | 280 |
| 500 | 20230817 | 111700 | 2712420660 | 15520 | 15520 | 15520 | 15510 | 158 |
| 501 | 20230817 | 111600 | 2709968970 | 15510 | 15530 | 15530 | 15510 | 227 |
| 502 | 20230817 | 111500 | 2706447280 | 15530 | 15480 | 15530 | 15480 | 462 |
| 503 | 20230817 | 111400 | 2699290280 | 15480 | 15450 | 15480 | 15450 | 101 |
| 504 | 20230817 | 111300 | 2697729800 | 15440 | 15480 | 15480 | 15440 | 116 |
| 505 | 20230817 | 111200 | 2695934730 | 15480 | 15490 | 15500 | 15440 | 251 |
| 506 | 20230817 | 111100 | 2692051520 | 15450 | 15490 | 15490 | 15450 | 182 |
| 507 | 20230817 | 111000 | 2689237660 | 15490 | 15490 | 15500 | 15450 | 211 |
| 508 | 20230817 | 110900 | 2685972060 | 15490 | 15480 | 15490 | 15430 | 483 |
| 509 | 20230817 | 110800 | 2678509690 | 15450 | 15490 | 15490 | 15430 | 123 |
| 510 | 20230817 | 110700 | 2676606400 | 15430 | 15440 | 15440 | 15430 | 160 |
| 511 | 20230817 | 110600 | 2674136620 | 15510 | 15510 | 15510 | 15510 | 3 |
| 512 | 20230817 | 110500 | 2674090090 | 15530 | 15440 | 15530 | 15440 | 41 |
| 513 | 20230817 | 110400 | 2673456960 | 15440 | 15440 | 15540 | 15440 | 515 |
| 514 | 20230817 | 110300 | 2665486000 | 15450 | 15540 | 15550 | 15450 | 3144 |
| 515 | 20230817 | 110200 | 2616729080 | 15550 | 15560 | 15560 | 15550 | 104 |
| 516 | 20230817 | 110100 | 2615111870 | 15560 | 15560 | 15560 | 15560 | 303 |
| 517 | 20230817 | 110000 | 2610397190 | 15560 | 15570 | 15570 | 15560 | 117 |
| 518 | 20230817 | 105900 | 2608575580 | 15570 | 15610 | 15610 | 15570 | 266 |
| 519 | 20230817 | 105800 | 2604424200 | 15610 | 15580 | 15610 | 15570 | 301 |
| 520 | 20230817 | 105700 | 2599732010 | 15580 | 15570 | 15580 | 15570 | 44 |
| 521 | 20230817 | 105600 | 2599046510 | 15580 | 15630 | 15630 | 15580 | 209 |
| 522 | 20230817 | 105500 | 2595785340 | 15630 | 15630 | 15630 | 15630 | 518 |
| 523 | 20230817 | 105400 | 2587689000 | 15630 | 15630 | 15640 | 15570 | 933 |
| 524 | 20230817 | 105300 | 2573121720 | 15640 | 15670 | 15680 | 15640 | 788 |
| 525 | 20230817 | 105200 | 2560788430 | 15660 | 15660 | 15660 | 15640 | 613 |
| 526 | 20230817 | 105100 | 2551192390 | 15660 | 15620 | 15670 | 15620 | 1189 |
| 527 | 20230817 | 105000 | 2532573330 | 15620 | 15630 | 15630 | 15620 | 129 |
| 528 | 20230817 | 104900 | 2530558230 | 15660 | 15640 | 15670 | 15630 | 753 |
| 529 | 20230817 | 104800 | 2518778310 | 15670 | 15600 | 15670 | 15600 | 1920 |
| 530 | 20230817 | 104700 | 2488766410 | 15590 | 15600 | 15610 | 15590 | 2983 |
| 531 | 20230817 | 104600 | 2442230560 | 15590 | 15530 | 15590 | 15530 | 786 |
| 532 | 20230817 | 104500 | 2429983930 | 15530 | 15580 | 15580 | 15530 | 419 |
| 533 | 20230817 | 104400 | 2423457340 | 15580 | 15590 | 15600 | 15570 | 868 |
| 534 | 20230817 | 104300 | 2409920900 | 15580 | 15580 | 15580 | 15570 | 426 |
| 535 | 20230817 | 104200 | 2403286610 | 15580 | 15490 | 15580 | 15490 | 3821 |
| 536 | 20230817 | 104100 | 2344033420 | 15500 | 15530 | 15530 | 15500 | 263 |
| 537 | 20230817 | 104000 | 2339953100 | 15530 | 15450 | 15530 | 15450 | 885 |
| 538 | 20230817 | 103900 | 2326253830 | 15350 | 15390 | 15390 | 15350 | 100 |
| 539 | 20230817 | 103800 | 2324715910 | 15430 | 15410 | 15430 | 15400 | 2249 |
| 540 | 20230817 | 103700 | 2290047930 | 15390 | 15400 | 15400 | 15380 | 497 |
| 541 | 20230817 | 103600 | 2282402370 | 15400 | 15350 | 15400 | 15330 | 135 |
| 542 | 20230817 | 103500 | 2280331660 | 15410 | 15410 | 15420 | 15410 | 431 |
| 543 | 20230817 | 103400 | 2273689460 | 15410 | 15330 | 15420 | 15330 | 162 |
| 544 | 20230817 | 103300 | 2271193080 | 15330 | 15340 | 15420 | 15330 | 361 |
| 545 | 20230817 | 103200 | 2265642280 | 15330 | 15340 | 15430 | 15330 | 315 |
| 546 | 20230817 | 103100 | 2260797780 | 15330 | 15380 | 15390 | 15330 | 874 |
| 547 | 20230817 | 103000 | 2247360670 | 15390 | 15390 | 15390 | 15390 | 136 |
| 548 | 20230817 | 102900 | 2245267630 | 15400 | 15400 | 15450 | 15390 | 938 |
| 549 | 20230817 | 102800 | 2230816380 | 15390 | 15440 | 15440 | 15390 | 1092 |
| 550 | 20230817 | 102700 | 2214006960 | 15440 | 15440 | 15440 | 15440 | 137 |
| 551 | 20230817 | 102600 | 2211891680 | 15450 | 15400 | 15450 | 15400 | 860 |
| 552 | 20230817 | 102500 | 2198607530 | 15400 | 15380 | 15410 | 15380 | 235 |
| 553 | 20230817 | 102400 | 2194989190 | 15380 | 15470 | 15470 | 15380 | 468 |
| 554 | 20230817 | 102300 | 2187762360 | 15450 | 15360 | 15480 | 15360 | 1455 |
| 555 | 20230817 | 102200 | 2165352470 | 15370 | 15410 | 15410 | 15370 | 167 |
| 556 | 20230817 | 102100 | 2162783190 | 15410 | 15400 | 15410 | 15400 | 818 |
| 557 | 20230817 | 102000 | 2150184990 | 15400 | 15500 | 15500 | 15400 | 2677 |
| 558 | 20230817 | 101900 | 2108833100 | 15510 | 15500 | 15510 | 15460 | 409 |
| 559 | 20230817 | 101800 | 2102500340 | 15460 | 15480 | 15480 | 15460 | 972 |
| 560 | 20230817 | 101700 | 2087462580 | 15510 | 15470 | 15510 | 15470 | 971 |
| 561 | 20230817 | 101600 | 2072428650 | 15470 | 15500 | 15520 | 15470 | 1137 |
| 562 | 20230817 | 101500 | 2054829830 | 15500 | 15480 | 15520 | 15480 | 610 |
| 563 | 20230817 | 101400 | 2045375150 | 15520 | 15520 | 15520 | 15510 | 210 |
| 564 | 20230817 | 101300 | 2042116240 | 15520 | 15530 | 15530 | 15500 | 1638 |
| 565 | 20230817 | 101200 | 2016701750 | 15510 | 15560 | 15560 | 15510 | 1344 |
| 566 | 20230817 | 101100 | 1995826300 | 15570 | 15640 | 15640 | 15570 | 695 |
| 567 | 20230817 | 101000 | 1984984170 | 15610 | 15660 | 15660 | 15610 | 716 |
| 568 | 20230817 | 100900 | 1973784260 | 15660 | 15620 | 15660 | 15610 | 999 |
| 569 | 20230817 | 100800 | 1958169530 | 15620 | 15590 | 15630 | 15590 | 1869 |
| 570 | 20230817 | 100700 | 1928996960 | 15570 | 15550 | 15570 | 15550 | 152 |
| 571 | 20230817 | 100600 | 1926633320 | 15600 | 15600 | 15610 | 15550 | 1364 |
| 572 | 20230817 | 100500 | 1905362450 | 15600 | 15680 | 15680 | 15550 | 1790 |
| 573 | 20230817 | 100400 | 1877369830 | 15680 | 15640 | 15680 | 15640 | 1353 |
| 574 | 20230817 | 100300 | 1856188560 | 15610 | 15650 | 15650 | 15610 | 759 |
| 575 | 20230817 | 100200 | 1844319990 | 15610 | 15600 | 15640 | 15600 | 1359 |
| 576 | 20230817 | 100100 | 1823107610 | 15600 | 15580 | 15600 | 15580 | 947 |
| 577 | 20230817 | 100000 | 1808351220 | 15580 | 15520 | 15580 | 15520 | 376 |
| 578 | 20230817 | 095900 | 1802506260 | 15520 | 15510 | 15540 | 15500 | 756 |
| 579 | 20230817 | 095800 | 1790783220 | 15500 | 15420 | 15500 | 15420 | 1140 |
| 580 | 20230817 | 095700 | 1773176820 | 15420 | 15430 | 15430 | 15410 | 433 |
| 581 | 20230817 | 095600 | 1766500420 | 15450 | 15450 | 15450 | 15430 | 417 |
| 582 | 20230817 | 095500 | 1760061880 | 15450 | 15450 | 15500 | 15430 | 2718 |
| 583 | 20230817 | 095400 | 1718034160 | 15490 | 15510 | 15510 | 15470 | 2826 |
| 584 | 20230817 | 095300 | 1674248350 | 15510 | 15470 | 15520 | 15470 | 921 |
| 585 | 20230817 | 095200 | 1659986430 | 15510 | 15480 | 15510 | 15470 | 285 |
| 586 | 20230817 | 095100 | 1655575880 | 15490 | 15590 | 15590 | 15490 | 2067 |
| 587 | 20230817 | 095000 | 1623521610 | 15590 | 15610 | 15610 | 15510 | 1629 |
| 588 | 20230817 | 094900 | 1598179300 | 15610 | 15480 | 15620 | 15480 | 6713 |
| 589 | 20230817 | 094800 | 1493666430 | 15470 | 15450 | 15470 | 15440 | 517 |
| 590 | 20230817 | 094700 | 1485671860 | 15440 | 15470 | 15470 | 15440 | 322 |
| 591 | 20230817 | 094600 | 1480695220 | 15470 | 15520 | 15520 | 15450 | 2818 |
| 592 | 20230817 | 094500 | 1436995000 | 15530 | 15450 | 15540 | 15450 | 7058 |
| 593 | 20230817 | 094400 | 1327569980 | 15450 | 15470 | 15470 | 15430 | 346 |
| 594 | 20230817 | 094300 | 1322221210 | 15470 | 15440 | 15470 | 15430 | 607 |
| 595 | 20230817 | 094200 | 1312837240 | 15470 | 15430 | 15470 | 15430 | 1232 |
| 596 | 20230817 | 094100 | 1293810690 | 15430 | 15350 | 15430 | 15350 | 532 |
| 597 | 20230817 | 094000 | 1285619610 | 15310 | 15370 | 15370 | 15310 | 975 |
| 598 | 20230817 | 093900 | 1270657660 | 15400 | 15400 | 15400 | 15370 | 132 |
| 599 | 20230817 | 093800 | 1268625760 | 15400 | 15410 | 15410 | 15370 | 1003 |
| 600 | 20230817 | 093700 | 1253179010 | 15420 | 15450 | 15450 | 15410 | 1638 |
| 601 | 20230817 | 093600 | 1227903050 | 15450 | 15400 | 15470 | 15400 | 2020 |
| 602 | 20230817 | 093500 | 1196695790 | 15400 | 15380 | 15430 | 15360 | 1964 |
| 603 | 20230817 | 093400 | 1166476630 | 15350 | 15300 | 15370 | 15290 | 5325 |
| 604 | 20230817 | 093300 | 1084909120 | 15290 | 15270 | 15290 | 15260 | 2703 |
| 605 | 20230817 | 093200 | 1043619830 | 15290 | 15270 | 15290 | 15270 | 1310 |
| 606 | 20230817 | 093100 | 1023604980 | 15270 | 15280 | 15290 | 15210 | 440 |
| 607 | 20230817 | 093000 | 1016888110 | 15280 | 15170 | 15300 | 15170 | 3165 |
| 608 | 20230817 | 092900 | 968666240 | 15170 | 15230 | 15230 | 15170 | 397 |
| 609 | 20230817 | 092800 | 962627320 | 15230 | 15230 | 15280 | 15160 | 538 |
| 610 | 20230817 | 092700 | 954446670 | 15230 | 15180 | 15280 | 15150 | 2289 |
| 611 | 20230817 | 092600 | 919635150 | 15180 | 15190 | 15190 | 15170 | 1331 |
| 612 | 20230817 | 092500 | 899435190 | 15190 | 15210 | 15220 | 15180 | 916 |
| 613 | 20230817 | 092400 | 885509450 | 15210 | 15230 | 15230 | 15210 | 72 |
| 614 | 20230817 | 092300 | 884413330 | 15230 | 15210 | 15230 | 15200 | 1564 |
| 615 | 20230817 | 092200 | 860611790 | 15200 | 15150 | 15200 | 15140 | 1002 |
| 616 | 20230817 | 092100 | 845419960 | 15140 | 15110 | 15180 | 15100 | 3295 |
| 617 | 20230817 | 092000 | 795538000 | 15120 | 15170 | 15170 | 15120 | 2022 |
| 618 | 20230817 | 091900 | 764897150 | 15170 | 15200 | 15210 | 15160 | 1718 |
| 619 | 20230817 | 091800 | 738822970 | 15200 | 15240 | 15280 | 15160 | 2475 |
| 620 | 20230817 | 091700 | 701142450 | 15280 | 15330 | 15330 | 15220 | 886 |
| 621 | 20230817 | 091600 | 687609690 | 15320 | 15260 | 15380 | 15210 | 3373 |
| 622 | 20230817 | 091500 | 635956360 | 15200 | 15200 | 15200 | 15150 | 1402 |
| 623 | 20230817 | 091400 | 614681840 | 15200 | 15190 | 15260 | 15190 | 970 |
| 624 | 20230817 | 091300 | 599900270 | 15200 | 15260 | 15260 | 15190 | 2094 |
| 625 | 20230817 | 091200 | 567994250 | 15260 | 15350 | 15360 | 15240 | 1123 |
| 626 | 20230817 | 091100 | 550840680 | 15360 | 15370 | 15370 | 15260 | 930 |
| 627 | 20230817 | 091000 | 536580830 | 15370 | 15310 | 15370 | 15310 | 2214 |
| 628 | 20230817 | 090900 | 502597580 | 15320 | 15260 | 15320 | 15180 | 286 |
| 629 | 20230817 | 090800 | 498241430 | 15270 | 15400 | 15400 | 15270 | 736 |
| 630 | 20230817 | 090700 | 486978700 | 15430 | 15450 | 15470 | 15280 | 2503 |
| 631 | 20230817 | 090600 | 448336230 | 15440 | 15500 | 15500 | 15420 | 3622 |
| 632 | 20230817 | 090500 | 392297840 | 15490 | 15260 | 15490 | 15250 | 7306 |
| 633 | 20230817 | 090400 | 280403650 | 15260 | 15270 | 15280 | 15120 | 828 |
| 634 | 20230817 | 090300 | 267789860 | 15290 | 15150 | 15290 | 15060 | 2457 |
| 635 | 20230817 | 090200 | 230591400 | 15170 | 15270 | 15280 | 15170 | 4249 |
| 636 | 20230817 | 090100 | 165894780 | 15270 | 15050 | 15340 | 15050 | 5260 |
| 637 | 20230817 | 090000 | 85905800 | 15030 | 15020 | 15130 | 15020 | 5663 |