34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 194100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 3 | 20230818 | 194000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 4 | 20230818 | 193900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 5 | 20230818 | 193800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 6 | 20230818 | 193700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 7 | 20230818 | 193600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 8 | 20230818 | 193500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 9 | 20230818 | 193400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 10 | 20230818 | 193300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 11 | 20230818 | 193200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 12 | 20230818 | 193100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 13 | 20230818 | 193000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 14 | 20230818 | 192900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 15 | 20230818 | 192800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 16 | 20230818 | 192700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 17 | 20230818 | 192600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 18 | 20230818 | 192500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 19 | 20230818 | 192400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 20 | 20230818 | 192300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 21 | 20230818 | 192200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 22 | 20230818 | 192100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 23 | 20230818 | 192000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 24 | 20230818 | 191900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 25 | 20230818 | 191800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 26 | 20230818 | 191700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 27 | 20230818 | 191600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 28 | 20230818 | 191500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 29 | 20230818 | 191400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 30 | 20230818 | 191300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 31 | 20230818 | 191200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 32 | 20230818 | 191100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 33 | 20230818 | 191000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 34 | 20230818 | 190900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 35 | 20230818 | 190800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 36 | 20230818 | 190700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 37 | 20230818 | 190600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 38 | 20230818 | 190500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 39 | 20230818 | 190400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 40 | 20230818 | 190300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 41 | 20230818 | 190200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 42 | 20230818 | 190100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 43 | 20230818 | 190000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 44 | 20230818 | 185900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 45 | 20230818 | 185800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 46 | 20230818 | 185700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 47 | 20230818 | 185600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 48 | 20230818 | 185500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 49 | 20230818 | 185400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 50 | 20230818 | 185300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 51 | 20230818 | 185200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 52 | 20230818 | 185100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 53 | 20230818 | 185000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 54 | 20230818 | 184900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 55 | 20230818 | 184800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 56 | 20230818 | 184700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 57 | 20230818 | 184600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 58 | 20230818 | 184500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 59 | 20230818 | 184400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 60 | 20230818 | 184300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 61 | 20230818 | 184200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 62 | 20230818 | 184100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 63 | 20230818 | 184000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 64 | 20230818 | 183900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 65 | 20230818 | 183800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 66 | 20230818 | 183700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 67 | 20230818 | 183600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 68 | 20230818 | 183500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 69 | 20230818 | 183400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 70 | 20230818 | 183300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 71 | 20230818 | 183200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 72 | 20230818 | 183100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 73 | 20230818 | 183000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 74 | 20230818 | 182900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 75 | 20230818 | 182800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 76 | 20230818 | 182700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 77 | 20230818 | 182600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 78 | 20230818 | 182500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 79 | 20230818 | 182400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 80 | 20230818 | 182300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 81 | 20230818 | 182200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 82 | 20230818 | 182100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 83 | 20230818 | 182000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 84 | 20230818 | 181900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 85 | 20230818 | 181800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 86 | 20230818 | 181700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 87 | 20230818 | 181600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 88 | 20230818 | 181500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 89 | 20230818 | 181400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 90 | 20230818 | 181300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 91 | 20230818 | 181200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 92 | 20230818 | 181100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 93 | 20230818 | 181000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 94 | 20230818 | 180900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 95 | 20230818 | 180800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 96 | 20230818 | 180700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 97 | 20230818 | 180600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 98 | 20230818 | 180500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 99 | 20230818 | 180400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 100 | 20230818 | 180300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 101 | 20230818 | 180200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 102 | 20230818 | 180100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 103 | 20230818 | 180000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 104 | 20230818 | 175900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 105 | 20230818 | 175800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 106 | 20230818 | 175700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 107 | 20230818 | 175600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 108 | 20230818 | 175500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 109 | 20230818 | 175400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 110 | 20230818 | 175300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 111 | 20230818 | 175200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 112 | 20230818 | 175100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 113 | 20230818 | 175000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 114 | 20230818 | 174900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 115 | 20230818 | 174800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 116 | 20230818 | 174700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 117 | 20230818 | 174600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 118 | 20230818 | 174500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 119 | 20230818 | 174400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 120 | 20230818 | 174300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 121 | 20230818 | 174200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 122 | 20230818 | 174100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 123 | 20230818 | 174000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 124 | 20230818 | 173900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 125 | 20230818 | 173800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 126 | 20230818 | 173700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 127 | 20230818 | 173600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 128 | 20230818 | 173500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 129 | 20230818 | 173400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 130 | 20230818 | 173300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 131 | 20230818 | 173200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 132 | 20230818 | 173100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 133 | 20230818 | 173000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 134 | 20230818 | 172900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 135 | 20230818 | 172800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 136 | 20230818 | 172700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 137 | 20230818 | 172600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 138 | 20230818 | 172500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 139 | 20230818 | 172400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 140 | 20230818 | 172300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 141 | 20230818 | 172200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 142 | 20230818 | 172100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 143 | 20230818 | 172000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 144 | 20230818 | 171900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 145 | 20230818 | 171800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 146 | 20230818 | 171700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 147 | 20230818 | 171600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 148 | 20230818 | 171500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 149 | 20230818 | 171400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 150 | 20230818 | 171300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 151 | 20230818 | 171200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 152 | 20230818 | 171100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 153 | 20230818 | 171000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 154 | 20230818 | 170900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 155 | 20230818 | 170800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 156 | 20230818 | 170700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 157 | 20230818 | 170600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 158 | 20230818 | 170500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 159 | 20230818 | 170400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 160 | 20230818 | 170300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 161 | 20230818 | 170200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 162 | 20230818 | 170100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 163 | 20230818 | 170000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 164 | 20230818 | 165900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 165 | 20230818 | 165800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 166 | 20230818 | 165700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 167 | 20230818 | 165600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 168 | 20230818 | 165500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 169 | 20230818 | 165400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 170 | 20230818 | 165300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 171 | 20230818 | 165200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 172 | 20230818 | 165100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 173 | 20230818 | 165000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 174 | 20230818 | 164900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 175 | 20230818 | 164800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 176 | 20230818 | 164700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 177 | 20230818 | 164600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 178 | 20230818 | 164500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 179 | 20230818 | 164400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 180 | 20230818 | 164300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 181 | 20230818 | 164200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 182 | 20230818 | 164100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 183 | 20230818 | 164000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 184 | 20230818 | 163900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 185 | 20230818 | 163800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 186 | 20230818 | 163700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 187 | 20230818 | 163600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 188 | 20230818 | 163500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 189 | 20230818 | 163400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 190 | 20230818 | 163300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 191 | 20230818 | 163200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 192 | 20230818 | 163100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 193 | 20230818 | 163000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 194 | 20230818 | 162900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 195 | 20230818 | 162800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 196 | 20230818 | 162700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 197 | 20230818 | 162600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 198 | 20230818 | 162500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 199 | 20230818 | 162400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 200 | 20230818 | 162300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 201 | 20230818 | 162200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 202 | 20230818 | 162100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 203 | 20230818 | 162000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 204 | 20230818 | 161900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 205 | 20230818 | 161800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 206 | 20230818 | 161700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 207 | 20230818 | 161600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 208 | 20230818 | 161500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 209 | 20230818 | 161400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 210 | 20230818 | 161300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 211 | 20230818 | 161200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 212 | 20230818 | 161100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 213 | 20230818 | 161000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 214 | 20230818 | 160900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 215 | 20230818 | 160800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 216 | 20230818 | 160700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 217 | 20230818 | 160600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 218 | 20230818 | 160500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 219 | 20230818 | 160400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 220 | 20230818 | 160300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 221 | 20230818 | 160200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 222 | 20230818 | 160100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 223 | 20230818 | 160000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 224 | 20230818 | 155900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 225 | 20230818 | 155800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 226 | 20230818 | 155700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 227 | 20230818 | 155600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 228 | 20230818 | 155500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 229 | 20230818 | 155400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 230 | 20230818 | 155300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 231 | 20230818 | 155200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 232 | 20230818 | 155100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 233 | 20230818 | 155000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 234 | 20230818 | 154900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 235 | 20230818 | 154800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 236 | 20230818 | 154700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 237 | 20230818 | 154600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 238 | 20230818 | 154500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 239 | 20230818 | 154400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 240 | 20230818 | 154300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 241 | 20230818 | 154200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 242 | 20230818 | 154100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 243 | 20230818 | 154000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 244 | 20230818 | 153900 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 245 | 20230818 | 153800 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 246 | 20230818 | 153700 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 247 | 20230818 | 153600 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 248 | 20230818 | 153500 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 249 | 20230818 | 153400 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 250 | 20230818 | 153300 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 251 | 20230818 | 153200 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 252 | 20230818 | 153100 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 0 |
| 253 | 20230818 | 153000 | 1630467340 | 14250 | 14250 | 14250 | 14250 | 2064 |
| 254 | 20230818 | 152900 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 255 | 20230818 | 152800 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 256 | 20230818 | 152700 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 257 | 20230818 | 152600 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 258 | 20230818 | 152500 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 259 | 20230818 | 152400 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 260 | 20230818 | 152300 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 261 | 20230818 | 152200 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 262 | 20230818 | 152100 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 263 | 20230818 | 152000 | 1601055340 | 14200 | 14200 | 14200 | 14200 | 0 |
| 264 | 20230818 | 151900 | 1601055340 | 14200 | 14220 | 14250 | 14200 | 169 |
| 265 | 20230818 | 151800 | 1598653380 | 14220 | 14200 | 14220 | 14200 | 141 |
| 266 | 20230818 | 151700 | 1596649390 | 14200 | 14240 | 14240 | 14200 | 372 |
| 267 | 20230818 | 151600 | 1591355290 | 14240 | 14210 | 14240 | 14200 | 518 |
| 268 | 20230818 | 151500 | 1583988930 | 14200 | 14200 | 14210 | 14200 | 289 |
| 269 | 20230818 | 151400 | 1579884390 | 14200 | 14210 | 14210 | 14190 | 316 |
| 270 | 20230818 | 151300 | 1575394930 | 14220 | 14230 | 14230 | 14210 | 1272 |
| 271 | 20230818 | 151200 | 1557314820 | 14240 | 14240 | 14240 | 14240 | 355 |
| 272 | 20230818 | 151100 | 1552259620 | 14240 | 14240 | 14240 | 14220 | 505 |
| 273 | 20230818 | 151000 | 1545073630 | 14230 | 14260 | 14260 | 14230 | 374 |
| 274 | 20230818 | 150900 | 1539748580 | 14260 | 14250 | 14260 | 14240 | 392 |
| 275 | 20230818 | 150800 | 1534160510 | 14260 | 14260 | 14260 | 14260 | 132 |
| 276 | 20230818 | 150700 | 1532278190 | 14260 | 14250 | 14260 | 14240 | 1912 |
| 277 | 20230818 | 150600 | 1505038560 | 14240 | 14240 | 14240 | 14230 | 995 |
| 278 | 20230818 | 150500 | 1490874040 | 14230 | 14230 | 14230 | 14230 | 569 |
| 279 | 20230818 | 150400 | 1482777170 | 14220 | 14220 | 14220 | 14220 | 89 |
| 280 | 20230818 | 150300 | 1481511590 | 14230 | 14230 | 14230 | 14220 | 747 |
| 281 | 20230818 | 150200 | 1470881900 | 14220 | 14210 | 14220 | 14200 | 625 |
| 282 | 20230818 | 150100 | 1461997200 | 14210 | 14210 | 14210 | 14210 | 231 |
| 283 | 20230818 | 150000 | 1458714690 | 14210 | 14200 | 14210 | 14200 | 577 |
| 284 | 20230818 | 145900 | 1450520800 | 14200 | 14190 | 14200 | 14190 | 161 |
| 285 | 20230818 | 145800 | 1448234930 | 14200 | 14200 | 14200 | 14200 | 117 |
| 286 | 20230818 | 145700 | 1446573530 | 14200 | 14200 | 14200 | 14200 | 426 |
| 287 | 20230818 | 145600 | 1440524330 | 14190 | 14190 | 14190 | 14190 | 150 |
| 288 | 20230818 | 145500 | 1438395830 | 14190 | 14190 | 14190 | 14180 | 266 |
| 289 | 20230818 | 145400 | 1434621680 | 14200 | 14180 | 14200 | 14180 | 791 |
| 290 | 20230818 | 145300 | 1423395280 | 14180 | 14190 | 14190 | 14180 | 200 |
| 291 | 20230818 | 145200 | 1420558030 | 14190 | 14200 | 14200 | 14190 | 229 |
| 292 | 20230818 | 145100 | 1417307800 | 14200 | 14190 | 14200 | 14190 | 383 |
| 293 | 20230818 | 145000 | 1411869410 | 14190 | 14190 | 14190 | 14190 | 72 |
| 294 | 20230818 | 144900 | 1410847730 | 14190 | 14200 | 14210 | 14190 | 559 |
| 295 | 20230818 | 144800 | 1402909470 | 14200 | 14200 | 14200 | 14200 | 392 |
| 296 | 20230818 | 144700 | 1397343070 | 14190 | 14200 | 14200 | 14190 | 179 |
| 297 | 20230818 | 144600 | 1394801540 | 14200 | 14180 | 14200 | 14180 | 221 |
| 298 | 20230818 | 144500 | 1391665270 | 14200 | 14210 | 14220 | 14200 | 479 |
| 299 | 20230818 | 144400 | 1384859770 | 14210 | 14220 | 14220 | 14210 | 204 |
| 300 | 20230818 | 144300 | 1381959770 | 14220 | 14220 | 14220 | 14220 | 132 |
| 301 | 20230818 | 144200 | 1380082730 | 14220 | 14230 | 14230 | 14210 | 886 |
| 302 | 20230818 | 144100 | 1367480690 | 14220 | 14230 | 14230 | 14220 | 679 |
| 303 | 20230818 | 144000 | 1357823860 | 14230 | 14230 | 14240 | 14230 | 203 |
| 304 | 20230818 | 143900 | 1354934770 | 14230 | 14210 | 14230 | 14210 | 288 |
| 305 | 20230818 | 143800 | 1350836670 | 14220 | 14230 | 14240 | 14210 | 647 |
| 306 | 20230818 | 143700 | 1341636680 | 14240 | 14230 | 14240 | 14230 | 398 |
| 307 | 20230818 | 143600 | 1335970300 | 14220 | 14210 | 14220 | 14210 | 174 |
| 308 | 20230818 | 143500 | 1333496590 | 14210 | 14200 | 14210 | 14200 | 107 |
| 309 | 20230818 | 143400 | 1331976470 | 14200 | 14200 | 14200 | 14200 | 108 |
| 310 | 20230818 | 143300 | 1330442870 | 14200 | 14190 | 14200 | 14190 | 424 |
| 311 | 20230818 | 143200 | 1324422530 | 14180 | 14200 | 14200 | 14180 | 403 |
| 312 | 20230818 | 143100 | 1318706530 | 14190 | 14190 | 14190 | 14190 | 116 |
| 313 | 20230818 | 143000 | 1317060490 | 14190 | 14200 | 14200 | 14190 | 356 |
| 314 | 20230818 | 142900 | 1312006040 | 14190 | 14190 | 14200 | 14190 | 372 |
| 315 | 20230818 | 142800 | 1306726630 | 14200 | 14210 | 14210 | 14200 | 215 |
| 316 | 20230818 | 142700 | 1303673000 | 14210 | 14220 | 14220 | 14210 | 392 |
| 317 | 20230818 | 142600 | 1298099160 | 14220 | 14200 | 14220 | 14200 | 367 |
| 318 | 20230818 | 142500 | 1292886020 | 14200 | 14200 | 14200 | 14200 | 75 |
| 319 | 20230818 | 142400 | 1291821020 | 14200 | 14200 | 14200 | 14200 | 455 |
| 320 | 20230818 | 142300 | 1285360020 | 14200 | 14200 | 14200 | 14200 | 119 |
| 321 | 20230818 | 142200 | 1283670220 | 14200 | 14210 | 14210 | 14200 | 249 |
| 322 | 20230818 | 142100 | 1280133690 | 14230 | 14210 | 14230 | 14210 | 291 |
| 323 | 20230818 | 142000 | 1275996300 | 14200 | 14210 | 14210 | 14200 | 82 |
| 324 | 20230818 | 141900 | 1274831100 | 14200 | 14200 | 14200 | 14200 | 119 |
| 325 | 20230818 | 141800 | 1273141300 | 14190 | 14200 | 14200 | 14190 | 417 |
| 326 | 20230818 | 141700 | 1267220410 | 14200 | 14200 | 14200 | 14200 | 73 |
| 327 | 20230818 | 141600 | 1266183810 | 14190 | 14200 | 14200 | 14190 | 151 |
| 328 | 20230818 | 141500 | 1264039810 | 14200 | 14190 | 14200 | 14190 | 104 |
| 329 | 20230818 | 141400 | 1262563300 | 14200 | 14200 | 14210 | 14200 | 434 |
| 330 | 20230818 | 141300 | 1256399700 | 14200 | 14200 | 14200 | 14200 | 214 |
| 331 | 20230818 | 141200 | 1253360900 | 14200 | 14230 | 14230 | 14200 | 371 |
| 332 | 20230818 | 141100 | 1248089890 | 14250 | 14270 | 14270 | 14250 | 714 |
| 333 | 20230818 | 141000 | 1237913270 | 14260 | 14260 | 14260 | 14260 | 124 |
| 334 | 20230818 | 140900 | 1236145030 | 14270 | 14280 | 14280 | 14270 | 592 |
| 335 | 20230818 | 140800 | 1227696740 | 14270 | 14270 | 14270 | 14260 | 206 |
| 336 | 20230818 | 140700 | 1224757130 | 14270 | 14260 | 14270 | 14260 | 130 |
| 337 | 20230818 | 140600 | 1222902600 | 14260 | 14260 | 14260 | 14260 | 166 |
| 338 | 20230818 | 140500 | 1220535440 | 14260 | 14240 | 14260 | 14230 | 316 |
| 339 | 20230818 | 140400 | 1216033970 | 14240 | 14240 | 14240 | 14240 | 92 |
| 340 | 20230818 | 140300 | 1214723890 | 14230 | 14230 | 14230 | 14220 | 230 |
| 341 | 20230818 | 140200 | 1211451040 | 14250 | 14250 | 14260 | 14250 | 496 |
| 342 | 20230818 | 140100 | 1204380240 | 14240 | 14270 | 14280 | 14240 | 488 |
| 343 | 20230818 | 140000 | 1197421100 | 14290 | 14280 | 14290 | 14250 | 870 |
| 344 | 20230818 | 135900 | 1185002290 | 14280 | 14250 | 14280 | 14250 | 2066 |
| 345 | 20230818 | 135800 | 1155534990 | 14240 | 14220 | 14240 | 14220 | 672 |
| 346 | 20230818 | 135700 | 1145972100 | 14230 | 14210 | 14230 | 14210 | 192 |
| 347 | 20230818 | 135600 | 1143243360 | 14200 | 14190 | 14200 | 14190 | 306 |
| 348 | 20230818 | 135500 | 1138899920 | 14190 | 14190 | 14190 | 14190 | 221 |
| 349 | 20230818 | 135400 | 1135763930 | 14190 | 14190 | 14190 | 14190 | 75 |
| 350 | 20230818 | 135300 | 1134699680 | 14190 | 14180 | 14190 | 14180 | 365 |
| 351 | 20230818 | 135200 | 1129523250 | 14190 | 14190 | 14190 | 14190 | 75 |
| 352 | 20230818 | 135100 | 1128459000 | 14170 | 14170 | 14180 | 14170 | 127 |
| 353 | 20230818 | 135000 | 1126658750 | 14180 | 14190 | 14200 | 14180 | 377 |
| 354 | 20230818 | 134900 | 1121306240 | 14190 | 14200 | 14200 | 14170 | 522 |
| 355 | 20230818 | 134800 | 1113899320 | 14200 | 14200 | 14200 | 14200 | 338 |
| 356 | 20230818 | 134700 | 1109099720 | 14190 | 14190 | 14190 | 14190 | 294 |
| 357 | 20230818 | 134600 | 1104927860 | 14190 | 14170 | 14190 | 14170 | 4 |
| 358 | 20230818 | 134500 | 1104871160 | 14190 | 14170 | 14190 | 14170 | 49 |
| 359 | 20230818 | 134400 | 1104176810 | 14200 | 14170 | 14200 | 14150 | 1105 |
| 360 | 20230818 | 134300 | 1088500410 | 14170 | 14190 | 14190 | 14170 | 23 |
| 361 | 20230818 | 134200 | 1088174480 | 14190 | 14180 | 14190 | 14180 | 101 |
| 362 | 20230818 | 134100 | 1086742130 | 14180 | 14170 | 14180 | 14170 | 516 |
| 363 | 20230818 | 134000 | 1079428040 | 14170 | 14160 | 14170 | 14160 | 79 |
| 364 | 20230818 | 133900 | 1078308900 | 14170 | 14170 | 14170 | 14170 | 2 |
| 365 | 20230818 | 133800 | 1078280560 | 14160 | 14090 | 14160 | 14090 | 912 |
| 366 | 20230818 | 133700 | 1065374940 | 14080 | 14140 | 14140 | 14080 | 62 |
| 367 | 20230818 | 133600 | 1064501160 | 14120 | 14130 | 14130 | 14080 | 637 |
| 368 | 20230818 | 133500 | 1055516110 | 14150 | 14100 | 14150 | 14100 | 309 |
| 369 | 20230818 | 133400 | 1051154040 | 14130 | 14150 | 14150 | 14100 | 104 |
| 370 | 20230818 | 133300 | 1049687210 | 14140 | 14160 | 14160 | 14140 | 207 |
| 371 | 20230818 | 133200 | 1046757900 | 14160 | 14160 | 14160 | 14160 | 668 |
| 372 | 20230818 | 133100 | 1037299020 | 14150 | 14150 | 14160 | 14150 | 128 |
| 373 | 20230818 | 133000 | 1035487450 | 14160 | 14150 | 14160 | 14150 | 120 |
| 374 | 20230818 | 132900 | 1033788900 | 14140 | 14150 | 14150 | 14140 | 550 |
| 375 | 20230818 | 132800 | 1026006580 | 14150 | 14130 | 14150 | 14100 | 185 |
| 376 | 20230818 | 132700 | 1023393080 | 14140 | 14130 | 14140 | 14130 | 69 |
| 377 | 20230818 | 132600 | 1022417790 | 14150 | 14140 | 14150 | 14030 | 2649 |
| 378 | 20230818 | 132500 | 985141620 | 14140 | 14160 | 14160 | 14130 | 6 |
| 379 | 20230818 | 132400 | 985056780 | 14150 | 14160 | 14160 | 14150 | 19 |
| 380 | 20230818 | 132300 | 984787920 | 14150 | 14120 | 14160 | 14120 | 486 |
| 381 | 20230818 | 132200 | 977914130 | 14120 | 14120 | 14120 | 14120 | 1 |
| 382 | 20230818 | 132100 | 977900010 | 14120 | 14110 | 14120 | 14110 | 121 |
| 383 | 20230818 | 132000 | 976192690 | 14100 | 14140 | 14140 | 14090 | 1439 |
| 384 | 20230818 | 131900 | 955893730 | 14140 | 14150 | 14150 | 14140 | 91 |
| 385 | 20230818 | 131800 | 954606420 | 14150 | 14150 | 14150 | 14150 | 1 |
| 386 | 20230818 | 131700 | 954592270 | 14150 | 14140 | 14150 | 14140 | 296 |
| 387 | 20230818 | 131600 | 950406570 | 14140 | 14130 | 14140 | 14130 | 40 |
| 388 | 20230818 | 131500 | 949841360 | 14140 | 14150 | 14150 | 14110 | 280 |
| 389 | 20230818 | 131400 | 945883290 | 14120 | 14150 | 14150 | 14110 | 463 |
| 390 | 20230818 | 131300 | 939343890 | 14130 | 14130 | 14150 | 14130 | 109 |
| 391 | 20230818 | 131200 | 937803700 | 14130 | 14140 | 14140 | 14130 | 71 |
| 392 | 20230818 | 131100 | 936800210 | 14150 | 14140 | 14150 | 14140 | 34 |
| 393 | 20230818 | 131000 | 936319430 | 14150 | 14150 | 14150 | 14120 | 433 |
| 394 | 20230818 | 130900 | 930193480 | 14150 | 14160 | 14160 | 14150 | 111 |
| 395 | 20230818 | 130800 | 928622820 | 14160 | 14160 | 14160 | 14160 | 43 |
| 396 | 20230818 | 130700 | 928013940 | 14160 | 14150 | 14160 | 14150 | 332 |
| 397 | 20230818 | 130600 | 923313320 | 14150 | 14130 | 14160 | 14130 | 178 |
| 398 | 20230818 | 130500 | 920796380 | 14130 | 14160 | 14160 | 14130 | 155 |
| 399 | 20230818 | 130400 | 918605640 | 14160 | 14150 | 14160 | 14150 | 334 |
| 400 | 20230818 | 130300 | 913876730 | 14160 | 14160 | 14160 | 14160 | 1 |
| 401 | 20230818 | 130200 | 913862570 | 14150 | 14160 | 14160 | 14150 | 44 |
| 402 | 20230818 | 130100 | 913239630 | 14160 | 14160 | 14160 | 14160 | 380 |
| 403 | 20230818 | 130000 | 907858830 | 14160 | 14160 | 14160 | 14160 | 2 |
| 404 | 20230818 | 125900 | 907830510 | 14160 | 14160 | 14160 | 14160 | 18 |
| 405 | 20230818 | 125800 | 907575630 | 14160 | 14160 | 14160 | 14160 | 438 |
| 406 | 20230818 | 125700 | 901373550 | 14160 | 14160 | 14160 | 14160 | 524 |
| 407 | 20230818 | 125600 | 893953710 | 14160 | 14160 | 14160 | 14160 | 2 |
| 408 | 20230818 | 125500 | 893925390 | 14150 | 14150 | 14150 | 14150 | 160 |
| 409 | 20230818 | 125400 | 891661390 | 14150 | 14150 | 14150 | 14150 | 32 |
| 410 | 20230818 | 125300 | 891208590 | 14150 | 14150 | 14150 | 14150 | 21 |
| 411 | 20230818 | 125200 | 890911440 | 14150 | 14150 | 14150 | 14150 | 292 |
| 412 | 20230818 | 125100 | 886779640 | 14150 | 14150 | 14150 | 14150 | 56 |
| 413 | 20230818 | 125000 | 885987240 | 14150 | 14150 | 14150 | 14150 | 22 |
| 414 | 20230818 | 124900 | 885675940 | 14150 | 14150 | 14150 | 14150 | 282 |
| 415 | 20230818 | 124800 | 881685640 | 14150 | 14150 | 14150 | 14150 | 1 |
| 416 | 20230818 | 124700 | 881671490 | 14150 | 14150 | 14150 | 14150 | 90 |
| 417 | 20230818 | 124600 | 880397990 | 14150 | 14140 | 14150 | 14140 | 179 |
| 418 | 20230818 | 124500 | 877866920 | 14130 | 14150 | 14150 | 14130 | 395 |
| 419 | 20230818 | 124400 | 872284190 | 14150 | 14150 | 14150 | 14150 | 46 |
| 420 | 20230818 | 124300 | 871633290 | 14140 | 14140 | 14150 | 14140 | 287 |
| 421 | 20230818 | 124200 | 867572290 | 14150 | 14140 | 14150 | 14140 | 19 |
| 422 | 20230818 | 124100 | 867303620 | 14150 | 14150 | 14150 | 14150 | 2 |
| 423 | 20230818 | 124000 | 867275320 | 14150 | 14150 | 14150 | 14150 | 357 |
| 424 | 20230818 | 123900 | 862223770 | 14150 | 14150 | 14150 | 14150 | 4 |
| 425 | 20230818 | 123800 | 862167170 | 14150 | 14140 | 14150 | 14140 | 72 |
| 426 | 20230818 | 123700 | 861149070 | 14150 | 14140 | 14150 | 14140 | 382 |
| 427 | 20230818 | 123600 | 855744770 | 14150 | 14150 | 14150 | 14140 | 56 |
| 428 | 20230818 | 123500 | 854952420 | 14150 | 14150 | 14150 | 14150 | 7 |
| 429 | 20230818 | 123400 | 854853370 | 14150 | 14150 | 14150 | 14140 | 570 |
| 430 | 20230818 | 123300 | 846790750 | 14140 | 14160 | 14160 | 14140 | 122 |
| 431 | 20230818 | 123200 | 845064150 | 14160 | 14160 | 14160 | 14160 | 1 |
| 432 | 20230818 | 123100 | 845049990 | 14160 | 14150 | 14160 | 14150 | 216 |
| 433 | 20230818 | 123000 | 841993580 | 14150 | 14160 | 14160 | 14150 | 19 |
| 434 | 20230818 | 122900 | 841724720 | 14160 | 14160 | 14160 | 14150 | 266 |
| 435 | 20230818 | 122800 | 837960260 | 14160 | 14150 | 14160 | 14150 | 60 |
| 436 | 20230818 | 122700 | 837111250 | 14150 | 14150 | 14150 | 14150 | 2 |
| 437 | 20230818 | 122600 | 837082950 | 14150 | 14160 | 14160 | 14150 | 188 |
| 438 | 20230818 | 122500 | 834422420 | 14160 | 14160 | 14160 | 14160 | 288 |
| 439 | 20230818 | 122400 | 830344340 | 14160 | 14160 | 14160 | 14160 | 1 |
| 440 | 20230818 | 122300 | 830330180 | 14150 | 14160 | 14160 | 14150 | 64 |
| 441 | 20230818 | 122200 | 829424570 | 14160 | 14160 | 14160 | 14150 | 342 |
| 442 | 20230818 | 122100 | 824581940 | 14160 | 14160 | 14160 | 14160 | 1 |
| 443 | 20230818 | 122000 | 824567780 | 14160 | 14160 | 14160 | 14160 | 61 |
| 444 | 20230818 | 121900 | 823704020 | 14160 | 14150 | 14160 | 14150 | 250 |
| 445 | 20230818 | 121800 | 820166150 | 14160 | 14160 | 14160 | 14160 | 2 |
| 446 | 20230818 | 121700 | 820137830 | 14160 | 14150 | 14160 | 14150 | 202 |
| 447 | 20230818 | 121600 | 817279510 | 14160 | 14150 | 14160 | 14150 | 87 |
| 448 | 20230818 | 121500 | 816048450 | 14150 | 14150 | 14150 | 14140 | 269 |
| 449 | 20230818 | 121400 | 812244260 | 14160 | 14160 | 14160 | 14160 | 1 |
| 450 | 20230818 | 121300 | 812230100 | 14160 | 14160 | 14160 | 14160 | 1 |
| 451 | 20230818 | 121200 | 812215940 | 14160 | 14160 | 14160 | 14160 | 325 |
| 452 | 20230818 | 121100 | 807613940 | 14160 | 14170 | 14170 | 14160 | 113 |
| 453 | 20230818 | 121000 | 806013850 | 14170 | 14170 | 14170 | 14170 | 1 |
| 454 | 20230818 | 120900 | 805999680 | 14160 | 14160 | 14160 | 14160 | 171 |
| 455 | 20230818 | 120800 | 803578320 | 14160 | 14140 | 14170 | 14140 | 216 |
| 456 | 20230818 | 120700 | 800522850 | 14140 | 14190 | 14190 | 14140 | 334 |
| 457 | 20230818 | 120600 | 795795800 | 14180 | 14180 | 14180 | 14180 | 199 |
| 458 | 20230818 | 120500 | 792973980 | 14180 | 14180 | 14180 | 14180 | 15 |
| 459 | 20230818 | 120400 | 792761280 | 14180 | 14170 | 14180 | 14170 | 77 |
| 460 | 20230818 | 120300 | 791669860 | 14180 | 14170 | 14180 | 14170 | 347 |
| 461 | 20230818 | 120200 | 786749610 | 14170 | 14180 | 14180 | 14170 | 80 |
| 462 | 20230818 | 120100 | 785616000 | 14180 | 14170 | 14180 | 14170 | 10 |
| 463 | 20230818 | 120000 | 785474290 | 14170 | 14170 | 14170 | 14170 | 282 |
| 464 | 20230818 | 115900 | 781478350 | 14170 | 14170 | 14170 | 14170 | 1 |
| 465 | 20230818 | 115800 | 781464180 | 14170 | 14170 | 14170 | 14130 | 468 |
| 466 | 20230818 | 115700 | 774845420 | 14160 | 14170 | 14170 | 14160 | 348 |
| 467 | 20230818 | 115600 | 769917730 | 14160 | 14170 | 14170 | 14160 | 11 |
| 468 | 20230818 | 115500 | 769761960 | 14150 | 14140 | 14170 | 14140 | 107 |
| 469 | 20230818 | 115400 | 768246080 | 14150 | 14140 | 14150 | 14140 | 127 |
| 470 | 20230818 | 115300 | 766450290 | 14140 | 14150 | 14150 | 14140 | 5 |
| 471 | 20230818 | 115200 | 766379580 | 14150 | 14150 | 14150 | 14150 | 1 |
| 472 | 20230818 | 115100 | 766365430 | 14150 | 14170 | 14170 | 14150 | 321 |
| 473 | 20230818 | 115000 | 761817640 | 14160 | 14170 | 14170 | 14160 | 42 |
| 474 | 20230818 | 114900 | 761222900 | 14170 | 14150 | 14170 | 14150 | 583 |
| 475 | 20230818 | 114800 | 752973430 | 14150 | 14150 | 14150 | 14130 | 323 |
| 476 | 20230818 | 114700 | 748403760 | 14130 | 14150 | 14150 | 14130 | 11 |
| 477 | 20230818 | 114600 | 748248310 | 14150 | 14150 | 14150 | 14150 | 1 |
| 478 | 20230818 | 114500 | 748234160 | 14120 | 14130 | 14150 | 14120 | 322 |
| 479 | 20230818 | 114400 | 743681490 | 14140 | 14140 | 14140 | 14140 | 1 |
| 480 | 20230818 | 114300 | 743667350 | 14140 | 14140 | 14140 | 14140 | 2 |
| 481 | 20230818 | 114200 | 743639070 | 14120 | 14120 | 14120 | 14120 | 135 |
| 482 | 20230818 | 114100 | 741732870 | 14120 | 14120 | 14120 | 14120 | 1 |
| 483 | 20230818 | 114000 | 741718750 | 14120 | 14120 | 14120 | 14120 | 51 |
| 484 | 20230818 | 113900 | 740998630 | 14120 | 14100 | 14120 | 14100 | 361 |
| 485 | 20230818 | 113800 | 735907230 | 14110 | 14100 | 14110 | 14100 | 7 |
| 486 | 20230818 | 113700 | 735808510 | 14100 | 14100 | 14100 | 14100 | 8 |
| 487 | 20230818 | 113600 | 735695710 | 14110 | 14100 | 14110 | 14100 | 73 |
| 488 | 20230818 | 113500 | 734666040 | 14090 | 14090 | 14090 | 14090 | 10 |
| 489 | 20230818 | 113400 | 734525140 | 14090 | 14130 | 14130 | 14090 | 437 |
| 490 | 20230818 | 113300 | 728355230 | 14130 | 14130 | 14130 | 14130 | 85 |
| 491 | 20230818 | 113200 | 727154180 | 14130 | 14130 | 14130 | 14130 | 14 |
| 492 | 20230818 | 113100 | 726956360 | 14130 | 14130 | 14130 | 14120 | 309 |
| 493 | 20230818 | 113000 | 722590450 | 14130 | 14130 | 14130 | 14120 | 293 |
| 494 | 20230818 | 112900 | 718452660 | 14130 | 14130 | 14130 | 14130 | 34 |
| 495 | 20230818 | 112800 | 717972240 | 14120 | 14120 | 14120 | 14120 | 0 |
| 496 | 20230818 | 112700 | 717972240 | 14120 | 14120 | 14120 | 14120 | 42 |
| 497 | 20230818 | 112600 | 717379200 | 14110 | 14110 | 14110 | 14110 | 0 |
| 498 | 20230818 | 112500 | 717379200 | 14110 | 14110 | 14110 | 14100 | 568 |
| 499 | 20230818 | 112400 | 709364980 | 14110 | 14120 | 14150 | 14110 | 297 |
| 500 | 20230818 | 112300 | 705174160 | 14120 | 14170 | 14170 | 14120 | 562 |
| 501 | 20230818 | 112200 | 697226340 | 14180 | 14190 | 14190 | 14180 | 62 |
| 502 | 20230818 | 112100 | 696347160 | 14190 | 14170 | 14190 | 14170 | 108 |
| 503 | 20230818 | 112000 | 694815400 | 14130 | 14140 | 14140 | 14120 | 91 |
| 504 | 20230818 | 111900 | 693529430 | 14150 | 14190 | 14190 | 14150 | 122 |
| 505 | 20230818 | 111800 | 691799980 | 14190 | 14180 | 14190 | 14180 | 823 |
| 506 | 20230818 | 111700 | 680123720 | 14170 | 14170 | 14170 | 14170 | 0 |
| 507 | 20230818 | 111600 | 680123720 | 14170 | 14170 | 14170 | 14170 | 30 |
| 508 | 20230818 | 111500 | 679698620 | 14170 | 14170 | 14180 | 14170 | 458 |
| 509 | 20230818 | 111400 | 673208580 | 14170 | 14170 | 14170 | 14170 | 5 |
| 510 | 20230818 | 111300 | 673137730 | 14170 | 14170 | 14170 | 14170 | 219 |
| 511 | 20230818 | 111200 | 670034500 | 14170 | 14170 | 14170 | 14170 | 315 |
| 512 | 20230818 | 111100 | 665570950 | 14170 | 14170 | 14170 | 14170 | 517 |
| 513 | 20230818 | 111000 | 658245060 | 14170 | 14170 | 14170 | 14170 | 334 |
| 514 | 20230818 | 110900 | 653512280 | 14170 | 14170 | 14170 | 14170 | 3 |
| 515 | 20230818 | 110800 | 653469770 | 14170 | 14170 | 14170 | 14160 | 372 |
| 516 | 20230818 | 110700 | 648199030 | 14170 | 14170 | 14170 | 14170 | 102 |
| 517 | 20230818 | 110600 | 646753690 | 14170 | 14170 | 14170 | 14170 | 40 |
| 518 | 20230818 | 110500 | 646186890 | 14160 | 14150 | 14160 | 14150 | 675 |
| 519 | 20230818 | 110400 | 636634410 | 14140 | 14140 | 14140 | 14140 | 90 |
| 520 | 20230818 | 110300 | 635361810 | 14140 | 14140 | 14140 | 14140 | 0 |
| 521 | 20230818 | 110200 | 635361810 | 14140 | 14140 | 14140 | 14140 | 281 |
| 522 | 20230818 | 110100 | 631388470 | 14130 | 14130 | 14130 | 14130 | 0 |
| 523 | 20230818 | 110000 | 631388470 | 14130 | 14130 | 14130 | 14080 | 143 |
| 524 | 20230818 | 105900 | 629371170 | 14130 | 14120 | 14130 | 14120 | 248 |
| 525 | 20230818 | 105800 | 625866980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 526 | 20230818 | 105700 | 625866980 | 14130 | 14120 | 14130 | 14120 | 55 |
| 527 | 20230818 | 105600 | 625089840 | 14120 | 14140 | 14150 | 14120 | 610 |
| 528 | 20230818 | 105500 | 616468430 | 14130 | 14130 | 14130 | 14130 | 1 |
| 529 | 20230818 | 105400 | 616454300 | 14140 | 14150 | 14150 | 14140 | 56 |
| 530 | 20230818 | 105300 | 615662450 | 14150 | 14150 | 14150 | 14140 | 404 |
| 531 | 20230818 | 105200 | 609946190 | 14140 | 14150 | 14150 | 14140 | 3 |
| 532 | 20230818 | 105100 | 609903750 | 14150 | 14150 | 14150 | 14150 | 1 |
| 533 | 20230818 | 105000 | 609889600 | 14150 | 14130 | 14160 | 14130 | 453 |
| 534 | 20230818 | 104900 | 603484980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 535 | 20230818 | 104800 | 603484980 | 14130 | 14150 | 14160 | 14130 | 229 |
| 536 | 20230818 | 104700 | 600246240 | 14160 | 14130 | 14160 | 14130 | 270 |
| 537 | 20230818 | 104600 | 596425540 | 14140 | 14140 | 14140 | 14120 | 357 |
| 538 | 20230818 | 104500 | 591379260 | 14140 | 14140 | 14160 | 14140 | 1183 |
| 539 | 20230818 | 104400 | 574648820 | 14140 | 14120 | 14140 | 14120 | 310 |
| 540 | 20230818 | 104300 | 570268340 | 14120 | 14090 | 14120 | 14090 | 907 |
| 541 | 20230818 | 104200 | 557478390 | 14100 | 14090 | 14100 | 14090 | 200 |
| 542 | 20230818 | 104100 | 554659440 | 14100 | 14100 | 14110 | 14100 | 339 |
| 543 | 20230818 | 104000 | 549879210 | 14090 | 14090 | 14090 | 14090 | 49 |
| 544 | 20230818 | 103900 | 549188800 | 14100 | 14110 | 14110 | 14100 | 108 |
| 545 | 20230818 | 103800 | 547665800 | 14110 | 14060 | 14110 | 14060 | 305 |
| 546 | 20230818 | 103700 | 543362300 | 14060 | 14080 | 14120 | 14060 | 84 |
| 547 | 20230818 | 103600 | 542180220 | 14080 | 14120 | 14120 | 14080 | 328 |
| 548 | 20230818 | 103500 | 537551060 | 14050 | 14050 | 14050 | 14050 | 107 |
| 549 | 20230818 | 103400 | 536047710 | 14050 | 14060 | 14060 | 14040 | 312 |
| 550 | 20230818 | 103300 | 531665800 | 14060 | 14070 | 14070 | 14060 | 129 |
| 551 | 20230818 | 103200 | 529851640 | 14110 | 14110 | 14110 | 14110 | 281 |
| 552 | 20230818 | 103100 | 525886730 | 14080 | 14090 | 14090 | 14060 | 454 |
| 553 | 20230818 | 103000 | 519497680 | 14130 | 14130 | 14130 | 14130 | 0 |
| 554 | 20230818 | 102900 | 519497680 | 14130 | 14130 | 14130 | 14130 | 438 |
| 555 | 20230818 | 102800 | 513308740 | 14080 | 14080 | 14080 | 14080 | 0 |
| 556 | 20230818 | 102700 | 513308740 | 14080 | 14090 | 14090 | 14080 | 188 |
| 557 | 20230818 | 102600 | 510661690 | 14090 | 14130 | 14130 | 14090 | 618 |
| 558 | 20230818 | 102500 | 501940350 | 14100 | 14100 | 14100 | 14100 | 22 |
| 559 | 20230818 | 102400 | 501630150 | 14120 | 14130 | 14130 | 14120 | 136 |
| 560 | 20230818 | 102300 | 499709820 | 14130 | 14120 | 14130 | 14120 | 165 |
| 561 | 20230818 | 102200 | 497379830 | 14090 | 14120 | 14120 | 14090 | 433 |
| 562 | 20230818 | 102100 | 491273100 | 14110 | 14100 | 14130 | 14100 | 1060 |
| 563 | 20230818 | 102000 | 476306210 | 14100 | 14090 | 14100 | 14090 | 337 |
| 564 | 20230818 | 101900 | 471554910 | 14100 | 14080 | 14100 | 14080 | 413 |
| 565 | 20230818 | 101800 | 465733260 | 14080 | 14090 | 14090 | 14080 | 52 |
| 566 | 20230818 | 101700 | 465000700 | 14090 | 14080 | 14090 | 14080 | 281 |
| 567 | 20230818 | 101600 | 461043840 | 14030 | 14030 | 14030 | 14030 | 0 |
| 568 | 20230818 | 101500 | 461043840 | 14030 | 14030 | 14030 | 14030 | 129 |
| 569 | 20230818 | 101400 | 459233970 | 14030 | 14050 | 14100 | 14030 | 546 |
| 570 | 20230818 | 101300 | 451558290 | 14030 | 14030 | 14030 | 14030 | 40 |
| 571 | 20230818 | 101200 | 450997090 | 14030 | 14030 | 14030 | 14030 | 23 |
| 572 | 20230818 | 101100 | 450674400 | 14030 | 14060 | 14060 | 14030 | 179 |
| 573 | 20230818 | 101000 | 448159670 | 14060 | 14060 | 14060 | 14060 | 120 |
| 574 | 20230818 | 100900 | 446472470 | 14050 | 14040 | 14050 | 14040 | 229 |
| 575 | 20230818 | 100800 | 443256370 | 14030 | 14050 | 14050 | 14020 | 754 |
| 576 | 20230818 | 100700 | 432675680 | 14050 | 14040 | 14050 | 14040 | 84 |
| 577 | 20230818 | 100600 | 431495640 | 14050 | 14060 | 14060 | 14050 | 290 |
| 578 | 20230818 | 100500 | 427421120 | 14070 | 14070 | 14070 | 14070 | 119 |
| 579 | 20230818 | 100400 | 425746790 | 14070 | 14060 | 14070 | 14060 | 108 |
| 580 | 20230818 | 100300 | 424227370 | 14060 | 14070 | 14070 | 14060 | 321 |
| 581 | 20230818 | 100200 | 419713760 | 14110 | 14080 | 14110 | 14070 | 421 |
| 582 | 20230818 | 100100 | 413784710 | 14080 | 14070 | 14080 | 14070 | 181 |
| 583 | 20230818 | 100000 | 411238020 | 14090 | 14080 | 14090 | 14080 | 316 |
| 584 | 20230818 | 095900 | 406787740 | 14080 | 14080 | 14080 | 14080 | 100 |
| 585 | 20230818 | 095800 | 405379740 | 14080 | 14100 | 14100 | 14080 | 438 |
| 586 | 20230818 | 095700 | 399206450 | 14110 | 14110 | 14110 | 14110 | 32 |
| 587 | 20230818 | 095600 | 398754930 | 14100 | 14100 | 14100 | 14100 | 40 |
| 588 | 20230818 | 095500 | 398190930 | 14110 | 14110 | 14110 | 14110 | 512 |
| 589 | 20230818 | 095400 | 390966610 | 14100 | 14100 | 14100 | 14100 | 11 |
| 590 | 20230818 | 095300 | 390811510 | 14090 | 14090 | 14100 | 14090 | 220 |
| 591 | 20230818 | 095200 | 387711190 | 14090 | 14110 | 14110 | 14090 | 182 |
| 592 | 20230818 | 095100 | 385144810 | 14110 | 14110 | 14110 | 14110 | 148 |
| 593 | 20230818 | 095000 | 383056530 | 14120 | 14070 | 14120 | 14070 | 706 |
| 594 | 20230818 | 094900 | 373096280 | 14080 | 14100 | 14100 | 14080 | 153 |
| 595 | 20230818 | 094800 | 370939480 | 14100 | 14110 | 14110 | 14100 | 118 |
| 596 | 20230818 | 094700 | 369275070 | 14110 | 14100 | 14110 | 14100 | 478 |
| 597 | 20230818 | 094600 | 362531050 | 14090 | 14080 | 14100 | 14080 | 125 |
| 598 | 20230818 | 094500 | 360769130 | 14110 | 14110 | 14110 | 14110 | 7 |
| 599 | 20230818 | 094400 | 360670360 | 14110 | 14100 | 14110 | 14100 | 143 |
| 600 | 20230818 | 094300 | 358653860 | 14100 | 14100 | 14100 | 14100 | 150 |
| 601 | 20230818 | 094200 | 356538860 | 14090 | 14080 | 14090 | 14080 | 687 |
| 602 | 20230818 | 094100 | 346860030 | 14080 | 14050 | 14080 | 14050 | 630 |
| 603 | 20230818 | 094000 | 338000240 | 14030 | 14030 | 14030 | 14030 | 0 |
| 604 | 20230818 | 093900 | 338000240 | 14030 | 14020 | 14040 | 14020 | 685 |
| 605 | 20230818 | 093800 | 328387950 | 14020 | 14020 | 14020 | 14020 | 69 |
| 606 | 20230818 | 093700 | 327420570 | 14030 | 14030 | 14030 | 14030 | 102 |
| 607 | 20230818 | 093600 | 325989510 | 14030 | 14030 | 14030 | 14030 | 197 |
| 608 | 20230818 | 093500 | 323225600 | 14040 | 14030 | 14040 | 14030 | 93 |
| 609 | 20230818 | 093400 | 321920380 | 14030 | 14030 | 14030 | 14030 | 119 |
| 610 | 20230818 | 093300 | 320250810 | 14030 | 14010 | 14040 | 14010 | 99 |
| 611 | 20230818 | 093200 | 318863770 | 14030 | 14010 | 14030 | 14000 | 238 |
| 612 | 20230818 | 093100 | 315528010 | 14040 | 14020 | 14040 | 14000 | 564 |
| 613 | 20230818 | 093000 | 307622650 | 14020 | 13990 | 14020 | 13990 | 684 |
| 614 | 20230818 | 092900 | 298046000 | 13990 | 14000 | 14000 | 13990 | 424 |
| 615 | 20230818 | 092800 | 292111830 | 14000 | 14020 | 14020 | 14000 | 218 |
| 616 | 20230818 | 092700 | 289059440 | 14020 | 14020 | 14020 | 14010 | 83 |
| 617 | 20230818 | 092600 | 287896310 | 14020 | 14010 | 14020 | 14010 | 217 |
| 618 | 20230818 | 092500 | 284854970 | 14010 | 14000 | 14020 | 14000 | 359 |
| 619 | 20230818 | 092400 | 279826620 | 14000 | 13990 | 14000 | 13980 | 74 |
| 620 | 20230818 | 092300 | 278791250 | 13990 | 14000 | 14000 | 13990 | 43 |
| 621 | 20230818 | 092200 | 278189660 | 14000 | 13980 | 14000 | 13980 | 224 |
| 622 | 20230818 | 092100 | 275054900 | 13980 | 14010 | 14010 | 13980 | 716 |
| 623 | 20230818 | 092000 | 265038430 | 14010 | 13980 | 14010 | 13980 | 450 |
| 624 | 20230818 | 091900 | 258740750 | 13980 | 13960 | 13990 | 13960 | 505 |
| 625 | 20230818 | 091800 | 251679850 | 13990 | 13970 | 13990 | 13960 | 396 |
| 626 | 20230818 | 091700 | 246149320 | 13970 | 13980 | 13980 | 13970 | 224 |
| 627 | 20230818 | 091600 | 243018710 | 13990 | 13990 | 13990 | 13990 | 187 |
| 628 | 20230818 | 091500 | 240402580 | 13990 | 14030 | 14030 | 13990 | 266 |
| 629 | 20230818 | 091400 | 236676890 | 14050 | 14000 | 14050 | 14000 | 951 |
| 630 | 20230818 | 091300 | 223338050 | 13960 | 13990 | 13990 | 13940 | 1017 |
| 631 | 20230818 | 091200 | 209136360 | 13990 | 13980 | 14000 | 13980 | 239 |
| 632 | 20230818 | 091100 | 205791270 | 13970 | 13930 | 13970 | 13930 | 943 |
| 633 | 20230818 | 091000 | 192637960 | 13890 | 13890 | 13930 | 13890 | 990 |
| 634 | 20230818 | 090900 | 178881110 | 13940 | 13880 | 13940 | 13870 | 1515 |
| 635 | 20230818 | 090800 | 157851220 | 13880 | 13910 | 13910 | 13880 | 2356 |
| 636 | 20230818 | 090700 | 125124080 | 13910 | 13950 | 13950 | 13910 | 154 |
| 637 | 20230818 | 090600 | 122977900 | 13950 | 13950 | 13950 | 13890 | 2822 |
| 638 | 20230818 | 090500 | 83679360 | 13960 | 13960 | 13960 | 13960 | 345 |
| 639 | 20230818 | 090400 | 78863160 | 13960 | 13960 | 13970 | 13950 | 741 |
| 640 | 20230818 | 090300 | 68518190 | 13970 | 14030 | 14030 | 13970 | 539 |
| 641 | 20230818 | 090200 | 60973300 | 14010 | 14030 | 14030 | 14010 | 21 |
| 642 | 20230818 | 090100 | 60679070 | 13970 | 14130 | 14130 | 13970 | 2018 |
| 643 | 20230818 | 090000 | 32410190 | 14050 | 14030 | 14050 | 14030 | 2309 |