32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 3 | 20230818 | 190700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 4 | 20230818 | 190600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 5 | 20230818 | 190500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 6 | 20230818 | 190400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 7 | 20230818 | 190300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 8 | 20230818 | 190200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 9 | 20230818 | 190100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 10 | 20230818 | 190000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 11 | 20230818 | 185900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 12 | 20230818 | 185800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 13 | 20230818 | 185700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 14 | 20230818 | 185600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 15 | 20230818 | 185500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 16 | 20230818 | 185400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 17 | 20230818 | 185300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 18 | 20230818 | 185200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 19 | 20230818 | 185100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 20 | 20230818 | 185000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 21 | 20230818 | 184900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 22 | 20230818 | 184800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 23 | 20230818 | 184700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 24 | 20230818 | 184600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 25 | 20230818 | 184500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 26 | 20230818 | 184400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 27 | 20230818 | 184300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 28 | 20230818 | 184200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 29 | 20230818 | 184100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 30 | 20230818 | 184000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 31 | 20230818 | 183900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 32 | 20230818 | 183800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 33 | 20230818 | 183700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 34 | 20230818 | 183600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 35 | 20230818 | 183500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 36 | 20230818 | 183400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 37 | 20230818 | 183300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 38 | 20230818 | 183200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 39 | 20230818 | 183100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 40 | 20230818 | 183000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 41 | 20230818 | 182900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 42 | 20230818 | 182800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 43 | 20230818 | 182700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 44 | 20230818 | 182600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 45 | 20230818 | 182500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 46 | 20230818 | 182400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 47 | 20230818 | 182300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 48 | 20230818 | 182200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 49 | 20230818 | 182100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 50 | 20230818 | 182000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 51 | 20230818 | 181900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 52 | 20230818 | 181800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 53 | 20230818 | 181700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 54 | 20230818 | 181600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 55 | 20230818 | 181500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 56 | 20230818 | 181400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 57 | 20230818 | 181300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 58 | 20230818 | 181200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 59 | 20230818 | 181100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 60 | 20230818 | 181000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 61 | 20230818 | 180900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 62 | 20230818 | 180800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 63 | 20230818 | 180700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 64 | 20230818 | 180600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 65 | 20230818 | 180500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 66 | 20230818 | 180400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 67 | 20230818 | 180300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 68 | 20230818 | 180200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 69 | 20230818 | 180100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 70 | 20230818 | 180000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 71 | 20230818 | 175900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 72 | 20230818 | 175800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 73 | 20230818 | 175700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 74 | 20230818 | 175600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 75 | 20230818 | 175500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 76 | 20230818 | 175400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 77 | 20230818 | 175300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 78 | 20230818 | 175200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 79 | 20230818 | 175100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 80 | 20230818 | 175000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 81 | 20230818 | 174900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 82 | 20230818 | 174800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 83 | 20230818 | 174700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 84 | 20230818 | 174600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 85 | 20230818 | 174500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 86 | 20230818 | 174400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 87 | 20230818 | 174300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 88 | 20230818 | 174200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 89 | 20230818 | 174100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 90 | 20230818 | 174000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 91 | 20230818 | 173900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 92 | 20230818 | 173800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 93 | 20230818 | 173700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 94 | 20230818 | 173600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 95 | 20230818 | 173500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 96 | 20230818 | 173400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 97 | 20230818 | 173300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 98 | 20230818 | 173200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 99 | 20230818 | 173100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 100 | 20230818 | 173000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 101 | 20230818 | 172900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 102 | 20230818 | 172800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 103 | 20230818 | 172700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 104 | 20230818 | 172600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 105 | 20230818 | 172500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 106 | 20230818 | 172400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 107 | 20230818 | 172300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 108 | 20230818 | 172200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 109 | 20230818 | 172100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 110 | 20230818 | 172000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 111 | 20230818 | 171900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 112 | 20230818 | 171800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 113 | 20230818 | 171700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 114 | 20230818 | 171600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 115 | 20230818 | 171500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 116 | 20230818 | 171400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 117 | 20230818 | 171300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 118 | 20230818 | 171200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 119 | 20230818 | 171100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 120 | 20230818 | 171000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 121 | 20230818 | 170900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 122 | 20230818 | 170800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 123 | 20230818 | 170700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 124 | 20230818 | 170600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 125 | 20230818 | 170500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 126 | 20230818 | 170400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 127 | 20230818 | 170300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 128 | 20230818 | 170200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 129 | 20230818 | 170100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 130 | 20230818 | 170000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 131 | 20230818 | 165900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 132 | 20230818 | 165800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 133 | 20230818 | 165700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 134 | 20230818 | 165600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 135 | 20230818 | 165500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 136 | 20230818 | 165400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 137 | 20230818 | 165300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 138 | 20230818 | 165200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 139 | 20230818 | 165100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 140 | 20230818 | 165000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 141 | 20230818 | 164900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 142 | 20230818 | 164800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 143 | 20230818 | 164700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 144 | 20230818 | 164600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 145 | 20230818 | 164500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 146 | 20230818 | 164400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 147 | 20230818 | 164300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 148 | 20230818 | 164200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 149 | 20230818 | 164100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 150 | 20230818 | 164000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 151 | 20230818 | 163900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 152 | 20230818 | 163800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 153 | 20230818 | 163700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 154 | 20230818 | 163600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 155 | 20230818 | 163500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 156 | 20230818 | 163400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 157 | 20230818 | 163300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 158 | 20230818 | 163200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 159 | 20230818 | 163100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 160 | 20230818 | 163000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 161 | 20230818 | 162900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 162 | 20230818 | 162800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 163 | 20230818 | 162700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 164 | 20230818 | 162600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 165 | 20230818 | 162500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 166 | 20230818 | 162400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 167 | 20230818 | 162300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 168 | 20230818 | 162200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 169 | 20230818 | 162100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 170 | 20230818 | 162000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 171 | 20230818 | 161900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 172 | 20230818 | 161800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 173 | 20230818 | 161700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 174 | 20230818 | 161600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 175 | 20230818 | 161500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 176 | 20230818 | 161400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 177 | 20230818 | 161300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 178 | 20230818 | 161200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 179 | 20230818 | 161100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 180 | 20230818 | 161000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 181 | 20230818 | 160900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 182 | 20230818 | 160800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 183 | 20230818 | 160700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 184 | 20230818 | 160600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 185 | 20230818 | 160500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 186 | 20230818 | 160400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 187 | 20230818 | 160300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 188 | 20230818 | 160200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 189 | 20230818 | 160100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 190 | 20230818 | 160000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 191 | 20230818 | 155900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 192 | 20230818 | 155800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 193 | 20230818 | 155700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 194 | 20230818 | 155600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 195 | 20230818 | 155500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 196 | 20230818 | 155400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 197 | 20230818 | 155300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 198 | 20230818 | 155200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 199 | 20230818 | 155100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 200 | 20230818 | 155000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 201 | 20230818 | 154900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 202 | 20230818 | 154800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 203 | 20230818 | 154700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 204 | 20230818 | 154600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 205 | 20230818 | 154500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 206 | 20230818 | 154400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 207 | 20230818 | 154300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 208 | 20230818 | 154200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 209 | 20230818 | 154100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 210 | 20230818 | 154000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 211 | 20230818 | 153900 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 212 | 20230818 | 153800 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 213 | 20230818 | 153700 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 214 | 20230818 | 153600 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 215 | 20230818 | 153500 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 216 | 20230818 | 153400 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 217 | 20230818 | 153300 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 218 | 20230818 | 153200 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 219 | 20230818 | 153100 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 0 |
| 220 | 20230818 | 153000 | 6108563960 | 18180 | 18180 | 18180 | 18180 | 2516 |
| 221 | 20230818 | 152900 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 222 | 20230818 | 152800 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 223 | 20230818 | 152700 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 224 | 20230818 | 152600 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 225 | 20230818 | 152500 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 226 | 20230818 | 152400 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 227 | 20230818 | 152300 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 228 | 20230818 | 152200 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 229 | 20230818 | 152100 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 230 | 20230818 | 152000 | 6062823080 | 18170 | 18170 | 18170 | 18170 | 0 |
| 231 | 20230818 | 151900 | 6062823080 | 18170 | 18180 | 18180 | 18170 | 316 |
| 232 | 20230818 | 151800 | 6057079100 | 18180 | 18170 | 18180 | 18170 | 165 |
| 233 | 20230818 | 151700 | 6054079860 | 18180 | 18180 | 18180 | 18170 | 257 |
| 234 | 20230818 | 151600 | 6049409600 | 18180 | 18170 | 18190 | 18170 | 588 |
| 235 | 20230818 | 151500 | 6038719750 | 18180 | 18180 | 18180 | 18180 | 122 |
| 236 | 20230818 | 151400 | 6036501790 | 18170 | 18180 | 18180 | 18170 | 1747 |
| 237 | 20230818 | 151300 | 6004750710 | 18180 | 18180 | 18180 | 18180 | 367 |
| 238 | 20230818 | 151200 | 5998078650 | 18180 | 18180 | 18180 | 18180 | 416 |
| 239 | 20230818 | 151100 | 5990515770 | 18190 | 18190 | 18190 | 18190 | 223 |
| 240 | 20230818 | 151000 | 5986459400 | 18190 | 18190 | 18200 | 18190 | 962 |
| 241 | 20230818 | 150900 | 5968960600 | 18200 | 18200 | 18200 | 18200 | 440 |
| 242 | 20230818 | 150800 | 5960952600 | 18200 | 18200 | 18200 | 18200 | 34 |
| 243 | 20230818 | 150700 | 5960333800 | 18200 | 18200 | 18200 | 18200 | 2 |
| 244 | 20230818 | 150600 | 5960297400 | 18190 | 18190 | 18200 | 18190 | 354 |
| 245 | 20230818 | 150500 | 5953858040 | 18200 | 18190 | 18200 | 18190 | 198 |
| 246 | 20230818 | 150400 | 5950255740 | 18190 | 18180 | 18190 | 18180 | 73 |
| 247 | 20230818 | 150300 | 5948928170 | 18170 | 18170 | 18170 | 18170 | 239 |
| 248 | 20230818 | 150200 | 5944585540 | 18190 | 18180 | 18190 | 18170 | 726 |
| 249 | 20230818 | 150100 | 5931389110 | 18180 | 18180 | 18190 | 18180 | 341 |
| 250 | 20230818 | 150000 | 5925188240 | 18180 | 18170 | 18180 | 18170 | 156 |
| 251 | 20230818 | 145900 | 5922352260 | 18170 | 18170 | 18180 | 18170 | 250 |
| 252 | 20230818 | 145800 | 5917808630 | 18170 | 18180 | 18180 | 18170 | 55 |
| 253 | 20230818 | 145700 | 5916809230 | 18180 | 18180 | 18180 | 18180 | 28 |
| 254 | 20230818 | 145600 | 5916300190 | 18180 | 18190 | 18190 | 18180 | 391 |
| 255 | 20230818 | 145500 | 5909189480 | 18180 | 18180 | 18180 | 18180 | 38 |
| 256 | 20230818 | 145400 | 5908498640 | 18180 | 18180 | 18180 | 18180 | 138 |
| 257 | 20230818 | 145300 | 5905989800 | 18180 | 18180 | 18180 | 18180 | 805 |
| 258 | 20230818 | 145200 | 5891354900 | 18180 | 18180 | 18180 | 18180 | 96 |
| 259 | 20230818 | 145100 | 5889609620 | 18190 | 18190 | 18190 | 18190 | 411 |
| 260 | 20230818 | 145000 | 5882133530 | 18190 | 18190 | 18200 | 18190 | 93 |
| 261 | 20230818 | 144900 | 5880441850 | 18190 | 18190 | 18190 | 18190 | 231 |
| 262 | 20230818 | 144800 | 5876239960 | 18190 | 18190 | 18190 | 18190 | 101 |
| 263 | 20230818 | 144700 | 5874402770 | 18190 | 18190 | 18190 | 18190 | 48 |
| 264 | 20230818 | 144600 | 5873529650 | 18190 | 18190 | 18190 | 18190 | 253 |
| 265 | 20230818 | 144500 | 5868927580 | 18190 | 18190 | 18190 | 18190 | 121 |
| 266 | 20230818 | 144400 | 5866726590 | 18190 | 18190 | 18190 | 18190 | 10 |
| 267 | 20230818 | 144300 | 5866544690 | 18190 | 18190 | 18190 | 18190 | 51 |
| 268 | 20230818 | 144200 | 5865617000 | 18190 | 18200 | 18200 | 18190 | 108 |
| 269 | 20230818 | 144100 | 5863652470 | 18200 | 18190 | 18200 | 18190 | 41 |
| 270 | 20230818 | 144000 | 5862906650 | 18200 | 18200 | 18200 | 18200 | 31 |
| 271 | 20230818 | 143900 | 5862342450 | 18190 | 18180 | 18220 | 18180 | 613 |
| 272 | 20230818 | 143800 | 5851186860 | 18170 | 18140 | 18170 | 18140 | 900 |
| 273 | 20230818 | 143700 | 5834852770 | 18140 | 18100 | 18140 | 18100 | 754 |
| 274 | 20230818 | 143600 | 5821198880 | 18100 | 18110 | 18110 | 18100 | 671 |
| 275 | 20230818 | 143500 | 5809050410 | 18120 | 18130 | 18130 | 18120 | 461 |
| 276 | 20230818 | 143400 | 5800697060 | 18120 | 18110 | 18120 | 18110 | 148 |
| 277 | 20230818 | 143300 | 5798015890 | 18110 | 18110 | 18120 | 18090 | 229 |
| 278 | 20230818 | 143200 | 5793869650 | 18120 | 18110 | 18120 | 18100 | 693 |
| 279 | 20230818 | 143100 | 5781326080 | 18090 | 18070 | 18150 | 18070 | 3649 |
| 280 | 20230818 | 143000 | 5715302210 | 18070 | 18090 | 18090 | 18060 | 182 |
| 281 | 20230818 | 142900 | 5712010560 | 18090 | 18090 | 18100 | 18000 | 4887 |
| 282 | 20230818 | 142800 | 5623869580 | 18090 | 18120 | 18120 | 18090 | 227 |
| 283 | 20230818 | 142700 | 5619760620 | 18110 | 18150 | 18150 | 18100 | 1195 |
| 284 | 20230818 | 142600 | 5598117010 | 18140 | 18120 | 18140 | 18100 | 1408 |
| 285 | 20230818 | 142500 | 5572592700 | 18120 | 18100 | 18120 | 18100 | 238 |
| 286 | 20230818 | 142400 | 5568283080 | 18100 | 18150 | 18150 | 18100 | 1863 |
| 287 | 20230818 | 142300 | 5534525840 | 18150 | 18150 | 18160 | 18150 | 250 |
| 288 | 20230818 | 142200 | 5529988190 | 18150 | 18160 | 18160 | 18150 | 400 |
| 289 | 20230818 | 142100 | 5522726270 | 18160 | 18170 | 18180 | 18160 | 335 |
| 290 | 20230818 | 142000 | 5516640310 | 18170 | 18160 | 18170 | 18160 | 636 |
| 291 | 20230818 | 141900 | 5505088260 | 18160 | 18150 | 18170 | 18150 | 227 |
| 292 | 20230818 | 141800 | 5500967480 | 18170 | 18160 | 18170 | 18160 | 144 |
| 293 | 20230818 | 141700 | 5498351070 | 18150 | 18180 | 18180 | 18150 | 614 |
| 294 | 20230818 | 141600 | 5487191430 | 18180 | 18200 | 18200 | 18180 | 446 |
| 295 | 20230818 | 141500 | 5479080240 | 18200 | 18200 | 18200 | 18200 | 55 |
| 296 | 20230818 | 141400 | 5478079240 | 18200 | 18200 | 18200 | 18200 | 105 |
| 297 | 20230818 | 141300 | 5476168240 | 18190 | 18190 | 18200 | 18190 | 302 |
| 298 | 20230818 | 141200 | 5470672950 | 18190 | 18230 | 18230 | 18190 | 2249 |
| 299 | 20230818 | 141100 | 5429712000 | 18240 | 18240 | 18240 | 18240 | 3 |
| 300 | 20230818 | 141000 | 5429657280 | 18230 | 18250 | 18250 | 18230 | 904 |
| 301 | 20230818 | 140900 | 5413169880 | 18250 | 18260 | 18260 | 18240 | 486 |
| 302 | 20230818 | 140800 | 5404300620 | 18260 | 18260 | 18260 | 18250 | 336 |
| 303 | 20230818 | 140700 | 5398166340 | 18260 | 18260 | 18260 | 18260 | 48 |
| 304 | 20230818 | 140600 | 5397289860 | 18250 | 18260 | 18260 | 18250 | 177 |
| 305 | 20230818 | 140500 | 5394058910 | 18260 | 18280 | 18280 | 18260 | 443 |
| 306 | 20230818 | 140400 | 5385967450 | 18270 | 18260 | 18270 | 18260 | 244 |
| 307 | 20230818 | 140300 | 5381510990 | 18260 | 18260 | 18260 | 18250 | 241 |
| 308 | 20230818 | 140200 | 5377110930 | 18250 | 18250 | 18250 | 18250 | 201 |
| 309 | 20230818 | 140100 | 5373442680 | 18240 | 18300 | 18300 | 18240 | 241 |
| 310 | 20230818 | 140000 | 5369038840 | 18300 | 18250 | 18300 | 18250 | 853 |
| 311 | 20230818 | 135900 | 5353459960 | 18250 | 18250 | 18250 | 18250 | 270 |
| 312 | 20230818 | 135800 | 5348532460 | 18250 | 18260 | 18260 | 18240 | 296 |
| 313 | 20230818 | 135700 | 5343132170 | 18250 | 18260 | 18260 | 18250 | 800 |
| 314 | 20230818 | 135600 | 5328532160 | 18260 | 18260 | 18260 | 18250 | 556 |
| 315 | 20230818 | 135500 | 5318382150 | 18260 | 18260 | 18260 | 18260 | 490 |
| 316 | 20230818 | 135400 | 5309434750 | 18260 | 18260 | 18260 | 18260 | 307 |
| 317 | 20230818 | 135300 | 5303828930 | 18260 | 18280 | 18290 | 18260 | 878 |
| 318 | 20230818 | 135200 | 5287788630 | 18280 | 18270 | 18280 | 18270 | 146 |
| 319 | 20230818 | 135100 | 5285120760 | 18270 | 18320 | 18320 | 18270 | 1945 |
| 320 | 20230818 | 135000 | 5249534280 | 18330 | 18330 | 18330 | 18330 | 138 |
| 321 | 20230818 | 134900 | 5247004740 | 18370 | 18300 | 18370 | 18300 | 197 |
| 322 | 20230818 | 134800 | 5243389660 | 18290 | 18300 | 18300 | 18290 | 236 |
| 323 | 20230818 | 134700 | 5239073020 | 18300 | 18280 | 18300 | 18270 | 601 |
| 324 | 20230818 | 134600 | 5228088220 | 18280 | 18290 | 18300 | 18280 | 356 |
| 325 | 20230818 | 134500 | 5221577970 | 18290 | 18290 | 18290 | 18290 | 50 |
| 326 | 20230818 | 134400 | 5220663470 | 18290 | 18290 | 18290 | 18290 | 173 |
| 327 | 20230818 | 134300 | 5217499300 | 18290 | 18290 | 18300 | 18290 | 101 |
| 328 | 20230818 | 134200 | 5215652000 | 18290 | 18290 | 18290 | 18290 | 190 |
| 329 | 20230818 | 134100 | 5212176900 | 18280 | 18290 | 18300 | 18280 | 441 |
| 330 | 20230818 | 134000 | 5204115380 | 18280 | 18280 | 18290 | 18280 | 158 |
| 331 | 20230818 | 133900 | 5201226480 | 18280 | 18280 | 18280 | 18280 | 268 |
| 332 | 20230818 | 133800 | 5196327440 | 18280 | 18300 | 18300 | 18280 | 1451 |
| 333 | 20230818 | 133700 | 5169796540 | 18300 | 18300 | 18300 | 18300 | 238 |
| 334 | 20230818 | 133600 | 5165441140 | 18290 | 18330 | 18330 | 18290 | 2428 |
| 335 | 20230818 | 133500 | 5120982400 | 18330 | 18330 | 18340 | 18330 | 160 |
| 336 | 20230818 | 133400 | 5118049470 | 18330 | 18350 | 18350 | 18320 | 2187 |
| 337 | 20230818 | 133300 | 5077947090 | 18350 | 18370 | 18370 | 18350 | 205 |
| 338 | 20230818 | 133200 | 5074184450 | 18370 | 18370 | 18380 | 18370 | 331 |
| 339 | 20230818 | 133100 | 5068103830 | 18370 | 18380 | 18380 | 18350 | 404 |
| 340 | 20230818 | 133000 | 5060686760 | 18380 | 18380 | 18380 | 18370 | 35 |
| 341 | 20230818 | 132900 | 5060043640 | 18380 | 18390 | 18390 | 18380 | 154 |
| 342 | 20230818 | 132800 | 5057213100 | 18390 | 18380 | 18390 | 18380 | 86 |
| 343 | 20230818 | 132700 | 5055631580 | 18390 | 18400 | 18400 | 18390 | 66 |
| 344 | 20230818 | 132600 | 5054417830 | 18390 | 18390 | 18400 | 18380 | 129 |
| 345 | 20230818 | 132500 | 5052046510 | 18390 | 18390 | 18390 | 18390 | 13 |
| 346 | 20230818 | 132400 | 5051807440 | 18390 | 18400 | 18410 | 18390 | 530 |
| 347 | 20230818 | 132300 | 5042058940 | 18410 | 18400 | 18410 | 18400 | 66 |
| 348 | 20230818 | 132200 | 5040844430 | 18400 | 18380 | 18400 | 18380 | 831 |
| 349 | 20230818 | 132100 | 5025560860 | 18370 | 18360 | 18370 | 18360 | 196 |
| 350 | 20230818 | 132000 | 5021961550 | 18370 | 18390 | 18390 | 18370 | 227 |
| 351 | 20230818 | 131900 | 5017789570 | 18390 | 18390 | 18390 | 18390 | 30 |
| 352 | 20230818 | 131800 | 5017237870 | 18390 | 18390 | 18390 | 18390 | 0 |
| 353 | 20230818 | 131700 | 5017237870 | 18390 | 18390 | 18390 | 18390 | 79 |
| 354 | 20230818 | 131600 | 5015785060 | 18410 | 18410 | 18410 | 18410 | 6 |
| 355 | 20230818 | 131500 | 5015674600 | 18410 | 18410 | 18410 | 18400 | 552 |
| 356 | 20230818 | 131400 | 5005515170 | 18410 | 18400 | 18410 | 18400 | 346 |
| 357 | 20230818 | 131300 | 4999146470 | 18410 | 18400 | 18410 | 18400 | 165 |
| 358 | 20230818 | 131200 | 4996110460 | 18400 | 18390 | 18400 | 18380 | 221 |
| 359 | 20230818 | 131100 | 4992046330 | 18390 | 18390 | 18390 | 18390 | 58 |
| 360 | 20230818 | 131000 | 4990979710 | 18390 | 18370 | 18390 | 18370 | 454 |
| 361 | 20230818 | 130900 | 4982634510 | 18370 | 18360 | 18370 | 18360 | 30 |
| 362 | 20230818 | 130800 | 4982083700 | 18360 | 18360 | 18360 | 18360 | 81 |
| 363 | 20230818 | 130700 | 4980596540 | 18360 | 18370 | 18370 | 18360 | 252 |
| 364 | 20230818 | 130600 | 4975968720 | 18370 | 18350 | 18370 | 18350 | 291 |
| 365 | 20230818 | 130500 | 4970625000 | 18350 | 18360 | 18360 | 18350 | 153 |
| 366 | 20230818 | 130400 | 4967816810 | 18360 | 18350 | 18360 | 18350 | 173 |
| 367 | 20230818 | 130300 | 4964642160 | 18370 | 18350 | 18370 | 18350 | 75 |
| 368 | 20230818 | 130200 | 4963265590 | 18360 | 18360 | 18370 | 18350 | 175 |
| 369 | 20230818 | 130100 | 4960052290 | 18360 | 18370 | 18370 | 18360 | 305 |
| 370 | 20230818 | 130000 | 4954452440 | 18370 | 18370 | 18370 | 18360 | 187 |
| 371 | 20230818 | 125900 | 4951018970 | 18360 | 18350 | 18360 | 18350 | 806 |
| 372 | 20230818 | 125800 | 4936221310 | 18360 | 18360 | 18360 | 18360 | 45 |
| 373 | 20230818 | 125700 | 4935395110 | 18350 | 18370 | 18370 | 18350 | 89 |
| 374 | 20230818 | 125600 | 4933761790 | 18360 | 18360 | 18360 | 18360 | 73 |
| 375 | 20230818 | 125500 | 4932421510 | 18360 | 18360 | 18360 | 18360 | 40 |
| 376 | 20230818 | 125400 | 4931687110 | 18360 | 18360 | 18390 | 18360 | 480 |
| 377 | 20230818 | 125300 | 4922869080 | 18350 | 18330 | 18360 | 18330 | 202 |
| 378 | 20230818 | 125200 | 4919164240 | 18330 | 18340 | 18340 | 18330 | 33 |
| 379 | 20230818 | 125100 | 4918559030 | 18350 | 18330 | 18350 | 18330 | 68 |
| 380 | 20230818 | 125000 | 4917312270 | 18330 | 18330 | 18330 | 18330 | 371 |
| 381 | 20230818 | 124900 | 4910511840 | 18330 | 18320 | 18340 | 18320 | 700 |
| 382 | 20230818 | 124800 | 4897675420 | 18320 | 18370 | 18370 | 18320 | 3381 |
| 383 | 20230818 | 124700 | 4835662440 | 18370 | 18380 | 18380 | 18360 | 1489 |
| 384 | 20230818 | 124600 | 4808307440 | 18380 | 18380 | 18390 | 18380 | 217 |
| 385 | 20230818 | 124500 | 4804318910 | 18390 | 18390 | 18390 | 18390 | 504 |
| 386 | 20230818 | 124400 | 4795050350 | 18390 | 18390 | 18390 | 18390 | 3 |
| 387 | 20230818 | 124300 | 4794995180 | 18390 | 18390 | 18390 | 18380 | 192 |
| 388 | 20230818 | 124200 | 4791466150 | 18390 | 18390 | 18390 | 18390 | 83 |
| 389 | 20230818 | 124100 | 4789939780 | 18390 | 18380 | 18390 | 18380 | 100 |
| 390 | 20230818 | 124000 | 4788100800 | 18380 | 18390 | 18390 | 18380 | 410 |
| 391 | 20230818 | 123900 | 4780564980 | 18390 | 18390 | 18390 | 18390 | 10 |
| 392 | 20230818 | 123800 | 4780381080 | 18390 | 18390 | 18390 | 18390 | 0 |
| 393 | 20230818 | 123700 | 4780381080 | 18390 | 18390 | 18390 | 18390 | 3 |
| 394 | 20230818 | 123600 | 4780325910 | 18390 | 18390 | 18390 | 18390 | 158 |
| 395 | 20230818 | 123500 | 4777420290 | 18390 | 18390 | 18390 | 18390 | 190 |
| 396 | 20230818 | 123400 | 4773926190 | 18400 | 18400 | 18400 | 18400 | 20 |
| 397 | 20230818 | 123300 | 4773558190 | 18400 | 18410 | 18410 | 18400 | 94 |
| 398 | 20230818 | 123200 | 4771828520 | 18400 | 18410 | 18410 | 18390 | 54 |
| 399 | 20230818 | 123100 | 4770835410 | 18400 | 18380 | 18400 | 18380 | 350 |
| 400 | 20230818 | 123000 | 4764402270 | 18370 | 18370 | 18380 | 18370 | 479 |
| 401 | 20230818 | 122900 | 4755602970 | 18370 | 18360 | 18390 | 18360 | 250 |
| 402 | 20230818 | 122800 | 4751010450 | 18360 | 18360 | 18370 | 18350 | 631 |
| 403 | 20230818 | 122700 | 4739425720 | 18360 | 18340 | 18360 | 18340 | 199 |
| 404 | 20230818 | 122600 | 4735775950 | 18340 | 18370 | 18370 | 18340 | 2056 |
| 405 | 20230818 | 122500 | 4698037540 | 18380 | 18370 | 18380 | 18370 | 198 |
| 406 | 20230818 | 122400 | 4694399930 | 18370 | 18370 | 18370 | 18370 | 20 |
| 407 | 20230818 | 122300 | 4694032530 | 18370 | 18380 | 18380 | 18370 | 388 |
| 408 | 20230818 | 122200 | 4686903090 | 18380 | 18380 | 18380 | 18380 | 1 |
| 409 | 20230818 | 122100 | 4686884710 | 18390 | 18380 | 18390 | 18380 | 164 |
| 410 | 20230818 | 122000 | 4683869390 | 18380 | 18390 | 18390 | 18380 | 614 |
| 411 | 20230818 | 121900 | 4672580670 | 18390 | 18390 | 18390 | 18390 | 243 |
| 412 | 20230818 | 121800 | 4668111900 | 18390 | 18420 | 18420 | 18390 | 113 |
| 413 | 20230818 | 121700 | 4666031770 | 18430 | 18410 | 18430 | 18410 | 33 |
| 414 | 20230818 | 121600 | 4665423620 | 18400 | 18390 | 18400 | 18390 | 153 |
| 415 | 20230818 | 121500 | 4662609930 | 18390 | 18380 | 18390 | 18380 | 53 |
| 416 | 20230818 | 121400 | 4661635760 | 18380 | 18380 | 18380 | 18380 | 7 |
| 417 | 20230818 | 121300 | 4661507100 | 18380 | 18380 | 18380 | 18380 | 0 |
| 418 | 20230818 | 121200 | 4661507100 | 18380 | 18380 | 18380 | 18380 | 301 |
| 419 | 20230818 | 121100 | 4655974720 | 18380 | 18380 | 18400 | 18380 | 257 |
| 420 | 20230818 | 121000 | 4651248410 | 18350 | 18390 | 18410 | 18350 | 1672 |
| 421 | 20230818 | 120900 | 4620533140 | 18390 | 18430 | 18430 | 18360 | 2482 |
| 422 | 20230818 | 120800 | 4574942910 | 18410 | 18400 | 18410 | 18390 | 933 |
| 423 | 20230818 | 120700 | 4557778590 | 18390 | 18480 | 18480 | 18390 | 1536 |
| 424 | 20230818 | 120600 | 4529453020 | 18490 | 18490 | 18490 | 18490 | 117 |
| 425 | 20230818 | 120500 | 4527289690 | 18500 | 18500 | 18500 | 18500 | 2 |
| 426 | 20230818 | 120400 | 4527252690 | 18500 | 18480 | 18500 | 18480 | 283 |
| 427 | 20230818 | 120300 | 4522022730 | 18490 | 18490 | 18490 | 18490 | 104 |
| 428 | 20230818 | 120200 | 4520099770 | 18490 | 18500 | 18500 | 18490 | 180 |
| 429 | 20230818 | 120100 | 4516771500 | 18500 | 18500 | 18500 | 18500 | 197 |
| 430 | 20230818 | 120000 | 4513127000 | 18500 | 18500 | 18500 | 18500 | 76 |
| 431 | 20230818 | 115900 | 4511721000 | 18500 | 18510 | 18510 | 18500 | 66 |
| 432 | 20230818 | 115800 | 4510499370 | 18520 | 18510 | 18520 | 18510 | 273 |
| 433 | 20230818 | 115700 | 4505445440 | 18500 | 18500 | 18500 | 18500 | 133 |
| 434 | 20230818 | 115600 | 4502984940 | 18500 | 18470 | 18500 | 18470 | 256 |
| 435 | 20230818 | 115500 | 4498253850 | 18480 | 18410 | 18480 | 18410 | 628 |
| 436 | 20230818 | 115400 | 4486667420 | 18410 | 18410 | 18410 | 18410 | 3 |
| 437 | 20230818 | 115300 | 4486612190 | 18400 | 18400 | 18400 | 18400 | 20 |
| 438 | 20230818 | 115200 | 4486244190 | 18400 | 18410 | 18410 | 18400 | 395 |
| 439 | 20230818 | 115100 | 4478974240 | 18410 | 18420 | 18420 | 18410 | 15 |
| 440 | 20230818 | 115000 | 4478698060 | 18420 | 18420 | 18420 | 18420 | 31 |
| 441 | 20230818 | 114900 | 4478127040 | 18420 | 18430 | 18430 | 18420 | 287 |
| 442 | 20230818 | 114800 | 4472839890 | 18430 | 18430 | 18430 | 18430 | 67 |
| 443 | 20230818 | 114700 | 4471605080 | 18430 | 18430 | 18430 | 18430 | 23 |
| 444 | 20230818 | 114600 | 4471181190 | 18430 | 18440 | 18440 | 18430 | 103 |
| 445 | 20230818 | 114500 | 4469282680 | 18440 | 18460 | 18470 | 18440 | 33 |
| 446 | 20230818 | 114400 | 4468673270 | 18470 | 18420 | 18470 | 18420 | 68 |
| 447 | 20230818 | 114300 | 4467420200 | 18420 | 18390 | 18420 | 18380 | 1237 |
| 448 | 20230818 | 114200 | 4444678530 | 18390 | 18420 | 18420 | 18390 | 727 |
| 449 | 20230818 | 114100 | 4431288480 | 18420 | 18380 | 18420 | 18380 | 29 |
| 450 | 20230818 | 114000 | 4430755140 | 18360 | 18410 | 18440 | 18360 | 598 |
| 451 | 20230818 | 113900 | 4419768080 | 18410 | 18390 | 18430 | 18390 | 269 |
| 452 | 20230818 | 113800 | 4414816480 | 18380 | 18370 | 18400 | 18370 | 421 |
| 453 | 20230818 | 113700 | 4407075630 | 18400 | 18460 | 18460 | 18380 | 1071 |
| 454 | 20230818 | 113600 | 4387356600 | 18430 | 18440 | 18440 | 18430 | 93 |
| 455 | 20230818 | 113500 | 4385642000 | 18420 | 18500 | 18500 | 18420 | 1338 |
| 456 | 20230818 | 113400 | 4360939280 | 18510 | 18510 | 18510 | 18510 | 52 |
| 457 | 20230818 | 113300 | 4359976760 | 18510 | 18490 | 18510 | 18490 | 51 |
| 458 | 20230818 | 113200 | 4359033730 | 18480 | 18480 | 18490 | 18480 | 489 |
| 459 | 20230818 | 113100 | 4349996900 | 18490 | 18530 | 18530 | 18490 | 476 |
| 460 | 20230818 | 113000 | 4341192960 | 18530 | 18530 | 18530 | 18500 | 896 |
| 461 | 20230818 | 112900 | 4324610550 | 18530 | 18550 | 18550 | 18530 | 314 |
| 462 | 20230818 | 112800 | 4318787200 | 18540 | 18570 | 18580 | 18540 | 537 |
| 463 | 20230818 | 112700 | 4308824160 | 18570 | 18580 | 18580 | 18540 | 141 |
| 464 | 20230818 | 112600 | 4306209070 | 18580 | 18590 | 18600 | 18550 | 224 |
| 465 | 20230818 | 112500 | 4302048340 | 18590 | 18550 | 18620 | 18550 | 1643 |
| 466 | 20230818 | 112400 | 4271530910 | 18560 | 18590 | 18590 | 18560 | 503 |
| 467 | 20230818 | 112300 | 4262186230 | 18600 | 18610 | 18610 | 18600 | 564 |
| 468 | 20230818 | 112200 | 4251695000 | 18620 | 18620 | 18620 | 18620 | 81 |
| 469 | 20230818 | 112100 | 4250186780 | 18620 | 18610 | 18620 | 18610 | 206 |
| 470 | 20230818 | 112000 | 4246352230 | 18610 | 18630 | 18630 | 18600 | 984 |
| 471 | 20230818 | 111900 | 4228037570 | 18630 | 18640 | 18640 | 18630 | 192 |
| 472 | 20230818 | 111800 | 4224459260 | 18640 | 18620 | 18640 | 18620 | 234 |
| 473 | 20230818 | 111700 | 4220102120 | 18620 | 18630 | 18630 | 18620 | 176 |
| 474 | 20230818 | 111600 | 4216823740 | 18630 | 18680 | 18690 | 18620 | 1014 |
| 475 | 20230818 | 111500 | 4197898900 | 18690 | 18700 | 18700 | 18680 | 482 |
| 476 | 20230818 | 111400 | 4188890090 | 18700 | 18730 | 18730 | 18700 | 864 |
| 477 | 20230818 | 111300 | 4172726910 | 18730 | 18760 | 18760 | 18720 | 919 |
| 478 | 20230818 | 111200 | 4155508370 | 18800 | 18800 | 18800 | 18730 | 1953 |
| 479 | 20230818 | 111100 | 4118866050 | 18800 | 18810 | 18810 | 18790 | 374 |
| 480 | 20230818 | 111000 | 4111834800 | 18810 | 18780 | 18810 | 18780 | 1117 |
| 481 | 20230818 | 110900 | 4090839430 | 18780 | 18760 | 18780 | 18760 | 381 |
| 482 | 20230818 | 110800 | 4083691300 | 18760 | 18750 | 18760 | 18750 | 467 |
| 483 | 20230818 | 110700 | 4074934990 | 18750 | 18760 | 18760 | 18740 | 543 |
| 484 | 20230818 | 110600 | 4064753470 | 18760 | 18780 | 18780 | 18750 | 606 |
| 485 | 20230818 | 110500 | 4053379460 | 18780 | 18750 | 18780 | 18750 | 1243 |
| 486 | 20230818 | 110400 | 4030058090 | 18760 | 18760 | 18780 | 18750 | 938 |
| 487 | 20230818 | 110300 | 4012460540 | 18750 | 18760 | 18760 | 18750 | 549 |
| 488 | 20230818 | 110200 | 4002163030 | 18760 | 18780 | 18780 | 18750 | 1036 |
| 489 | 20230818 | 110100 | 3982729570 | 18790 | 18800 | 18800 | 18790 | 797 |
| 490 | 20230818 | 110000 | 3967753250 | 18790 | 18800 | 18800 | 18790 | 846 |
| 491 | 20230818 | 105900 | 3951851910 | 18800 | 18730 | 18800 | 18730 | 1253 |
| 492 | 20230818 | 105800 | 3928354650 | 18760 | 18820 | 18830 | 18730 | 4581 |
| 493 | 20230818 | 105700 | 3842248960 | 18820 | 18790 | 18830 | 18780 | 5214 |
| 494 | 20230818 | 105600 | 3744157680 | 18780 | 18750 | 18790 | 18750 | 4005 |
| 495 | 20230818 | 105500 | 3668974700 | 18750 | 18690 | 18750 | 18690 | 6265 |
| 496 | 20230818 | 105400 | 3551653430 | 18690 | 18680 | 18700 | 18680 | 1776 |
| 497 | 20230818 | 105300 | 3518460890 | 18680 | 18660 | 18680 | 18660 | 1119 |
| 498 | 20230818 | 105200 | 3497565660 | 18660 | 18650 | 18690 | 18650 | 2051 |
| 499 | 20230818 | 105100 | 3459267420 | 18650 | 18650 | 18650 | 18640 | 553 |
| 500 | 20230818 | 105000 | 3448955980 | 18660 | 18670 | 18670 | 18660 | 701 |
| 501 | 20230818 | 104900 | 3435869710 | 18670 | 18650 | 18670 | 18650 | 1072 |
| 502 | 20230818 | 104800 | 3415866400 | 18650 | 18630 | 18650 | 18630 | 1304 |
| 503 | 20230818 | 104700 | 3391565860 | 18630 | 18630 | 18630 | 18620 | 262 |
| 504 | 20230818 | 104600 | 3386686330 | 18620 | 18600 | 18630 | 18600 | 1531 |
| 505 | 20230818 | 104500 | 3358184960 | 18600 | 18600 | 18610 | 18600 | 996 |
| 506 | 20230818 | 104400 | 3339659010 | 18600 | 18600 | 18600 | 18590 | 172 |
| 507 | 20230818 | 104300 | 3336461350 | 18600 | 18580 | 18600 | 18570 | 604 |
| 508 | 20230818 | 104200 | 3325240360 | 18590 | 18590 | 18600 | 18590 | 439 |
| 509 | 20230818 | 104100 | 3317079320 | 18590 | 18570 | 18590 | 18560 | 1063 |
| 510 | 20230818 | 104000 | 3297331630 | 18570 | 18550 | 18570 | 18520 | 534 |
| 511 | 20230818 | 103900 | 3287429390 | 18520 | 18520 | 18540 | 18520 | 150 |
| 512 | 20230818 | 103800 | 3284651190 | 18520 | 18480 | 18520 | 18480 | 726 |
| 513 | 20230818 | 103700 | 3271209490 | 18480 | 18490 | 18500 | 18480 | 282 |
| 514 | 20230818 | 103600 | 3265996470 | 18490 | 18510 | 18520 | 18490 | 244 |
| 515 | 20230818 | 103500 | 3261480510 | 18520 | 18460 | 18520 | 18460 | 184 |
| 516 | 20230818 | 103400 | 3258081270 | 18460 | 18510 | 18510 | 18460 | 504 |
| 517 | 20230818 | 103300 | 3248770510 | 18510 | 18560 | 18590 | 18510 | 1548 |
| 518 | 20230818 | 103200 | 3220055350 | 18580 | 18530 | 18580 | 18530 | 447 |
| 519 | 20230818 | 103100 | 3211758290 | 18550 | 18550 | 18560 | 18460 | 950 |
| 520 | 20230818 | 103000 | 3194150130 | 18540 | 18470 | 18550 | 18470 | 2746 |
| 521 | 20230818 | 102900 | 3143332240 | 18470 | 18470 | 18480 | 18470 | 155 |
| 522 | 20230818 | 102800 | 3140469280 | 18480 | 18470 | 18480 | 18470 | 201 |
| 523 | 20230818 | 102700 | 3136755620 | 18470 | 18390 | 18470 | 18380 | 479 |
| 524 | 20230818 | 102600 | 3127945580 | 18390 | 18480 | 18480 | 18380 | 2411 |
| 525 | 20230818 | 102500 | 3083469350 | 18480 | 18390 | 18490 | 18380 | 3055 |
| 526 | 20230818 | 102400 | 3027138750 | 18380 | 18380 | 18380 | 18380 | 226 |
| 527 | 20230818 | 102300 | 3022984870 | 18380 | 18430 | 18450 | 18380 | 726 |
| 528 | 20230818 | 102200 | 3009622700 | 18450 | 18430 | 18450 | 18390 | 2923 |
| 529 | 20230818 | 102100 | 2955830380 | 18450 | 18420 | 18450 | 18420 | 2825 |
| 530 | 20230818 | 102000 | 2903750050 | 18420 | 18380 | 18430 | 18370 | 597 |
| 531 | 20230818 | 101900 | 2892765020 | 18390 | 18370 | 18390 | 18370 | 196 |
| 532 | 20230818 | 101800 | 2889162320 | 18370 | 18360 | 18370 | 18360 | 344 |
| 533 | 20230818 | 101700 | 2882844170 | 18360 | 18350 | 18360 | 18350 | 166 |
| 534 | 20230818 | 101600 | 2879798010 | 18350 | 18350 | 18370 | 18350 | 578 |
| 535 | 20230818 | 101500 | 2869186700 | 18350 | 18370 | 18370 | 18340 | 1171 |
| 536 | 20230818 | 101400 | 2847695170 | 18370 | 18420 | 18420 | 18360 | 511 |
| 537 | 20230818 | 101300 | 2838300510 | 18420 | 18460 | 18470 | 18420 | 281 |
| 538 | 20230818 | 101200 | 2833118890 | 18450 | 18440 | 18460 | 18430 | 739 |
| 539 | 20230818 | 101100 | 2819489630 | 18430 | 18350 | 18440 | 18350 | 3173 |
| 540 | 20230818 | 101000 | 2761202140 | 18340 | 18330 | 18340 | 18330 | 1356 |
| 541 | 20230818 | 100900 | 2736335800 | 18330 | 18330 | 18350 | 18320 | 145 |
| 542 | 20230818 | 100800 | 2733677130 | 18350 | 18240 | 18350 | 18240 | 2233 |
| 543 | 20230818 | 100700 | 2692826940 | 18280 | 18260 | 18290 | 18220 | 1848 |
| 544 | 20230818 | 100600 | 2659098910 | 18260 | 18190 | 18270 | 18190 | 1299 |
| 545 | 20230818 | 100500 | 2635407530 | 18200 | 18140 | 18200 | 18140 | 602 |
| 546 | 20230818 | 100400 | 2624468260 | 18150 | 18170 | 18170 | 18150 | 1711 |
| 547 | 20230818 | 100300 | 2593404660 | 18170 | 18190 | 18190 | 18170 | 573 |
| 548 | 20230818 | 100200 | 2582988790 | 18200 | 18210 | 18210 | 18190 | 276 |
| 549 | 20230818 | 100100 | 2577966070 | 18200 | 18240 | 18240 | 18200 | 363 |
| 550 | 20230818 | 100000 | 2571351230 | 18250 | 18240 | 18250 | 18230 | 505 |
| 551 | 20230818 | 095900 | 2562138250 | 18240 | 18300 | 18300 | 18240 | 4347 |
| 552 | 20230818 | 095800 | 2482605090 | 18300 | 18240 | 18310 | 18190 | 4076 |
| 553 | 20230818 | 095700 | 2408186450 | 18240 | 18260 | 18260 | 18240 | 432 |
| 554 | 20230818 | 095600 | 2400301560 | 18260 | 18290 | 18300 | 18260 | 761 |
| 555 | 20230818 | 095500 | 2386390510 | 18290 | 18260 | 18300 | 18260 | 1397 |
| 556 | 20230818 | 095400 | 2360849320 | 18260 | 18240 | 18260 | 18240 | 1339 |
| 557 | 20230818 | 095300 | 2336414510 | 18210 | 18180 | 18240 | 18170 | 2418 |
| 558 | 20230818 | 095200 | 2292401670 | 18190 | 18210 | 18220 | 18190 | 679 |
| 559 | 20230818 | 095100 | 2280042620 | 18210 | 18180 | 18220 | 18170 | 630 |
| 560 | 20230818 | 095000 | 2268581860 | 18180 | 18190 | 18200 | 18180 | 463 |
| 561 | 20230818 | 094900 | 2260162390 | 18160 | 18160 | 18200 | 18150 | 2169 |
| 562 | 20230818 | 094800 | 2220749190 | 18160 | 18160 | 18170 | 18160 | 1634 |
| 563 | 20230818 | 094700 | 2191074530 | 18160 | 18110 | 18160 | 18110 | 3184 |
| 564 | 20230818 | 094600 | 2133318490 | 18120 | 18110 | 18120 | 18060 | 463 |
| 565 | 20230818 | 094500 | 2124940820 | 18110 | 18070 | 18110 | 18070 | 249 |
| 566 | 20230818 | 094400 | 2120437010 | 18080 | 18060 | 18080 | 18040 | 1638 |
| 567 | 20230818 | 094300 | 2090850810 | 18070 | 18060 | 18070 | 18040 | 488 |
| 568 | 20230818 | 094200 | 2082044160 | 18070 | 18140 | 18140 | 18070 | 802 |
| 569 | 20230818 | 094100 | 2067530220 | 18140 | 18030 | 18140 | 18030 | 6843 |
| 570 | 20230818 | 094000 | 1943638360 | 18040 | 18010 | 18040 | 18010 | 460 |
| 571 | 20230818 | 093900 | 1935345400 | 18030 | 17930 | 18040 | 17930 | 2731 |
| 572 | 20230818 | 093800 | 1886272480 | 17930 | 17930 | 17940 | 17930 | 1201 |
| 573 | 20230818 | 093700 | 1864732780 | 17940 | 17950 | 17950 | 17940 | 930 |
| 574 | 20230818 | 093600 | 1848048550 | 17950 | 17950 | 17950 | 17940 | 388 |
| 575 | 20230818 | 093500 | 1841086240 | 17950 | 17940 | 17950 | 17940 | 1081 |
| 576 | 20230818 | 093400 | 1821692470 | 17940 | 17950 | 17950 | 17940 | 86 |
| 577 | 20230818 | 093300 | 1820149620 | 17940 | 17950 | 17960 | 17940 | 238 |
| 578 | 20230818 | 093200 | 1815878520 | 17970 | 18000 | 18000 | 17950 | 270 |
| 579 | 20230818 | 093100 | 1811027670 | 18000 | 17930 | 18010 | 17930 | 3232 |
| 580 | 20230818 | 093000 | 1753024380 | 17940 | 17930 | 17940 | 17930 | 1139 |
| 581 | 20230818 | 092900 | 1732601900 | 17930 | 17940 | 17940 | 17930 | 137 |
| 582 | 20230818 | 092800 | 1730144410 | 17930 | 17950 | 17950 | 17930 | 1082 |
| 583 | 20230818 | 092700 | 1710735830 | 17960 | 17960 | 17970 | 17950 | 294 |
| 584 | 20230818 | 092600 | 1705456580 | 17960 | 17990 | 17990 | 17960 | 1085 |
| 585 | 20230818 | 092500 | 1685958600 | 17990 | 18050 | 18090 | 17990 | 1433 |
| 586 | 20230818 | 092400 | 1660118260 | 18030 | 17930 | 18030 | 17930 | 450 |
| 587 | 20230818 | 092300 | 1652018160 | 17930 | 17870 | 17930 | 17860 | 470 |
| 588 | 20230818 | 092200 | 1643611590 | 17850 | 17830 | 17870 | 17820 | 1552 |
| 589 | 20230818 | 092100 | 1615911410 | 17840 | 17810 | 17850 | 17810 | 2121 |
| 590 | 20230818 | 092000 | 1578080330 | 17810 | 17790 | 17830 | 17790 | 1353 |
| 591 | 20230818 | 091900 | 1553984160 | 17790 | 17780 | 17800 | 17780 | 2319 |
| 592 | 20230818 | 091800 | 1512729730 | 17780 | 17780 | 17790 | 17770 | 889 |
| 593 | 20230818 | 091700 | 1496919940 | 17770 | 17760 | 17780 | 17750 | 1483 |
| 594 | 20230818 | 091600 | 1470578640 | 17760 | 17760 | 17770 | 17750 | 1944 |
| 595 | 20230818 | 091500 | 1436057740 | 17760 | 17750 | 17760 | 17750 | 2944 |
| 596 | 20230818 | 091400 | 1383795510 | 17750 | 17820 | 17820 | 17740 | 14547 |
| 597 | 20230818 | 091300 | 1124995420 | 17810 | 17840 | 17840 | 17810 | 3290 |
| 598 | 20230818 | 091200 | 1066354360 | 17840 | 17830 | 17840 | 17820 | 2126 |
| 599 | 20230818 | 091100 | 1028453160 | 17820 | 17820 | 17840 | 17810 | 4367 |
| 600 | 20230818 | 091000 | 950635840 | 17820 | 17830 | 17860 | 17810 | 9050 |
| 601 | 20230818 | 090900 | 789374830 | 17830 | 17820 | 17840 | 17820 | 1250 |
| 602 | 20230818 | 090800 | 767087480 | 17820 | 17870 | 17870 | 17820 | 5296 |
| 603 | 20230818 | 090700 | 672660470 | 17860 | 17850 | 17880 | 17840 | 2120 |
| 604 | 20230818 | 090600 | 634802260 | 17850 | 17870 | 17880 | 17840 | 3799 |
| 605 | 20230818 | 090500 | 566962810 | 17860 | 17940 | 17970 | 17860 | 5492 |
| 606 | 20230818 | 090400 | 468600870 | 17940 | 17950 | 18010 | 17920 | 3918 |
| 607 | 20230818 | 090300 | 398319990 | 17960 | 18080 | 18160 | 17960 | 10743 |
| 608 | 20230818 | 090200 | 204807370 | 18070 | 18050 | 18070 | 18020 | 1475 |
| 609 | 20230818 | 090100 | 178192140 | 18060 | 18120 | 18140 | 18050 | 3307 |
| 610 | 20230818 | 090000 | 118455270 | 18110 | 18250 | 18300 | 18050 | 6053 |