32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 3 | 20230818 | 190400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 4 | 20230818 | 190300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 5 | 20230818 | 190200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 6 | 20230818 | 190100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 7 | 20230818 | 190000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 8 | 20230818 | 185900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 9 | 20230818 | 185800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 10 | 20230818 | 185700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 11 | 20230818 | 185600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 12 | 20230818 | 185500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 13 | 20230818 | 185400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 14 | 20230818 | 185300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 15 | 20230818 | 185200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 16 | 20230818 | 185100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 17 | 20230818 | 185000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 18 | 20230818 | 184900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 19 | 20230818 | 184800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 20 | 20230818 | 184700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 21 | 20230818 | 184600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 22 | 20230818 | 184500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 23 | 20230818 | 184400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 24 | 20230818 | 184300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 25 | 20230818 | 184200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 26 | 20230818 | 184100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 27 | 20230818 | 184000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 28 | 20230818 | 183900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 29 | 20230818 | 183800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 30 | 20230818 | 183700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 31 | 20230818 | 183600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 32 | 20230818 | 183500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 33 | 20230818 | 183400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 34 | 20230818 | 183300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 35 | 20230818 | 183200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 36 | 20230818 | 183100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 37 | 20230818 | 183000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 38 | 20230818 | 182900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 39 | 20230818 | 182800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 40 | 20230818 | 182700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 41 | 20230818 | 182600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 42 | 20230818 | 182500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 43 | 20230818 | 182400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 44 | 20230818 | 182300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 45 | 20230818 | 182200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 46 | 20230818 | 182100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 47 | 20230818 | 182000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 48 | 20230818 | 181900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 49 | 20230818 | 181800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 50 | 20230818 | 181700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 51 | 20230818 | 181600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 52 | 20230818 | 181500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 53 | 20230818 | 181400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 54 | 20230818 | 181300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 55 | 20230818 | 181200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 56 | 20230818 | 181100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 57 | 20230818 | 181000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 58 | 20230818 | 180900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 59 | 20230818 | 180800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 60 | 20230818 | 180700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 61 | 20230818 | 180600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 62 | 20230818 | 180500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 63 | 20230818 | 180400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 64 | 20230818 | 180300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 65 | 20230818 | 180200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 66 | 20230818 | 180100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 67 | 20230818 | 180000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 68 | 20230818 | 175900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 69 | 20230818 | 175800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 70 | 20230818 | 175700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 71 | 20230818 | 175600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 72 | 20230818 | 175500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 73 | 20230818 | 175400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 74 | 20230818 | 175300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 75 | 20230818 | 175200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 76 | 20230818 | 175100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 77 | 20230818 | 175000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 78 | 20230818 | 174900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 79 | 20230818 | 174800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 80 | 20230818 | 174700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 81 | 20230818 | 174600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 82 | 20230818 | 174500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 83 | 20230818 | 174400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 84 | 20230818 | 174300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 85 | 20230818 | 174200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 86 | 20230818 | 174100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 87 | 20230818 | 174000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 88 | 20230818 | 173900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 89 | 20230818 | 173800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 90 | 20230818 | 173700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 91 | 20230818 | 173600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 92 | 20230818 | 173500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 93 | 20230818 | 173400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 94 | 20230818 | 173300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 95 | 20230818 | 173200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 96 | 20230818 | 173100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 97 | 20230818 | 173000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 98 | 20230818 | 172900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 99 | 20230818 | 172800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 100 | 20230818 | 172700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 101 | 20230818 | 172600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 102 | 20230818 | 172500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 103 | 20230818 | 172400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 104 | 20230818 | 172300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 105 | 20230818 | 172200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 106 | 20230818 | 172100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 107 | 20230818 | 172000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 108 | 20230818 | 171900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 109 | 20230818 | 171800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 110 | 20230818 | 171700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 111 | 20230818 | 171600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 112 | 20230818 | 171500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 113 | 20230818 | 171400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 114 | 20230818 | 171300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 115 | 20230818 | 171200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 116 | 20230818 | 171100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 117 | 20230818 | 171000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 118 | 20230818 | 170900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 119 | 20230818 | 170800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 120 | 20230818 | 170700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 121 | 20230818 | 170600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 122 | 20230818 | 170500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 123 | 20230818 | 170400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 124 | 20230818 | 170300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 125 | 20230818 | 170200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 126 | 20230818 | 170100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 127 | 20230818 | 170000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 128 | 20230818 | 165900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 129 | 20230818 | 165800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 130 | 20230818 | 165700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 131 | 20230818 | 165600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 132 | 20230818 | 165500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 133 | 20230818 | 165400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 134 | 20230818 | 165300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 135 | 20230818 | 165200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 136 | 20230818 | 165100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 137 | 20230818 | 165000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 138 | 20230818 | 164900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 139 | 20230818 | 164800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 140 | 20230818 | 164700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 141 | 20230818 | 164600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 142 | 20230818 | 164500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 143 | 20230818 | 164400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 144 | 20230818 | 164300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 145 | 20230818 | 164200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 146 | 20230818 | 164100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 147 | 20230818 | 164000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 148 | 20230818 | 163900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 149 | 20230818 | 163800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 150 | 20230818 | 163700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 151 | 20230818 | 163600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 152 | 20230818 | 163500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 153 | 20230818 | 163400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 154 | 20230818 | 163300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 155 | 20230818 | 163200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 156 | 20230818 | 163100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 157 | 20230818 | 163000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 158 | 20230818 | 162900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 159 | 20230818 | 162800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 160 | 20230818 | 162700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 161 | 20230818 | 162600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 162 | 20230818 | 162500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 163 | 20230818 | 162400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 164 | 20230818 | 162300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 165 | 20230818 | 162200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 166 | 20230818 | 162100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 167 | 20230818 | 162000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 168 | 20230818 | 161900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 169 | 20230818 | 161800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 170 | 20230818 | 161700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 171 | 20230818 | 161600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 172 | 20230818 | 161500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 173 | 20230818 | 161400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 174 | 20230818 | 161300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 175 | 20230818 | 161200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 176 | 20230818 | 161100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 177 | 20230818 | 161000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 178 | 20230818 | 160900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 179 | 20230818 | 160800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 180 | 20230818 | 160700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 181 | 20230818 | 160600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 182 | 20230818 | 160500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 183 | 20230818 | 160400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 184 | 20230818 | 160300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 185 | 20230818 | 160200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 186 | 20230818 | 160100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 187 | 20230818 | 160000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 188 | 20230818 | 155900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 189 | 20230818 | 155800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 190 | 20230818 | 155700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 191 | 20230818 | 155600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 192 | 20230818 | 155500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 193 | 20230818 | 155400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 194 | 20230818 | 155300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 195 | 20230818 | 155200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 196 | 20230818 | 155100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 197 | 20230818 | 155000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 198 | 20230818 | 154900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 199 | 20230818 | 154800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 200 | 20230818 | 154700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 201 | 20230818 | 154600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 202 | 20230818 | 154500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 203 | 20230818 | 154400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 204 | 20230818 | 154300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 205 | 20230818 | 154200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 206 | 20230818 | 154100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 207 | 20230818 | 154000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 208 | 20230818 | 153900 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 209 | 20230818 | 153800 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 210 | 20230818 | 153700 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 211 | 20230818 | 153600 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 212 | 20230818 | 153500 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 213 | 20230818 | 153400 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 214 | 20230818 | 153300 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 215 | 20230818 | 153200 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 216 | 20230818 | 153100 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 0 |
| 217 | 20230818 | 153000 | 2604836410 | 17200 | 17200 | 17200 | 17200 | 4410 |
| 218 | 20230818 | 152900 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 219 | 20230818 | 152800 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 220 | 20230818 | 152700 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 221 | 20230818 | 152600 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 222 | 20230818 | 152500 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 223 | 20230818 | 152400 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 224 | 20230818 | 152300 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 225 | 20230818 | 152200 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 226 | 20230818 | 152100 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 227 | 20230818 | 152000 | 2528984410 | 17140 | 17140 | 17140 | 17140 | 0 |
| 228 | 20230818 | 151900 | 2528984410 | 17140 | 17140 | 17270 | 17140 | 204 |
| 229 | 20230818 | 151800 | 2525482410 | 17150 | 17150 | 17150 | 17120 | 1017 |
| 230 | 20230818 | 151700 | 2508052110 | 17150 | 17150 | 17160 | 17150 | 724 |
| 231 | 20230818 | 151600 | 2495634510 | 17160 | 17150 | 17160 | 17150 | 110 |
| 232 | 20230818 | 151500 | 2493747110 | 17160 | 17160 | 17170 | 17150 | 523 |
| 233 | 20230818 | 151400 | 2484772180 | 17160 | 17160 | 17270 | 17150 | 351 |
| 234 | 20230818 | 151300 | 2478748180 | 17160 | 17150 | 17160 | 17150 | 708 |
| 235 | 20230818 | 151200 | 2466599160 | 17150 | 17160 | 17160 | 17150 | 95 |
| 236 | 20230818 | 151100 | 2464969520 | 17160 | 17160 | 17160 | 17150 | 816 |
| 237 | 20230818 | 151000 | 2450967730 | 17160 | 17160 | 17160 | 17160 | 3 |
| 238 | 20230818 | 150900 | 2450916250 | 17170 | 17180 | 17180 | 17160 | 700 |
| 239 | 20230818 | 150800 | 2438897380 | 17180 | 17170 | 17180 | 17170 | 66 |
| 240 | 20230818 | 150700 | 2437763540 | 17180 | 17170 | 17280 | 17160 | 87 |
| 241 | 20230818 | 150600 | 2436269640 | 17280 | 17160 | 17280 | 17160 | 1251 |
| 242 | 20230818 | 150500 | 2414782870 | 17160 | 17160 | 17160 | 17160 | 129 |
| 243 | 20230818 | 150400 | 2412569230 | 17170 | 17170 | 17170 | 17160 | 279 |
| 244 | 20230818 | 150300 | 2407779000 | 17170 | 17170 | 17200 | 17170 | 50 |
| 245 | 20230818 | 150200 | 2406919480 | 17160 | 17150 | 17160 | 17150 | 20 |
| 246 | 20230818 | 150100 | 2406576440 | 17140 | 17180 | 17180 | 17140 | 1630 |
| 247 | 20230818 | 150000 | 2378625500 | 17220 | 17160 | 17220 | 17150 | 1154 |
| 248 | 20230818 | 145900 | 2358821030 | 17150 | 17160 | 17170 | 17150 | 1056 |
| 249 | 20230818 | 145800 | 2340700160 | 17160 | 17160 | 17160 | 17160 | 31 |
| 250 | 20230818 | 145700 | 2340168200 | 17160 | 17160 | 17170 | 17160 | 319 |
| 251 | 20230818 | 145600 | 2334694060 | 17170 | 17170 | 17170 | 17170 | 444 |
| 252 | 20230818 | 145500 | 2327070580 | 17180 | 17180 | 17180 | 17170 | 60 |
| 253 | 20230818 | 145400 | 2326039970 | 17180 | 17180 | 17180 | 17170 | 240 |
| 254 | 20230818 | 145300 | 2321917120 | 17170 | 17170 | 17170 | 17170 | 4 |
| 255 | 20230818 | 145200 | 2321848440 | 17170 | 17170 | 17170 | 17170 | 4 |
| 256 | 20230818 | 145100 | 2321779760 | 17170 | 17170 | 17180 | 17170 | 82 |
| 257 | 20230818 | 145000 | 2320371230 | 17170 | 17180 | 17190 | 17170 | 356 |
| 258 | 20230818 | 144900 | 2314253770 | 17180 | 17190 | 17190 | 17180 | 181 |
| 259 | 20230818 | 144800 | 2311142400 | 17190 | 17200 | 17210 | 17190 | 66 |
| 260 | 20230818 | 144700 | 2310006850 | 17210 | 17210 | 17210 | 17190 | 104 |
| 261 | 20230818 | 144600 | 2308217060 | 17210 | 17200 | 17210 | 17190 | 266 |
| 262 | 20230818 | 144500 | 2303641530 | 17200 | 17220 | 17220 | 17200 | 118 |
| 263 | 20230818 | 144400 | 2301609620 | 17200 | 17240 | 17240 | 17200 | 40 |
| 264 | 20230818 | 144300 | 2300920100 | 17200 | 17230 | 17240 | 17200 | 51 |
| 265 | 20230818 | 144200 | 2300040990 | 17200 | 17250 | 17250 | 17200 | 66 |
| 266 | 20230818 | 144100 | 2298902940 | 17190 | 17200 | 17260 | 17190 | 69 |
| 267 | 20230818 | 144000 | 2297713780 | 17200 | 17190 | 17270 | 17190 | 63 |
| 268 | 20230818 | 143900 | 2296626360 | 17250 | 17190 | 17250 | 17190 | 30 |
| 269 | 20230818 | 143800 | 2296108980 | 17250 | 17190 | 17250 | 17190 | 194 |
| 270 | 20230818 | 143700 | 2292763740 | 17190 | 17190 | 17250 | 17180 | 72 |
| 271 | 20230818 | 143600 | 2291522440 | 17240 | 17240 | 17240 | 17180 | 133 |
| 272 | 20230818 | 143500 | 2289233270 | 17240 | 17200 | 17240 | 17180 | 93 |
| 273 | 20230818 | 143400 | 2287630460 | 17200 | 17190 | 17200 | 17180 | 17 |
| 274 | 20230818 | 143300 | 2287338100 | 17190 | 17180 | 17200 | 17180 | 84 |
| 275 | 20230818 | 143200 | 2285893740 | 17180 | 17180 | 17190 | 17180 | 65 |
| 276 | 20230818 | 143100 | 2284776430 | 17180 | 17200 | 17200 | 17180 | 40 |
| 277 | 20230818 | 143000 | 2284088730 | 17180 | 17180 | 17180 | 17180 | 33 |
| 278 | 20230818 | 142900 | 2283521790 | 17170 | 17180 | 17180 | 17170 | 3 |
| 279 | 20230818 | 142800 | 2283470270 | 17170 | 17170 | 17170 | 17170 | 2 |
| 280 | 20230818 | 142700 | 2283435930 | 17170 | 17170 | 17170 | 17170 | 2 |
| 281 | 20230818 | 142600 | 2283401590 | 17250 | 17170 | 17250 | 17160 | 993 |
| 282 | 20230818 | 142500 | 2266340140 | 17160 | 17160 | 17160 | 17160 | 3 |
| 283 | 20230818 | 142400 | 2266288660 | 17170 | 17160 | 17170 | 17160 | 8 |
| 284 | 20230818 | 142300 | 2266151330 | 17170 | 17160 | 17170 | 17160 | 203 |
| 285 | 20230818 | 142200 | 2262667660 | 17160 | 17180 | 17180 | 17160 | 516 |
| 286 | 20230818 | 142100 | 2253803440 | 17180 | 17180 | 17190 | 17180 | 14 |
| 287 | 20230818 | 142000 | 2253562910 | 17180 | 17180 | 17190 | 17180 | 5 |
| 288 | 20230818 | 141900 | 2253476990 | 17180 | 17180 | 17180 | 17180 | 19 |
| 289 | 20230818 | 141800 | 2253150570 | 17180 | 17180 | 17190 | 17180 | 53 |
| 290 | 20230818 | 141700 | 2252239530 | 17180 | 17190 | 17190 | 17180 | 240 |
| 291 | 20230818 | 141600 | 2248113960 | 17190 | 17190 | 17200 | 17190 | 27 |
| 292 | 20230818 | 141500 | 2247649770 | 17200 | 17200 | 17200 | 17190 | 151 |
| 293 | 20230818 | 141400 | 2245052590 | 17190 | 17180 | 17190 | 17180 | 3 |
| 294 | 20230818 | 141300 | 2245001040 | 17190 | 17190 | 17190 | 17180 | 413 |
| 295 | 20230818 | 141200 | 2237901600 | 17180 | 17180 | 17180 | 17180 | 67 |
| 296 | 20230818 | 141100 | 2236750540 | 17190 | 17190 | 17190 | 17160 | 312 |
| 297 | 20230818 | 141000 | 2231396380 | 17160 | 17180 | 17190 | 17160 | 180 |
| 298 | 20230818 | 140900 | 2228302970 | 17160 | 17160 | 17160 | 17160 | 0 |
| 299 | 20230818 | 140800 | 2228302970 | 17160 | 17190 | 17190 | 17160 | 3 |
| 300 | 20230818 | 140700 | 2228251430 | 17190 | 17190 | 17190 | 17140 | 2790 |
| 301 | 20230818 | 140600 | 2180393540 | 17190 | 17190 | 17190 | 17180 | 483 |
| 302 | 20230818 | 140500 | 2172093300 | 17200 | 17220 | 17220 | 17200 | 979 |
| 303 | 20230818 | 140400 | 2155241770 | 17220 | 17240 | 17240 | 17220 | 257 |
| 304 | 20230818 | 140300 | 2150813150 | 17240 | 17240 | 17240 | 17240 | 51 |
| 305 | 20230818 | 140200 | 2149933910 | 17240 | 17260 | 17260 | 17240 | 176 |
| 306 | 20230818 | 140100 | 2146896640 | 17270 | 17280 | 17280 | 17270 | 39 |
| 307 | 20230818 | 140000 | 2146223010 | 17280 | 17280 | 17280 | 17280 | 2 |
| 308 | 20230818 | 135900 | 2146188450 | 17280 | 17280 | 17280 | 17270 | 138 |
| 309 | 20230818 | 135800 | 2143804820 | 17290 | 17280 | 17300 | 17280 | 141 |
| 310 | 20230818 | 135700 | 2141368220 | 17290 | 17320 | 17320 | 17290 | 342 |
| 311 | 20230818 | 135600 | 2135448990 | 17320 | 17320 | 17320 | 17290 | 54 |
| 312 | 20230818 | 135500 | 2134514740 | 17320 | 17330 | 17330 | 17320 | 9 |
| 313 | 20230818 | 135400 | 2134358820 | 17340 | 17320 | 17340 | 17320 | 8 |
| 314 | 20230818 | 135300 | 2134220140 | 17320 | 17290 | 17330 | 17290 | 43 |
| 315 | 20230818 | 135200 | 2133476120 | 17280 | 17240 | 17280 | 17240 | 376 |
| 316 | 20230818 | 135100 | 2126990620 | 17240 | 17250 | 17250 | 17240 | 35 |
| 317 | 20230818 | 135000 | 2126387190 | 17250 | 17240 | 17250 | 17240 | 31 |
| 318 | 20230818 | 134900 | 2125852690 | 17240 | 17240 | 17240 | 17240 | 41 |
| 319 | 20230818 | 134800 | 2125145850 | 17240 | 17260 | 17260 | 17240 | 398 |
| 320 | 20230818 | 134700 | 2118280170 | 17260 | 17260 | 17260 | 17250 | 28 |
| 321 | 20230818 | 134600 | 2117797090 | 17260 | 17300 | 17300 | 17260 | 389 |
| 322 | 20230818 | 134500 | 2111071530 | 17300 | 17300 | 17300 | 17300 | 6 |
| 323 | 20230818 | 134400 | 2110967730 | 17300 | 17290 | 17300 | 17280 | 487 |
| 324 | 20230818 | 134300 | 2102550610 | 17290 | 17270 | 17290 | 17260 | 108 |
| 325 | 20230818 | 134200 | 2100683930 | 17290 | 17290 | 17290 | 17270 | 65 |
| 326 | 20230818 | 134100 | 2099560700 | 17290 | 17260 | 17290 | 17260 | 72 |
| 327 | 20230818 | 134000 | 2098316930 | 17260 | 17240 | 17260 | 17240 | 375 |
| 328 | 20230818 | 133900 | 2091849690 | 17240 | 17240 | 17240 | 17240 | 252 |
| 329 | 20230818 | 133800 | 2087505210 | 17240 | 17240 | 17240 | 17240 | 214 |
| 330 | 20230818 | 133700 | 2083815850 | 17240 | 17230 | 17240 | 17230 | 40 |
| 331 | 20230818 | 133600 | 2083126590 | 17230 | 17230 | 17230 | 17230 | 120 |
| 332 | 20230818 | 133500 | 2081058990 | 17250 | 17240 | 17250 | 17230 | 63 |
| 333 | 20230818 | 133400 | 2079973060 | 17240 | 17230 | 17240 | 17220 | 1888 |
| 334 | 20230818 | 133300 | 2047461610 | 17230 | 17250 | 17250 | 17230 | 20 |
| 335 | 20230818 | 133200 | 2047116950 | 17250 | 17240 | 17250 | 17220 | 377 |
| 336 | 20230818 | 133100 | 2040615450 | 17240 | 17210 | 17240 | 17210 | 213 |
| 337 | 20230818 | 133000 | 2036948500 | 17210 | 17210 | 17210 | 17200 | 123 |
| 338 | 20230818 | 132900 | 2034831840 | 17210 | 17200 | 17210 | 17200 | 471 |
| 339 | 20230818 | 132800 | 2026730260 | 17190 | 17200 | 17200 | 17190 | 7 |
| 340 | 20230818 | 132700 | 2026609920 | 17200 | 17200 | 17200 | 17190 | 349 |
| 341 | 20230818 | 132600 | 2020607400 | 17200 | 17220 | 17220 | 17200 | 35 |
| 342 | 20230818 | 132500 | 2020005200 | 17220 | 17220 | 17220 | 17210 | 492 |
| 343 | 20230818 | 132400 | 2011534020 | 17230 | 17230 | 17230 | 17230 | 6 |
| 344 | 20230818 | 132300 | 2011430640 | 17230 | 17220 | 17230 | 17220 | 97 |
| 345 | 20230818 | 132200 | 2009759490 | 17230 | 17230 | 17230 | 17230 | 13 |
| 346 | 20230818 | 132100 | 2009535500 | 17230 | 17230 | 17240 | 17230 | 161 |
| 347 | 20230818 | 132000 | 2006760470 | 17230 | 17230 | 17230 | 17230 | 125 |
| 348 | 20230818 | 131900 | 2004606720 | 17230 | 17250 | 17250 | 17230 | 1284 |
| 349 | 20230818 | 131800 | 1982464910 | 17260 | 17260 | 17260 | 17260 | 110 |
| 350 | 20230818 | 131700 | 1980566310 | 17260 | 17250 | 17260 | 17250 | 13 |
| 351 | 20230818 | 131600 | 1980342030 | 17250 | 17260 | 17260 | 17250 | 7 |
| 352 | 20230818 | 131500 | 1980221220 | 17250 | 17260 | 17260 | 17250 | 15 |
| 353 | 20230818 | 131400 | 1979962460 | 17260 | 17250 | 17260 | 17250 | 322 |
| 354 | 20230818 | 131300 | 1974404960 | 17260 | 17270 | 17270 | 17260 | 277 |
| 355 | 20230818 | 131200 | 1969623900 | 17270 | 17270 | 17270 | 17260 | 29 |
| 356 | 20230818 | 131100 | 1969123280 | 17270 | 17270 | 17270 | 17270 | 199 |
| 357 | 20230818 | 131000 | 1965686550 | 17280 | 17300 | 17300 | 17280 | 480 |
| 358 | 20230818 | 130900 | 1957387660 | 17300 | 17310 | 17310 | 17300 | 273 |
| 359 | 20230818 | 130800 | 1952664620 | 17310 | 17320 | 17320 | 17300 | 228 |
| 360 | 20230818 | 130700 | 1948716640 | 17320 | 17320 | 17320 | 17320 | 57 |
| 361 | 20230818 | 130600 | 1947729400 | 17330 | 17330 | 17330 | 17330 | 1 |
| 362 | 20230818 | 130500 | 1947712070 | 17320 | 17330 | 17330 | 17320 | 198 |
| 363 | 20230818 | 130400 | 1944280940 | 17330 | 17350 | 17350 | 17330 | 494 |
| 364 | 20230818 | 130300 | 1935714530 | 17360 | 17360 | 17370 | 17360 | 85 |
| 365 | 20230818 | 130200 | 1934238720 | 17360 | 17360 | 17370 | 17360 | 85 |
| 366 | 20230818 | 130100 | 1932762970 | 17360 | 17370 | 17380 | 17360 | 256 |
| 367 | 20230818 | 130000 | 1928316360 | 17380 | 17370 | 17380 | 17370 | 142 |
| 368 | 20230818 | 125900 | 1925849410 | 17380 | 17380 | 17380 | 17380 | 66 |
| 369 | 20230818 | 125800 | 1924702330 | 17380 | 17370 | 17380 | 17370 | 129 |
| 370 | 20230818 | 125700 | 1922460820 | 17380 | 17370 | 17380 | 17370 | 68 |
| 371 | 20230818 | 125600 | 1921279360 | 17380 | 17380 | 17380 | 17370 | 119 |
| 372 | 20230818 | 125500 | 1919211540 | 17380 | 17360 | 17380 | 17360 | 83 |
| 373 | 20230818 | 125400 | 1917769470 | 17370 | 17370 | 17370 | 17360 | 108 |
| 374 | 20230818 | 125300 | 1915893670 | 17370 | 17350 | 17370 | 17350 | 787 |
| 375 | 20230818 | 125200 | 1902235220 | 17350 | 17350 | 17350 | 17350 | 0 |
| 376 | 20230818 | 125100 | 1902235220 | 17350 | 17350 | 17350 | 17340 | 58 |
| 377 | 20230818 | 125000 | 1901229130 | 17350 | 17350 | 17350 | 17350 | 91 |
| 378 | 20230818 | 124900 | 1899650280 | 17350 | 17360 | 17360 | 17350 | 212 |
| 379 | 20230818 | 124800 | 1895971580 | 17360 | 17360 | 17370 | 17360 | 425 |
| 380 | 20230818 | 124700 | 1888593480 | 17370 | 17370 | 17370 | 17370 | 1 |
| 381 | 20230818 | 124600 | 1888576110 | 17380 | 17340 | 17380 | 17340 | 793 |
| 382 | 20230818 | 124500 | 1874814360 | 17330 | 17330 | 17330 | 17330 | 53 |
| 383 | 20230818 | 124400 | 1873895870 | 17340 | 17330 | 17340 | 17330 | 22 |
| 384 | 20230818 | 124300 | 1873514600 | 17330 | 17330 | 17330 | 17330 | 30 |
| 385 | 20230818 | 124200 | 1872994700 | 17330 | 17330 | 17330 | 17330 | 4 |
| 386 | 20230818 | 124100 | 1872925380 | 17340 | 17340 | 17350 | 17340 | 236 |
| 387 | 20230818 | 124000 | 1868832740 | 17340 | 17340 | 17340 | 17340 | 15 |
| 388 | 20230818 | 123900 | 1868572640 | 17340 | 17350 | 17350 | 17340 | 229 |
| 389 | 20230818 | 123800 | 1864599670 | 17360 | 17350 | 17360 | 17350 | 179 |
| 390 | 20230818 | 123700 | 1861493760 | 17360 | 17360 | 17360 | 17350 | 98 |
| 391 | 20230818 | 123600 | 1859792490 | 17350 | 17360 | 17360 | 17350 | 62 |
| 392 | 20230818 | 123500 | 1858716360 | 17360 | 17350 | 17360 | 17350 | 88 |
| 393 | 20230818 | 123400 | 1857188930 | 17360 | 17360 | 17360 | 17360 | 157 |
| 394 | 20230818 | 123300 | 1854463410 | 17350 | 17370 | 17370 | 17350 | 47 |
| 395 | 20230818 | 123200 | 1853647750 | 17360 | 17360 | 17360 | 17360 | 7 |
| 396 | 20230818 | 123100 | 1853526230 | 17360 | 17360 | 17360 | 17360 | 47 |
| 397 | 20230818 | 123000 | 1852710310 | 17350 | 17350 | 17360 | 17350 | 67 |
| 398 | 20230818 | 122900 | 1851547330 | 17370 | 17350 | 17370 | 17350 | 3 |
| 399 | 20230818 | 122800 | 1851495240 | 17350 | 17350 | 17350 | 17350 | 0 |
| 400 | 20230818 | 122700 | 1851495240 | 17350 | 17340 | 17370 | 17340 | 168 |
| 401 | 20230818 | 122600 | 1848580250 | 17330 | 17330 | 17330 | 17330 | 31 |
| 402 | 20230818 | 122500 | 1848043020 | 17340 | 17340 | 17340 | 17340 | 29 |
| 403 | 20230818 | 122400 | 1847540160 | 17340 | 17330 | 17350 | 17330 | 149 |
| 404 | 20230818 | 122300 | 1844957620 | 17330 | 17330 | 17330 | 17330 | 0 |
| 405 | 20230818 | 122200 | 1844957620 | 17330 | 17320 | 17330 | 17320 | 79 |
| 406 | 20230818 | 122100 | 1843589220 | 17320 | 17320 | 17320 | 17320 | 1 |
| 407 | 20230818 | 122000 | 1843571900 | 17330 | 17350 | 17350 | 17330 | 215 |
| 408 | 20230818 | 121900 | 1839842600 | 17360 | 17360 | 17360 | 17350 | 125 |
| 409 | 20230818 | 121800 | 1837673270 | 17360 | 17360 | 17360 | 17360 | 0 |
| 410 | 20230818 | 121700 | 1837673270 | 17360 | 17360 | 17360 | 17360 | 0 |
| 411 | 20230818 | 121600 | 1837673270 | 17360 | 17350 | 17360 | 17350 | 39 |
| 412 | 20230818 | 121500 | 1836996260 | 17350 | 17330 | 17350 | 17330 | 271 |
| 413 | 20230818 | 121400 | 1832297070 | 17330 | 17330 | 17330 | 17330 | 17 |
| 414 | 20230818 | 121300 | 1832002460 | 17330 | 17330 | 17330 | 17330 | 175 |
| 415 | 20230818 | 121200 | 1828969710 | 17340 | 17340 | 17350 | 17340 | 191 |
| 416 | 20230818 | 121100 | 1825657190 | 17360 | 17360 | 17360 | 17360 | 0 |
| 417 | 20230818 | 121000 | 1825657190 | 17360 | 17360 | 17360 | 17360 | 17 |
| 418 | 20230818 | 120900 | 1825362070 | 17370 | 17370 | 17370 | 17370 | 0 |
| 419 | 20230818 | 120800 | 1825362070 | 17370 | 17350 | 17370 | 17350 | 23 |
| 420 | 20230818 | 120700 | 1824962600 | 17350 | 17360 | 17360 | 17320 | 41 |
| 421 | 20230818 | 120600 | 1824252330 | 17360 | 17370 | 17370 | 17310 | 282 |
| 422 | 20230818 | 120500 | 1819358320 | 17380 | 17320 | 17380 | 17320 | 2068 |
| 423 | 20230818 | 120400 | 1783502890 | 17310 | 17310 | 17320 | 17310 | 49 |
| 424 | 20230818 | 120300 | 1782654390 | 17310 | 17310 | 17310 | 17310 | 42 |
| 425 | 20230818 | 120200 | 1781927370 | 17300 | 17310 | 17310 | 17300 | 3 |
| 426 | 20230818 | 120100 | 1781875450 | 17310 | 17310 | 17320 | 17310 | 28 |
| 427 | 20230818 | 120000 | 1781390760 | 17310 | 17310 | 17320 | 17300 | 389 |
| 428 | 20230818 | 115900 | 1774657560 | 17310 | 17290 | 17320 | 17290 | 317 |
| 429 | 20230818 | 115800 | 1769171750 | 17290 | 17270 | 17290 | 17270 | 5 |
| 430 | 20230818 | 115700 | 1769085360 | 17260 | 17260 | 17280 | 17260 | 42 |
| 431 | 20230818 | 115600 | 1768359880 | 17270 | 17270 | 17270 | 17270 | 113 |
| 432 | 20230818 | 115500 | 1766408370 | 17250 | 17250 | 17250 | 17250 | 1 |
| 433 | 20230818 | 115400 | 1766391120 | 17260 | 17240 | 17300 | 17240 | 1485 |
| 434 | 20230818 | 115300 | 1740762490 | 17240 | 17250 | 17250 | 17240 | 589 |
| 435 | 20230818 | 115200 | 1730608080 | 17260 | 17250 | 17260 | 17250 | 65 |
| 436 | 20230818 | 115100 | 1729486460 | 17250 | 17250 | 17260 | 17250 | 35 |
| 437 | 20230818 | 115000 | 1728882540 | 17250 | 17250 | 17250 | 17240 | 60 |
| 438 | 20230818 | 114900 | 1727847550 | 17250 | 17250 | 17250 | 17240 | 194 |
| 439 | 20230818 | 114800 | 1724502210 | 17260 | 17250 | 17260 | 17250 | 62 |
| 440 | 20230818 | 114700 | 1723432610 | 17250 | 17250 | 17250 | 17250 | 223 |
| 441 | 20230818 | 114600 | 1719585860 | 17250 | 17250 | 17250 | 17250 | 201 |
| 442 | 20230818 | 114500 | 1716118610 | 17260 | 17250 | 17260 | 17250 | 186 |
| 443 | 20230818 | 114400 | 1712909090 | 17250 | 17260 | 17260 | 17250 | 30 |
| 444 | 20230818 | 114300 | 1712391560 | 17250 | 17260 | 17260 | 17250 | 649 |
| 445 | 20230818 | 114200 | 1701193170 | 17260 | 17260 | 17270 | 17260 | 30 |
| 446 | 20230818 | 114100 | 1700675360 | 17260 | 17260 | 17260 | 17260 | 4 |
| 447 | 20230818 | 114000 | 1700606320 | 17260 | 17260 | 17260 | 17260 | 22 |
| 448 | 20230818 | 113900 | 1700226600 | 17270 | 17270 | 17270 | 17270 | 8 |
| 449 | 20230818 | 113800 | 1700088440 | 17270 | 17290 | 17300 | 17270 | 631 |
| 450 | 20230818 | 113700 | 1689180010 | 17290 | 17290 | 17290 | 17290 | 0 |
| 451 | 20230818 | 113600 | 1689180010 | 17290 | 17300 | 17300 | 17290 | 29 |
| 452 | 20230818 | 113500 | 1688678540 | 17300 | 17300 | 17300 | 17300 | 9 |
| 453 | 20230818 | 113400 | 1688522840 | 17300 | 17300 | 17300 | 17300 | 74 |
| 454 | 20230818 | 113300 | 1687242640 | 17300 | 17300 | 17300 | 17300 | 153 |
| 455 | 20230818 | 113200 | 1684595740 | 17310 | 17310 | 17310 | 17300 | 170 |
| 456 | 20230818 | 113100 | 1681654540 | 17300 | 17300 | 17310 | 17300 | 311 |
| 457 | 20230818 | 113000 | 1676273940 | 17300 | 17270 | 17300 | 17270 | 509 |
| 458 | 20230818 | 112900 | 1667473750 | 17270 | 17280 | 17290 | 17270 | 244 |
| 459 | 20230818 | 112800 | 1663257640 | 17280 | 17280 | 17280 | 17280 | 13 |
| 460 | 20230818 | 112700 | 1663033000 | 17280 | 17300 | 17300 | 17280 | 301 |
| 461 | 20230818 | 112600 | 1657828490 | 17290 | 17290 | 17290 | 17290 | 4 |
| 462 | 20230818 | 112500 | 1657759330 | 17290 | 17290 | 17300 | 17290 | 23 |
| 463 | 20230818 | 112400 | 1657361600 | 17300 | 17300 | 17300 | 17300 | 1 |
| 464 | 20230818 | 112300 | 1657344300 | 17300 | 17280 | 17300 | 17270 | 126 |
| 465 | 20230818 | 112200 | 1655165340 | 17290 | 17250 | 17290 | 17240 | 583 |
| 466 | 20230818 | 112100 | 1645110630 | 17250 | 17240 | 17250 | 17240 | 288 |
| 467 | 20230818 | 112000 | 1640142640 | 17250 | 17270 | 17270 | 17250 | 37 |
| 468 | 20230818 | 111900 | 1639503990 | 17270 | 17250 | 17280 | 17250 | 204 |
| 469 | 20230818 | 111800 | 1635982240 | 17250 | 17230 | 17250 | 17230 | 120 |
| 470 | 20230818 | 111700 | 1633913490 | 17240 | 17240 | 17240 | 17240 | 1 |
| 471 | 20230818 | 111600 | 1633896250 | 17240 | 17240 | 17240 | 17240 | 10 |
| 472 | 20230818 | 111500 | 1633723850 | 17230 | 17230 | 17230 | 17230 | 1 |
| 473 | 20230818 | 111400 | 1633706620 | 17250 | 17270 | 17270 | 17220 | 175 |
| 474 | 20230818 | 111300 | 1630690140 | 17270 | 17270 | 17270 | 17270 | 6 |
| 475 | 20230818 | 111200 | 1630586520 | 17280 | 17220 | 17280 | 17220 | 244 |
| 476 | 20230818 | 111100 | 1626380630 | 17220 | 17250 | 17250 | 17220 | 605 |
| 477 | 20230818 | 111000 | 1615951510 | 17250 | 17250 | 17250 | 17240 | 52 |
| 478 | 20230818 | 110900 | 1615054520 | 17250 | 17250 | 17250 | 17250 | 63 |
| 479 | 20230818 | 110800 | 1613967770 | 17240 | 17250 | 17250 | 17240 | 21 |
| 480 | 20230818 | 110700 | 1613605600 | 17230 | 17230 | 17230 | 17230 | 0 |
| 481 | 20230818 | 110600 | 1613605600 | 17230 | 17280 | 17280 | 17230 | 239 |
| 482 | 20230818 | 110500 | 1609478500 | 17280 | 17280 | 17290 | 17270 | 76 |
| 483 | 20230818 | 110400 | 1608165700 | 17280 | 17240 | 17280 | 17240 | 619 |
| 484 | 20230818 | 110300 | 1597489350 | 17240 | 17240 | 17240 | 17240 | 2 |
| 485 | 20230818 | 110200 | 1597454870 | 17230 | 17240 | 17240 | 17230 | 21 |
| 486 | 20230818 | 110100 | 1597092840 | 17240 | 17190 | 17250 | 17190 | 1162 |
| 487 | 20230818 | 110000 | 1577097680 | 17190 | 17190 | 17190 | 17190 | 25 |
| 488 | 20230818 | 105900 | 1576667930 | 17200 | 17200 | 17210 | 17200 | 107 |
| 489 | 20230818 | 105800 | 1574827220 | 17200 | 17210 | 17210 | 17200 | 197 |
| 490 | 20230818 | 105700 | 1571437620 | 17210 | 17240 | 17240 | 17210 | 656 |
| 491 | 20230818 | 105600 | 1560132290 | 17250 | 17250 | 17250 | 17250 | 11 |
| 492 | 20230818 | 105500 | 1559942540 | 17250 | 17260 | 17270 | 17250 | 806 |
| 493 | 20230818 | 105400 | 1546036690 | 17260 | 17260 | 17260 | 17260 | 51 |
| 494 | 20230818 | 105300 | 1545156430 | 17260 | 17260 | 17260 | 17260 | 16 |
| 495 | 20230818 | 105200 | 1544880270 | 17260 | 17290 | 17290 | 17260 | 499 |
| 496 | 20230818 | 105100 | 1536259130 | 17290 | 17290 | 17290 | 17290 | 35 |
| 497 | 20230818 | 105000 | 1535653980 | 17290 | 17320 | 17320 | 17290 | 740 |
| 498 | 20230818 | 104900 | 1522853570 | 17310 | 17310 | 17310 | 17310 | 2 |
| 499 | 20230818 | 104800 | 1522818950 | 17310 | 17310 | 17310 | 17300 | 97 |
| 500 | 20230818 | 104700 | 1521139900 | 17310 | 17310 | 17310 | 17310 | 30 |
| 501 | 20230818 | 104600 | 1520620600 | 17300 | 17300 | 17310 | 17300 | 19 |
| 502 | 20230818 | 104500 | 1520291890 | 17310 | 17310 | 17310 | 17300 | 59 |
| 503 | 20230818 | 104400 | 1519270610 | 17300 | 17300 | 17310 | 17300 | 42 |
| 504 | 20230818 | 104300 | 1518543990 | 17310 | 17320 | 17320 | 17310 | 159 |
| 505 | 20230818 | 104200 | 1515791440 | 17330 | 17340 | 17340 | 17330 | 396 |
| 506 | 20230818 | 104100 | 1508928130 | 17340 | 17350 | 17350 | 17330 | 277 |
| 507 | 20230818 | 104000 | 1504126330 | 17360 | 17330 | 17360 | 17330 | 208 |
| 508 | 20230818 | 103900 | 1500517580 | 17360 | 17300 | 17360 | 17300 | 161 |
| 509 | 20230818 | 103800 | 1497727310 | 17300 | 17250 | 17300 | 17250 | 76 |
| 510 | 20230818 | 103700 | 1496414290 | 17250 | 17250 | 17250 | 17250 | 26 |
| 511 | 20230818 | 103600 | 1495965790 | 17230 | 17210 | 17230 | 17210 | 298 |
| 512 | 20230818 | 103500 | 1490834330 | 17210 | 17220 | 17220 | 17210 | 6 |
| 513 | 20230818 | 103400 | 1490731020 | 17210 | 17220 | 17220 | 17210 | 47 |
| 514 | 20230818 | 103300 | 1489921690 | 17210 | 17220 | 17220 | 17210 | 303 |
| 515 | 20230818 | 103200 | 1484704150 | 17230 | 17220 | 17230 | 17220 | 64 |
| 516 | 20230818 | 103100 | 1483601990 | 17240 | 17220 | 17240 | 17220 | 3 |
| 517 | 20230818 | 103000 | 1483550290 | 17220 | 17200 | 17220 | 17200 | 437 |
| 518 | 20230818 | 102900 | 1476031460 | 17200 | 17200 | 17210 | 17200 | 870 |
| 519 | 20230818 | 102800 | 1461067040 | 17200 | 17210 | 17210 | 17200 | 378 |
| 520 | 20230818 | 102700 | 1454564760 | 17200 | 17200 | 17210 | 17200 | 94 |
| 521 | 20230818 | 102600 | 1452947650 | 17210 | 17210 | 17210 | 17200 | 201 |
| 522 | 20230818 | 102500 | 1449488450 | 17260 | 17260 | 17270 | 17260 | 782 |
| 523 | 20230818 | 102400 | 1435991120 | 17200 | 17200 | 17200 | 17200 | 28 |
| 524 | 20230818 | 102300 | 1435509520 | 17190 | 17260 | 17260 | 17190 | 50 |
| 525 | 20230818 | 102200 | 1434649810 | 17260 | 17260 | 17260 | 17260 | 37 |
| 526 | 20230818 | 102100 | 1434011190 | 17260 | 17240 | 17260 | 17240 | 120 |
| 527 | 20230818 | 102000 | 1431940710 | 17240 | 17240 | 17240 | 17240 | 17 |
| 528 | 20230818 | 101900 | 1431647630 | 17190 | 17130 | 17190 | 17120 | 486 |
| 529 | 20230818 | 101800 | 1423315190 | 17130 | 17100 | 17130 | 17100 | 114 |
| 530 | 20230818 | 101700 | 1421362780 | 17100 | 17100 | 17100 | 17100 | 229 |
| 531 | 20230818 | 101600 | 1417446880 | 17090 | 17100 | 17100 | 17090 | 368 |
| 532 | 20230818 | 101500 | 1411157670 | 17100 | 17090 | 17100 | 17090 | 47 |
| 533 | 20230818 | 101400 | 1410354330 | 17080 | 17080 | 17080 | 17050 | 1691 |
| 534 | 20230818 | 101300 | 1381512110 | 17090 | 17050 | 17100 | 17050 | 158 |
| 535 | 20230818 | 101200 | 1378815510 | 17050 | 17110 | 17120 | 17050 | 1759 |
| 536 | 20230818 | 101100 | 1348791650 | 17100 | 17120 | 17120 | 17080 | 1768 |
| 537 | 20230818 | 101000 | 1318552140 | 17120 | 17140 | 17140 | 17120 | 188 |
| 538 | 20230818 | 100900 | 1315331720 | 17140 | 17150 | 17150 | 17140 | 397 |
| 539 | 20230818 | 100800 | 1308525930 | 17140 | 17190 | 17190 | 17140 | 1274 |
| 540 | 20230818 | 100700 | 1286651780 | 17190 | 17210 | 17210 | 17190 | 253 |
| 541 | 20230818 | 100600 | 1282299800 | 17250 | 17250 | 17250 | 17200 | 449 |
| 542 | 20230818 | 100500 | 1274564510 | 17250 | 17240 | 17250 | 17240 | 5 |
| 543 | 20230818 | 100400 | 1274478270 | 17230 | 17230 | 17230 | 17220 | 107 |
| 544 | 20230818 | 100300 | 1272634790 | 17220 | 17220 | 17220 | 17220 | 6 |
| 545 | 20230818 | 100200 | 1272531470 | 17220 | 17210 | 17220 | 17210 | 14 |
| 546 | 20230818 | 100100 | 1272290480 | 17210 | 17180 | 17210 | 17180 | 293 |
| 547 | 20230818 | 100000 | 1267250640 | 17180 | 17180 | 17190 | 17170 | 416 |
| 548 | 20230818 | 095900 | 1260103940 | 17180 | 17190 | 17190 | 17170 | 299 |
| 549 | 20230818 | 095800 | 1254968840 | 17190 | 17190 | 17200 | 17190 | 201 |
| 550 | 20230818 | 095700 | 1251513580 | 17190 | 17190 | 17190 | 17180 | 304 |
| 551 | 20230818 | 095600 | 1246289500 | 17190 | 17200 | 17200 | 17180 | 463 |
| 552 | 20230818 | 095500 | 1238332070 | 17190 | 17190 | 17200 | 17170 | 651 |
| 553 | 20230818 | 095400 | 1227144730 | 17190 | 17230 | 17230 | 17190 | 1338 |
| 554 | 20230818 | 095300 | 1204099930 | 17240 | 17240 | 17240 | 17230 | 256 |
| 555 | 20230818 | 095200 | 1199687250 | 17240 | 17290 | 17290 | 17240 | 250 |
| 556 | 20230818 | 095100 | 1195373540 | 17280 | 17260 | 17280 | 17240 | 435 |
| 557 | 20230818 | 095000 | 1187867430 | 17260 | 17310 | 17310 | 17260 | 1066 |
| 558 | 20230818 | 094900 | 1169441200 | 17320 | 17350 | 17350 | 17320 | 309 |
| 559 | 20230818 | 094800 | 1164086560 | 17350 | 17360 | 17360 | 17350 | 67 |
| 560 | 20230818 | 094700 | 1162924100 | 17330 | 17320 | 17330 | 17320 | 127 |
| 561 | 20230818 | 094600 | 1160723690 | 17310 | 17310 | 17310 | 17310 | 68 |
| 562 | 20230818 | 094500 | 1159546610 | 17290 | 17290 | 17290 | 17290 | 0 |
| 563 | 20230818 | 094400 | 1159546610 | 17290 | 17260 | 17290 | 17260 | 963 |
| 564 | 20230818 | 094300 | 1142919670 | 17260 | 17340 | 17340 | 17260 | 2219 |
| 565 | 20230818 | 094200 | 1104530630 | 17380 | 17390 | 17390 | 17380 | 47 |
| 566 | 20230818 | 094100 | 1103713350 | 17330 | 17410 | 17420 | 17330 | 1203 |
| 567 | 20230818 | 094000 | 1082796360 | 17420 | 17360 | 17420 | 17360 | 1227 |
| 568 | 20230818 | 093900 | 1061436640 | 17350 | 17380 | 17380 | 17350 | 705 |
| 569 | 20230818 | 093800 | 1049198800 | 17380 | 17340 | 17380 | 17340 | 220 |
| 570 | 20230818 | 093700 | 1045379350 | 17350 | 17330 | 17350 | 17330 | 345 |
| 571 | 20230818 | 093600 | 1039394920 | 17330 | 17330 | 17330 | 17330 | 16 |
| 572 | 20230818 | 093500 | 1039117640 | 17330 | 17280 | 17330 | 17280 | 230 |
| 573 | 20230818 | 093400 | 1035136860 | 17280 | 17280 | 17280 | 17270 | 1411 |
| 574 | 20230818 | 093300 | 1010767550 | 17280 | 17300 | 17300 | 17280 | 252 |
| 575 | 20230818 | 093200 | 1006410690 | 17300 | 17320 | 17320 | 17300 | 352 |
| 576 | 20230818 | 093100 | 1000319450 | 17320 | 17320 | 17350 | 17320 | 1047 |
| 577 | 20230818 | 093000 | 982175430 | 17330 | 17360 | 17360 | 17330 | 252 |
| 578 | 20230818 | 092900 | 977806750 | 17360 | 17360 | 17370 | 17330 | 86 |
| 579 | 20230818 | 092800 | 976315010 | 17360 | 17420 | 17420 | 17340 | 1328 |
| 580 | 20230818 | 092700 | 953240130 | 17420 | 17440 | 17440 | 17420 | 61 |
| 581 | 20230818 | 092600 | 952176900 | 17430 | 17430 | 17430 | 17420 | 1293 |
| 582 | 20230818 | 092500 | 929651590 | 17440 | 17580 | 17580 | 17440 | 1060 |
| 583 | 20230818 | 092400 | 911135740 | 17580 | 17460 | 17580 | 17450 | 2131 |
| 584 | 20230818 | 092300 | 873908700 | 17450 | 17510 | 17510 | 17450 | 877 |
| 585 | 20230818 | 092200 | 858577190 | 17490 | 17560 | 17560 | 17490 | 1620 |
| 586 | 20230818 | 092100 | 830205470 | 17540 | 17600 | 17640 | 17540 | 1150 |
| 587 | 20230818 | 092000 | 809955090 | 17600 | 17550 | 17660 | 17550 | 5808 |
| 588 | 20230818 | 091900 | 707709920 | 17560 | 17500 | 17560 | 17500 | 1775 |
| 589 | 20230818 | 091800 | 676620830 | 17500 | 17500 | 17510 | 17500 | 2072 |
| 590 | 20230818 | 091700 | 640355510 | 17490 | 17470 | 17500 | 17450 | 2189 |
| 591 | 20230818 | 091600 | 602090600 | 17470 | 17550 | 17550 | 17370 | 1176 |
| 592 | 20230818 | 091500 | 581601360 | 17560 | 17570 | 17580 | 17460 | 1622 |
| 593 | 20230818 | 091400 | 553125950 | 17570 | 17410 | 17590 | 17400 | 9951 |
| 594 | 20230818 | 091300 | 379395920 | 17400 | 17300 | 17410 | 17300 | 1294 |
| 595 | 20230818 | 091200 | 356908480 | 17300 | 17310 | 17350 | 17300 | 2594 |
| 596 | 20230818 | 091100 | 311938230 | 17280 | 17290 | 17310 | 17280 | 735 |
| 597 | 20230818 | 091000 | 299229810 | 17290 | 17310 | 17310 | 17290 | 808 |
| 598 | 20230818 | 090900 | 285252650 | 17320 | 17340 | 17340 | 17310 | 1165 |
| 599 | 20230818 | 090800 | 265068080 | 17340 | 17350 | 17390 | 17340 | 912 |
| 600 | 20230818 | 090700 | 249221060 | 17380 | 17410 | 17410 | 17340 | 673 |
| 601 | 20230818 | 090600 | 237536670 | 17420 | 17370 | 17430 | 17370 | 3194 |
| 602 | 20230818 | 090500 | 181939770 | 17360 | 17340 | 17380 | 17290 | 595 |
| 603 | 20230818 | 090400 | 171623660 | 17340 | 17340 | 17440 | 17250 | 3024 |
| 604 | 20230818 | 090300 | 119148200 | 17340 | 17130 | 17340 | 17110 | 2229 |
| 605 | 20230818 | 090200 | 80777400 | 17070 | 17050 | 17130 | 17040 | 277 |
| 606 | 20230818 | 090100 | 76047960 | 17110 | 16990 | 17120 | 16990 | 607 |
| 607 | 20230818 | 090000 | 65716190 | 16980 | 16990 | 17020 | 16980 | 3868 |