31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 185000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 3 | 20230822 | 184900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 4 | 20230822 | 184800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 5 | 20230822 | 184700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 6 | 20230822 | 184600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 7 | 20230822 | 184500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 8 | 20230822 | 184400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 9 | 20230822 | 184300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 10 | 20230822 | 184200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 11 | 20230822 | 184100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 12 | 20230822 | 184000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 13 | 20230822 | 183900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 14 | 20230822 | 183800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 15 | 20230822 | 183700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 16 | 20230822 | 183600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 17 | 20230822 | 183500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 18 | 20230822 | 183400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 19 | 20230822 | 183300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 20 | 20230822 | 183200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 21 | 20230822 | 183100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 22 | 20230822 | 183000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 23 | 20230822 | 182900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 24 | 20230822 | 182800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 25 | 20230822 | 182700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 26 | 20230822 | 182600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 27 | 20230822 | 182500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 28 | 20230822 | 182400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 29 | 20230822 | 182300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 30 | 20230822 | 182200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 31 | 20230822 | 182100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 32 | 20230822 | 182000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 33 | 20230822 | 181900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 34 | 20230822 | 181800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 35 | 20230822 | 181700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 36 | 20230822 | 181600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 37 | 20230822 | 181500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 38 | 20230822 | 181400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 39 | 20230822 | 181300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 40 | 20230822 | 181200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 41 | 20230822 | 181100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 42 | 20230822 | 181000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 43 | 20230822 | 180900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 44 | 20230822 | 180800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 45 | 20230822 | 180700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 46 | 20230822 | 180600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 47 | 20230822 | 180500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 48 | 20230822 | 180400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 49 | 20230822 | 180300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 50 | 20230822 | 180200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 51 | 20230822 | 180100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 52 | 20230822 | 180000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 53 | 20230822 | 175900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 54 | 20230822 | 175800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 55 | 20230822 | 175700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 56 | 20230822 | 175600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 57 | 20230822 | 175500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 58 | 20230822 | 175400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 59 | 20230822 | 175300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 60 | 20230822 | 175200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 61 | 20230822 | 175100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 62 | 20230822 | 175000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 63 | 20230822 | 174900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 64 | 20230822 | 174800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 65 | 20230822 | 174700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 66 | 20230822 | 174600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 67 | 20230822 | 174500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 68 | 20230822 | 174400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 69 | 20230822 | 174300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 70 | 20230822 | 174200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 71 | 20230822 | 174100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 72 | 20230822 | 174000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 73 | 20230822 | 173900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 74 | 20230822 | 173800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 75 | 20230822 | 173700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 76 | 20230822 | 173600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 77 | 20230822 | 173500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 78 | 20230822 | 173400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 79 | 20230822 | 173300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 80 | 20230822 | 173200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 81 | 20230822 | 173100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 82 | 20230822 | 173000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 83 | 20230822 | 172900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 84 | 20230822 | 172800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 85 | 20230822 | 172700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 86 | 20230822 | 172600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 87 | 20230822 | 172500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 88 | 20230822 | 172400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 89 | 20230822 | 172300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 90 | 20230822 | 172200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 91 | 20230822 | 172100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 92 | 20230822 | 172000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 93 | 20230822 | 171900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 94 | 20230822 | 171800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 95 | 20230822 | 171700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 96 | 20230822 | 171600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 97 | 20230822 | 171500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 98 | 20230822 | 171400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 99 | 20230822 | 171300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 100 | 20230822 | 171200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 101 | 20230822 | 171100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 102 | 20230822 | 171000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 103 | 20230822 | 170900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 104 | 20230822 | 170800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 105 | 20230822 | 170700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 106 | 20230822 | 170600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 107 | 20230822 | 170500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 108 | 20230822 | 170400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 109 | 20230822 | 170300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 110 | 20230822 | 170200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 111 | 20230822 | 170100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 112 | 20230822 | 170000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 113 | 20230822 | 165900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 114 | 20230822 | 165800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 115 | 20230822 | 165700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 116 | 20230822 | 165600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 117 | 20230822 | 165500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 118 | 20230822 | 165400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 119 | 20230822 | 165300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 120 | 20230822 | 165200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 121 | 20230822 | 165100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 122 | 20230822 | 165000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 123 | 20230822 | 164900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 124 | 20230822 | 164800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 125 | 20230822 | 164700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 126 | 20230822 | 164600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 127 | 20230822 | 164500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 128 | 20230822 | 164400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 129 | 20230822 | 164300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 130 | 20230822 | 164200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 131 | 20230822 | 164100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 132 | 20230822 | 164000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 133 | 20230822 | 163900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 134 | 20230822 | 163800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 135 | 20230822 | 163700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 136 | 20230822 | 163600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 137 | 20230822 | 163500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 138 | 20230822 | 163400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 139 | 20230822 | 163300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 140 | 20230822 | 163200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 141 | 20230822 | 163100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 142 | 20230822 | 163000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 143 | 20230822 | 162900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 144 | 20230822 | 162800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 145 | 20230822 | 162700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 146 | 20230822 | 162600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 147 | 20230822 | 162500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 148 | 20230822 | 162400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 149 | 20230822 | 162300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 150 | 20230822 | 162200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 151 | 20230822 | 162100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 152 | 20230822 | 162000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 153 | 20230822 | 161900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 154 | 20230822 | 161800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 155 | 20230822 | 161700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 156 | 20230822 | 161600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 157 | 20230822 | 161500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 158 | 20230822 | 161400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 159 | 20230822 | 161300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 160 | 20230822 | 161200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 161 | 20230822 | 161100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 162 | 20230822 | 161000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 163 | 20230822 | 160900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 164 | 20230822 | 160800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 165 | 20230822 | 160700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 166 | 20230822 | 160600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 167 | 20230822 | 160500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 168 | 20230822 | 160400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 169 | 20230822 | 160300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 170 | 20230822 | 160200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 171 | 20230822 | 160100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 172 | 20230822 | 160000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 173 | 20230822 | 155900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 174 | 20230822 | 155800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 175 | 20230822 | 155700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 176 | 20230822 | 155600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 177 | 20230822 | 155500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 178 | 20230822 | 155400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 179 | 20230822 | 155300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 180 | 20230822 | 155200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 181 | 20230822 | 155100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 182 | 20230822 | 155000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 183 | 20230822 | 154900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 184 | 20230822 | 154800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 185 | 20230822 | 154700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 186 | 20230822 | 154600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 187 | 20230822 | 154500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 188 | 20230822 | 154400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 189 | 20230822 | 154300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 190 | 20230822 | 154200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 191 | 20230822 | 154100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 192 | 20230822 | 154000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 193 | 20230822 | 153900 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 194 | 20230822 | 153800 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 195 | 20230822 | 153700 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 196 | 20230822 | 153600 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 197 | 20230822 | 153500 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 198 | 20230822 | 153400 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 199 | 20230822 | 153300 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 200 | 20230822 | 153200 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 201 | 20230822 | 153100 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 0 |
| 202 | 20230822 | 153000 | 3833357570 | 15390 | 15390 | 15390 | 15390 | 2924 |
| 203 | 20230822 | 152900 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 204 | 20230822 | 152800 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 205 | 20230822 | 152700 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 206 | 20230822 | 152600 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 207 | 20230822 | 152500 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 208 | 20230822 | 152400 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 209 | 20230822 | 152300 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 210 | 20230822 | 152200 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 211 | 20230822 | 152100 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 212 | 20230822 | 152000 | 3788357210 | 15440 | 15440 | 15440 | 15440 | 0 |
| 213 | 20230822 | 151900 | 3788357210 | 15440 | 15430 | 15440 | 15330 | 369 |
| 214 | 20230822 | 151800 | 3782698090 | 15340 | 15410 | 15430 | 15340 | 108 |
| 215 | 20230822 | 151700 | 3781032730 | 15420 | 15340 | 15440 | 15340 | 10 |
| 216 | 20230822 | 151600 | 3780879150 | 15340 | 15370 | 15390 | 15340 | 2000 |
| 217 | 20230822 | 151500 | 3750163700 | 15470 | 15450 | 15470 | 15450 | 201 |
| 218 | 20230822 | 151400 | 3747055030 | 15350 | 15370 | 15460 | 15350 | 2251 |
| 219 | 20230822 | 151300 | 3712492040 | 15370 | 15480 | 15480 | 15370 | 259 |
| 220 | 20230822 | 151200 | 3708510220 | 15360 | 15490 | 15490 | 15360 | 33 |
| 221 | 20230822 | 151100 | 3707999180 | 15490 | 15470 | 15490 | 15470 | 256 |
| 222 | 20230822 | 151000 | 3704038250 | 15470 | 15470 | 15470 | 15470 | 105 |
| 223 | 20230822 | 150900 | 3702413900 | 15350 | 15460 | 15470 | 15350 | 1261 |
| 224 | 20230822 | 150800 | 3683028430 | 15470 | 15470 | 15470 | 15470 | 1 |
| 225 | 20230822 | 150700 | 3683012960 | 15470 | 15470 | 15470 | 15470 | 20 |
| 226 | 20230822 | 150600 | 3682703560 | 15470 | 15470 | 15470 | 15470 | 17 |
| 227 | 20230822 | 150500 | 3682440570 | 15470 | 15480 | 15480 | 15340 | 1069 |
| 228 | 20230822 | 150400 | 3666019620 | 15400 | 15480 | 15480 | 15400 | 137 |
| 229 | 20230822 | 150300 | 3663902860 | 15480 | 15480 | 15480 | 15480 | 10 |
| 230 | 20230822 | 150200 | 3663748060 | 15480 | 15420 | 15480 | 15400 | 762 |
| 231 | 20230822 | 150100 | 3651998130 | 15420 | 15420 | 15420 | 15420 | 20 |
| 232 | 20230822 | 150000 | 3651689730 | 15500 | 15490 | 15500 | 15490 | 51 |
| 233 | 20230822 | 145900 | 3650899450 | 15420 | 15490 | 15490 | 15420 | 409 |
| 234 | 20230822 | 145800 | 3644581470 | 15490 | 15480 | 15500 | 15470 | 350 |
| 235 | 20230822 | 145700 | 3639161020 | 15480 | 15470 | 15500 | 15460 | 286 |
| 236 | 20230822 | 145600 | 3634735360 | 15500 | 15510 | 15510 | 15450 | 1006 |
| 237 | 20230822 | 145500 | 3619163550 | 15500 | 15500 | 15500 | 15500 | 191 |
| 238 | 20230822 | 145400 | 3616203050 | 15500 | 15490 | 15500 | 15490 | 323 |
| 239 | 20230822 | 145300 | 3611199470 | 15490 | 15490 | 15490 | 15490 | 4 |
| 240 | 20230822 | 145200 | 3611137510 | 15470 | 15470 | 15470 | 15470 | 20 |
| 241 | 20230822 | 145100 | 3610828110 | 15490 | 15510 | 15510 | 15490 | 41 |
| 242 | 20230822 | 145000 | 3610193000 | 15500 | 15500 | 15500 | 15500 | 538 |
| 243 | 20230822 | 144900 | 3601854000 | 15500 | 15490 | 15500 | 15490 | 37 |
| 244 | 20230822 | 144800 | 3601280800 | 15500 | 15510 | 15510 | 15500 | 9 |
| 245 | 20230822 | 144700 | 3601141260 | 15470 | 15480 | 15510 | 15470 | 596 |
| 246 | 20230822 | 144600 | 3591917380 | 15510 | 15510 | 15510 | 15510 | 0 |
| 247 | 20230822 | 144500 | 3591917380 | 15510 | 15510 | 15510 | 15510 | 0 |
| 248 | 20230822 | 144400 | 3591917380 | 15510 | 15510 | 15510 | 15510 | 6 |
| 249 | 20230822 | 144300 | 3591824320 | 15520 | 15490 | 15520 | 15490 | 4 |
| 250 | 20230822 | 144200 | 3591762300 | 15480 | 15520 | 15520 | 15480 | 340 |
| 251 | 20230822 | 144100 | 3586493480 | 15520 | 15520 | 15520 | 15520 | 0 |
| 252 | 20230822 | 144000 | 3586493480 | 15520 | 15480 | 15520 | 15480 | 3 |
| 253 | 20230822 | 143900 | 3586446960 | 15520 | 15520 | 15520 | 15520 | 0 |
| 254 | 20230822 | 143800 | 3586446960 | 15520 | 15520 | 15520 | 15520 | 0 |
| 255 | 20230822 | 143700 | 3586446960 | 15520 | 15520 | 15520 | 15520 | 11 |
| 256 | 20230822 | 143600 | 3586276240 | 15520 | 15500 | 15520 | 15500 | 382 |
| 257 | 20230822 | 143500 | 3580354040 | 15500 | 15520 | 15520 | 15500 | 695 |
| 258 | 20230822 | 143400 | 3569576560 | 15560 | 15520 | 15560 | 15520 | 519 |
| 259 | 20230822 | 143300 | 3561502320 | 15560 | 15530 | 15560 | 15500 | 612 |
| 260 | 20230822 | 143200 | 3551984710 | 15540 | 15530 | 15540 | 15480 | 342 |
| 261 | 20230822 | 143100 | 3546681620 | 15500 | 15550 | 15600 | 15500 | 786 |
| 262 | 20230822 | 143000 | 3534450410 | 15550 | 15430 | 15550 | 15430 | 4022 |
| 263 | 20230822 | 142900 | 3472232230 | 15430 | 15400 | 15430 | 15370 | 225 |
| 264 | 20230822 | 142800 | 3468773200 | 15370 | 15390 | 15390 | 15370 | 494 |
| 265 | 20230822 | 142700 | 3461176120 | 15430 | 15430 | 15430 | 15420 | 733 |
| 266 | 20230822 | 142600 | 3449866430 | 15430 | 15370 | 15430 | 15370 | 121 |
| 267 | 20230822 | 142500 | 3448006600 | 15370 | 15420 | 15440 | 15370 | 1673 |
| 268 | 20230822 | 142400 | 3422244700 | 15420 | 15400 | 15420 | 15380 | 612 |
| 269 | 20230822 | 142300 | 3412829050 | 15390 | 15380 | 15420 | 15380 | 589 |
| 270 | 20230822 | 142200 | 3403768390 | 15380 | 15400 | 15420 | 15380 | 881 |
| 271 | 20230822 | 142100 | 3390214230 | 15400 | 15480 | 15480 | 15400 | 1325 |
| 272 | 20230822 | 142000 | 3369768050 | 15480 | 15380 | 15480 | 15380 | 4448 |
| 273 | 20230822 | 141900 | 3301115350 | 15400 | 15300 | 15420 | 15300 | 5226 |
| 274 | 20230822 | 141800 | 3220802440 | 15340 | 15330 | 15340 | 15330 | 501 |
| 275 | 20230822 | 141700 | 3213122100 | 15330 | 15330 | 15330 | 15330 | 0 |
| 276 | 20230822 | 141600 | 3213122100 | 15330 | 15330 | 15330 | 15330 | 0 |
| 277 | 20230822 | 141500 | 3213122100 | 15330 | 15330 | 15330 | 15330 | 5 |
| 278 | 20230822 | 141400 | 3213045450 | 15330 | 15330 | 15330 | 15330 | 10 |
| 279 | 20230822 | 141300 | 3212892150 | 15330 | 15280 | 15330 | 15280 | 5 |
| 280 | 20230822 | 141200 | 3212815600 | 15330 | 15330 | 15330 | 15330 | 0 |
| 281 | 20230822 | 141100 | 3212815600 | 15330 | 15330 | 15330 | 15330 | 0 |
| 282 | 20230822 | 141000 | 3212815600 | 15330 | 15280 | 15330 | 15280 | 85 |
| 283 | 20230822 | 140900 | 3211516050 | 15330 | 15330 | 15330 | 15330 | 1 |
| 284 | 20230822 | 140800 | 3211500720 | 15320 | 15320 | 15320 | 15320 | 200 |
| 285 | 20230822 | 140700 | 3208436720 | 15320 | 15310 | 15320 | 15310 | 1000 |
| 286 | 20230822 | 140600 | 3193118290 | 15320 | 15320 | 15320 | 15320 | 0 |
| 287 | 20230822 | 140500 | 3193118290 | 15320 | 15310 | 15320 | 15310 | 200 |
| 288 | 20230822 | 140400 | 3190055830 | 15280 | 15280 | 15280 | 15280 | 2 |
| 289 | 20230822 | 140300 | 3190025270 | 15280 | 15300 | 15300 | 15280 | 379 |
| 290 | 20230822 | 140200 | 3184228570 | 15290 | 15280 | 15290 | 15280 | 313 |
| 291 | 20230822 | 140100 | 3179443630 | 15270 | 15280 | 15280 | 15270 | 1543 |
| 292 | 20230822 | 140000 | 3155872020 | 15270 | 15270 | 15270 | 15270 | 77 |
| 293 | 20230822 | 135900 | 3154696230 | 15270 | 15260 | 15280 | 15260 | 373 |
| 294 | 20230822 | 135800 | 3149004050 | 15270 | 15270 | 15270 | 15270 | 57 |
| 295 | 20230822 | 135700 | 3148133660 | 15270 | 15270 | 15270 | 15270 | 43 |
| 296 | 20230822 | 135600 | 3147477050 | 15270 | 15270 | 15270 | 15270 | 1 |
| 297 | 20230822 | 135500 | 3147461780 | 15290 | 15290 | 15290 | 15290 | 631 |
| 298 | 20230822 | 135400 | 3137813790 | 15290 | 15290 | 15290 | 15290 | 0 |
| 299 | 20230822 | 135300 | 3137813790 | 15290 | 15290 | 15290 | 15290 | 23 |
| 300 | 20230822 | 135200 | 3137462120 | 15290 | 15260 | 15300 | 15260 | 121 |
| 301 | 20230822 | 135100 | 3135612580 | 15300 | 15300 | 15300 | 15300 | 3 |
| 302 | 20230822 | 135000 | 3135566680 | 15250 | 15310 | 15310 | 15250 | 2184 |
| 303 | 20230822 | 134900 | 3102240680 | 15310 | 15310 | 15310 | 15310 | 250 |
| 304 | 20230822 | 134800 | 3098413180 | 15310 | 15310 | 15310 | 15310 | 2 |
| 305 | 20230822 | 134700 | 3098382560 | 15270 | 15310 | 15310 | 15270 | 48 |
| 306 | 20230822 | 134600 | 3097648880 | 15300 | 15280 | 15300 | 15280 | 501 |
| 307 | 20230822 | 134500 | 3089984590 | 15290 | 15270 | 15290 | 15270 | 49 |
| 308 | 20230822 | 134400 | 3089236260 | 15270 | 15270 | 15270 | 15270 | 0 |
| 309 | 20230822 | 134300 | 3089236260 | 15270 | 15260 | 15290 | 15260 | 742 |
| 310 | 20230822 | 134200 | 3077908130 | 15290 | 15260 | 15290 | 15260 | 39 |
| 311 | 20230822 | 134100 | 3077312870 | 15260 | 15290 | 15290 | 15260 | 566 |
| 312 | 20230822 | 134000 | 3068674880 | 15290 | 15280 | 15290 | 15260 | 283 |
| 313 | 20230822 | 133900 | 3064351310 | 15230 | 15230 | 15230 | 15230 | 81 |
| 314 | 20230822 | 133800 | 3063117680 | 15220 | 15240 | 15240 | 15220 | 319 |
| 315 | 20230822 | 133700 | 3058259470 | 15250 | 15250 | 15250 | 15250 | 4 |
| 316 | 20230822 | 133600 | 3058198470 | 15280 | 15280 | 15280 | 15280 | 0 |
| 317 | 20230822 | 133500 | 3058198470 | 15280 | 15280 | 15280 | 15190 | 3 |
| 318 | 20230822 | 133400 | 3058152720 | 15280 | 15280 | 15280 | 15280 | 1 |
| 319 | 20230822 | 133300 | 3058137440 | 15190 | 15280 | 15280 | 15190 | 1422 |
| 320 | 20230822 | 133200 | 3036425220 | 15290 | 15290 | 15290 | 15290 | 2 |
| 321 | 20230822 | 133100 | 3036394640 | 15290 | 15220 | 15290 | 15200 | 501 |
| 322 | 20230822 | 133000 | 3028774430 | 15290 | 15290 | 15290 | 15210 | 10 |
| 323 | 20230822 | 132900 | 3028622170 | 15210 | 15210 | 15240 | 15210 | 136 |
| 324 | 20230822 | 132800 | 3026553460 | 15240 | 15240 | 15240 | 15240 | 7 |
| 325 | 20230822 | 132700 | 3026446780 | 15240 | 15240 | 15240 | 15240 | 3 |
| 326 | 20230822 | 132600 | 3026401060 | 15190 | 15200 | 15200 | 15190 | 595 |
| 327 | 20230822 | 132500 | 3017360970 | 15200 | 15240 | 15240 | 15200 | 554 |
| 328 | 20230822 | 132400 | 3008939760 | 15200 | 15210 | 15240 | 15200 | 1566 |
| 329 | 20230822 | 132300 | 2985135540 | 15210 | 15240 | 15240 | 15210 | 705 |
| 330 | 20230822 | 132200 | 2974408740 | 15310 | 15220 | 15310 | 15220 | 853 |
| 331 | 20230822 | 132100 | 2961425810 | 15220 | 15270 | 15310 | 15220 | 2000 |
| 332 | 20230822 | 132000 | 2930941940 | 15270 | 15310 | 15310 | 15250 | 320 |
| 333 | 20230822 | 131900 | 2926054060 | 15310 | 15270 | 15310 | 15260 | 137 |
| 334 | 20230822 | 131800 | 2923961960 | 15270 | 15270 | 15270 | 15270 | 72 |
| 335 | 20230822 | 131700 | 2922862520 | 15270 | 15270 | 15270 | 15260 | 50 |
| 336 | 20230822 | 131600 | 2922099500 | 15270 | 15310 | 15310 | 15270 | 453 |
| 337 | 20230822 | 131500 | 2915178190 | 15310 | 15310 | 15310 | 15250 | 619 |
| 338 | 20230822 | 131400 | 2905707240 | 15310 | 15240 | 15310 | 15240 | 54 |
| 339 | 20230822 | 131300 | 2904880640 | 15320 | 15320 | 15320 | 15320 | 3 |
| 340 | 20230822 | 131200 | 2904834680 | 15230 | 15270 | 15370 | 15220 | 1089 |
| 341 | 20230822 | 131100 | 2888230070 | 15290 | 15390 | 15390 | 15290 | 526 |
| 342 | 20230822 | 131000 | 2880185510 | 15300 | 15410 | 15420 | 15300 | 150 |
| 343 | 20230822 | 130900 | 2877884740 | 15420 | 15410 | 15420 | 15410 | 150 |
| 344 | 20230822 | 130800 | 2875572540 | 15420 | 15420 | 15430 | 15420 | 101 |
| 345 | 20230822 | 130700 | 2874014290 | 15440 | 15330 | 15440 | 15330 | 733 |
| 346 | 20230822 | 130600 | 2862743790 | 15250 | 15350 | 15350 | 15250 | 1437 |
| 347 | 20230822 | 130500 | 2840755970 | 15320 | 15390 | 15390 | 15320 | 520 |
| 348 | 20230822 | 130400 | 2832779310 | 15390 | 15390 | 15390 | 15390 | 20 |
| 349 | 20230822 | 130300 | 2832471510 | 15390 | 15390 | 15390 | 15390 | 41 |
| 350 | 20230822 | 130200 | 2831840520 | 15390 | 15420 | 15420 | 15390 | 2 |
| 351 | 20230822 | 130100 | 2831809710 | 15350 | 15390 | 15390 | 15350 | 836 |
| 352 | 20230822 | 130000 | 2818961090 | 15400 | 15400 | 15400 | 15390 | 98 |
| 353 | 20230822 | 125900 | 2817452740 | 15420 | 15420 | 15420 | 15420 | 5 |
| 354 | 20230822 | 125800 | 2817375640 | 15420 | 15390 | 15420 | 15390 | 282 |
| 355 | 20230822 | 125700 | 2813031420 | 15390 | 15390 | 15390 | 15390 | 24 |
| 356 | 20230822 | 125600 | 2812662060 | 15390 | 15390 | 15390 | 15390 | 99 |
| 357 | 20230822 | 125500 | 2811138450 | 15390 | 15390 | 15390 | 15390 | 32 |
| 358 | 20230822 | 125400 | 2810645970 | 15380 | 15400 | 15400 | 15380 | 508 |
| 359 | 20230822 | 125300 | 2802827960 | 15440 | 15440 | 15440 | 15440 | 1 |
| 360 | 20230822 | 125200 | 2802812520 | 15390 | 15390 | 15400 | 15390 | 36 |
| 361 | 20230822 | 125100 | 2802258460 | 15440 | 15440 | 15440 | 15440 | 0 |
| 362 | 20230822 | 125000 | 2802258460 | 15440 | 15440 | 15440 | 15440 | 0 |
| 363 | 20230822 | 124900 | 2802258460 | 15440 | 15420 | 15440 | 15380 | 950 |
| 364 | 20230822 | 124800 | 2787629970 | 15420 | 15430 | 15430 | 15420 | 30 |
| 365 | 20230822 | 124700 | 2787167270 | 15440 | 15440 | 15470 | 15440 | 12 |
| 366 | 20230822 | 124600 | 2786981960 | 15450 | 15450 | 15480 | 15450 | 128 |
| 367 | 20230822 | 124500 | 2785001360 | 15480 | 15480 | 15480 | 15480 | 5 |
| 368 | 20230822 | 124400 | 2784923960 | 15500 | 15500 | 15500 | 15500 | 0 |
| 369 | 20230822 | 124300 | 2784923960 | 15500 | 15490 | 15500 | 15490 | 25 |
| 370 | 20230822 | 124200 | 2784536560 | 15500 | 15460 | 15500 | 15460 | 30 |
| 371 | 20230822 | 124100 | 2784072110 | 15410 | 15510 | 15510 | 15410 | 1565 |
| 372 | 20230822 | 124000 | 2759913080 | 15510 | 15510 | 15510 | 15510 | 33 |
| 373 | 20230822 | 123900 | 2759401250 | 15550 | 15550 | 15550 | 15550 | 20 |
| 374 | 20230822 | 123800 | 2759090250 | 15550 | 15510 | 15550 | 15510 | 11 |
| 375 | 20230822 | 123700 | 2758919600 | 15520 | 15550 | 15570 | 15520 | 502 |
| 376 | 20230822 | 123600 | 2751119480 | 15550 | 15480 | 15550 | 15480 | 675 |
| 377 | 20230822 | 123500 | 2740634480 | 15480 | 15420 | 15480 | 15410 | 511 |
| 378 | 20230822 | 123400 | 2732747900 | 15420 | 15450 | 15450 | 15420 | 396 |
| 379 | 20230822 | 123300 | 2726639640 | 15430 | 15430 | 15430 | 15430 | 105 |
| 380 | 20230822 | 123200 | 2725019490 | 15440 | 15450 | 15450 | 15440 | 566 |
| 381 | 20230822 | 123100 | 2716279940 | 15450 | 15450 | 15450 | 15450 | 88 |
| 382 | 20230822 | 123000 | 2714920340 | 15480 | 15450 | 15480 | 15450 | 514 |
| 383 | 20230822 | 122900 | 2706979010 | 15480 | 15480 | 15480 | 15480 | 7 |
| 384 | 20230822 | 122800 | 2706870650 | 15490 | 15500 | 15500 | 15490 | 2 |
| 385 | 20230822 | 122700 | 2706839660 | 15440 | 15450 | 15490 | 15440 | 2203 |
| 386 | 20230822 | 122600 | 2672809760 | 15450 | 15450 | 15450 | 15450 | 1 |
| 387 | 20230822 | 122500 | 2672794310 | 15490 | 15500 | 15500 | 15490 | 87 |
| 388 | 20230822 | 122400 | 2671446360 | 15500 | 15500 | 15500 | 15500 | 224 |
| 389 | 20230822 | 122300 | 2667974360 | 15500 | 15500 | 15500 | 15500 | 80 |
| 390 | 20230822 | 122200 | 2666734360 | 15500 | 15490 | 15500 | 15490 | 122 |
| 391 | 20230822 | 122100 | 2664844560 | 15490 | 15450 | 15490 | 15450 | 111 |
| 392 | 20230822 | 122000 | 2663125210 | 15440 | 15490 | 15490 | 15440 | 944 |
| 393 | 20230822 | 121900 | 2648534110 | 15490 | 15490 | 15500 | 15490 | 5 |
| 394 | 20230822 | 121800 | 2648456650 | 15490 | 15490 | 15490 | 15490 | 54 |
| 395 | 20230822 | 121700 | 2647620190 | 15470 | 15490 | 15490 | 15470 | 315 |
| 396 | 20230822 | 121600 | 2642743770 | 15480 | 15490 | 15540 | 15480 | 1813 |
| 397 | 20230822 | 121500 | 2614678320 | 15530 | 15490 | 15530 | 15490 | 2 |
| 398 | 20230822 | 121400 | 2614647300 | 15550 | 15550 | 15550 | 15550 | 0 |
| 399 | 20230822 | 121300 | 2614647300 | 15550 | 15550 | 15550 | 15550 | 0 |
| 400 | 20230822 | 121200 | 2614647300 | 15550 | 15550 | 15550 | 15550 | 0 |
| 401 | 20230822 | 121100 | 2614647300 | 15550 | 15500 | 15550 | 15480 | 706 |
| 402 | 20230822 | 121000 | 2603713400 | 15500 | 15500 | 15500 | 15500 | 0 |
| 403 | 20230822 | 120900 | 2603713400 | 15500 | 15500 | 15500 | 15500 | 1 |
| 404 | 20230822 | 120800 | 2603697900 | 15570 | 15490 | 15570 | 15480 | 15 |
| 405 | 20230822 | 120700 | 2603465510 | 15570 | 15510 | 15570 | 15480 | 1004 |
| 406 | 20230822 | 120600 | 2587901420 | 15620 | 15600 | 15660 | 15500 | 1480 |
| 407 | 20230822 | 120500 | 2564922170 | 15670 | 15670 | 15670 | 15670 | 0 |
| 408 | 20230822 | 120400 | 2564922170 | 15670 | 15670 | 15670 | 15670 | 0 |
| 409 | 20230822 | 120300 | 2564922170 | 15670 | 15690 | 15690 | 15670 | 311 |
| 410 | 20230822 | 120200 | 2560043530 | 15690 | 15620 | 15690 | 15620 | 1112 |
| 411 | 20230822 | 120100 | 2542639430 | 15570 | 15550 | 15570 | 15550 | 949 |
| 412 | 20230822 | 120000 | 2527865280 | 15530 | 15520 | 15550 | 15520 | 36 |
| 413 | 20230822 | 115900 | 2527306190 | 15550 | 15520 | 15550 | 15510 | 870 |
| 414 | 20230822 | 115800 | 2513809490 | 15510 | 15520 | 15530 | 15510 | 240 |
| 415 | 20230822 | 115700 | 2510084390 | 15530 | 15550 | 15570 | 15530 | 1173 |
| 416 | 20230822 | 115600 | 2491846760 | 15550 | 15570 | 15570 | 15550 | 1380 |
| 417 | 20230822 | 115500 | 2470375300 | 15570 | 15570 | 15640 | 15570 | 403 |
| 418 | 20230822 | 115400 | 2464100520 | 15590 | 15590 | 15590 | 15590 | 2 |
| 419 | 20230822 | 115300 | 2464069340 | 15640 | 15640 | 15640 | 15640 | 1 |
| 420 | 20230822 | 115200 | 2464053700 | 15640 | 15640 | 15640 | 15640 | 0 |
| 421 | 20230822 | 115100 | 2464053700 | 15640 | 15640 | 15640 | 15570 | 14 |
| 422 | 20230822 | 115000 | 2463835500 | 15650 | 15650 | 15650 | 15650 | 2 |
| 423 | 20230822 | 114900 | 2463804200 | 15570 | 15570 | 15650 | 15570 | 10 |
| 424 | 20230822 | 114800 | 2463648020 | 15660 | 15600 | 15660 | 15570 | 30 |
| 425 | 20230822 | 114700 | 2463180530 | 15600 | 15600 | 15600 | 15600 | 1 |
| 426 | 20230822 | 114600 | 2463164930 | 15650 | 15570 | 15650 | 15570 | 51 |
| 427 | 20230822 | 114500 | 2462366940 | 15570 | 15600 | 15650 | 15570 | 1016 |
| 428 | 20230822 | 114400 | 2446531800 | 15600 | 15600 | 15600 | 15600 | 1 |
| 429 | 20230822 | 114300 | 2446516200 | 15600 | 15600 | 15650 | 15600 | 353 |
| 430 | 20230822 | 114200 | 2441009250 | 15600 | 15650 | 15650 | 15600 | 7 |
| 431 | 20230822 | 114100 | 2440900000 | 15600 | 15600 | 15600 | 15590 | 154 |
| 432 | 20230822 | 114000 | 2438498120 | 15590 | 15570 | 15600 | 15570 | 682 |
| 433 | 20230822 | 113900 | 2427869310 | 15570 | 15570 | 15570 | 15560 | 964 |
| 434 | 20230822 | 113800 | 2412861390 | 15590 | 15600 | 15620 | 15590 | 1599 |
| 435 | 20230822 | 113700 | 2387920130 | 15610 | 15660 | 15660 | 15610 | 952 |
| 436 | 20230822 | 113600 | 2373054570 | 15660 | 15660 | 15670 | 15610 | 774 |
| 437 | 20230822 | 113500 | 2360938430 | 15610 | 15610 | 15670 | 15610 | 108 |
| 438 | 20230822 | 113400 | 2359246310 | 15610 | 15640 | 15680 | 15610 | 890 |
| 439 | 20230822 | 113300 | 2345335720 | 15650 | 15610 | 15650 | 15610 | 171 |
| 440 | 20230822 | 113200 | 2342662410 | 15670 | 15600 | 15680 | 15600 | 246 |
| 441 | 20230822 | 113100 | 2338822460 | 15600 | 15670 | 15690 | 15600 | 1855 |
| 442 | 20230822 | 113000 | 2309814500 | 15690 | 15650 | 15690 | 15650 | 681 |
| 443 | 20230822 | 112900 | 2299154660 | 15680 | 15690 | 15690 | 15650 | 804 |
| 444 | 20230822 | 112800 | 2286567750 | 15660 | 15690 | 15700 | 15660 | 1052 |
| 445 | 20230822 | 112700 | 2270065020 | 15690 | 15660 | 15690 | 15660 | 1811 |
| 446 | 20230822 | 112600 | 2241653600 | 15660 | 15640 | 15660 | 15640 | 1217 |
| 447 | 20230822 | 112500 | 2222609170 | 15640 | 15630 | 15640 | 15630 | 240 |
| 448 | 20230822 | 112400 | 2218855690 | 15620 | 15640 | 15640 | 15620 | 259 |
| 449 | 20230822 | 112300 | 2214805950 | 15610 | 15640 | 15640 | 15610 | 100 |
| 450 | 20230822 | 112200 | 2213244800 | 15610 | 15640 | 15640 | 15610 | 659 |
| 451 | 20230822 | 112100 | 2202938640 | 15640 | 15620 | 15650 | 15620 | 1669 |
| 452 | 20230822 | 112000 | 2176867900 | 15590 | 15600 | 15600 | 15560 | 1856 |
| 453 | 20230822 | 111900 | 2147918560 | 15580 | 15600 | 15620 | 15580 | 546 |
| 454 | 20230822 | 111800 | 2139405780 | 15590 | 15680 | 15680 | 15590 | 796 |
| 455 | 20230822 | 111700 | 2126952400 | 15680 | 15680 | 15700 | 15640 | 3512 |
| 456 | 20230822 | 111600 | 2071864040 | 15680 | 15620 | 15680 | 15620 | 485 |
| 457 | 20230822 | 111500 | 2064269990 | 15630 | 15590 | 15630 | 15580 | 558 |
| 458 | 20230822 | 111400 | 2055570300 | 15640 | 15650 | 15650 | 15590 | 236 |
| 459 | 20230822 | 111300 | 2051888910 | 15670 | 15580 | 15670 | 15580 | 1566 |
| 460 | 20230822 | 111200 | 2027449150 | 15560 | 15590 | 15610 | 15550 | 512 |
| 461 | 20230822 | 111100 | 2019465330 | 15590 | 15560 | 15590 | 15550 | 1961 |
| 462 | 20230822 | 111000 | 1988967150 | 15560 | 15560 | 15560 | 15560 | 2 |
| 463 | 20230822 | 110900 | 1988936030 | 15560 | 15570 | 15570 | 15560 | 396 |
| 464 | 20230822 | 110800 | 1982772950 | 15580 | 15580 | 15580 | 15580 | 1 |
| 465 | 20230822 | 110700 | 1982757370 | 15570 | 15570 | 15570 | 15570 | 6 |
| 466 | 20230822 | 110600 | 1982663950 | 15590 | 15590 | 15590 | 15590 | 0 |
| 467 | 20230822 | 110500 | 1982663950 | 15590 | 15590 | 15590 | 15590 | 0 |
| 468 | 20230822 | 110400 | 1982663950 | 15590 | 15590 | 15590 | 15590 | 0 |
| 469 | 20230822 | 110300 | 1982663950 | 15590 | 15590 | 15600 | 15590 | 45 |
| 470 | 20230822 | 110200 | 1981962380 | 15610 | 15550 | 15610 | 15540 | 39 |
| 471 | 20230822 | 110100 | 1981355310 | 15540 | 15630 | 15630 | 15540 | 332 |
| 472 | 20230822 | 110000 | 1976175160 | 15630 | 15570 | 15640 | 15570 | 879 |
| 473 | 20230822 | 105900 | 1962449880 | 15570 | 15570 | 15570 | 15530 | 151 |
| 474 | 20230822 | 105800 | 1960102790 | 15570 | 15550 | 15600 | 15520 | 1162 |
| 475 | 20230822 | 105700 | 1942003040 | 15570 | 15570 | 15570 | 15570 | 0 |
| 476 | 20230822 | 105600 | 1942003040 | 15570 | 15570 | 15570 | 15520 | 119 |
| 477 | 20230822 | 105500 | 1940156060 | 15510 | 15510 | 15510 | 15500 | 122 |
| 478 | 20230822 | 105400 | 1938264900 | 15500 | 15520 | 15600 | 15500 | 2514 |
| 479 | 20230822 | 105300 | 1899191880 | 15520 | 15580 | 15590 | 15500 | 709 |
| 480 | 20230822 | 105200 | 1888175350 | 15540 | 15530 | 15590 | 15530 | 579 |
| 481 | 20230822 | 105100 | 1879179960 | 15530 | 15500 | 15610 | 15500 | 376 |
| 482 | 20230822 | 105000 | 1873343640 | 15500 | 15550 | 15660 | 15500 | 1449 |
| 483 | 20230822 | 104900 | 1850842320 | 15680 | 15530 | 15700 | 15530 | 3234 |
| 484 | 20230822 | 104800 | 1800539980 | 15530 | 15530 | 15530 | 15530 | 2763 |
| 485 | 20230822 | 104700 | 1757630590 | 15540 | 15510 | 15550 | 15400 | 1178 |
| 486 | 20230822 | 104600 | 1739420070 | 15550 | 15480 | 15560 | 15480 | 5043 |
| 487 | 20230822 | 104500 | 1661020960 | 15480 | 15470 | 15480 | 15470 | 768 |
| 488 | 20230822 | 104400 | 1649132340 | 15480 | 15430 | 15480 | 15410 | 3323 |
| 489 | 20230822 | 104300 | 1597781600 | 15440 | 15440 | 15440 | 15430 | 964 |
| 490 | 20230822 | 104200 | 1582900270 | 15390 | 15440 | 15540 | 15390 | 3042 |
| 491 | 20230822 | 104100 | 1535835780 | 15470 | 15340 | 15470 | 15340 | 4397 |
| 492 | 20230822 | 104000 | 1468065430 | 15340 | 15320 | 15370 | 15320 | 6057 |
| 493 | 20230822 | 103900 | 1375126180 | 15320 | 15320 | 15320 | 15320 | 148 |
| 494 | 20230822 | 103800 | 1372858820 | 15310 | 15280 | 15310 | 15280 | 793 |
| 495 | 20230822 | 103700 | 1360727670 | 15250 | 15270 | 15270 | 15250 | 160 |
| 496 | 20230822 | 103600 | 1358287590 | 15280 | 15260 | 15280 | 15260 | 30 |
| 497 | 20230822 | 103500 | 1357829700 | 15220 | 15220 | 15220 | 15220 | 40 |
| 498 | 20230822 | 103400 | 1357220900 | 15260 | 15220 | 15260 | 15220 | 6 |
| 499 | 20230822 | 103300 | 1357129420 | 15270 | 15270 | 15270 | 15270 | 110 |
| 500 | 20230822 | 103200 | 1355449720 | 15220 | 15220 | 15220 | 15220 | 10 |
| 501 | 20230822 | 103100 | 1355297520 | 15210 | 15220 | 15220 | 15210 | 30 |
| 502 | 20230822 | 103000 | 1354841120 | 15270 | 15270 | 15270 | 15270 | 1000 |
| 503 | 20230822 | 102900 | 1339571120 | 15270 | 15270 | 15270 | 15270 | 0 |
| 504 | 20230822 | 102800 | 1339571120 | 15270 | 15270 | 15270 | 15270 | 0 |
| 505 | 20230822 | 102700 | 1339571120 | 15270 | 15260 | 15270 | 15210 | 78 |
| 506 | 20230822 | 102600 | 1338383820 | 15250 | 15250 | 15250 | 15250 | 0 |
| 507 | 20230822 | 102500 | 1338383820 | 15250 | 15250 | 15250 | 15250 | 0 |
| 508 | 20230822 | 102400 | 1338383820 | 15250 | 15250 | 15260 | 15250 | 655 |
| 509 | 20230822 | 102300 | 1328393920 | 15210 | 15210 | 15210 | 15210 | 73 |
| 510 | 20230822 | 102200 | 1327283590 | 15200 | 15210 | 15210 | 15200 | 101 |
| 511 | 20230822 | 102100 | 1325748380 | 15200 | 15200 | 15200 | 15200 | 95 |
| 512 | 20230822 | 102000 | 1324304380 | 15210 | 15210 | 15210 | 15210 | 47 |
| 513 | 20230822 | 101900 | 1323589510 | 15210 | 15210 | 15210 | 15210 | 1 |
| 514 | 20230822 | 101800 | 1323574300 | 15240 | 15160 | 15250 | 15160 | 768 |
| 515 | 20230822 | 101700 | 1311901850 | 15170 | 15210 | 15210 | 15170 | 799 |
| 516 | 20230822 | 101600 | 1299762960 | 15210 | 15240 | 15250 | 15210 | 1138 |
| 517 | 20230822 | 101500 | 1282441140 | 15250 | 15250 | 15300 | 15240 | 1700 |
| 518 | 20230822 | 101400 | 1256516210 | 15290 | 15250 | 15290 | 15250 | 1085 |
| 519 | 20230822 | 101300 | 1239966560 | 15250 | 15290 | 15290 | 15250 | 594 |
| 520 | 20230822 | 101200 | 1230894670 | 15290 | 15290 | 15290 | 15290 | 12 |
| 521 | 20230822 | 101100 | 1230711190 | 15300 | 15250 | 15300 | 15250 | 138 |
| 522 | 20230822 | 101000 | 1228600090 | 15300 | 15250 | 15300 | 15250 | 2 |
| 523 | 20230822 | 100900 | 1228569540 | 15330 | 15330 | 15330 | 15330 | 1 |
| 524 | 20230822 | 100800 | 1228554210 | 15250 | 15320 | 15320 | 15250 | 123 |
| 525 | 20230822 | 100700 | 1226670200 | 15320 | 15320 | 15320 | 15320 | 7 |
| 526 | 20230822 | 100600 | 1226562960 | 15320 | 15260 | 15320 | 15260 | 6 |
| 527 | 20230822 | 100500 | 1226471340 | 15330 | 15330 | 15330 | 15330 | 4 |
| 528 | 20230822 | 100400 | 1226410020 | 15340 | 15340 | 15340 | 15340 | 0 |
| 529 | 20230822 | 100300 | 1226410020 | 15340 | 15300 | 15340 | 15300 | 73 |
| 530 | 20230822 | 100200 | 1225291990 | 15300 | 15210 | 15300 | 15210 | 121 |
| 531 | 20230822 | 100100 | 1223442890 | 15210 | 15220 | 15220 | 15210 | 7 |
| 532 | 20230822 | 100000 | 1223336370 | 15210 | 15220 | 15220 | 15210 | 101 |
| 533 | 20230822 | 095900 | 1221799900 | 15360 | 15250 | 15360 | 15200 | 3133 |
| 534 | 20230822 | 095800 | 1174071920 | 15250 | 15270 | 15290 | 15250 | 468 |
| 535 | 20230822 | 095700 | 1166932000 | 15290 | 15290 | 15290 | 15260 | 1398 |
| 536 | 20230822 | 095600 | 1145587950 | 15290 | 15290 | 15290 | 15290 | 131 |
| 537 | 20230822 | 095500 | 1143584960 | 15310 | 15310 | 15310 | 15310 | 1585 |
| 538 | 20230822 | 095400 | 1119318610 | 15380 | 15310 | 15380 | 15310 | 83 |
| 539 | 20230822 | 095300 | 1118047810 | 15310 | 15360 | 15360 | 15310 | 816 |
| 540 | 20230822 | 095200 | 1105549040 | 15360 | 15360 | 15360 | 15360 | 0 |
| 541 | 20230822 | 095100 | 1105549040 | 15360 | 15360 | 15360 | 15360 | 0 |
| 542 | 20230822 | 095000 | 1105549040 | 15360 | 15360 | 15380 | 15360 | 1111 |
| 543 | 20230822 | 094900 | 1088483060 | 15360 | 15360 | 15360 | 15300 | 113 |
| 544 | 20230822 | 094800 | 1086754040 | 15300 | 15310 | 15320 | 15300 | 917 |
| 545 | 20230822 | 094700 | 1072720150 | 15310 | 15370 | 15370 | 15310 | 20 |
| 546 | 20230822 | 094600 | 1072412810 | 15380 | 15380 | 15380 | 15380 | 11 |
| 547 | 20230822 | 094500 | 1072243630 | 15300 | 15350 | 15390 | 15300 | 1501 |
| 548 | 20230822 | 094400 | 1049246960 | 15350 | 15390 | 15390 | 15350 | 196 |
| 549 | 20230822 | 094300 | 1046233960 | 15390 | 15390 | 15390 | 15390 | 160 |
| 550 | 20230822 | 094200 | 1043771560 | 15390 | 15380 | 15390 | 15380 | 825 |
| 551 | 20230822 | 094100 | 1031077070 | 15380 | 15380 | 15390 | 15380 | 1192 |
| 552 | 20230822 | 094000 | 1012742840 | 15300 | 15300 | 15320 | 15300 | 673 |
| 553 | 20230822 | 093900 | 1002443340 | 15300 | 15350 | 15350 | 15300 | 804 |
| 554 | 20230822 | 093800 | 990130570 | 15390 | 15380 | 15390 | 15320 | 220 |
| 555 | 20230822 | 093700 | 986749560 | 15390 | 15350 | 15390 | 15350 | 619 |
| 556 | 20230822 | 093600 | 977236910 | 15350 | 15350 | 15350 | 15320 | 283 |
| 557 | 20230822 | 093500 | 972895180 | 15320 | 15330 | 15330 | 15320 | 59 |
| 558 | 20230822 | 093400 | 971991220 | 15330 | 15350 | 15350 | 15330 | 106 |
| 559 | 20230822 | 093300 | 970365430 | 15370 | 15390 | 15390 | 15370 | 217 |
| 560 | 20230822 | 093200 | 967028000 | 15370 | 15280 | 15370 | 15280 | 215 |
| 561 | 20230822 | 093100 | 963729480 | 15280 | 15380 | 15380 | 15280 | 1434 |
| 562 | 20230822 | 093000 | 941696220 | 15380 | 15340 | 15380 | 15330 | 411 |
| 563 | 20230822 | 092900 | 935385820 | 15340 | 15410 | 15430 | 15260 | 1433 |
| 564 | 20230822 | 092800 | 913397010 | 15410 | 15390 | 15440 | 15350 | 2087 |
| 565 | 20230822 | 092700 | 881254870 | 15390 | 15400 | 15430 | 15350 | 3783 |
| 566 | 20230822 | 092600 | 822989050 | 15400 | 15340 | 15400 | 15340 | 825 |
| 567 | 20230822 | 092500 | 810304240 | 15330 | 15230 | 15330 | 15230 | 914 |
| 568 | 20230822 | 092400 | 796314650 | 15230 | 15360 | 15400 | 15230 | 2908 |
| 569 | 20230822 | 092300 | 751601290 | 15370 | 15270 | 15370 | 15270 | 736 |
| 570 | 20230822 | 092200 | 740344550 | 15270 | 15230 | 15290 | 15230 | 69 |
| 571 | 20230822 | 092100 | 739291900 | 15230 | 15160 | 15250 | 15160 | 208 |
| 572 | 20230822 | 092000 | 736132340 | 15160 | 15160 | 15170 | 15160 | 821 |
| 573 | 20230822 | 091900 | 723682210 | 15160 | 15140 | 15160 | 15120 | 611 |
| 574 | 20230822 | 091800 | 714431160 | 15150 | 15180 | 15180 | 15150 | 303 |
| 575 | 20230822 | 091700 | 709835540 | 15180 | 15190 | 15190 | 15150 | 822 |
| 576 | 20230822 | 091600 | 697364890 | 15190 | 15200 | 15200 | 15190 | 138 |
| 577 | 20230822 | 091500 | 695267870 | 15190 | 15220 | 15230 | 15190 | 4468 |
| 578 | 20230822 | 091400 | 627344170 | 15220 | 15310 | 15330 | 15190 | 1025 |
| 579 | 20230822 | 091300 | 611735940 | 15270 | 15300 | 15320 | 15270 | 2566 |
| 580 | 20230822 | 091200 | 572501770 | 15280 | 15270 | 15280 | 15230 | 1632 |
| 581 | 20230822 | 091100 | 547579210 | 15280 | 15270 | 15290 | 15270 | 555 |
| 582 | 20230822 | 091000 | 539102690 | 15280 | 15200 | 15290 | 15130 | 559 |
| 583 | 20230822 | 090900 | 530597750 | 15120 | 15210 | 15230 | 15120 | 684 |
| 584 | 20230822 | 090800 | 520203520 | 15210 | 15170 | 15220 | 15080 | 1622 |
| 585 | 20230822 | 090700 | 495721230 | 15160 | 15160 | 15160 | 15050 | 1894 |
| 586 | 20230822 | 090600 | 467112960 | 15040 | 15070 | 15160 | 15000 | 3964 |
| 587 | 20230822 | 090500 | 407503630 | 15060 | 15140 | 15140 | 15040 | 4525 |
| 588 | 20230822 | 090400 | 339291010 | 15140 | 15170 | 15300 | 15140 | 1290 |
| 589 | 20230822 | 090300 | 319709440 | 15170 | 15320 | 15320 | 15170 | 3566 |
| 590 | 20230822 | 090200 | 265369890 | 15280 | 15300 | 15330 | 15180 | 2871 |
| 591 | 20230822 | 090100 | 221527640 | 15220 | 15280 | 15380 | 15220 | 2192 |
| 592 | 20230822 | 090000 | 187979250 | 15280 | 15220 | 15300 | 15100 | 12058 |