34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 3 | 20230818 | 193500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 4 | 20230818 | 193400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 5 | 20230818 | 193300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 6 | 20230818 | 193200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 7 | 20230818 | 193100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 8 | 20230818 | 193000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 9 | 20230818 | 192900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 10 | 20230818 | 192800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 11 | 20230818 | 192700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 12 | 20230818 | 192600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 13 | 20230818 | 192500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 14 | 20230818 | 192400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 15 | 20230818 | 192300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 16 | 20230818 | 192200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 17 | 20230818 | 192100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 18 | 20230818 | 192000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 19 | 20230818 | 191900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 20 | 20230818 | 191800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 21 | 20230818 | 191700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 22 | 20230818 | 191600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 23 | 20230818 | 191500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 24 | 20230818 | 191400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 25 | 20230818 | 191300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 26 | 20230818 | 191200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 27 | 20230818 | 191100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 28 | 20230818 | 191000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 29 | 20230818 | 190900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 30 | 20230818 | 190800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 31 | 20230818 | 190700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 32 | 20230818 | 190600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 33 | 20230818 | 190500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 34 | 20230818 | 190400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 35 | 20230818 | 190300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 36 | 20230818 | 190200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 37 | 20230818 | 190100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 38 | 20230818 | 190000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 39 | 20230818 | 185900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 40 | 20230818 | 185800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 41 | 20230818 | 185700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 42 | 20230818 | 185600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 43 | 20230818 | 185500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 44 | 20230818 | 185400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 45 | 20230818 | 185300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 46 | 20230818 | 185200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 47 | 20230818 | 185100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 48 | 20230818 | 185000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 49 | 20230818 | 184900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 50 | 20230818 | 184800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 51 | 20230818 | 184700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 52 | 20230818 | 184600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 53 | 20230818 | 184500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 54 | 20230818 | 184400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 55 | 20230818 | 184300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 56 | 20230818 | 184200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 57 | 20230818 | 184100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 58 | 20230818 | 184000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 59 | 20230818 | 183900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 60 | 20230818 | 183800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 61 | 20230818 | 183700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 62 | 20230818 | 183600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 63 | 20230818 | 183500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 64 | 20230818 | 183400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 65 | 20230818 | 183300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 66 | 20230818 | 183200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 67 | 20230818 | 183100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 68 | 20230818 | 183000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 69 | 20230818 | 182900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 70 | 20230818 | 182800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 71 | 20230818 | 182700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 72 | 20230818 | 182600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 73 | 20230818 | 182500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 74 | 20230818 | 182400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 75 | 20230818 | 182300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 76 | 20230818 | 182200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 77 | 20230818 | 182100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 78 | 20230818 | 182000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 79 | 20230818 | 181900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 80 | 20230818 | 181800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 81 | 20230818 | 181700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 82 | 20230818 | 181600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 83 | 20230818 | 181500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 84 | 20230818 | 181400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 85 | 20230818 | 181300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 86 | 20230818 | 181200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 87 | 20230818 | 181100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 88 | 20230818 | 181000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 89 | 20230818 | 180900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 90 | 20230818 | 180800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 91 | 20230818 | 180700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 92 | 20230818 | 180600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 93 | 20230818 | 180500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 94 | 20230818 | 180400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 95 | 20230818 | 180300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 96 | 20230818 | 180200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 97 | 20230818 | 180100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 98 | 20230818 | 180000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 99 | 20230818 | 175900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 100 | 20230818 | 175800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 101 | 20230818 | 175700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 102 | 20230818 | 175600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 103 | 20230818 | 175500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 104 | 20230818 | 175400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 105 | 20230818 | 175300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 106 | 20230818 | 175200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 107 | 20230818 | 175100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 108 | 20230818 | 175000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 109 | 20230818 | 174900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 110 | 20230818 | 174800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 111 | 20230818 | 174700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 112 | 20230818 | 174600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 113 | 20230818 | 174500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 114 | 20230818 | 174400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 115 | 20230818 | 174300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 116 | 20230818 | 174200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 117 | 20230818 | 174100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 118 | 20230818 | 174000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 119 | 20230818 | 173900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 120 | 20230818 | 173800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 121 | 20230818 | 173700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 122 | 20230818 | 173600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 123 | 20230818 | 173500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 124 | 20230818 | 173400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 125 | 20230818 | 173300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 126 | 20230818 | 173200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 127 | 20230818 | 173100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 128 | 20230818 | 173000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 129 | 20230818 | 172900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 130 | 20230818 | 172800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 131 | 20230818 | 172700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 132 | 20230818 | 172600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 133 | 20230818 | 172500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 134 | 20230818 | 172400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 135 | 20230818 | 172300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 136 | 20230818 | 172200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 137 | 20230818 | 172100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 138 | 20230818 | 172000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 139 | 20230818 | 171900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 140 | 20230818 | 171800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 141 | 20230818 | 171700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 142 | 20230818 | 171600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 143 | 20230818 | 171500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 144 | 20230818 | 171400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 145 | 20230818 | 171300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 146 | 20230818 | 171200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 147 | 20230818 | 171100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 148 | 20230818 | 171000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 149 | 20230818 | 170900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 150 | 20230818 | 170800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 151 | 20230818 | 170700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 152 | 20230818 | 170600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 153 | 20230818 | 170500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 154 | 20230818 | 170400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 155 | 20230818 | 170300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 156 | 20230818 | 170200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 157 | 20230818 | 170100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 158 | 20230818 | 170000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 159 | 20230818 | 165900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 160 | 20230818 | 165800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 161 | 20230818 | 165700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 162 | 20230818 | 165600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 163 | 20230818 | 165500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 164 | 20230818 | 165400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 165 | 20230818 | 165300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 166 | 20230818 | 165200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 167 | 20230818 | 165100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 168 | 20230818 | 165000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 169 | 20230818 | 164900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 170 | 20230818 | 164800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 171 | 20230818 | 164700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 172 | 20230818 | 164600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 173 | 20230818 | 164500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 174 | 20230818 | 164400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 175 | 20230818 | 164300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 176 | 20230818 | 164200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 177 | 20230818 | 164100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 178 | 20230818 | 164000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 179 | 20230818 | 163900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 180 | 20230818 | 163800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 181 | 20230818 | 163700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 182 | 20230818 | 163600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 183 | 20230818 | 163500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 184 | 20230818 | 163400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 185 | 20230818 | 163300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 186 | 20230818 | 163200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 187 | 20230818 | 163100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 188 | 20230818 | 163000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 189 | 20230818 | 162900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 190 | 20230818 | 162800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 191 | 20230818 | 162700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 192 | 20230818 | 162600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 193 | 20230818 | 162500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 194 | 20230818 | 162400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 195 | 20230818 | 162300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 196 | 20230818 | 162200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 197 | 20230818 | 162100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 198 | 20230818 | 162000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 199 | 20230818 | 161900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 200 | 20230818 | 161800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 201 | 20230818 | 161700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 202 | 20230818 | 161600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 203 | 20230818 | 161500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 204 | 20230818 | 161400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 205 | 20230818 | 161300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 206 | 20230818 | 161200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 207 | 20230818 | 161100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 208 | 20230818 | 161000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 209 | 20230818 | 160900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 210 | 20230818 | 160800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 211 | 20230818 | 160700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 212 | 20230818 | 160600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 213 | 20230818 | 160500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 214 | 20230818 | 160400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 215 | 20230818 | 160300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 216 | 20230818 | 160200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 217 | 20230818 | 160100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 218 | 20230818 | 160000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 219 | 20230818 | 155900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 220 | 20230818 | 155800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 221 | 20230818 | 155700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 222 | 20230818 | 155600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 223 | 20230818 | 155500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 224 | 20230818 | 155400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 225 | 20230818 | 155300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 226 | 20230818 | 155200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 227 | 20230818 | 155100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 228 | 20230818 | 155000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 229 | 20230818 | 154900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 230 | 20230818 | 154800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 231 | 20230818 | 154700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 232 | 20230818 | 154600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 233 | 20230818 | 154500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 234 | 20230818 | 154400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 235 | 20230818 | 154300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 236 | 20230818 | 154200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 237 | 20230818 | 154100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 238 | 20230818 | 154000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 239 | 20230818 | 153900 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 240 | 20230818 | 153800 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 241 | 20230818 | 153700 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 242 | 20230818 | 153600 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 243 | 20230818 | 153500 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 244 | 20230818 | 153400 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 245 | 20230818 | 153300 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 246 | 20230818 | 153200 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 247 | 20230818 | 153100 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 0 |
| 248 | 20230818 | 153000 | 3971508920 | 10510 | 10510 | 10510 | 10510 | 14718 |
| 249 | 20230818 | 152900 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 250 | 20230818 | 152800 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 251 | 20230818 | 152700 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 252 | 20230818 | 152600 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 253 | 20230818 | 152500 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 254 | 20230818 | 152400 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 255 | 20230818 | 152300 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 256 | 20230818 | 152200 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 257 | 20230818 | 152100 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 258 | 20230818 | 152000 | 3816822740 | 10520 | 10520 | 10520 | 10520 | 0 |
| 259 | 20230818 | 151900 | 3816822740 | 10520 | 10450 | 10520 | 10440 | 887 |
| 260 | 20230818 | 151800 | 3807507810 | 10510 | 10510 | 10530 | 10430 | 5127 |
| 261 | 20230818 | 151700 | 3753886260 | 10500 | 10500 | 10500 | 10500 | 0 |
| 262 | 20230818 | 151600 | 3753886260 | 10500 | 10530 | 10530 | 10500 | 235 |
| 263 | 20230818 | 151500 | 3751416240 | 10530 | 10500 | 10550 | 10460 | 192 |
| 264 | 20230818 | 151400 | 3749398690 | 10430 | 10520 | 10520 | 10430 | 2343 |
| 265 | 20230818 | 151300 | 3724925950 | 10460 | 10470 | 10470 | 10450 | 2434 |
| 266 | 20230818 | 151200 | 3699468210 | 10470 | 10460 | 10470 | 10450 | 1172 |
| 267 | 20230818 | 151100 | 3687208230 | 10460 | 10500 | 10500 | 10460 | 2630 |
| 268 | 20230818 | 151000 | 3659650050 | 10500 | 10490 | 10500 | 10490 | 68 |
| 269 | 20230818 | 150900 | 3658936070 | 10500 | 10500 | 10560 | 10500 | 378 |
| 270 | 20230818 | 150800 | 3654967010 | 10500 | 10510 | 10510 | 10500 | 100 |
| 271 | 20230818 | 150700 | 3653916510 | 10500 | 10500 | 10500 | 10500 | 10 |
| 272 | 20230818 | 150600 | 3653811510 | 10570 | 10500 | 10570 | 10490 | 1449 |
| 273 | 20230818 | 150500 | 3638599350 | 10490 | 10500 | 10500 | 10490 | 2396 |
| 274 | 20230818 | 150400 | 3613444940 | 10500 | 10560 | 10570 | 10500 | 691 |
| 275 | 20230818 | 150300 | 3606168210 | 10500 | 10560 | 10560 | 10500 | 1464 |
| 276 | 20230818 | 150200 | 3590756250 | 10560 | 10520 | 10560 | 10510 | 151 |
| 277 | 20230818 | 150100 | 3589168710 | 10510 | 10520 | 10570 | 10510 | 1058 |
| 278 | 20230818 | 150000 | 3578043630 | 10520 | 10580 | 10580 | 10520 | 877 |
| 279 | 20230818 | 145900 | 3568800760 | 10580 | 10550 | 10580 | 10510 | 5106 |
| 280 | 20230818 | 145800 | 3515058400 | 10550 | 10570 | 10570 | 10550 | 21 |
| 281 | 20230818 | 145700 | 3514836820 | 10540 | 10520 | 10540 | 10520 | 416 |
| 282 | 20230818 | 145600 | 3510457300 | 10520 | 10520 | 10520 | 10520 | 100 |
| 283 | 20230818 | 145500 | 3509405300 | 10520 | 10590 | 10590 | 10520 | 5094 |
| 284 | 20230818 | 145400 | 3455715000 | 10600 | 10600 | 10600 | 10600 | 0 |
| 285 | 20230818 | 145300 | 3455715000 | 10600 | 10600 | 10600 | 10600 | 1 |
| 286 | 20230818 | 145200 | 3455704400 | 10540 | 10560 | 10590 | 10540 | 2424 |
| 287 | 20230818 | 145100 | 3430091030 | 10530 | 10530 | 10530 | 10530 | 0 |
| 288 | 20230818 | 145000 | 3430091030 | 10530 | 10530 | 10530 | 10530 | 0 |
| 289 | 20230818 | 144900 | 3430091030 | 10530 | 10550 | 10550 | 10530 | 636 |
| 290 | 20230818 | 144800 | 3423390730 | 10540 | 10510 | 10540 | 10510 | 731 |
| 291 | 20230818 | 144700 | 3415702100 | 10510 | 10540 | 10540 | 10500 | 1008 |
| 292 | 20230818 | 144600 | 3405116720 | 10500 | 10500 | 10500 | 10500 | 289 |
| 293 | 20230818 | 144500 | 3402082220 | 10500 | 10510 | 10510 | 10500 | 569 |
| 294 | 20230818 | 144400 | 3396107700 | 10490 | 10550 | 10550 | 10490 | 1926 |
| 295 | 20230818 | 144300 | 3375890610 | 10500 | 10520 | 10520 | 10500 | 1995 |
| 296 | 20230818 | 144200 | 3354932300 | 10550 | 10520 | 10550 | 10510 | 1629 |
| 297 | 20230818 | 144100 | 3337800360 | 10520 | 10540 | 10540 | 10520 | 1000 |
| 298 | 20230818 | 144000 | 3327273050 | 10530 | 10540 | 10560 | 10530 | 1009 |
| 299 | 20230818 | 143900 | 3316642180 | 10540 | 10540 | 10540 | 10540 | 1001 |
| 300 | 20230818 | 143800 | 3306091640 | 10540 | 10550 | 10550 | 10540 | 289 |
| 301 | 20230818 | 143700 | 3303044580 | 10570 | 10550 | 10570 | 10540 | 1343 |
| 302 | 20230818 | 143600 | 3288882860 | 10550 | 10560 | 10560 | 10540 | 3024 |
| 303 | 20230818 | 143500 | 3256974120 | 10570 | 10570 | 10570 | 10570 | 1196 |
| 304 | 20230818 | 143400 | 3244332400 | 10570 | 10570 | 10570 | 10570 | 111 |
| 305 | 20230818 | 143300 | 3243159130 | 10600 | 10600 | 10600 | 10600 | 53 |
| 306 | 20230818 | 143200 | 3242597330 | 10620 | 10630 | 10630 | 10620 | 240 |
| 307 | 20230818 | 143100 | 3240047530 | 10620 | 10620 | 10630 | 10620 | 809 |
| 308 | 20230818 | 143000 | 3231453370 | 10600 | 10590 | 10600 | 10590 | 2043 |
| 309 | 20230818 | 142900 | 3209808000 | 10590 | 10590 | 10590 | 10590 | 0 |
| 310 | 20230818 | 142800 | 3209808000 | 10590 | 10550 | 10590 | 10550 | 748 |
| 311 | 20230818 | 142700 | 3201916240 | 10550 | 10590 | 10590 | 10540 | 962 |
| 312 | 20230818 | 142600 | 3191767530 | 10570 | 10550 | 10570 | 10550 | 686 |
| 313 | 20230818 | 142500 | 3184525700 | 10550 | 10550 | 10550 | 10550 | 0 |
| 314 | 20230818 | 142400 | 3184525700 | 10550 | 10550 | 10550 | 10550 | 361 |
| 315 | 20230818 | 142300 | 3180717150 | 10550 | 10560 | 10560 | 10550 | 131 |
| 316 | 20230818 | 142200 | 3179334700 | 10550 | 10560 | 10560 | 10550 | 101 |
| 317 | 20230818 | 142100 | 3178268640 | 10560 | 10560 | 10560 | 10560 | 0 |
| 318 | 20230818 | 142000 | 3178268640 | 10560 | 10550 | 10570 | 10550 | 28 |
| 319 | 20230818 | 141900 | 3177973050 | 10550 | 10550 | 10550 | 10550 | 61 |
| 320 | 20230818 | 141800 | 3177329500 | 10550 | 10550 | 10550 | 10550 | 279 |
| 321 | 20230818 | 141700 | 3174386050 | 10550 | 10570 | 10570 | 10550 | 2359 |
| 322 | 20230818 | 141600 | 3149456230 | 10580 | 10580 | 10580 | 10580 | 83 |
| 323 | 20230818 | 141500 | 3148578090 | 10580 | 10580 | 10580 | 10580 | 140 |
| 324 | 20230818 | 141400 | 3147096890 | 10580 | 10580 | 10580 | 10580 | 0 |
| 325 | 20230818 | 141300 | 3147096890 | 10580 | 10580 | 10580 | 10580 | 32 |
| 326 | 20230818 | 141200 | 3146758330 | 10640 | 10580 | 10640 | 10580 | 14 |
| 327 | 20230818 | 141100 | 3146609910 | 10580 | 10580 | 10580 | 10580 | 15 |
| 328 | 20230818 | 141000 | 3146451210 | 10580 | 10580 | 10580 | 10570 | 1476 |
| 329 | 20230818 | 140900 | 3130841810 | 10580 | 10580 | 10580 | 10580 | 5 |
| 330 | 20230818 | 140800 | 3130788910 | 10570 | 10570 | 10570 | 10570 | 0 |
| 331 | 20230818 | 140700 | 3130788910 | 10570 | 10600 | 10600 | 10570 | 696 |
| 332 | 20230818 | 140600 | 3123417310 | 10600 | 10600 | 10600 | 10600 | 138 |
| 333 | 20230818 | 140500 | 3121954510 | 10570 | 10580 | 10580 | 10570 | 584 |
| 334 | 20230818 | 140400 | 3115781300 | 10570 | 10640 | 10640 | 10570 | 1491 |
| 335 | 20230818 | 140300 | 3099943260 | 10650 | 10650 | 10650 | 10650 | 59 |
| 336 | 20230818 | 140200 | 3099314910 | 10650 | 10650 | 10650 | 10650 | 110 |
| 337 | 20230818 | 140100 | 3098143410 | 10650 | 10650 | 10650 | 10650 | 0 |
| 338 | 20230818 | 140000 | 3098143410 | 10650 | 10670 | 10670 | 10640 | 172 |
| 339 | 20230818 | 135900 | 3096311540 | 10680 | 10680 | 10680 | 10680 | 0 |
| 340 | 20230818 | 135800 | 3096311540 | 10680 | 10680 | 10680 | 10680 | 10 |
| 341 | 20230818 | 135700 | 3096204740 | 10690 | 10710 | 10720 | 10690 | 2100 |
| 342 | 20230818 | 135600 | 3073753510 | 10700 | 10700 | 10700 | 10700 | 214 |
| 343 | 20230818 | 135500 | 3071463710 | 10700 | 10720 | 10720 | 10700 | 19 |
| 344 | 20230818 | 135400 | 3071260050 | 10720 | 10720 | 10720 | 10700 | 253 |
| 345 | 20230818 | 135300 | 3068551950 | 10720 | 10700 | 10720 | 10700 | 263 |
| 346 | 20230818 | 135200 | 3065734160 | 10700 | 10700 | 10700 | 10700 | 317 |
| 347 | 20230818 | 135100 | 3062342260 | 10700 | 10690 | 10730 | 10690 | 484 |
| 348 | 20230818 | 135000 | 3057154530 | 10720 | 10710 | 10720 | 10690 | 578 |
| 349 | 20230818 | 134900 | 3050968790 | 10710 | 10690 | 10710 | 10690 | 1287 |
| 350 | 20230818 | 134800 | 3037196790 | 10690 | 10670 | 10690 | 10670 | 453 |
| 351 | 20230818 | 134700 | 3032357660 | 10670 | 10640 | 10670 | 10640 | 2453 |
| 352 | 20230818 | 134600 | 3006236100 | 10640 | 10630 | 10640 | 10630 | 612 |
| 353 | 20230818 | 134500 | 2999728690 | 10630 | 10610 | 10630 | 10610 | 2 |
| 354 | 20230818 | 134400 | 2999707450 | 10620 | 10590 | 10620 | 10590 | 781 |
| 355 | 20230818 | 134300 | 2991421920 | 10600 | 10600 | 10600 | 10600 | 51 |
| 356 | 20230818 | 134200 | 2990881320 | 10590 | 10590 | 10590 | 10590 | 35 |
| 357 | 20230818 | 134100 | 2990510670 | 10590 | 10590 | 10590 | 10590 | 0 |
| 358 | 20230818 | 134000 | 2990510670 | 10590 | 10590 | 10590 | 10590 | 196 |
| 359 | 20230818 | 133900 | 2988435030 | 10590 | 10590 | 10590 | 10590 | 800 |
| 360 | 20230818 | 133800 | 2979963030 | 10600 | 10600 | 10600 | 10600 | 35 |
| 361 | 20230818 | 133700 | 2979592030 | 10600 | 10600 | 10600 | 10600 | 2 |
| 362 | 20230818 | 133600 | 2979570830 | 10580 | 10580 | 10580 | 10580 | 0 |
| 363 | 20230818 | 133500 | 2979570830 | 10580 | 10600 | 10610 | 10580 | 299 |
| 364 | 20230818 | 133400 | 2976401030 | 10610 | 10610 | 10610 | 10610 | 60 |
| 365 | 20230818 | 133300 | 2975764430 | 10590 | 10590 | 10590 | 10590 | 0 |
| 366 | 20230818 | 133200 | 2975764430 | 10590 | 10580 | 10590 | 10580 | 6 |
| 367 | 20230818 | 133100 | 2975700920 | 10580 | 10560 | 10580 | 10560 | 48 |
| 368 | 20230818 | 133000 | 2975193380 | 10550 | 10550 | 10550 | 10550 | 3 |
| 369 | 20230818 | 132900 | 2975161730 | 10550 | 10550 | 10550 | 10550 | 50 |
| 370 | 20230818 | 132800 | 2974634230 | 10550 | 10550 | 10550 | 10550 | 161 |
| 371 | 20230818 | 132700 | 2972935680 | 10550 | 10560 | 10560 | 10550 | 670 |
| 372 | 20230818 | 132600 | 2965865610 | 10550 | 10550 | 10550 | 10550 | 0 |
| 373 | 20230818 | 132500 | 2965865610 | 10550 | 10580 | 10580 | 10550 | 548 |
| 374 | 20230818 | 132400 | 2960080340 | 10590 | 10590 | 10590 | 10590 | 2 |
| 375 | 20230818 | 132300 | 2960059160 | 10580 | 10580 | 10580 | 10580 | 21 |
| 376 | 20230818 | 132200 | 2959836980 | 10570 | 10620 | 10620 | 10570 | 168 |
| 377 | 20230818 | 132100 | 2958058220 | 10630 | 10650 | 10650 | 10620 | 48 |
| 378 | 20230818 | 132000 | 2957548060 | 10650 | 10640 | 10650 | 10640 | 322 |
| 379 | 20230818 | 131900 | 2954121780 | 10630 | 10630 | 10630 | 10630 | 5 |
| 380 | 20230818 | 131800 | 2954068630 | 10610 | 10610 | 10610 | 10610 | 9 |
| 381 | 20230818 | 131700 | 2953973140 | 10610 | 10610 | 10620 | 10610 | 315 |
| 382 | 20230818 | 131600 | 2950630050 | 10620 | 10630 | 10630 | 10620 | 121 |
| 383 | 20230818 | 131500 | 2949344910 | 10630 | 10630 | 10640 | 10630 | 578 |
| 384 | 20230818 | 131400 | 2943200570 | 10660 | 10650 | 10660 | 10650 | 139 |
| 385 | 20230818 | 131300 | 2941719240 | 10650 | 10630 | 10660 | 10630 | 242 |
| 386 | 20230818 | 131200 | 2939142550 | 10630 | 10630 | 10630 | 10630 | 138 |
| 387 | 20230818 | 131100 | 2937675610 | 10640 | 10660 | 10660 | 10640 | 166 |
| 388 | 20230818 | 131000 | 2935908470 | 10660 | 10650 | 10660 | 10640 | 424 |
| 389 | 20230818 | 130900 | 2931394460 | 10640 | 10640 | 10640 | 10620 | 156 |
| 390 | 20230818 | 130800 | 2929734700 | 10630 | 10610 | 10630 | 10610 | 471 |
| 391 | 20230818 | 130700 | 2924732210 | 10600 | 10560 | 10600 | 10560 | 89 |
| 392 | 20230818 | 130600 | 2923788960 | 10540 | 10540 | 10540 | 10540 | 0 |
| 393 | 20230818 | 130500 | 2923788960 | 10540 | 10540 | 10540 | 10540 | 103 |
| 394 | 20230818 | 130400 | 2922703340 | 10600 | 10600 | 10600 | 10600 | 0 |
| 395 | 20230818 | 130300 | 2922703340 | 10600 | 10590 | 10600 | 10590 | 210 |
| 396 | 20230818 | 130200 | 2920479430 | 10600 | 10600 | 10600 | 10600 | 0 |
| 397 | 20230818 | 130100 | 2920479430 | 10600 | 10600 | 10600 | 10600 | 0 |
| 398 | 20230818 | 130000 | 2920479430 | 10600 | 10600 | 10600 | 10600 | 19 |
| 399 | 20230818 | 125900 | 2920278030 | 10610 | 10610 | 10610 | 10610 | 0 |
| 400 | 20230818 | 125800 | 2920278030 | 10610 | 10530 | 10610 | 10530 | 494 |
| 401 | 20230818 | 125700 | 2915064230 | 10530 | 10580 | 10580 | 10530 | 60 |
| 402 | 20230818 | 125600 | 2914431930 | 10580 | 10570 | 10580 | 10570 | 59 |
| 403 | 20230818 | 125500 | 2913807810 | 10520 | 10520 | 10520 | 10520 | 3 |
| 404 | 20230818 | 125400 | 2913776250 | 10520 | 10520 | 10520 | 10520 | 102 |
| 405 | 20230818 | 125300 | 2912703210 | 10510 | 10540 | 10540 | 10510 | 171 |
| 406 | 20230818 | 125200 | 2910904570 | 10540 | 10540 | 10540 | 10540 | 235 |
| 407 | 20230818 | 125100 | 2908427670 | 10540 | 10540 | 10540 | 10540 | 1 |
| 408 | 20230818 | 125000 | 2908417130 | 10570 | 10570 | 10570 | 10570 | 1 |
| 409 | 20230818 | 124900 | 2908406560 | 10570 | 10510 | 10570 | 10510 | 11 |
| 410 | 20230818 | 124800 | 2908290770 | 10510 | 10510 | 10510 | 10510 | 24 |
| 411 | 20230818 | 124700 | 2908038530 | 10510 | 10580 | 10580 | 10510 | 51 |
| 412 | 20230818 | 124600 | 2907499020 | 10600 | 10580 | 10600 | 10500 | 3172 |
| 413 | 20230818 | 124500 | 2874128190 | 10590 | 10590 | 10600 | 10590 | 206 |
| 414 | 20230818 | 124400 | 2871946640 | 10600 | 10600 | 10600 | 10600 | 0 |
| 415 | 20230818 | 124300 | 2871946640 | 10600 | 10600 | 10600 | 10600 | 0 |
| 416 | 20230818 | 124200 | 2871946640 | 10600 | 10600 | 10600 | 10600 | 58 |
| 417 | 20230818 | 124100 | 2871331840 | 10600 | 10600 | 10600 | 10600 | 10 |
| 418 | 20230818 | 124000 | 2871225840 | 10590 | 10610 | 10610 | 10590 | 870 |
| 419 | 20230818 | 123900 | 2862012520 | 10590 | 10590 | 10590 | 10590 | 154 |
| 420 | 20230818 | 123800 | 2860381660 | 10600 | 10600 | 10600 | 10600 | 12 |
| 421 | 20230818 | 123700 | 2860254460 | 10610 | 10610 | 10610 | 10610 | 5 |
| 422 | 20230818 | 123600 | 2860201410 | 10620 | 10620 | 10620 | 10620 | 0 |
| 423 | 20230818 | 123500 | 2860201410 | 10620 | 10620 | 10620 | 10620 | 40 |
| 424 | 20230818 | 123400 | 2859776610 | 10620 | 10610 | 10620 | 10610 | 51 |
| 425 | 20230818 | 123300 | 2859235490 | 10620 | 10620 | 10620 | 10620 | 34 |
| 426 | 20230818 | 123200 | 2858874410 | 10620 | 10610 | 10620 | 10610 | 242 |
| 427 | 20230818 | 123100 | 2856306780 | 10600 | 10600 | 10600 | 10600 | 50 |
| 428 | 20230818 | 123000 | 2855776780 | 10560 | 10580 | 10600 | 10560 | 865 |
| 429 | 20230818 | 122900 | 2846628060 | 10580 | 10560 | 10580 | 10510 | 742 |
| 430 | 20230818 | 122800 | 2838795490 | 10490 | 10550 | 10560 | 10490 | 295 |
| 431 | 20230818 | 122700 | 2835691090 | 10560 | 10560 | 10560 | 10560 | 3 |
| 432 | 20230818 | 122600 | 2835659410 | 10560 | 10560 | 10560 | 10560 | 1 |
| 433 | 20230818 | 122500 | 2835648850 | 10480 | 10520 | 10520 | 10480 | 4428 |
| 434 | 20230818 | 122400 | 2789158280 | 10510 | 10550 | 10550 | 10510 | 943 |
| 435 | 20230818 | 122300 | 2779222950 | 10530 | 10530 | 10530 | 10530 | 431 |
| 436 | 20230818 | 122200 | 2774684520 | 10530 | 10540 | 10540 | 10530 | 521 |
| 437 | 20230818 | 122100 | 2769197440 | 10540 | 10540 | 10540 | 10540 | 0 |
| 438 | 20230818 | 122000 | 2769197440 | 10540 | 10550 | 10550 | 10540 | 375 |
| 439 | 20230818 | 121900 | 2765244630 | 10550 | 10560 | 10560 | 10550 | 253 |
| 440 | 20230818 | 121800 | 2762573050 | 10560 | 10560 | 10560 | 10560 | 979 |
| 441 | 20230818 | 121700 | 2752234810 | 10560 | 10570 | 10570 | 10550 | 1923 |
| 442 | 20230818 | 121600 | 2731934490 | 10570 | 10560 | 10580 | 10560 | 61 |
| 443 | 20230818 | 121500 | 2731289810 | 10560 | 10590 | 10590 | 10560 | 5301 |
| 444 | 20230818 | 121400 | 2675213680 | 10600 | 10630 | 10630 | 10600 | 73 |
| 445 | 20230818 | 121300 | 2674439280 | 10630 | 10630 | 10630 | 10630 | 1 |
| 446 | 20230818 | 121200 | 2674428650 | 10600 | 10600 | 10600 | 10600 | 699 |
| 447 | 20230818 | 121100 | 2667019250 | 10640 | 10640 | 10640 | 10640 | 101 |
| 448 | 20230818 | 121000 | 2665944610 | 10600 | 10610 | 10640 | 10600 | 697 |
| 449 | 20230818 | 120900 | 2658556160 | 10610 | 10610 | 10610 | 10600 | 1137 |
| 450 | 20230818 | 120800 | 2646497000 | 10620 | 10620 | 10620 | 10620 | 539 |
| 451 | 20230818 | 120700 | 2640772820 | 10680 | 10680 | 10680 | 10680 | 1 |
| 452 | 20230818 | 120600 | 2640762140 | 10680 | 10650 | 10680 | 10650 | 2 |
| 453 | 20230818 | 120500 | 2640740810 | 10620 | 10620 | 10620 | 10620 | 33 |
| 454 | 20230818 | 120400 | 2640390350 | 10680 | 10610 | 10680 | 10610 | 51 |
| 455 | 20230818 | 120300 | 2639849170 | 10610 | 10630 | 10630 | 10610 | 700 |
| 456 | 20230818 | 120200 | 2632419570 | 10630 | 10630 | 10630 | 10630 | 0 |
| 457 | 20230818 | 120100 | 2632419570 | 10630 | 10620 | 10630 | 10610 | 510 |
| 458 | 20230818 | 120000 | 2627006710 | 10620 | 10620 | 10620 | 10620 | 11 |
| 459 | 20230818 | 115900 | 2626889890 | 10700 | 10700 | 10700 | 10700 | 0 |
| 460 | 20230818 | 115800 | 2626889890 | 10700 | 10660 | 10700 | 10620 | 2206 |
| 461 | 20230818 | 115700 | 2603445640 | 10700 | 10710 | 10730 | 10700 | 377 |
| 462 | 20230818 | 115600 | 2599408120 | 10710 | 10710 | 10710 | 10700 | 7 |
| 463 | 20230818 | 115500 | 2599333200 | 10700 | 10690 | 10700 | 10690 | 115 |
| 464 | 20230818 | 115400 | 2598103700 | 10700 | 10700 | 10700 | 10700 | 0 |
| 465 | 20230818 | 115300 | 2598103700 | 10700 | 10710 | 10710 | 10700 | 18 |
| 466 | 20230818 | 115200 | 2597910970 | 10720 | 10720 | 10720 | 10720 | 0 |
| 467 | 20230818 | 115100 | 2597910970 | 10720 | 10660 | 10720 | 10640 | 6229 |
| 468 | 20230818 | 115000 | 2531504110 | 10660 | 10660 | 10670 | 10660 | 143 |
| 469 | 20230818 | 114900 | 2529978470 | 10660 | 10660 | 10660 | 10660 | 16 |
| 470 | 20230818 | 114800 | 2529807910 | 10670 | 10670 | 10670 | 10670 | 11 |
| 471 | 20230818 | 114700 | 2529690540 | 10670 | 10640 | 10670 | 10640 | 221 |
| 472 | 20230818 | 114600 | 2527339040 | 10670 | 10660 | 10670 | 10640 | 88 |
| 473 | 20230818 | 114500 | 2526402550 | 10670 | 10670 | 10670 | 10670 | 0 |
| 474 | 20230818 | 114400 | 2526402550 | 10670 | 10640 | 10670 | 10630 | 2462 |
| 475 | 20230818 | 114300 | 2500209620 | 10630 | 10650 | 10660 | 10630 | 482 |
| 476 | 20230818 | 114200 | 2495084300 | 10660 | 10660 | 10660 | 10660 | 0 |
| 477 | 20230818 | 114100 | 2495084300 | 10660 | 10640 | 10660 | 10640 | 52 |
| 478 | 20230818 | 114000 | 2494531000 | 10670 | 10670 | 10670 | 10670 | 0 |
| 479 | 20230818 | 113900 | 2494531000 | 10670 | 10660 | 10670 | 10660 | 52 |
| 480 | 20230818 | 113800 | 2493976670 | 10670 | 10660 | 10670 | 10660 | 129 |
| 481 | 20230818 | 113700 | 2492601520 | 10660 | 10660 | 10660 | 10620 | 251 |
| 482 | 20230818 | 113600 | 2489933490 | 10660 | 10640 | 10660 | 10640 | 85 |
| 483 | 20230818 | 113500 | 2489029070 | 10660 | 10640 | 10660 | 10640 | 101 |
| 484 | 20230818 | 113400 | 2487954410 | 10660 | 10640 | 10660 | 10640 | 369 |
| 485 | 20230818 | 113300 | 2484027140 | 10640 | 10620 | 10640 | 10600 | 1561 |
| 486 | 20230818 | 113200 | 2467467010 | 10640 | 10640 | 10640 | 10640 | 2 |
| 487 | 20230818 | 113100 | 2467445730 | 10640 | 10640 | 10640 | 10640 | 25 |
| 488 | 20230818 | 113000 | 2467179730 | 10640 | 10640 | 10640 | 10640 | 1 |
| 489 | 20230818 | 112900 | 2467169090 | 10620 | 10620 | 10620 | 10620 | 2013 |
| 490 | 20230818 | 112800 | 2445791030 | 10600 | 10610 | 10610 | 10600 | 175 |
| 491 | 20230818 | 112700 | 2443935330 | 10620 | 10630 | 10630 | 10620 | 38 |
| 492 | 20230818 | 112600 | 2443531400 | 10640 | 10630 | 10640 | 10630 | 61 |
| 493 | 20230818 | 112500 | 2442882950 | 10630 | 10610 | 10630 | 10610 | 18 |
| 494 | 20230818 | 112400 | 2442691950 | 10610 | 10610 | 10610 | 10610 | 25 |
| 495 | 20230818 | 112300 | 2442426700 | 10630 | 10640 | 10640 | 10600 | 358 |
| 496 | 20230818 | 112200 | 2438630320 | 10590 | 10640 | 10640 | 10590 | 418 |
| 497 | 20230818 | 112100 | 2434197540 | 10640 | 10640 | 10640 | 10640 | 74 |
| 498 | 20230818 | 112000 | 2433410180 | 10640 | 10640 | 10640 | 10640 | 41 |
| 499 | 20230818 | 111900 | 2432973940 | 10640 | 10640 | 10640 | 10640 | 15 |
| 500 | 20230818 | 111800 | 2432814340 | 10640 | 10610 | 10640 | 10610 | 97 |
| 501 | 20230818 | 111700 | 2431785020 | 10610 | 10610 | 10610 | 10580 | 29 |
| 502 | 20230818 | 111600 | 2431477950 | 10600 | 10570 | 10600 | 10570 | 427 |
| 503 | 20230818 | 111500 | 2426957750 | 10600 | 10620 | 10620 | 10600 | 93 |
| 504 | 20230818 | 111400 | 2425971550 | 10620 | 10610 | 10620 | 10610 | 32 |
| 505 | 20230818 | 111300 | 2425631810 | 10620 | 10610 | 10620 | 10610 | 30 |
| 506 | 20230818 | 111200 | 2425313410 | 10630 | 10630 | 10630 | 10630 | 1 |
| 507 | 20230818 | 111100 | 2425302780 | 10510 | 10630 | 10630 | 10510 | 2316 |
| 508 | 20230818 | 111000 | 2400817340 | 10630 | 10610 | 10650 | 10610 | 219 |
| 509 | 20230818 | 110900 | 2398493070 | 10610 | 10600 | 10610 | 10600 | 413 |
| 510 | 20230818 | 110800 | 2394115260 | 10570 | 10580 | 10600 | 10570 | 161 |
| 511 | 20230818 | 110700 | 2392410610 | 10570 | 10570 | 10570 | 10570 | 0 |
| 512 | 20230818 | 110600 | 2392410610 | 10570 | 10520 | 10570 | 10520 | 318 |
| 513 | 20230818 | 110500 | 2389053830 | 10510 | 10520 | 10520 | 10510 | 26 |
| 514 | 20230818 | 110400 | 2388780510 | 10550 | 10550 | 10550 | 10550 | 0 |
| 515 | 20230818 | 110300 | 2388780510 | 10550 | 10550 | 10550 | 10550 | 391 |
| 516 | 20230818 | 110200 | 2384655460 | 10550 | 10540 | 10550 | 10500 | 992 |
| 517 | 20230818 | 110100 | 2374200800 | 10500 | 10560 | 10560 | 10500 | 1001 |
| 518 | 20230818 | 110000 | 2363659300 | 10550 | 10550 | 10550 | 10550 | 756 |
| 519 | 20230818 | 105900 | 2355683500 | 10550 | 10560 | 10560 | 10550 | 273 |
| 520 | 20230818 | 105800 | 2352800670 | 10560 | 10550 | 10560 | 10540 | 185 |
| 521 | 20230818 | 105700 | 2350849470 | 10540 | 10540 | 10540 | 10520 | 1344 |
| 522 | 20230818 | 105600 | 2336702210 | 10550 | 10540 | 10550 | 10540 | 498 |
| 523 | 20230818 | 105500 | 2331453250 | 10540 | 10520 | 10540 | 10520 | 245 |
| 524 | 20230818 | 105400 | 2328871920 | 10540 | 10540 | 10540 | 10540 | 2 |
| 525 | 20230818 | 105300 | 2328850840 | 10540 | 10500 | 10540 | 10470 | 215 |
| 526 | 20230818 | 105200 | 2326594450 | 10500 | 10510 | 10510 | 10400 | 9251 |
| 527 | 20230818 | 105100 | 2229558030 | 10510 | 10550 | 10550 | 10510 | 702 |
| 528 | 20230818 | 105000 | 2222168570 | 10560 | 10570 | 10570 | 10540 | 2214 |
| 529 | 20230818 | 104900 | 2198799820 | 10570 | 10570 | 10570 | 10570 | 1527 |
| 530 | 20230818 | 104800 | 2182659430 | 10570 | 10600 | 10600 | 10570 | 965 |
| 531 | 20230818 | 104700 | 2172452590 | 10580 | 10620 | 10620 | 10580 | 597 |
| 532 | 20230818 | 104600 | 2166128960 | 10630 | 10610 | 10630 | 10610 | 1560 |
| 533 | 20230818 | 104500 | 2149553450 | 10600 | 10600 | 10600 | 10600 | 1 |
| 534 | 20230818 | 104400 | 2149542850 | 10620 | 10580 | 10620 | 10580 | 517 |
| 535 | 20230818 | 104300 | 2144067940 | 10570 | 10580 | 10580 | 10570 | 444 |
| 536 | 20230818 | 104200 | 2139374270 | 10580 | 10600 | 10600 | 10580 | 103 |
| 537 | 20230818 | 104100 | 2138284510 | 10580 | 10610 | 10620 | 10580 | 1347 |
| 538 | 20230818 | 104000 | 2124030130 | 10620 | 10610 | 10620 | 10610 | 232 |
| 539 | 20230818 | 103900 | 2121568600 | 10610 | 10590 | 10610 | 10570 | 1330 |
| 540 | 20230818 | 103800 | 2107490210 | 10590 | 10580 | 10590 | 10570 | 1333 |
| 541 | 20230818 | 103700 | 2093380720 | 10590 | 10570 | 10590 | 10560 | 914 |
| 542 | 20230818 | 103600 | 2083716480 | 10570 | 10560 | 10580 | 10560 | 566 |
| 543 | 20230818 | 103500 | 2077739360 | 10560 | 10620 | 10620 | 10560 | 7609 |
| 544 | 20230818 | 103400 | 1997028510 | 10620 | 10630 | 10630 | 10620 | 520 |
| 545 | 20230818 | 103300 | 1991501640 | 10630 | 10660 | 10660 | 10630 | 1435 |
| 546 | 20230818 | 103200 | 1976241520 | 10630 | 10690 | 10690 | 10630 | 2500 |
| 547 | 20230818 | 103100 | 1949586490 | 10730 | 10730 | 10730 | 10730 | 93 |
| 548 | 20230818 | 103000 | 1948588600 | 10680 | 10760 | 10760 | 10680 | 510 |
| 549 | 20230818 | 102900 | 1943132820 | 10710 | 10760 | 10760 | 10710 | 487 |
| 550 | 20230818 | 102800 | 1937917000 | 10720 | 10740 | 10780 | 10720 | 862 |
| 551 | 20230818 | 102700 | 1928667630 | 10770 | 10770 | 10770 | 10770 | 92 |
| 552 | 20230818 | 102600 | 1927676790 | 10770 | 10770 | 10770 | 10770 | 1 |
| 553 | 20230818 | 102500 | 1927666020 | 10740 | 10740 | 10740 | 10740 | 460 |
| 554 | 20230818 | 102400 | 1922725620 | 10740 | 10740 | 10740 | 10740 | 0 |
| 555 | 20230818 | 102300 | 1922725620 | 10740 | 10740 | 10740 | 10740 | 241 |
| 556 | 20230818 | 102200 | 1920137280 | 10740 | 10730 | 10740 | 10730 | 750 |
| 557 | 20230818 | 102100 | 1912084980 | 10720 | 10750 | 10790 | 10710 | 2057 |
| 558 | 20230818 | 102000 | 1890000620 | 10750 | 10680 | 10750 | 10680 | 3544 |
| 559 | 20230818 | 101900 | 1852056260 | 10670 | 10690 | 10690 | 10670 | 680 |
| 560 | 20230818 | 101800 | 1844794220 | 10690 | 10700 | 10700 | 10690 | 301 |
| 561 | 20230818 | 101700 | 1841576520 | 10680 | 10710 | 10710 | 10680 | 939 |
| 562 | 20230818 | 101600 | 1831527430 | 10700 | 10700 | 10700 | 10700 | 0 |
| 563 | 20230818 | 101500 | 1831527430 | 10700 | 10750 | 10750 | 10700 | 87 |
| 564 | 20230818 | 101400 | 1830595530 | 10700 | 10700 | 10700 | 10700 | 200 |
| 565 | 20230818 | 101300 | 1828455530 | 10700 | 10700 | 10700 | 10700 | 829 |
| 566 | 20230818 | 101200 | 1819585230 | 10700 | 10670 | 10700 | 10670 | 2 |
| 567 | 20230818 | 101100 | 1819563860 | 10670 | 10670 | 10670 | 10670 | 350 |
| 568 | 20230818 | 101000 | 1815829360 | 10690 | 10660 | 10690 | 10660 | 292 |
| 569 | 20230818 | 100900 | 1812713130 | 10670 | 10680 | 10680 | 10660 | 1653 |
| 570 | 20230818 | 100800 | 1795071800 | 10680 | 10680 | 10700 | 10680 | 175 |
| 571 | 20230818 | 100700 | 1793202700 | 10680 | 10680 | 10680 | 10680 | 334 |
| 572 | 20230818 | 100600 | 1789635580 | 10680 | 10710 | 10710 | 10680 | 2147 |
| 573 | 20230818 | 100500 | 1766672100 | 10700 | 10720 | 10720 | 10700 | 2223 |
| 574 | 20230818 | 100400 | 1742844160 | 10720 | 10740 | 10740 | 10720 | 399 |
| 575 | 20230818 | 100300 | 1738562490 | 10740 | 10740 | 10740 | 10740 | 50 |
| 576 | 20230818 | 100200 | 1738025490 | 10770 | 10740 | 10770 | 10740 | 58 |
| 577 | 20230818 | 100100 | 1737402540 | 10740 | 10740 | 10780 | 10740 | 86 |
| 578 | 20230818 | 100000 | 1736478800 | 10770 | 10740 | 10780 | 10730 | 111 |
| 579 | 20230818 | 095900 | 1735287150 | 10730 | 10710 | 10780 | 10710 | 692 |
| 580 | 20230818 | 095800 | 1727868920 | 10780 | 10810 | 10810 | 10780 | 286 |
| 581 | 20230818 | 095700 | 1724785510 | 10810 | 10880 | 10890 | 10810 | 965 |
| 582 | 20230818 | 095600 | 1714324450 | 10900 | 10840 | 10900 | 10840 | 3124 |
| 583 | 20230818 | 095500 | 1680377040 | 10810 | 10720 | 10830 | 10720 | 10293 |
| 584 | 20230818 | 095400 | 1569642270 | 10670 | 10700 | 10700 | 10670 | 853 |
| 585 | 20230818 | 095300 | 1560524720 | 10700 | 10700 | 10710 | 10700 | 1477 |
| 586 | 20230818 | 095200 | 1544720780 | 10690 | 10660 | 10690 | 10660 | 284 |
| 587 | 20230818 | 095100 | 1541686940 | 10660 | 10690 | 10690 | 10660 | 146 |
| 588 | 20230818 | 095000 | 1540130260 | 10710 | 10650 | 10710 | 10650 | 670 |
| 589 | 20230818 | 094900 | 1532973400 | 10640 | 10720 | 10720 | 10640 | 1337 |
| 590 | 20230818 | 094800 | 1518693010 | 10720 | 10690 | 10720 | 10690 | 82 |
| 591 | 20230818 | 094700 | 1517816400 | 10720 | 10750 | 10750 | 10660 | 1762 |
| 592 | 20230818 | 094600 | 1499003680 | 10690 | 10690 | 10690 | 10690 | 2 |
| 593 | 20230818 | 094500 | 1498982300 | 10710 | 10750 | 10760 | 10640 | 5621 |
| 594 | 20230818 | 094400 | 1438819510 | 10780 | 10780 | 10800 | 10740 | 454 |
| 595 | 20230818 | 094300 | 1433939820 | 10810 | 10790 | 10810 | 10780 | 872 |
| 596 | 20230818 | 094200 | 1424538520 | 10820 | 10820 | 10820 | 10750 | 858 |
| 597 | 20230818 | 094100 | 1415290430 | 10770 | 10790 | 10790 | 10750 | 185 |
| 598 | 20230818 | 094000 | 1413296710 | 10830 | 10840 | 10840 | 10790 | 414 |
| 599 | 20230818 | 093900 | 1408817630 | 10860 | 10880 | 10880 | 10840 | 1454 |
| 600 | 20230818 | 093800 | 1393027420 | 10880 | 10850 | 10880 | 10850 | 972 |
| 601 | 20230818 | 093700 | 1382472260 | 10850 | 10820 | 10860 | 10800 | 868 |
| 602 | 20230818 | 093600 | 1373066150 | 10820 | 10840 | 10840 | 10820 | 414 |
| 603 | 20230818 | 093500 | 1368584270 | 10860 | 10790 | 10860 | 10790 | 1103 |
| 604 | 20230818 | 093400 | 1356648320 | 10830 | 10780 | 10830 | 10780 | 1585 |
| 605 | 20230818 | 093300 | 1339557770 | 10800 | 10780 | 10800 | 10780 | 2940 |
| 606 | 20230818 | 093200 | 1307814420 | 10780 | 10710 | 10790 | 10710 | 2613 |
| 607 | 20230818 | 093100 | 1279665290 | 10770 | 10680 | 10770 | 10680 | 4778 |
| 608 | 20230818 | 093000 | 1228549020 | 10680 | 10670 | 10680 | 10660 | 829 |
| 609 | 20230818 | 092900 | 1219705280 | 10670 | 10660 | 10680 | 10660 | 1096 |
| 610 | 20230818 | 092800 | 1208019490 | 10650 | 10650 | 10680 | 10650 | 1422 |
| 611 | 20230818 | 092700 | 1192847300 | 10650 | 10690 | 10690 | 10630 | 930 |
| 612 | 20230818 | 092600 | 1182948240 | 10700 | 10680 | 10700 | 10620 | 2636 |
| 613 | 20230818 | 092500 | 1154903890 | 10660 | 10700 | 10760 | 10660 | 3057 |
| 614 | 20230818 | 092400 | 1122167200 | 10660 | 10670 | 10700 | 10610 | 14407 |
| 615 | 20230818 | 092300 | 968785890 | 10670 | 10830 | 10860 | 10670 | 21808 |
| 616 | 20230818 | 092200 | 734770000 | 10860 | 10830 | 10860 | 10820 | 1403 |
| 617 | 20230818 | 092100 | 719580140 | 10830 | 10870 | 10870 | 10830 | 717 |
| 618 | 20230818 | 092000 | 711800740 | 10890 | 10860 | 10900 | 10860 | 63 |
| 619 | 20230818 | 091900 | 711115330 | 10860 | 10920 | 10920 | 10860 | 274 |
| 620 | 20230818 | 091800 | 708139510 | 10920 | 10820 | 10950 | 10800 | 5885 |
| 621 | 20230818 | 091700 | 644333500 | 10840 | 10880 | 10880 | 10840 | 156 |
| 622 | 20230818 | 091600 | 642640400 | 10840 | 10870 | 10910 | 10840 | 1357 |
| 623 | 20230818 | 091500 | 627887430 | 10880 | 10920 | 10920 | 10880 | 1536 |
| 624 | 20230818 | 091400 | 611153950 | 10920 | 10910 | 10920 | 10910 | 811 |
| 625 | 20230818 | 091300 | 602300510 | 10920 | 10930 | 10930 | 10920 | 1187 |
| 626 | 20230818 | 091200 | 589327900 | 10930 | 10860 | 10930 | 10850 | 848 |
| 627 | 20230818 | 091100 | 580086690 | 10860 | 10870 | 10870 | 10860 | 24 |
| 628 | 20230818 | 091000 | 579826020 | 10870 | 10890 | 10890 | 10870 | 3648 |
| 629 | 20230818 | 090900 | 540109590 | 10880 | 10880 | 10950 | 10880 | 458 |
| 630 | 20230818 | 090800 | 535122630 | 10860 | 10790 | 10880 | 10780 | 3959 |
| 631 | 20230818 | 090700 | 492241650 | 10860 | 10810 | 10870 | 10750 | 4260 |
| 632 | 20230818 | 090600 | 446314630 | 10780 | 10780 | 10890 | 10780 | 6058 |
| 633 | 20230818 | 090500 | 380796930 | 10730 | 10740 | 10760 | 10710 | 8582 |
| 634 | 20230818 | 090400 | 288667460 | 10750 | 10810 | 10810 | 10750 | 2406 |
| 635 | 20230818 | 090300 | 262753950 | 10800 | 10790 | 10880 | 10790 | 5969 |
| 636 | 20230818 | 090200 | 198240240 | 10790 | 10830 | 10910 | 10780 | 1624 |
| 637 | 20230818 | 090100 | 180706520 | 10830 | 10960 | 10990 | 10750 | 8133 |
| 638 | 20230818 | 090000 | 92493470 | 10950 | 10970 | 11000 | 10950 | 6943 |