32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 3 | 20230818 | 190500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20230818 | 190400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20230818 | 190300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20230818 | 190200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20230818 | 190100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20230818 | 190000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20230818 | 185900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20230818 | 185800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20230818 | 185700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20230818 | 185600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20230818 | 185500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20230818 | 185400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20230818 | 185300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20230818 | 185200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20230818 | 185100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20230818 | 185000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20230818 | 184900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20230818 | 184800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20230818 | 184700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20230818 | 184600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20230818 | 184500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20230818 | 184400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20230818 | 184300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20230818 | 184200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20230818 | 184100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20230818 | 184000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20230818 | 183900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20230818 | 183800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20230818 | 183700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20230818 | 183600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 33 | 20230818 | 183500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20230818 | 183400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20230818 | 183300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20230818 | 183200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20230818 | 183100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20230818 | 183000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20230818 | 182900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20230818 | 182800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20230818 | 182700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20230818 | 182600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20230818 | 182500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20230818 | 182400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20230818 | 182300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20230818 | 182200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20230818 | 182100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20230818 | 182000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20230818 | 181900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20230818 | 181800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20230818 | 181700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20230818 | 181600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20230818 | 181500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20230818 | 181400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20230818 | 181300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20230818 | 181200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20230818 | 181100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20230818 | 181000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20230818 | 180900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20230818 | 180800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20230818 | 180700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20230818 | 180600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 63 | 20230818 | 180500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20230818 | 180400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20230818 | 180300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20230818 | 180200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20230818 | 180100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20230818 | 180000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20230818 | 175900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20230818 | 175800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20230818 | 175700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20230818 | 175600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20230818 | 175500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20230818 | 175400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20230818 | 175300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20230818 | 175200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20230818 | 175100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20230818 | 175000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20230818 | 174900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20230818 | 174800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20230818 | 174700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20230818 | 174600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20230818 | 174500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20230818 | 174400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20230818 | 174300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20230818 | 174200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20230818 | 174100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20230818 | 174000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20230818 | 173900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20230818 | 173800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20230818 | 173700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20230818 | 173600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 93 | 20230818 | 173500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20230818 | 173400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20230818 | 173300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20230818 | 173200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20230818 | 173100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20230818 | 173000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20230818 | 172900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20230818 | 172800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20230818 | 172700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20230818 | 172600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20230818 | 172500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20230818 | 172400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20230818 | 172300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20230818 | 172200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20230818 | 172100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20230818 | 172000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20230818 | 171900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20230818 | 171800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20230818 | 171700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20230818 | 171600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20230818 | 171500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20230818 | 171400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20230818 | 171300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20230818 | 171200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20230818 | 171100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20230818 | 171000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20230818 | 170900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20230818 | 170800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20230818 | 170700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20230818 | 170600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 123 | 20230818 | 170500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20230818 | 170400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20230818 | 170300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20230818 | 170200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20230818 | 170100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20230818 | 170000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20230818 | 165900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20230818 | 165800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20230818 | 165700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20230818 | 165600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20230818 | 165500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20230818 | 165400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20230818 | 165300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20230818 | 165200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20230818 | 165100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20230818 | 165000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20230818 | 164900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20230818 | 164800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20230818 | 164700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20230818 | 164600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20230818 | 164500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20230818 | 164400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20230818 | 164300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20230818 | 164200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20230818 | 164100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20230818 | 164000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20230818 | 163900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20230818 | 163800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20230818 | 163700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20230818 | 163600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 153 | 20230818 | 163500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20230818 | 163400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20230818 | 163300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20230818 | 163200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20230818 | 163100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20230818 | 163000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20230818 | 162900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20230818 | 162800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20230818 | 162700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20230818 | 162600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20230818 | 162500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20230818 | 162400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20230818 | 162300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20230818 | 162200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20230818 | 162100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20230818 | 162000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20230818 | 161900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20230818 | 161800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20230818 | 161700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20230818 | 161600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20230818 | 161500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20230818 | 161400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20230818 | 161300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20230818 | 161200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20230818 | 161100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20230818 | 161000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20230818 | 160900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20230818 | 160800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20230818 | 160700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20230818 | 160600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 183 | 20230818 | 160500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20230818 | 160400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20230818 | 160300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20230818 | 160200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20230818 | 160100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20230818 | 160000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20230818 | 155900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20230818 | 155800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20230818 | 155700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20230818 | 155600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20230818 | 155500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20230818 | 155400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20230818 | 155300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20230818 | 155200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20230818 | 155100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20230818 | 155000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20230818 | 154900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20230818 | 154800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20230818 | 154700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20230818 | 154600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20230818 | 154500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20230818 | 154400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20230818 | 154300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20230818 | 154200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20230818 | 154100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20230818 | 154000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20230818 | 153900 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20230818 | 153800 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20230818 | 153700 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20230818 | 153600 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 213 | 20230818 | 153500 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20230818 | 153400 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20230818 | 153300 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20230818 | 153200 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20230818 | 153100 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 0 |
| 218 | 20230818 | 153000 | 2097827410 | 13410 | 13410 | 13410 | 13410 | 2821 |
| 219 | 20230818 | 152900 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 220 | 20230818 | 152800 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 221 | 20230818 | 152700 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 222 | 20230818 | 152600 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 223 | 20230818 | 152500 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 224 | 20230818 | 152400 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 225 | 20230818 | 152300 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 226 | 20230818 | 152200 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 227 | 20230818 | 152100 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 228 | 20230818 | 152000 | 2059997800 | 13410 | 13410 | 13410 | 13410 | 0 |
| 229 | 20230818 | 151900 | 2059997800 | 13410 | 13390 | 13410 | 13380 | 643 |
| 230 | 20230818 | 151800 | 2051389910 | 13410 | 13390 | 13410 | 13390 | 36 |
| 231 | 20230818 | 151700 | 2050907510 | 13400 | 13390 | 13410 | 13390 | 148 |
| 232 | 20230818 | 151600 | 2048924970 | 13400 | 13390 | 13400 | 13390 | 506 |
| 233 | 20230818 | 151500 | 2042148160 | 13390 | 13390 | 13390 | 13390 | 65 |
| 234 | 20230818 | 151400 | 2041277810 | 13400 | 13400 | 13400 | 13400 | 249 |
| 235 | 20230818 | 151300 | 2037941210 | 13410 | 13410 | 13420 | 13410 | 242 |
| 236 | 20230818 | 151200 | 2034695280 | 13410 | 13420 | 13420 | 13410 | 314 |
| 237 | 20230818 | 151100 | 2030481560 | 13420 | 13420 | 13430 | 13420 | 274 |
| 238 | 20230818 | 151000 | 2026804450 | 13420 | 13420 | 13420 | 13420 | 578 |
| 239 | 20230818 | 150900 | 2019047690 | 13430 | 13420 | 13430 | 13420 | 89 |
| 240 | 20230818 | 150800 | 2017852460 | 13420 | 13420 | 13430 | 13410 | 586 |
| 241 | 20230818 | 150700 | 2009988420 | 13410 | 13410 | 13410 | 13410 | 9 |
| 242 | 20230818 | 150600 | 2009867730 | 13410 | 13410 | 13410 | 13410 | 498 |
| 243 | 20230818 | 150500 | 2003189550 | 13410 | 13410 | 13420 | 13410 | 450 |
| 244 | 20230818 | 150400 | 1997150770 | 13410 | 13420 | 13420 | 13410 | 343 |
| 245 | 20230818 | 150300 | 1992547900 | 13420 | 13420 | 13420 | 13420 | 2 |
| 246 | 20230818 | 150200 | 1992521060 | 13430 | 13410 | 13430 | 13410 | 119 |
| 247 | 20230818 | 150100 | 1990924970 | 13410 | 13380 | 13410 | 13380 | 679 |
| 248 | 20230818 | 150000 | 1981828860 | 13380 | 13390 | 13390 | 13370 | 352 |
| 249 | 20230818 | 145900 | 1977117620 | 13390 | 13370 | 13390 | 13370 | 117 |
| 250 | 20230818 | 145800 | 1975551170 | 13370 | 13390 | 13390 | 13370 | 899 |
| 251 | 20230818 | 145700 | 1963516350 | 13400 | 13390 | 13400 | 13390 | 474 |
| 252 | 20230818 | 145600 | 1957169470 | 13390 | 13380 | 13390 | 13380 | 31 |
| 253 | 20230818 | 145500 | 1956754470 | 13380 | 13390 | 13390 | 13380 | 96 |
| 254 | 20230818 | 145400 | 1955469280 | 13400 | 13390 | 13400 | 13390 | 183 |
| 255 | 20230818 | 145300 | 1953018800 | 13400 | 13400 | 13400 | 13390 | 23 |
| 256 | 20230818 | 145200 | 1952710720 | 13400 | 13400 | 13400 | 13400 | 5 |
| 257 | 20230818 | 145100 | 1952643720 | 13400 | 13400 | 13400 | 13400 | 4 |
| 258 | 20230818 | 145000 | 1952590120 | 13400 | 13400 | 13400 | 13400 | 0 |
| 259 | 20230818 | 144900 | 1952590120 | 13400 | 13400 | 13400 | 13400 | 0 |
| 260 | 20230818 | 144800 | 1952590120 | 13400 | 13400 | 13400 | 13390 | 244 |
| 261 | 20230818 | 144700 | 1949321220 | 13400 | 13390 | 13400 | 13390 | 330 |
| 262 | 20230818 | 144600 | 1944902040 | 13390 | 13390 | 13390 | 13390 | 41 |
| 263 | 20230818 | 144500 | 1944353050 | 13390 | 13360 | 13390 | 13360 | 835 |
| 264 | 20230818 | 144400 | 1933183830 | 13360 | 13360 | 13360 | 13360 | 76 |
| 265 | 20230818 | 144300 | 1932168470 | 13360 | 13360 | 13360 | 13360 | 200 |
| 266 | 20230818 | 144200 | 1929496470 | 13370 | 13370 | 13380 | 13360 | 1525 |
| 267 | 20230818 | 144100 | 1909119420 | 13370 | 13370 | 13370 | 13370 | 40 |
| 268 | 20230818 | 144000 | 1908584620 | 13370 | 13360 | 13370 | 13360 | 320 |
| 269 | 20230818 | 143900 | 1904307810 | 13360 | 13360 | 13360 | 13360 | 9 |
| 270 | 20230818 | 143800 | 1904187570 | 13360 | 13360 | 13380 | 13360 | 45 |
| 271 | 20230818 | 143700 | 1903586050 | 13360 | 13370 | 13370 | 13360 | 133 |
| 272 | 20230818 | 143600 | 1901807850 | 13370 | 13370 | 13370 | 13370 | 64 |
| 273 | 20230818 | 143500 | 1900952170 | 13370 | 13370 | 13370 | 13370 | 301 |
| 274 | 20230818 | 143400 | 1896927800 | 13370 | 13360 | 13370 | 13360 | 235 |
| 275 | 20230818 | 143300 | 1893786030 | 13360 | 13370 | 13370 | 13360 | 40 |
| 276 | 20230818 | 143200 | 1893251390 | 13370 | 13360 | 13370 | 13360 | 344 |
| 277 | 20230818 | 143100 | 1888655200 | 13360 | 13380 | 13380 | 13360 | 2529 |
| 278 | 20230818 | 143000 | 1854851630 | 13390 | 13390 | 13390 | 13390 | 0 |
| 279 | 20230818 | 142900 | 1854851630 | 13390 | 13390 | 13390 | 13380 | 125 |
| 280 | 20230818 | 142800 | 1853178850 | 13390 | 13390 | 13400 | 13390 | 67 |
| 281 | 20230818 | 142700 | 1852281570 | 13400 | 13390 | 13400 | 13390 | 69 |
| 282 | 20230818 | 142600 | 1851357240 | 13400 | 13390 | 13400 | 13390 | 269 |
| 283 | 20230818 | 142500 | 1847755110 | 13390 | 13380 | 13390 | 13370 | 2404 |
| 284 | 20230818 | 142400 | 1815590280 | 13380 | 13380 | 13380 | 13380 | 19 |
| 285 | 20230818 | 142300 | 1815336060 | 13380 | 13370 | 13380 | 13370 | 30 |
| 286 | 20230818 | 142200 | 1814934940 | 13370 | 13380 | 13390 | 13370 | 4745 |
| 287 | 20230818 | 142100 | 1751452930 | 13380 | 13400 | 13400 | 13380 | 6324 |
| 288 | 20230818 | 142000 | 1666727770 | 13400 | 13410 | 13410 | 13400 | 115 |
| 289 | 20230818 | 141900 | 1665186650 | 13410 | 13400 | 13410 | 13400 | 80 |
| 290 | 20230818 | 141800 | 1664114550 | 13410 | 13410 | 13410 | 13410 | 26 |
| 291 | 20230818 | 141700 | 1663765890 | 13410 | 13400 | 13410 | 13400 | 542 |
| 292 | 20230818 | 141600 | 1656498020 | 13400 | 13400 | 13400 | 13400 | 310 |
| 293 | 20230818 | 141500 | 1652344020 | 13410 | 13400 | 13410 | 13400 | 58 |
| 294 | 20230818 | 141400 | 1651566750 | 13410 | 13410 | 13410 | 13400 | 42 |
| 295 | 20230818 | 141300 | 1651003730 | 13410 | 13410 | 13410 | 13400 | 174 |
| 296 | 20230818 | 141200 | 1648671670 | 13410 | 13400 | 13410 | 13400 | 306 |
| 297 | 20230818 | 141100 | 1644570910 | 13410 | 13410 | 13410 | 13410 | 1 |
| 298 | 20230818 | 141000 | 1644557500 | 13410 | 13410 | 13410 | 13400 | 723 |
| 299 | 20230818 | 140900 | 1634862230 | 13440 | 13440 | 13440 | 13440 | 110 |
| 300 | 20230818 | 140800 | 1633383830 | 13440 | 13420 | 13440 | 13420 | 524 |
| 301 | 20230818 | 140700 | 1626351330 | 13420 | 13420 | 13420 | 13410 | 117 |
| 302 | 20230818 | 140600 | 1624782190 | 13410 | 13420 | 13420 | 13410 | 34 |
| 303 | 20230818 | 140500 | 1624326180 | 13420 | 13410 | 13420 | 13410 | 259 |
| 304 | 20230818 | 140400 | 1620852680 | 13420 | 13420 | 13420 | 13410 | 121 |
| 305 | 20230818 | 140300 | 1619229860 | 13420 | 13420 | 13420 | 13410 | 212 |
| 306 | 20230818 | 140200 | 1616385020 | 13420 | 13420 | 13420 | 13420 | 0 |
| 307 | 20230818 | 140100 | 1616385020 | 13420 | 13440 | 13440 | 13420 | 201 |
| 308 | 20230818 | 140000 | 1613687140 | 13440 | 13430 | 13440 | 13430 | 177 |
| 309 | 20230818 | 135900 | 1611308670 | 13450 | 13450 | 13450 | 13450 | 0 |
| 310 | 20230818 | 135800 | 1611308670 | 13450 | 13450 | 13450 | 13450 | 8 |
| 311 | 20230818 | 135700 | 1611201070 | 13450 | 13450 | 13450 | 13430 | 290 |
| 312 | 20230818 | 135600 | 1607301840 | 13450 | 13450 | 13450 | 13450 | 195 |
| 313 | 20230818 | 135500 | 1604679090 | 13450 | 13460 | 13470 | 13450 | 938 |
| 314 | 20230818 | 135400 | 1592053520 | 13460 | 13460 | 13460 | 13460 | 0 |
| 315 | 20230818 | 135300 | 1592053520 | 13460 | 13460 | 13460 | 13460 | 1 |
| 316 | 20230818 | 135200 | 1592040060 | 13470 | 13470 | 13470 | 13470 | 0 |
| 317 | 20230818 | 135100 | 1592040060 | 13470 | 13470 | 13470 | 13470 | 1 |
| 318 | 20230818 | 135000 | 1592026590 | 13470 | 13470 | 13480 | 13470 | 91 |
| 319 | 20230818 | 134900 | 1590800320 | 13460 | 13450 | 13460 | 13450 | 111 |
| 320 | 20230818 | 134800 | 1589307300 | 13440 | 13440 | 13440 | 13440 | 0 |
| 321 | 20230818 | 134700 | 1589307300 | 13440 | 13440 | 13440 | 13440 | 34 |
| 322 | 20230818 | 134600 | 1588850340 | 13430 | 13430 | 13430 | 13430 | 0 |
| 323 | 20230818 | 134500 | 1588850340 | 13430 | 13430 | 13430 | 13430 | 1 |
| 324 | 20230818 | 134400 | 1588836910 | 13440 | 13430 | 13440 | 13430 | 509 |
| 325 | 20230818 | 134300 | 1581996390 | 13430 | 13420 | 13430 | 13410 | 2730 |
| 326 | 20230818 | 134200 | 1545380170 | 13420 | 13420 | 13420 | 13420 | 34 |
| 327 | 20230818 | 134100 | 1544923890 | 13420 | 13410 | 13420 | 13410 | 82 |
| 328 | 20230818 | 134000 | 1543823670 | 13420 | 13420 | 13420 | 13420 | 1 |
| 329 | 20230818 | 133900 | 1543810250 | 13420 | 13410 | 13420 | 13410 | 68 |
| 330 | 20230818 | 133800 | 1542898290 | 13420 | 13410 | 13420 | 13410 | 170 |
| 331 | 20230818 | 133700 | 1540618450 | 13420 | 13420 | 13420 | 13420 | 1 |
| 332 | 20230818 | 133600 | 1540605030 | 13420 | 13420 | 13420 | 13420 | 85 |
| 333 | 20230818 | 133500 | 1539464330 | 13420 | 13420 | 13430 | 13420 | 49 |
| 334 | 20230818 | 133400 | 1538806680 | 13420 | 13430 | 13430 | 13420 | 66 |
| 335 | 20230818 | 133300 | 1537920880 | 13410 | 13410 | 13410 | 13410 | 1 |
| 336 | 20230818 | 133200 | 1537907470 | 13430 | 13410 | 13430 | 13410 | 1198 |
| 337 | 20230818 | 133100 | 1521838180 | 13410 | 13420 | 13420 | 13410 | 50 |
| 338 | 20230818 | 133000 | 1521167560 | 13430 | 13430 | 13430 | 13430 | 269 |
| 339 | 20230818 | 132900 | 1517554890 | 13440 | 13420 | 13440 | 13410 | 148 |
| 340 | 20230818 | 132800 | 1515569190 | 13440 | 13440 | 13440 | 13440 | 0 |
| 341 | 20230818 | 132700 | 1515569190 | 13440 | 13420 | 13440 | 13420 | 134 |
| 342 | 20230818 | 132600 | 1513770830 | 13420 | 13420 | 13440 | 13420 | 3340 |
| 343 | 20230818 | 132500 | 1468930540 | 13420 | 13420 | 13420 | 13420 | 1 |
| 344 | 20230818 | 132400 | 1468917120 | 13420 | 13420 | 13420 | 13420 | 3 |
| 345 | 20230818 | 132300 | 1468876860 | 13420 | 13420 | 13420 | 13420 | 51 |
| 346 | 20230818 | 132200 | 1468192440 | 13420 | 13400 | 13420 | 13400 | 403 |
| 347 | 20230818 | 132100 | 1462792180 | 13420 | 13420 | 13420 | 13420 | 0 |
| 348 | 20230818 | 132000 | 1462792180 | 13420 | 13420 | 13420 | 13420 | 6 |
| 349 | 20230818 | 131900 | 1462711660 | 13420 | 13410 | 13420 | 13410 | 120 |
| 350 | 20230818 | 131800 | 1461102450 | 13400 | 13400 | 13410 | 13400 | 817 |
| 351 | 20230818 | 131700 | 1450154050 | 13410 | 13410 | 13410 | 13410 | 64 |
| 352 | 20230818 | 131600 | 1449295810 | 13420 | 13410 | 13420 | 13410 | 308 |
| 353 | 20230818 | 131500 | 1445165310 | 13410 | 13400 | 13410 | 13400 | 55 |
| 354 | 20230818 | 131400 | 1444428260 | 13420 | 13400 | 13420 | 13400 | 215 |
| 355 | 20230818 | 131300 | 1441546960 | 13420 | 13420 | 13420 | 13420 | 0 |
| 356 | 20230818 | 131200 | 1441546960 | 13420 | 13420 | 13420 | 13420 | 110 |
| 357 | 20230818 | 131100 | 1440070760 | 13420 | 13400 | 13420 | 13400 | 427 |
| 358 | 20230818 | 131000 | 1434348260 | 13390 | 13390 | 13390 | 13390 | 92 |
| 359 | 20230818 | 130900 | 1433116380 | 13390 | 13390 | 13390 | 13390 | 179 |
| 360 | 20230818 | 130800 | 1430719570 | 13390 | 13390 | 13390 | 13390 | 109 |
| 361 | 20230818 | 130700 | 1429260060 | 13390 | 13390 | 13390 | 13390 | 89 |
| 362 | 20230818 | 130600 | 1428068350 | 13400 | 13390 | 13400 | 13390 | 859 |
| 363 | 20230818 | 130500 | 1416566320 | 13390 | 13410 | 13410 | 13380 | 6098 |
| 364 | 20230818 | 130400 | 1334893550 | 13420 | 13410 | 13420 | 13410 | 14 |
| 365 | 20230818 | 130300 | 1334705790 | 13420 | 13400 | 13420 | 13400 | 44 |
| 366 | 20230818 | 130200 | 1334115890 | 13410 | 13410 | 13420 | 13410 | 28 |
| 367 | 20230818 | 130100 | 1333740350 | 13410 | 13400 | 13410 | 13400 | 359 |
| 368 | 20230818 | 130000 | 1328926330 | 13400 | 13410 | 13410 | 13400 | 12 |
| 369 | 20230818 | 125900 | 1328765420 | 13400 | 13400 | 13400 | 13400 | 2 |
| 370 | 20230818 | 125800 | 1328738620 | 13410 | 13410 | 13410 | 13410 | 35 |
| 371 | 20230818 | 125700 | 1328269270 | 13400 | 13400 | 13400 | 13400 | 300 |
| 372 | 20230818 | 125600 | 1324249270 | 13410 | 13410 | 13410 | 13410 | 3 |
| 373 | 20230818 | 125500 | 1324209040 | 13400 | 13400 | 13400 | 13400 | 1 |
| 374 | 20230818 | 125400 | 1324195640 | 13410 | 13410 | 13410 | 13410 | 32 |
| 375 | 20230818 | 125300 | 1323766520 | 13410 | 13400 | 13410 | 13400 | 171 |
| 376 | 20230818 | 125200 | 1321474830 | 13400 | 13410 | 13410 | 13400 | 15 |
| 377 | 20230818 | 125100 | 1321273690 | 13400 | 13400 | 13410 | 13400 | 119 |
| 378 | 20230818 | 125000 | 1319677950 | 13410 | 13410 | 13410 | 13400 | 201 |
| 379 | 20230818 | 124900 | 1316983140 | 13410 | 13410 | 13420 | 13410 | 10 |
| 380 | 20230818 | 124800 | 1316849030 | 13420 | 13420 | 13420 | 13420 | 0 |
| 381 | 20230818 | 124700 | 1316849030 | 13420 | 13420 | 13420 | 13420 | 2 |
| 382 | 20230818 | 124600 | 1316822190 | 13420 | 13420 | 13420 | 13410 | 151 |
| 383 | 20230818 | 124500 | 1314796350 | 13420 | 13410 | 13420 | 13410 | 342 |
| 384 | 20230818 | 124400 | 1310209780 | 13420 | 13410 | 13420 | 13410 | 59 |
| 385 | 20230818 | 124300 | 1309418520 | 13410 | 13410 | 13420 | 13410 | 40 |
| 386 | 20230818 | 124200 | 1308881850 | 13400 | 13400 | 13400 | 13400 | 2 |
| 387 | 20230818 | 124100 | 1308855050 | 13410 | 13410 | 13410 | 13410 | 0 |
| 388 | 20230818 | 124000 | 1308855050 | 13410 | 13410 | 13420 | 13410 | 228 |
| 389 | 20230818 | 123900 | 1305797300 | 13410 | 13410 | 13410 | 13400 | 194 |
| 390 | 20230818 | 123800 | 1303195770 | 13410 | 13400 | 13410 | 13400 | 613 |
| 391 | 20230818 | 123700 | 1294980110 | 13410 | 13410 | 13410 | 13410 | 62 |
| 392 | 20230818 | 123600 | 1294148690 | 13410 | 13410 | 13410 | 13410 | 0 |
| 393 | 20230818 | 123500 | 1294148690 | 13410 | 13410 | 13410 | 13410 | 0 |
| 394 | 20230818 | 123400 | 1294148690 | 13410 | 13410 | 13410 | 13410 | 5 |
| 395 | 20230818 | 123300 | 1294081640 | 13400 | 13410 | 13410 | 13400 | 5 |
| 396 | 20230818 | 123200 | 1294014630 | 13410 | 13400 | 13410 | 13400 | 162 |
| 397 | 20230818 | 123100 | 1291843310 | 13400 | 13400 | 13400 | 13400 | 0 |
| 398 | 20230818 | 123000 | 1291843310 | 13400 | 13380 | 13400 | 13380 | 17 |
| 399 | 20230818 | 122900 | 1291615750 | 13390 | 13390 | 13390 | 13390 | 133 |
| 400 | 20230818 | 122800 | 1289834880 | 13390 | 13390 | 13390 | 13390 | 122 |
| 401 | 20230818 | 122700 | 1288201300 | 13390 | 13390 | 13400 | 13390 | 241 |
| 402 | 20230818 | 122600 | 1284974230 | 13390 | 13400 | 13400 | 13390 | 17 |
| 403 | 20230818 | 122500 | 1284746530 | 13410 | 13410 | 13410 | 13410 | 0 |
| 404 | 20230818 | 122400 | 1284746530 | 13410 | 13410 | 13410 | 13410 | 0 |
| 405 | 20230818 | 122300 | 1284746530 | 13410 | 13410 | 13410 | 13410 | 13 |
| 406 | 20230818 | 122200 | 1284572200 | 13410 | 13390 | 13410 | 13390 | 802 |
| 407 | 20230818 | 122100 | 1273832070 | 13390 | 13380 | 13390 | 13380 | 1252 |
| 408 | 20230818 | 122000 | 1257075710 | 13380 | 13370 | 13380 | 13370 | 97 |
| 409 | 20230818 | 121900 | 1255778760 | 13370 | 13370 | 13370 | 13370 | 261 |
| 410 | 20230818 | 121800 | 1252289190 | 13370 | 13380 | 13380 | 13370 | 132 |
| 411 | 20230818 | 121700 | 1250524340 | 13380 | 13380 | 13380 | 13380 | 5 |
| 412 | 20230818 | 121600 | 1250457440 | 13380 | 13390 | 13390 | 13380 | 1733 |
| 413 | 20230818 | 121500 | 1227253590 | 13380 | 13380 | 13390 | 13380 | 54 |
| 414 | 20230818 | 121400 | 1226531030 | 13390 | 13380 | 13390 | 13380 | 143 |
| 415 | 20230818 | 121300 | 1224617620 | 13380 | 13380 | 13390 | 13380 | 402 |
| 416 | 20230818 | 121200 | 1219238610 | 13380 | 13380 | 13380 | 13380 | 35 |
| 417 | 20230818 | 121100 | 1218770310 | 13380 | 13370 | 13380 | 13370 | 309 |
| 418 | 20230818 | 121000 | 1214637440 | 13370 | 13370 | 13370 | 13370 | 1 |
| 419 | 20230818 | 120900 | 1214624070 | 13370 | 13370 | 13370 | 13360 | 54 |
| 420 | 20230818 | 120800 | 1213902190 | 13370 | 13360 | 13370 | 13360 | 277 |
| 421 | 20230818 | 120700 | 1210201440 | 13360 | 13380 | 13380 | 13360 | 1627 |
| 422 | 20230818 | 120600 | 1188458900 | 13380 | 13380 | 13380 | 13380 | 656 |
| 423 | 20230818 | 120500 | 1179681620 | 13380 | 13380 | 13380 | 13380 | 340 |
| 424 | 20230818 | 120400 | 1175132420 | 13380 | 13400 | 13400 | 13380 | 665 |
| 425 | 20230818 | 120300 | 1166227120 | 13400 | 13410 | 13410 | 13400 | 4066 |
| 426 | 20230818 | 120200 | 1111731180 | 13420 | 13420 | 13420 | 13410 | 72 |
| 427 | 20230818 | 120100 | 1110765120 | 13420 | 13440 | 13440 | 13420 | 1029 |
| 428 | 20230818 | 120000 | 1096951290 | 13440 | 13440 | 13440 | 13440 | 0 |
| 429 | 20230818 | 115900 | 1096951290 | 13440 | 13440 | 13440 | 13440 | 9 |
| 430 | 20230818 | 115800 | 1096830330 | 13440 | 13440 | 13440 | 13440 | 0 |
| 431 | 20230818 | 115700 | 1096830330 | 13440 | 13440 | 13440 | 13440 | 0 |
| 432 | 20230818 | 115600 | 1096830330 | 13440 | 13440 | 13440 | 13440 | 6 |
| 433 | 20230818 | 115500 | 1096749690 | 13440 | 13440 | 13440 | 13440 | 0 |
| 434 | 20230818 | 115400 | 1096749690 | 13440 | 13430 | 13440 | 13430 | 332 |
| 435 | 20230818 | 115300 | 1092289540 | 13430 | 13430 | 13430 | 13420 | 24 |
| 436 | 20230818 | 115200 | 1091967420 | 13430 | 13450 | 13450 | 13430 | 283 |
| 437 | 20230818 | 115100 | 1088164320 | 13450 | 13450 | 13450 | 13450 | 7 |
| 438 | 20230818 | 115000 | 1088070170 | 13450 | 13440 | 13450 | 13440 | 120 |
| 439 | 20230818 | 114900 | 1086456210 | 13440 | 13460 | 13460 | 13430 | 2679 |
| 440 | 20230818 | 114800 | 1050429680 | 13460 | 13460 | 13460 | 13460 | 188 |
| 441 | 20230818 | 114700 | 1047899200 | 13460 | 13460 | 13460 | 13460 | 0 |
| 442 | 20230818 | 114600 | 1047899200 | 13460 | 13460 | 13460 | 13460 | 40 |
| 443 | 20230818 | 114500 | 1047360800 | 13460 | 13460 | 13460 | 13460 | 602 |
| 444 | 20230818 | 114400 | 1039257880 | 13460 | 13460 | 13460 | 13460 | 226 |
| 445 | 20230818 | 114300 | 1036215920 | 13460 | 13460 | 13460 | 13460 | 67 |
| 446 | 20230818 | 114200 | 1035314100 | 13470 | 13470 | 13470 | 13470 | 0 |
| 447 | 20230818 | 114100 | 1035314100 | 13470 | 13460 | 13470 | 13460 | 114 |
| 448 | 20230818 | 114000 | 1033779330 | 13450 | 13460 | 13460 | 13450 | 165 |
| 449 | 20230818 | 113900 | 1031558800 | 13470 | 13470 | 13470 | 13470 | 3 |
| 450 | 20230818 | 113800 | 1031518390 | 13470 | 13460 | 13470 | 13460 | 176 |
| 451 | 20230818 | 113700 | 1029149420 | 13470 | 13490 | 13490 | 13470 | 118 |
| 452 | 20230818 | 113600 | 1027559420 | 13470 | 13510 | 13510 | 13470 | 3545 |
| 453 | 20230818 | 113500 | 979710380 | 13520 | 13520 | 13520 | 13520 | 75 |
| 454 | 20230818 | 113400 | 978696380 | 13520 | 13520 | 13520 | 13520 | 75 |
| 455 | 20230818 | 113300 | 977682380 | 13520 | 13520 | 13520 | 13520 | 3 |
| 456 | 20230818 | 113200 | 977641820 | 13510 | 13510 | 13510 | 13510 | 0 |
| 457 | 20230818 | 113100 | 977641820 | 13510 | 13530 | 13530 | 13510 | 182 |
| 458 | 20230818 | 113000 | 975182540 | 13540 | 13510 | 13540 | 13510 | 298 |
| 459 | 20230818 | 112900 | 971149000 | 13510 | 13520 | 13520 | 13510 | 116 |
| 460 | 20230818 | 112800 | 969581150 | 13540 | 13530 | 13540 | 13530 | 2 |
| 461 | 20230818 | 112700 | 969554080 | 13540 | 13550 | 13550 | 13500 | 1202 |
| 462 | 20230818 | 112600 | 953316020 | 13530 | 13540 | 13550 | 13530 | 204 |
| 463 | 20230818 | 112500 | 950554060 | 13540 | 13540 | 13550 | 13530 | 1341 |
| 464 | 20230818 | 112400 | 932396930 | 13550 | 13550 | 13550 | 13540 | 80 |
| 465 | 20230818 | 112300 | 931313710 | 13540 | 13550 | 13550 | 13540 | 512 |
| 466 | 20230818 | 112200 | 924378890 | 13560 | 13560 | 13560 | 13550 | 34 |
| 467 | 20230818 | 112100 | 923917870 | 13550 | 13560 | 13560 | 13540 | 74 |
| 468 | 20230818 | 112000 | 922914700 | 13550 | 13550 | 13560 | 13550 | 73 |
| 469 | 20230818 | 111900 | 921925520 | 13550 | 13560 | 13560 | 13550 | 48 |
| 470 | 20230818 | 111800 | 921275050 | 13560 | 13550 | 13560 | 13550 | 48 |
| 471 | 20230818 | 111700 | 920624640 | 13540 | 13560 | 13560 | 13540 | 254 |
| 472 | 20230818 | 111600 | 917183450 | 13560 | 13560 | 13560 | 13560 | 6 |
| 473 | 20230818 | 111500 | 917102090 | 13560 | 13560 | 13560 | 13560 | 7 |
| 474 | 20230818 | 111400 | 917007170 | 13560 | 13560 | 13560 | 13560 | 1 |
| 475 | 20230818 | 111300 | 916993610 | 13550 | 13540 | 13550 | 13540 | 208 |
| 476 | 20230818 | 111200 | 914176290 | 13540 | 13560 | 13560 | 13540 | 39 |
| 477 | 20230818 | 111100 | 913647470 | 13540 | 13540 | 13550 | 13540 | 48 |
| 478 | 20230818 | 111000 | 912997110 | 13550 | 13540 | 13550 | 13540 | 69 |
| 479 | 20230818 | 110900 | 912062190 | 13540 | 13550 | 13560 | 13540 | 561 |
| 480 | 20230818 | 110800 | 904460260 | 13550 | 13550 | 13560 | 13550 | 134 |
| 481 | 20230818 | 110700 | 902644540 | 13550 | 13570 | 13570 | 13550 | 325 |
| 482 | 20230818 | 110600 | 898237540 | 13570 | 13570 | 13570 | 13560 | 59 |
| 483 | 20230818 | 110500 | 897437410 | 13570 | 13570 | 13570 | 13570 | 7 |
| 484 | 20230818 | 110400 | 897342420 | 13570 | 13570 | 13570 | 13560 | 109 |
| 485 | 20230818 | 110300 | 895863320 | 13590 | 13590 | 13590 | 13590 | 0 |
| 486 | 20230818 | 110200 | 895863320 | 13590 | 13590 | 13590 | 13590 | 7 |
| 487 | 20230818 | 110100 | 895768190 | 13590 | 13560 | 13590 | 13560 | 173 |
| 488 | 20230818 | 110000 | 893419940 | 13570 | 13550 | 13570 | 13550 | 532 |
| 489 | 20230818 | 105900 | 886208780 | 13550 | 13540 | 13550 | 13540 | 498 |
| 490 | 20230818 | 105800 | 879465020 | 13540 | 13540 | 13540 | 13530 | 70 |
| 491 | 20230818 | 105700 | 878517270 | 13550 | 13550 | 13550 | 13550 | 121 |
| 492 | 20230818 | 105600 | 876877720 | 13550 | 13550 | 13550 | 13550 | 12 |
| 493 | 20230818 | 105500 | 876715120 | 13540 | 13540 | 13560 | 13540 | 746 |
| 494 | 20230818 | 105400 | 866606280 | 13540 | 13530 | 13540 | 13530 | 367 |
| 495 | 20230818 | 105300 | 861639170 | 13510 | 13510 | 13520 | 13500 | 2142 |
| 496 | 20230818 | 105200 | 832718640 | 13530 | 13530 | 13530 | 13530 | 10 |
| 497 | 20230818 | 105100 | 832583340 | 13530 | 13520 | 13530 | 13520 | 17 |
| 498 | 20230818 | 105000 | 832353490 | 13520 | 13520 | 13530 | 13520 | 246 |
| 499 | 20230818 | 104900 | 829026560 | 13510 | 13510 | 13510 | 13510 | 112 |
| 500 | 20230818 | 104800 | 827513440 | 13530 | 13520 | 13530 | 13510 | 38 |
| 501 | 20230818 | 104700 | 826999760 | 13520 | 13520 | 13520 | 13520 | 226 |
| 502 | 20230818 | 104600 | 823944240 | 13510 | 13510 | 13510 | 13510 | 3 |
| 503 | 20230818 | 104500 | 823903710 | 13520 | 13520 | 13520 | 13520 | 67 |
| 504 | 20230818 | 104400 | 822997870 | 13510 | 13510 | 13510 | 13510 | 204 |
| 505 | 20230818 | 104300 | 820241830 | 13510 | 13510 | 13510 | 13500 | 2013 |
| 506 | 20230818 | 104200 | 793056130 | 13520 | 13510 | 13520 | 13510 | 85 |
| 507 | 20230818 | 104100 | 791907740 | 13510 | 13510 | 13510 | 13510 | 1 |
| 508 | 20230818 | 104000 | 791894230 | 13520 | 13520 | 13520 | 13520 | 50 |
| 509 | 20230818 | 103900 | 791218230 | 13520 | 13520 | 13520 | 13520 | 2 |
| 510 | 20230818 | 103800 | 791191190 | 13520 | 13520 | 13520 | 13520 | 0 |
| 511 | 20230818 | 103700 | 791191190 | 13520 | 13520 | 13520 | 13520 | 166 |
| 512 | 20230818 | 103600 | 788946870 | 13500 | 13500 | 13500 | 13500 | 150 |
| 513 | 20230818 | 103500 | 786921870 | 13520 | 13500 | 13520 | 13500 | 107 |
| 514 | 20230818 | 103400 | 785477230 | 13500 | 13500 | 13510 | 13500 | 193 |
| 515 | 20230818 | 103300 | 782871650 | 13500 | 13500 | 13500 | 13490 | 142 |
| 516 | 20230818 | 103200 | 780955940 | 13510 | 13500 | 13510 | 13500 | 90 |
| 517 | 20230818 | 103100 | 779740880 | 13490 | 13520 | 13520 | 13490 | 249 |
| 518 | 20230818 | 103000 | 776381490 | 13530 | 13530 | 13530 | 13530 | 116 |
| 519 | 20230818 | 102900 | 774812010 | 13530 | 13540 | 13540 | 13530 | 13 |
| 520 | 20230818 | 102800 | 774636020 | 13530 | 13510 | 13540 | 13510 | 78 |
| 521 | 20230818 | 102700 | 773580300 | 13510 | 13490 | 13510 | 13490 | 171 |
| 522 | 20230818 | 102600 | 771273440 | 13490 | 13510 | 13520 | 13490 | 169 |
| 523 | 20230818 | 102500 | 768991370 | 13550 | 13500 | 13550 | 13500 | 120 |
| 524 | 20230818 | 102400 | 767368100 | 13500 | 13490 | 13500 | 13490 | 121 |
| 525 | 20230818 | 102300 | 765735290 | 13480 | 13470 | 13480 | 13470 | 232 |
| 526 | 20230818 | 102200 | 762609580 | 13480 | 13480 | 13480 | 13470 | 264 |
| 527 | 20230818 | 102100 | 759053430 | 13480 | 13450 | 13480 | 13450 | 311 |
| 528 | 20230818 | 102000 | 754867380 | 13450 | 13440 | 13450 | 13440 | 54 |
| 529 | 20230818 | 101900 | 754141380 | 13460 | 13460 | 13460 | 13460 | 0 |
| 530 | 20230818 | 101800 | 754141380 | 13460 | 13460 | 13460 | 13460 | 21 |
| 531 | 20230818 | 101700 | 753858720 | 13470 | 13470 | 13470 | 13470 | 71 |
| 532 | 20230818 | 101600 | 752902350 | 13470 | 13430 | 13470 | 13430 | 137 |
| 533 | 20230818 | 101500 | 751059750 | 13430 | 13450 | 13450 | 13420 | 1692 |
| 534 | 20230818 | 101400 | 728330190 | 13460 | 13470 | 13470 | 13460 | 7 |
| 535 | 20230818 | 101300 | 728235950 | 13470 | 13470 | 13470 | 13460 | 29 |
| 536 | 20230818 | 101200 | 727845350 | 13460 | 13460 | 13460 | 13460 | 25 |
| 537 | 20230818 | 101100 | 727508850 | 13460 | 13470 | 13470 | 13460 | 83 |
| 538 | 20230818 | 101000 | 726391570 | 13470 | 13500 | 13500 | 13470 | 142 |
| 539 | 20230818 | 100900 | 724478480 | 13500 | 13460 | 13500 | 13460 | 151 |
| 540 | 20230818 | 100800 | 722443310 | 13450 | 13440 | 13450 | 13440 | 251 |
| 541 | 20230818 | 100700 | 719068350 | 13440 | 13440 | 13440 | 13440 | 24 |
| 542 | 20230818 | 100600 | 718745790 | 13440 | 13450 | 13450 | 13440 | 166 |
| 543 | 20230818 | 100500 | 716514620 | 13450 | 13450 | 13450 | 13450 | 69 |
| 544 | 20230818 | 100400 | 715586570 | 13440 | 13460 | 13460 | 13440 | 1448 |
| 545 | 20230818 | 100300 | 696111880 | 13460 | 13470 | 13470 | 13460 | 245 |
| 546 | 20230818 | 100200 | 692814060 | 13480 | 13480 | 13500 | 13470 | 666 |
| 547 | 20230818 | 100100 | 683842190 | 13500 | 13500 | 13500 | 13500 | 1 |
| 548 | 20230818 | 100000 | 683828690 | 13500 | 13460 | 13500 | 13460 | 62 |
| 549 | 20230818 | 095900 | 682992880 | 13460 | 13490 | 13490 | 13460 | 11 |
| 550 | 20230818 | 095800 | 682844520 | 13490 | 13490 | 13490 | 13490 | 1 |
| 551 | 20230818 | 095700 | 682831030 | 13490 | 13490 | 13490 | 13450 | 303 |
| 552 | 20230818 | 095600 | 678752150 | 13490 | 13540 | 13540 | 13490 | 2050 |
| 553 | 20230818 | 095500 | 651062660 | 13540 | 13540 | 13540 | 13540 | 106 |
| 554 | 20230818 | 095400 | 649627420 | 13540 | 13560 | 13560 | 13540 | 149 |
| 555 | 20230818 | 095300 | 647607860 | 13560 | 13540 | 13560 | 13530 | 303 |
| 556 | 20230818 | 095200 | 643505650 | 13530 | 13530 | 13530 | 13530 | 208 |
| 557 | 20230818 | 095100 | 640691410 | 13530 | 13540 | 13540 | 13510 | 328 |
| 558 | 20230818 | 095000 | 636253200 | 13540 | 13560 | 13560 | 13540 | 101 |
| 559 | 20230818 | 094900 | 634884290 | 13560 | 13550 | 13560 | 13550 | 44 |
| 560 | 20230818 | 094800 | 634288080 | 13560 | 13590 | 13600 | 13560 | 675 |
| 561 | 20230818 | 094700 | 625125520 | 13590 | 13440 | 13590 | 13440 | 4575 |
| 562 | 20230818 | 094600 | 563369160 | 13450 | 13460 | 13460 | 13450 | 461 |
| 563 | 20230818 | 094500 | 557167320 | 13460 | 13460 | 13460 | 13460 | 0 |
| 564 | 20230818 | 094400 | 557167320 | 13460 | 13470 | 13470 | 13460 | 88 |
| 565 | 20230818 | 094300 | 555982640 | 13470 | 13460 | 13470 | 13460 | 187 |
| 566 | 20230818 | 094200 | 553465370 | 13460 | 13450 | 13460 | 13450 | 264 |
| 567 | 20230818 | 094100 | 549914460 | 13460 | 13460 | 13460 | 13460 | 116 |
| 568 | 20230818 | 094000 | 548353100 | 13450 | 13460 | 13470 | 13450 | 373 |
| 569 | 20230818 | 093900 | 543332600 | 13460 | 13460 | 13460 | 13460 | 149 |
| 570 | 20230818 | 093800 | 541327060 | 13470 | 13470 | 13470 | 13470 | 105 |
| 571 | 20230818 | 093700 | 539912710 | 13470 | 13460 | 13470 | 13440 | 136 |
| 572 | 20230818 | 093600 | 538083870 | 13460 | 13460 | 13460 | 13450 | 2236 |
| 573 | 20230818 | 093500 | 508004090 | 13470 | 13460 | 13470 | 13460 | 375 |
| 574 | 20230818 | 093400 | 502956440 | 13460 | 13480 | 13480 | 13460 | 188 |
| 575 | 20230818 | 093300 | 500424150 | 13480 | 13490 | 13500 | 13470 | 309 |
| 576 | 20230818 | 093200 | 496257320 | 13490 | 13520 | 13520 | 13490 | 154 |
| 577 | 20230818 | 093100 | 494177380 | 13520 | 13500 | 13520 | 13480 | 1154 |
| 578 | 20230818 | 093000 | 478593980 | 13500 | 13480 | 13500 | 13470 | 328 |
| 579 | 20230818 | 092900 | 474175660 | 13470 | 13500 | 13500 | 13470 | 34 |
| 580 | 20230818 | 092800 | 473717540 | 13500 | 13480 | 13500 | 13470 | 274 |
| 581 | 20230818 | 092700 | 470025770 | 13500 | 13510 | 13510 | 13490 | 309 |
| 582 | 20230818 | 092600 | 465856960 | 13480 | 13490 | 13510 | 13470 | 213 |
| 583 | 20230818 | 092500 | 462985990 | 13490 | 13500 | 13510 | 13480 | 191 |
| 584 | 20230818 | 092400 | 460409060 | 13500 | 13510 | 13510 | 13480 | 20 |
| 585 | 20230818 | 092300 | 460138980 | 13510 | 13490 | 13510 | 13480 | 398 |
| 586 | 20230818 | 092200 | 454772930 | 13510 | 13530 | 13530 | 13500 | 94 |
| 587 | 20230818 | 092100 | 453502420 | 13530 | 13520 | 13530 | 13500 | 370 |
| 588 | 20230818 | 092000 | 448500480 | 13510 | 13520 | 13520 | 13480 | 243 |
| 589 | 20230818 | 091900 | 445222590 | 13520 | 13490 | 13520 | 13480 | 236 |
| 590 | 20230818 | 091800 | 442039170 | 13500 | 13500 | 13520 | 13500 | 280 |
| 591 | 20230818 | 091700 | 438259140 | 13520 | 13500 | 13530 | 13470 | 317 |
| 592 | 20230818 | 091600 | 433974170 | 13470 | 13500 | 13510 | 13460 | 1306 |
| 593 | 20230818 | 091500 | 416347180 | 13510 | 13510 | 13520 | 13470 | 231 |
| 594 | 20230818 | 091400 | 413228080 | 13520 | 13440 | 13520 | 13440 | 346 |
| 595 | 20230818 | 091300 | 408565400 | 13430 | 13390 | 13460 | 13390 | 789 |
| 596 | 20230818 | 091200 | 397972880 | 13390 | 13430 | 13440 | 13370 | 859 |
| 597 | 20230818 | 091100 | 386456230 | 13430 | 13390 | 13430 | 13390 | 101 |
| 598 | 20230818 | 091000 | 385103800 | 13430 | 13370 | 13430 | 13360 | 462 |
| 599 | 20230818 | 090900 | 378924300 | 13370 | 13380 | 13430 | 13350 | 1907 |
| 600 | 20230818 | 090800 | 353386380 | 13390 | 13330 | 13390 | 13330 | 1663 |
| 601 | 20230818 | 090700 | 331176650 | 13340 | 13410 | 13410 | 13330 | 1552 |
| 602 | 20230818 | 090600 | 310446500 | 13330 | 13370 | 13380 | 13320 | 2389 |
| 603 | 20230818 | 090500 | 278571810 | 13400 | 13390 | 13410 | 13370 | 1870 |
| 604 | 20230818 | 090400 | 253540860 | 13410 | 13370 | 13430 | 13370 | 607 |
| 605 | 20230818 | 090300 | 245410370 | 13370 | 13350 | 13440 | 13350 | 11930 |
| 606 | 20230818 | 090200 | 85856910 | 13350 | 13380 | 13390 | 13300 | 1209 |
| 607 | 20230818 | 090100 | 69719650 | 13390 | 13470 | 13470 | 13370 | 2164 |
| 608 | 20230818 | 090000 | 40682750 | 13490 | 13550 | 13550 | 13490 | 2953 |