32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 3 | 20230818 | 190700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 4 | 20230818 | 190600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 5 | 20230818 | 190500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 6 | 20230818 | 190400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 7 | 20230818 | 190300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 8 | 20230818 | 190200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 9 | 20230818 | 190100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 10 | 20230818 | 190000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 11 | 20230818 | 185900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 12 | 20230818 | 185800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 13 | 20230818 | 185700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 14 | 20230818 | 185600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 15 | 20230818 | 185500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 16 | 20230818 | 185400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 17 | 20230818 | 185300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 18 | 20230818 | 185200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 19 | 20230818 | 185100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 20 | 20230818 | 185000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 21 | 20230818 | 184900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 22 | 20230818 | 184800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 23 | 20230818 | 184700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 24 | 20230818 | 184600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 25 | 20230818 | 184500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 26 | 20230818 | 184400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 27 | 20230818 | 184300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 28 | 20230818 | 184200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 29 | 20230818 | 184100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 30 | 20230818 | 184000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 31 | 20230818 | 183900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 32 | 20230818 | 183800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 33 | 20230818 | 183700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 34 | 20230818 | 183600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 35 | 20230818 | 183500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 36 | 20230818 | 183400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 37 | 20230818 | 183300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 38 | 20230818 | 183200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 39 | 20230818 | 183100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 40 | 20230818 | 183000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 41 | 20230818 | 182900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 42 | 20230818 | 182800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 43 | 20230818 | 182700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 44 | 20230818 | 182600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 45 | 20230818 | 182500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 46 | 20230818 | 182400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 47 | 20230818 | 182300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 48 | 20230818 | 182200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 49 | 20230818 | 182100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 50 | 20230818 | 182000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 51 | 20230818 | 181900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 52 | 20230818 | 181800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 53 | 20230818 | 181700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 54 | 20230818 | 181600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 55 | 20230818 | 181500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 56 | 20230818 | 181400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 57 | 20230818 | 181300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 58 | 20230818 | 181200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 59 | 20230818 | 181100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 60 | 20230818 | 181000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 61 | 20230818 | 180900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 62 | 20230818 | 180800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 63 | 20230818 | 180700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 64 | 20230818 | 180600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 65 | 20230818 | 180500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 66 | 20230818 | 180400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 67 | 20230818 | 180300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 68 | 20230818 | 180200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 69 | 20230818 | 180100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 70 | 20230818 | 180000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 71 | 20230818 | 175900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 72 | 20230818 | 175800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 73 | 20230818 | 175700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 74 | 20230818 | 175600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 75 | 20230818 | 175500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 76 | 20230818 | 175400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 77 | 20230818 | 175300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 78 | 20230818 | 175200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 79 | 20230818 | 175100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 80 | 20230818 | 175000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 81 | 20230818 | 174900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 82 | 20230818 | 174800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 83 | 20230818 | 174700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 84 | 20230818 | 174600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 85 | 20230818 | 174500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 86 | 20230818 | 174400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 87 | 20230818 | 174300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 88 | 20230818 | 174200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 89 | 20230818 | 174100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 90 | 20230818 | 174000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 91 | 20230818 | 173900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 92 | 20230818 | 173800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 93 | 20230818 | 173700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 94 | 20230818 | 173600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 95 | 20230818 | 173500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 96 | 20230818 | 173400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 97 | 20230818 | 173300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 98 | 20230818 | 173200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 99 | 20230818 | 173100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 100 | 20230818 | 173000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 101 | 20230818 | 172900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 102 | 20230818 | 172800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 103 | 20230818 | 172700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 104 | 20230818 | 172600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 105 | 20230818 | 172500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 106 | 20230818 | 172400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 107 | 20230818 | 172300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 108 | 20230818 | 172200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 109 | 20230818 | 172100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 110 | 20230818 | 172000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 111 | 20230818 | 171900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 112 | 20230818 | 171800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 113 | 20230818 | 171700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 114 | 20230818 | 171600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 115 | 20230818 | 171500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 116 | 20230818 | 171400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 117 | 20230818 | 171300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 118 | 20230818 | 171200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 119 | 20230818 | 171100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 120 | 20230818 | 171000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 121 | 20230818 | 170900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 122 | 20230818 | 170800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 123 | 20230818 | 170700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 124 | 20230818 | 170600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 125 | 20230818 | 170500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 126 | 20230818 | 170400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 127 | 20230818 | 170300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 128 | 20230818 | 170200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 129 | 20230818 | 170100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 130 | 20230818 | 170000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 131 | 20230818 | 165900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 132 | 20230818 | 165800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 133 | 20230818 | 165700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 134 | 20230818 | 165600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 135 | 20230818 | 165500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 136 | 20230818 | 165400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 137 | 20230818 | 165300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 138 | 20230818 | 165200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 139 | 20230818 | 165100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 140 | 20230818 | 165000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 141 | 20230818 | 164900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 142 | 20230818 | 164800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 143 | 20230818 | 164700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 144 | 20230818 | 164600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 145 | 20230818 | 164500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 146 | 20230818 | 164400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 147 | 20230818 | 164300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 148 | 20230818 | 164200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 149 | 20230818 | 164100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 150 | 20230818 | 164000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 151 | 20230818 | 163900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 152 | 20230818 | 163800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 153 | 20230818 | 163700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 154 | 20230818 | 163600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 155 | 20230818 | 163500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 156 | 20230818 | 163400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 157 | 20230818 | 163300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 158 | 20230818 | 163200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 159 | 20230818 | 163100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 160 | 20230818 | 163000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 161 | 20230818 | 162900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 162 | 20230818 | 162800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 163 | 20230818 | 162700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 164 | 20230818 | 162600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 165 | 20230818 | 162500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 166 | 20230818 | 162400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 167 | 20230818 | 162300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 168 | 20230818 | 162200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 169 | 20230818 | 162100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 170 | 20230818 | 162000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 171 | 20230818 | 161900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 172 | 20230818 | 161800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 173 | 20230818 | 161700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 174 | 20230818 | 161600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 175 | 20230818 | 161500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 176 | 20230818 | 161400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 177 | 20230818 | 161300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 178 | 20230818 | 161200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 179 | 20230818 | 161100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 180 | 20230818 | 161000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 181 | 20230818 | 160900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 182 | 20230818 | 160800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 183 | 20230818 | 160700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 184 | 20230818 | 160600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 185 | 20230818 | 160500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 186 | 20230818 | 160400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 187 | 20230818 | 160300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 188 | 20230818 | 160200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 189 | 20230818 | 160100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 190 | 20230818 | 160000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 191 | 20230818 | 155900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 192 | 20230818 | 155800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 193 | 20230818 | 155700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 194 | 20230818 | 155600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 195 | 20230818 | 155500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 196 | 20230818 | 155400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 197 | 20230818 | 155300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 198 | 20230818 | 155200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 199 | 20230818 | 155100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 200 | 20230818 | 155000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 201 | 20230818 | 154900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 202 | 20230818 | 154800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 203 | 20230818 | 154700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 204 | 20230818 | 154600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 205 | 20230818 | 154500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 206 | 20230818 | 154400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 207 | 20230818 | 154300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 208 | 20230818 | 154200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 209 | 20230818 | 154100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 210 | 20230818 | 154000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 211 | 20230818 | 153900 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 212 | 20230818 | 153800 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 213 | 20230818 | 153700 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 214 | 20230818 | 153600 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 215 | 20230818 | 153500 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 216 | 20230818 | 153400 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 217 | 20230818 | 153300 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 218 | 20230818 | 153200 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 219 | 20230818 | 153100 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 0 |
| 220 | 20230818 | 153000 | 2162860890 | 13400 | 13400 | 13400 | 13400 | 3281 |
| 221 | 20230818 | 152900 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 222 | 20230818 | 152800 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 223 | 20230818 | 152700 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 224 | 20230818 | 152600 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 225 | 20230818 | 152500 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 226 | 20230818 | 152400 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 227 | 20230818 | 152300 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 228 | 20230818 | 152200 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 229 | 20230818 | 152100 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 230 | 20230818 | 152000 | 2118895490 | 13370 | 13370 | 13370 | 13370 | 0 |
| 231 | 20230818 | 151900 | 2118895490 | 13370 | 13390 | 13400 | 13370 | 418 |
| 232 | 20230818 | 151800 | 2113301530 | 13390 | 13390 | 13390 | 13390 | 449 |
| 233 | 20230818 | 151700 | 2107289420 | 13380 | 13390 | 13390 | 13380 | 59 |
| 234 | 20230818 | 151600 | 2106499580 | 13370 | 13360 | 13400 | 13360 | 1549 |
| 235 | 20230818 | 151500 | 2085767690 | 13370 | 13370 | 13370 | 13370 | 2 |
| 236 | 20230818 | 151400 | 2085740950 | 13360 | 13370 | 13370 | 13360 | 172 |
| 237 | 20230818 | 151300 | 2083442370 | 13370 | 13340 | 13370 | 13340 | 85 |
| 238 | 20230818 | 151200 | 2082307790 | 13350 | 13340 | 13350 | 13340 | 69 |
| 239 | 20230818 | 151100 | 2081386700 | 13350 | 13360 | 13370 | 13350 | 588 |
| 240 | 20230818 | 151000 | 2073536670 | 13350 | 13360 | 13370 | 13350 | 66 |
| 241 | 20230818 | 150900 | 2072654340 | 13360 | 13350 | 13370 | 13350 | 184 |
| 242 | 20230818 | 150800 | 2070196530 | 13360 | 13370 | 13370 | 13340 | 87 |
| 243 | 20230818 | 150700 | 2069034830 | 13340 | 13330 | 13340 | 13330 | 137 |
| 244 | 20230818 | 150600 | 2067207700 | 13340 | 13340 | 13340 | 13340 | 28 |
| 245 | 20230818 | 150500 | 2066834180 | 13340 | 13330 | 13340 | 13330 | 299 |
| 246 | 20230818 | 150400 | 2062847370 | 13330 | 13300 | 13330 | 13300 | 681 |
| 247 | 20230818 | 150300 | 2053789260 | 13300 | 13280 | 13300 | 13280 | 1188 |
| 248 | 20230818 | 150200 | 2037993810 | 13290 | 13270 | 13290 | 13270 | 257 |
| 249 | 20230818 | 150100 | 2034578540 | 13270 | 13280 | 13280 | 13270 | 175 |
| 250 | 20230818 | 150000 | 2032254640 | 13280 | 13270 | 13280 | 13260 | 2187 |
| 251 | 20230818 | 145900 | 2003244410 | 13280 | 13280 | 13280 | 13260 | 95 |
| 252 | 20230818 | 145800 | 2001983300 | 13280 | 13270 | 13280 | 13260 | 2677 |
| 253 | 20230818 | 145700 | 1966474480 | 13280 | 13280 | 13280 | 13280 | 13 |
| 254 | 20230818 | 145600 | 1966301840 | 13270 | 13280 | 13280 | 13270 | 77 |
| 255 | 20230818 | 145500 | 1965279340 | 13270 | 13280 | 13280 | 13270 | 714 |
| 256 | 20230818 | 145400 | 1955799480 | 13290 | 13280 | 13290 | 13280 | 105 |
| 257 | 20230818 | 145300 | 1954404530 | 13280 | 13290 | 13300 | 13280 | 304 |
| 258 | 20230818 | 145200 | 1950367160 | 13280 | 13300 | 13300 | 13280 | 615 |
| 259 | 20230818 | 145100 | 1942191260 | 13300 | 13290 | 13300 | 13290 | 392 |
| 260 | 20230818 | 145000 | 1936981480 | 13290 | 13300 | 13310 | 13290 | 965 |
| 261 | 20230818 | 144900 | 1924155030 | 13300 | 13300 | 13300 | 13300 | 878 |
| 262 | 20230818 | 144800 | 1912477630 | 13300 | 13300 | 13310 | 13300 | 144 |
| 263 | 20230818 | 144700 | 1910561880 | 13290 | 13310 | 13310 | 13290 | 658 |
| 264 | 20230818 | 144600 | 1901815860 | 13300 | 13310 | 13310 | 13290 | 880 |
| 265 | 20230818 | 144500 | 1890111390 | 13310 | 13300 | 13310 | 13300 | 128 |
| 266 | 20230818 | 144400 | 1888407930 | 13300 | 13320 | 13320 | 13300 | 891 |
| 267 | 20230818 | 144300 | 1876557610 | 13320 | 13300 | 13320 | 13300 | 1979 |
| 268 | 20230818 | 144200 | 1850231600 | 13300 | 13290 | 13300 | 13280 | 898 |
| 269 | 20230818 | 144100 | 1838297220 | 13290 | 13290 | 13290 | 13280 | 78 |
| 270 | 20230818 | 144000 | 1837260830 | 13280 | 13290 | 13300 | 13280 | 156 |
| 271 | 20230818 | 143900 | 1835187370 | 13290 | 13300 | 13300 | 13290 | 604 |
| 272 | 20230818 | 143800 | 1827160170 | 13290 | 13300 | 13300 | 13290 | 68 |
| 273 | 20230818 | 143700 | 1826255830 | 13290 | 13280 | 13300 | 13280 | 982 |
| 274 | 20230818 | 143600 | 1813205060 | 13280 | 13290 | 13300 | 13280 | 772 |
| 275 | 20230818 | 143500 | 1802945320 | 13290 | 13280 | 13290 | 13280 | 690 |
| 276 | 20230818 | 143400 | 1793781600 | 13270 | 13280 | 13280 | 13270 | 506 |
| 277 | 20230818 | 143300 | 1787061980 | 13280 | 13290 | 13290 | 13270 | 411 |
| 278 | 20230818 | 143200 | 1781607950 | 13290 | 13280 | 13290 | 13270 | 1132 |
| 279 | 20230818 | 143100 | 1766581980 | 13280 | 13280 | 13280 | 13270 | 82 |
| 280 | 20230818 | 143000 | 1765493110 | 13280 | 13290 | 13290 | 13280 | 53 |
| 281 | 20230818 | 142900 | 1764789260 | 13270 | 13260 | 13280 | 13250 | 1472 |
| 282 | 20230818 | 142800 | 1745264890 | 13270 | 13260 | 13270 | 13260 | 71 |
| 283 | 20230818 | 142700 | 1744322810 | 13260 | 13290 | 13290 | 13260 | 145 |
| 284 | 20230818 | 142600 | 1742397110 | 13290 | 13260 | 13290 | 13250 | 2502 |
| 285 | 20230818 | 142500 | 1709196540 | 13260 | 13260 | 13270 | 13260 | 330 |
| 286 | 20230818 | 142400 | 1704820160 | 13260 | 13270 | 13270 | 13260 | 535 |
| 287 | 20230818 | 142300 | 1697725490 | 13270 | 13280 | 13280 | 13270 | 227 |
| 288 | 20230818 | 142200 | 1694713190 | 13270 | 13270 | 13270 | 13260 | 673 |
| 289 | 20230818 | 142100 | 1685782620 | 13280 | 13280 | 13280 | 13270 | 175 |
| 290 | 20230818 | 142000 | 1683459250 | 13270 | 13290 | 13290 | 13270 | 12 |
| 291 | 20230818 | 141900 | 1683299930 | 13290 | 13280 | 13290 | 13260 | 1572 |
| 292 | 20230818 | 141800 | 1662437100 | 13280 | 13280 | 13280 | 13270 | 531 |
| 293 | 20230818 | 141700 | 1655385770 | 13280 | 13280 | 13290 | 13280 | 201 |
| 294 | 20230818 | 141600 | 1652716480 | 13270 | 13290 | 13290 | 13270 | 667 |
| 295 | 20230818 | 141500 | 1643858270 | 13290 | 13290 | 13290 | 13280 | 582 |
| 296 | 20230818 | 141400 | 1636124150 | 13300 | 13310 | 13310 | 13300 | 183 |
| 297 | 20230818 | 141300 | 1633689390 | 13300 | 13310 | 13310 | 13290 | 632 |
| 298 | 20230818 | 141200 | 1625282130 | 13320 | 13330 | 13330 | 13310 | 220 |
| 299 | 20230818 | 141100 | 1622351560 | 13330 | 13310 | 13330 | 13310 | 223 |
| 300 | 20230818 | 141000 | 1619381230 | 13310 | 13310 | 13310 | 13300 | 1018 |
| 301 | 20230818 | 140900 | 1605836310 | 13300 | 13280 | 13300 | 13270 | 2195 |
| 302 | 20230818 | 140800 | 1576667430 | 13280 | 13280 | 13290 | 13280 | 555 |
| 303 | 20230818 | 140700 | 1569296460 | 13270 | 13290 | 13290 | 13270 | 253 |
| 304 | 20230818 | 140600 | 1565935870 | 13290 | 13280 | 13300 | 13270 | 214 |
| 305 | 20230818 | 140500 | 1563095810 | 13280 | 13300 | 13300 | 13280 | 73 |
| 306 | 20230818 | 140400 | 1562125270 | 13290 | 13270 | 13290 | 13270 | 1207 |
| 307 | 20230818 | 140300 | 1546091470 | 13280 | 13300 | 13300 | 13280 | 366 |
| 308 | 20230818 | 140200 | 1541230440 | 13280 | 13310 | 13310 | 13280 | 39 |
| 309 | 20230818 | 140100 | 1540711960 | 13320 | 13300 | 13320 | 13300 | 211 |
| 310 | 20230818 | 140000 | 1537903150 | 13300 | 13290 | 13300 | 13280 | 1309 |
| 311 | 20230818 | 135900 | 1520505260 | 13300 | 13280 | 13300 | 13270 | 885 |
| 312 | 20230818 | 135800 | 1508753130 | 13280 | 13280 | 13290 | 13280 | 231 |
| 313 | 20230818 | 135700 | 1505683870 | 13280 | 13290 | 13290 | 13270 | 939 |
| 314 | 20230818 | 135600 | 1493219800 | 13280 | 13310 | 13310 | 13280 | 296 |
| 315 | 20230818 | 135500 | 1489286300 | 13300 | 13300 | 13310 | 13290 | 2401 |
| 316 | 20230818 | 135400 | 1457358420 | 13300 | 13310 | 13310 | 13300 | 579 |
| 317 | 20230818 | 135300 | 1449656980 | 13310 | 13320 | 13320 | 13310 | 1726 |
| 318 | 20230818 | 135200 | 1426683570 | 13320 | 13310 | 13320 | 13310 | 594 |
| 319 | 20230818 | 135100 | 1418776860 | 13320 | 13320 | 13320 | 13310 | 21 |
| 320 | 20230818 | 135000 | 1418497290 | 13330 | 13330 | 13330 | 13310 | 895 |
| 321 | 20230818 | 134900 | 1406573730 | 13330 | 13330 | 13330 | 13330 | 589 |
| 322 | 20230818 | 134800 | 1398722360 | 13330 | 13330 | 13340 | 13330 | 266 |
| 323 | 20230818 | 134700 | 1395175990 | 13330 | 13330 | 13340 | 13330 | 581 |
| 324 | 20230818 | 134600 | 1387431200 | 13330 | 13330 | 13330 | 13330 | 22 |
| 325 | 20230818 | 134500 | 1387137940 | 13330 | 13330 | 13340 | 13330 | 134 |
| 326 | 20230818 | 134400 | 1385351700 | 13330 | 13340 | 13340 | 13330 | 367 |
| 327 | 20230818 | 134300 | 1380455980 | 13340 | 13370 | 13370 | 13340 | 862 |
| 328 | 20230818 | 134200 | 1368950750 | 13370 | 13360 | 13370 | 13350 | 218 |
| 329 | 20230818 | 134100 | 1366038080 | 13360 | 13350 | 13360 | 13350 | 715 |
| 330 | 20230818 | 134000 | 1356490230 | 13340 | 13340 | 13350 | 13340 | 1326 |
| 331 | 20230818 | 133900 | 1338800920 | 13340 | 13330 | 13340 | 13330 | 165 |
| 332 | 20230818 | 133800 | 1336601350 | 13330 | 13330 | 13330 | 13330 | 26 |
| 333 | 20230818 | 133700 | 1336254770 | 13330 | 13330 | 13330 | 13330 | 5 |
| 334 | 20230818 | 133600 | 1336188120 | 13330 | 13340 | 13340 | 13330 | 205 |
| 335 | 20230818 | 133500 | 1333454950 | 13340 | 13330 | 13340 | 13330 | 25 |
| 336 | 20230818 | 133400 | 1333121640 | 13330 | 13330 | 13330 | 13330 | 63 |
| 337 | 20230818 | 133300 | 1332281850 | 13330 | 13340 | 13340 | 13330 | 23 |
| 338 | 20230818 | 133200 | 1331975230 | 13330 | 13330 | 13340 | 13330 | 45 |
| 339 | 20230818 | 133100 | 1331375320 | 13330 | 13330 | 13330 | 13330 | 311 |
| 340 | 20230818 | 133000 | 1327229690 | 13330 | 13330 | 13340 | 13330 | 468 |
| 341 | 20230818 | 132900 | 1320990780 | 13340 | 13350 | 13350 | 13330 | 427 |
| 342 | 20230818 | 132800 | 1315295140 | 13340 | 13350 | 13350 | 13340 | 112 |
| 343 | 20230818 | 132700 | 1313800140 | 13340 | 13340 | 13340 | 13340 | 158 |
| 344 | 20230818 | 132600 | 1311692420 | 13340 | 13350 | 13350 | 13340 | 109 |
| 345 | 20230818 | 132500 | 1310238330 | 13330 | 13340 | 13340 | 13330 | 78 |
| 346 | 20230818 | 132400 | 1309197990 | 13340 | 13330 | 13340 | 13330 | 36 |
| 347 | 20230818 | 132300 | 1308717940 | 13340 | 13330 | 13340 | 13330 | 81 |
| 348 | 20230818 | 132200 | 1307638180 | 13330 | 13340 | 13340 | 13330 | 435 |
| 349 | 20230818 | 132100 | 1301835510 | 13340 | 13330 | 13340 | 13330 | 21 |
| 350 | 20230818 | 132000 | 1301555560 | 13350 | 13330 | 13350 | 13330 | 13 |
| 351 | 20230818 | 131900 | 1301382110 | 13330 | 13320 | 13330 | 13320 | 28 |
| 352 | 20230818 | 131800 | 1301008930 | 13320 | 13330 | 13330 | 13320 | 395 |
| 353 | 20230818 | 131700 | 1295744410 | 13330 | 13350 | 13350 | 13330 | 8 |
| 354 | 20230818 | 131600 | 1295637710 | 13350 | 13320 | 13350 | 13320 | 141 |
| 355 | 20230818 | 131500 | 1293757850 | 13320 | 13330 | 13330 | 13320 | 789 |
| 356 | 20230818 | 131400 | 1283240530 | 13340 | 13330 | 13340 | 13330 | 14 |
| 357 | 20230818 | 131300 | 1283053830 | 13340 | 13350 | 13350 | 13330 | 647 |
| 358 | 20230818 | 131200 | 1274422560 | 13340 | 13340 | 13350 | 13340 | 37 |
| 359 | 20230818 | 131100 | 1273928800 | 13340 | 13350 | 13350 | 13340 | 66 |
| 360 | 20230818 | 131000 | 1273048330 | 13340 | 13340 | 13340 | 13340 | 20 |
| 361 | 20230818 | 130900 | 1272781530 | 13350 | 13340 | 13350 | 13340 | 140 |
| 362 | 20230818 | 130800 | 1270913860 | 13340 | 13340 | 13340 | 13340 | 18 |
| 363 | 20230818 | 130700 | 1270673740 | 13350 | 13340 | 13350 | 13340 | 21 |
| 364 | 20230818 | 130600 | 1270393580 | 13340 | 13340 | 13340 | 13340 | 63 |
| 365 | 20230818 | 130500 | 1269553160 | 13350 | 13370 | 13380 | 13350 | 1683 |
| 366 | 20230818 | 130400 | 1247078950 | 13370 | 13370 | 13380 | 13370 | 103 |
| 367 | 20230818 | 130300 | 1245701780 | 13370 | 13370 | 13370 | 13370 | 5 |
| 368 | 20230818 | 130200 | 1245634930 | 13370 | 13370 | 13370 | 13370 | 21 |
| 369 | 20230818 | 130100 | 1245354160 | 13380 | 13370 | 13380 | 13360 | 130 |
| 370 | 20230818 | 130000 | 1243616130 | 13360 | 13360 | 13360 | 13360 | 133 |
| 371 | 20230818 | 125900 | 1241839250 | 13360 | 13360 | 13360 | 13360 | 29 |
| 372 | 20230818 | 125800 | 1241451810 | 13360 | 13370 | 13370 | 13360 | 29 |
| 373 | 20230818 | 125700 | 1241064280 | 13370 | 13360 | 13370 | 13360 | 6 |
| 374 | 20230818 | 125600 | 1240984110 | 13370 | 13360 | 13370 | 13360 | 157 |
| 375 | 20230818 | 125500 | 1238886420 | 13360 | 13360 | 13370 | 13360 | 43 |
| 376 | 20230818 | 125400 | 1238311790 | 13360 | 13370 | 13370 | 13360 | 12 |
| 377 | 20230818 | 125300 | 1238151400 | 13360 | 13360 | 13360 | 13360 | 19 |
| 378 | 20230818 | 125200 | 1237897560 | 13380 | 13380 | 13390 | 13380 | 186 |
| 379 | 20230818 | 125100 | 1235408380 | 13380 | 13370 | 13380 | 13360 | 118 |
| 380 | 20230818 | 125000 | 1233829880 | 13370 | 13380 | 13380 | 13370 | 302 |
| 381 | 20230818 | 124900 | 1229790090 | 13380 | 13380 | 13380 | 13380 | 5 |
| 382 | 20230818 | 124800 | 1229723190 | 13390 | 13390 | 13390 | 13380 | 81 |
| 383 | 20230818 | 124700 | 1228639360 | 13380 | 13380 | 13380 | 13380 | 39 |
| 384 | 20230818 | 124600 | 1228117540 | 13390 | 13390 | 13390 | 13380 | 134 |
| 385 | 20230818 | 124500 | 1226324040 | 13400 | 13400 | 13400 | 13390 | 264 |
| 386 | 20230818 | 124400 | 1222788950 | 13400 | 13380 | 13400 | 13380 | 240 |
| 387 | 20230818 | 124300 | 1219575300 | 13390 | 13380 | 13390 | 13380 | 10 |
| 388 | 20230818 | 124200 | 1219441470 | 13390 | 13380 | 13390 | 13380 | 31 |
| 389 | 20230818 | 124100 | 1219026600 | 13380 | 13390 | 13390 | 13380 | 66 |
| 390 | 20230818 | 124000 | 1218143070 | 13390 | 13400 | 13400 | 13390 | 11 |
| 391 | 20230818 | 123900 | 1217995770 | 13390 | 13410 | 13410 | 13390 | 50 |
| 392 | 20230818 | 123800 | 1217325830 | 13400 | 13400 | 13410 | 13400 | 1234 |
| 393 | 20230818 | 123700 | 1200790200 | 13410 | 13400 | 13410 | 13400 | 148 |
| 394 | 20230818 | 123600 | 1198806830 | 13400 | 13410 | 13410 | 13400 | 32 |
| 395 | 20230818 | 123500 | 1198378000 | 13400 | 13400 | 13410 | 13400 | 27 |
| 396 | 20230818 | 123400 | 1198016140 | 13400 | 13400 | 13400 | 13400 | 64 |
| 397 | 20230818 | 123300 | 1197158540 | 13410 | 13410 | 13410 | 13400 | 549 |
| 398 | 20230818 | 123200 | 1189796580 | 13400 | 13400 | 13410 | 13400 | 53 |
| 399 | 20230818 | 123100 | 1189086170 | 13400 | 13410 | 13410 | 13400 | 45 |
| 400 | 20230818 | 123000 | 1188482900 | 13410 | 13420 | 13420 | 13400 | 486 |
| 401 | 20230818 | 122900 | 1181964670 | 13410 | 13390 | 13410 | 13390 | 493 |
| 402 | 20230818 | 122800 | 1175356530 | 13390 | 13380 | 13390 | 13380 | 86 |
| 403 | 20230818 | 122700 | 1174205140 | 13390 | 13380 | 13400 | 13380 | 334 |
| 404 | 20230818 | 122600 | 1169733150 | 13380 | 13370 | 13380 | 13370 | 149 |
| 405 | 20230818 | 122500 | 1167739700 | 13370 | 13370 | 13370 | 13360 | 125 |
| 406 | 20230818 | 122400 | 1166068510 | 13370 | 13370 | 13370 | 13360 | 38 |
| 407 | 20230818 | 122300 | 1165560580 | 13370 | 13370 | 13380 | 13360 | 155 |
| 408 | 20230818 | 122200 | 1163488880 | 13360 | 13370 | 13370 | 13360 | 37 |
| 409 | 20230818 | 122100 | 1162994320 | 13360 | 13380 | 13380 | 13360 | 46 |
| 410 | 20230818 | 122000 | 1162379480 | 13370 | 13370 | 13380 | 13370 | 70 |
| 411 | 20230818 | 121900 | 1161443490 | 13370 | 13370 | 13370 | 13370 | 13 |
| 412 | 20230818 | 121800 | 1161269680 | 13370 | 13370 | 13370 | 13370 | 205 |
| 413 | 20230818 | 121700 | 1158528830 | 13370 | 13370 | 13380 | 13370 | 20 |
| 414 | 20230818 | 121600 | 1158261400 | 13370 | 13360 | 13380 | 13360 | 32 |
| 415 | 20230818 | 121500 | 1157833480 | 13360 | 13360 | 13380 | 13360 | 162 |
| 416 | 20230818 | 121400 | 1155668740 | 13360 | 13380 | 13380 | 13360 | 69 |
| 417 | 20230818 | 121300 | 1154745950 | 13380 | 13380 | 13390 | 13380 | 41 |
| 418 | 20230818 | 121200 | 1154197270 | 13380 | 13380 | 13380 | 13360 | 64 |
| 419 | 20230818 | 121100 | 1153341050 | 13380 | 13360 | 13380 | 13360 | 19 |
| 420 | 20230818 | 121000 | 1153086970 | 13380 | 13370 | 13380 | 13360 | 17 |
| 421 | 20230818 | 120900 | 1152859800 | 13380 | 13390 | 13390 | 13380 | 382 |
| 422 | 20230818 | 120800 | 1147746190 | 13400 | 13400 | 13400 | 13390 | 46 |
| 423 | 20230818 | 120700 | 1147129980 | 13390 | 13390 | 13390 | 13390 | 76 |
| 424 | 20230818 | 120600 | 1146112340 | 13390 | 13390 | 13390 | 13390 | 0 |
| 425 | 20230818 | 120500 | 1146112340 | 13390 | 13400 | 13400 | 13390 | 93 |
| 426 | 20230818 | 120400 | 1144866500 | 13400 | 13410 | 13410 | 13390 | 161 |
| 427 | 20230818 | 120300 | 1142710010 | 13410 | 13380 | 13410 | 13380 | 29 |
| 428 | 20230818 | 120200 | 1142321270 | 13400 | 13400 | 13420 | 13400 | 339 |
| 429 | 20230818 | 120100 | 1137778630 | 13400 | 13390 | 13400 | 13380 | 96 |
| 430 | 20230818 | 120000 | 1136493080 | 13380 | 13390 | 13390 | 13380 | 30 |
| 431 | 20230818 | 115900 | 1136091590 | 13400 | 13390 | 13400 | 13380 | 22 |
| 432 | 20230818 | 115800 | 1135797120 | 13400 | 13350 | 13400 | 13350 | 77 |
| 433 | 20230818 | 115700 | 1134768890 | 13370 | 13370 | 13370 | 13370 | 12 |
| 434 | 20230818 | 115600 | 1134608450 | 13340 | 13340 | 13360 | 13330 | 978 |
| 435 | 20230818 | 115500 | 1121554290 | 13340 | 13330 | 13350 | 13320 | 122 |
| 436 | 20230818 | 115400 | 1119927700 | 13350 | 13320 | 13360 | 13320 | 55 |
| 437 | 20230818 | 115300 | 1119193160 | 13360 | 13330 | 13360 | 13330 | 121 |
| 438 | 20230818 | 115200 | 1117579520 | 13380 | 13370 | 13380 | 13310 | 3342 |
| 439 | 20230818 | 115100 | 1073030910 | 13370 | 13380 | 13380 | 13370 | 279 |
| 440 | 20230818 | 115000 | 1069300440 | 13370 | 13390 | 13390 | 13370 | 26 |
| 441 | 20230818 | 114900 | 1068952760 | 13390 | 13370 | 13390 | 13360 | 199 |
| 442 | 20230818 | 114800 | 1066291400 | 13380 | 13350 | 13380 | 13350 | 176 |
| 443 | 20230818 | 114700 | 1063936900 | 13350 | 13370 | 13370 | 13350 | 919 |
| 444 | 20230818 | 114600 | 1051661450 | 13370 | 13400 | 13400 | 13370 | 288 |
| 445 | 20230818 | 114500 | 1047807180 | 13380 | 13380 | 13400 | 13380 | 369 |
| 446 | 20230818 | 114400 | 1042869860 | 13380 | 13360 | 13380 | 13360 | 38 |
| 447 | 20230818 | 114300 | 1042361480 | 13360 | 13420 | 13420 | 13360 | 1322 |
| 448 | 20230818 | 114200 | 1024687500 | 13420 | 13390 | 13430 | 13390 | 117 |
| 449 | 20230818 | 114100 | 1023119590 | 13390 | 13390 | 13390 | 13390 | 51 |
| 450 | 20230818 | 114000 | 1022436700 | 13390 | 13370 | 13390 | 13370 | 144 |
| 451 | 20230818 | 113900 | 1020508660 | 13370 | 13390 | 13420 | 13370 | 706 |
| 452 | 20230818 | 113800 | 1011061690 | 13390 | 13390 | 13410 | 13390 | 299 |
| 453 | 20230818 | 113700 | 1007054670 | 13390 | 13390 | 13410 | 13390 | 93 |
| 454 | 20230818 | 113600 | 1005808570 | 13430 | 13410 | 13430 | 13400 | 111 |
| 455 | 20230818 | 113500 | 1004319860 | 13410 | 13390 | 13410 | 13390 | 72 |
| 456 | 20230818 | 113400 | 1003355720 | 13390 | 13400 | 13410 | 13390 | 34 |
| 457 | 20230818 | 113300 | 1002900160 | 13390 | 13410 | 13410 | 13390 | 21 |
| 458 | 20230818 | 113200 | 1002618930 | 13390 | 13400 | 13410 | 13390 | 623 |
| 459 | 20230818 | 113100 | 994274070 | 13390 | 13400 | 13400 | 13390 | 27 |
| 460 | 20230818 | 113000 | 993912480 | 13390 | 13390 | 13400 | 13390 | 96 |
| 461 | 20230818 | 112900 | 992626980 | 13400 | 13390 | 13400 | 13390 | 9 |
| 462 | 20230818 | 112800 | 992506420 | 13380 | 13380 | 13390 | 13380 | 175 |
| 463 | 20230818 | 112700 | 990163420 | 13380 | 13390 | 13390 | 13380 | 31 |
| 464 | 20230818 | 112600 | 989748510 | 13380 | 13390 | 13390 | 13380 | 499 |
| 465 | 20230818 | 112500 | 983069180 | 13400 | 13410 | 13410 | 13400 | 50 |
| 466 | 20230818 | 112400 | 982399120 | 13390 | 13390 | 13390 | 13390 | 18 |
| 467 | 20230818 | 112300 | 982158100 | 13420 | 13400 | 13420 | 13400 | 586 |
| 468 | 20230818 | 112200 | 974305570 | 13400 | 13430 | 13430 | 13400 | 52 |
| 469 | 20230818 | 112100 | 973607640 | 13440 | 13400 | 13440 | 13400 | 35 |
| 470 | 20230818 | 112000 | 973138260 | 13430 | 13440 | 13440 | 13410 | 634 |
| 471 | 20230818 | 111900 | 964628550 | 13440 | 13430 | 13440 | 13420 | 845 |
| 472 | 20230818 | 111800 | 953273260 | 13420 | 13430 | 13440 | 13420 | 545 |
| 473 | 20230818 | 111700 | 945953940 | 13440 | 13430 | 13440 | 13420 | 225 |
| 474 | 20230818 | 111600 | 942930660 | 13420 | 13410 | 13420 | 13410 | 189 |
| 475 | 20230818 | 111500 | 940395400 | 13400 | 13390 | 13410 | 13390 | 471 |
| 476 | 20230818 | 111400 | 934085700 | 13380 | 13390 | 13400 | 13380 | 244 |
| 477 | 20230818 | 111300 | 930818620 | 13400 | 13400 | 13400 | 13390 | 122 |
| 478 | 20230818 | 111200 | 929184320 | 13410 | 13390 | 13410 | 13390 | 13 |
| 479 | 20230818 | 111100 | 929010130 | 13410 | 13420 | 13420 | 13410 | 7 |
| 480 | 20230818 | 111000 | 928916230 | 13390 | 13420 | 13420 | 13390 | 31 |
| 481 | 20230818 | 110900 | 928500620 | 13420 | 13410 | 13420 | 13400 | 451 |
| 482 | 20230818 | 110800 | 922453060 | 13410 | 13410 | 13430 | 13410 | 29 |
| 483 | 20230818 | 110700 | 922063970 | 13410 | 13390 | 13410 | 13390 | 372 |
| 484 | 20230818 | 110600 | 917075720 | 13390 | 13360 | 13400 | 13360 | 825 |
| 485 | 20230818 | 110500 | 906041010 | 13360 | 13370 | 13380 | 13360 | 108 |
| 486 | 20230818 | 110400 | 904597830 | 13370 | 13350 | 13370 | 13350 | 154 |
| 487 | 20230818 | 110300 | 902539210 | 13370 | 13350 | 13370 | 13350 | 70 |
| 488 | 20230818 | 110200 | 901604650 | 13350 | 13350 | 13350 | 13350 | 13 |
| 489 | 20230818 | 110100 | 901431100 | 13370 | 13330 | 13370 | 13330 | 63 |
| 490 | 20230818 | 110000 | 900590290 | 13330 | 13330 | 13350 | 13330 | 135 |
| 491 | 20230818 | 105900 | 898790600 | 13330 | 13350 | 13350 | 13330 | 30 |
| 492 | 20230818 | 105800 | 898390360 | 13350 | 13330 | 13350 | 13330 | 341 |
| 493 | 20230818 | 105700 | 893841610 | 13340 | 13340 | 13340 | 13340 | 0 |
| 494 | 20230818 | 105600 | 893841610 | 13340 | 13340 | 13340 | 13330 | 33 |
| 495 | 20230818 | 105500 | 893401520 | 13330 | 13330 | 13350 | 13330 | 122 |
| 496 | 20230818 | 105400 | 891775140 | 13330 | 13340 | 13350 | 13330 | 559 |
| 497 | 20230818 | 105300 | 884318150 | 13340 | 13360 | 13360 | 13340 | 604 |
| 498 | 20230818 | 105200 | 876258710 | 13360 | 13360 | 13360 | 13360 | 33 |
| 499 | 20230818 | 105100 | 875817830 | 13340 | 13350 | 13350 | 13340 | 90 |
| 500 | 20230818 | 105000 | 874616460 | 13340 | 13330 | 13340 | 13330 | 94 |
| 501 | 20230818 | 104900 | 873362630 | 13340 | 13340 | 13340 | 13340 | 10 |
| 502 | 20230818 | 104800 | 873229230 | 13330 | 13320 | 13340 | 13320 | 158 |
| 503 | 20230818 | 104700 | 871123150 | 13330 | 13330 | 13330 | 13320 | 26 |
| 504 | 20230818 | 104600 | 870776720 | 13360 | 13360 | 13360 | 13360 | 3 |
| 505 | 20230818 | 104500 | 870736640 | 13320 | 13360 | 13360 | 13320 | 19 |
| 506 | 20230818 | 104400 | 870483320 | 13300 | 13340 | 13340 | 13300 | 808 |
| 507 | 20230818 | 104300 | 859716270 | 13360 | 13360 | 13360 | 13360 | 13 |
| 508 | 20230818 | 104200 | 859542590 | 13310 | 13310 | 13310 | 13310 | 72 |
| 509 | 20230818 | 104100 | 858584270 | 13300 | 13340 | 13350 | 13300 | 634 |
| 510 | 20230818 | 104000 | 850141080 | 13360 | 13380 | 13380 | 13360 | 71 |
| 511 | 20230818 | 103900 | 849192140 | 13380 | 13370 | 13390 | 13370 | 655 |
| 512 | 20230818 | 103800 | 840431170 | 13370 | 13360 | 13370 | 13360 | 39 |
| 513 | 20230818 | 103700 | 839909870 | 13370 | 13370 | 13370 | 13370 | 13 |
| 514 | 20230818 | 103600 | 839736060 | 13370 | 13360 | 13370 | 13360 | 16 |
| 515 | 20230818 | 103500 | 839522270 | 13360 | 13380 | 13380 | 13330 | 804 |
| 516 | 20230818 | 103400 | 828800650 | 13370 | 13370 | 13380 | 13370 | 449 |
| 517 | 20230818 | 103300 | 822797450 | 13370 | 13360 | 13370 | 13360 | 30 |
| 518 | 20230818 | 103200 | 822396480 | 13370 | 13370 | 13370 | 13370 | 179 |
| 519 | 20230818 | 103100 | 820003250 | 13370 | 13360 | 13370 | 13360 | 313 |
| 520 | 20230818 | 103000 | 815821390 | 13360 | 13350 | 13360 | 13350 | 28 |
| 521 | 20230818 | 102900 | 815447440 | 13360 | 13360 | 13370 | 13360 | 164 |
| 522 | 20230818 | 102800 | 813255700 | 13370 | 13370 | 13370 | 13360 | 141 |
| 523 | 20230818 | 102700 | 811371830 | 13370 | 13350 | 13380 | 13350 | 36 |
| 524 | 20230818 | 102600 | 810890740 | 13380 | 13340 | 13380 | 13340 | 63 |
| 525 | 20230818 | 102500 | 810050080 | 13340 | 13380 | 13390 | 13320 | 682 |
| 526 | 20230818 | 102400 | 800956900 | 13390 | 13390 | 13390 | 13360 | 136 |
| 527 | 20230818 | 102300 | 799139490 | 13390 | 13390 | 13390 | 13390 | 11 |
| 528 | 20230818 | 102200 | 798992200 | 13390 | 13390 | 13390 | 13320 | 536 |
| 529 | 20230818 | 102100 | 791837080 | 13390 | 13350 | 13390 | 13330 | 554 |
| 530 | 20230818 | 102000 | 784427620 | 13350 | 13320 | 13350 | 13320 | 573 |
| 531 | 20230818 | 101900 | 776788280 | 13300 | 13330 | 13330 | 13300 | 77 |
| 532 | 20230818 | 101800 | 775763970 | 13290 | 13330 | 13330 | 13290 | 517 |
| 533 | 20230818 | 101700 | 768888640 | 13300 | 13290 | 13330 | 13290 | 363 |
| 534 | 20230818 | 101600 | 764058300 | 13300 | 13300 | 13300 | 13300 | 536 |
| 535 | 20230818 | 101500 | 756929500 | 13300 | 13300 | 13310 | 13300 | 77 |
| 536 | 20230818 | 101400 | 755905280 | 13310 | 13300 | 13310 | 13300 | 142 |
| 537 | 20230818 | 101300 | 754016450 | 13300 | 13300 | 13300 | 13300 | 13 |
| 538 | 20230818 | 101200 | 753843550 | 13310 | 13310 | 13310 | 13310 | 22 |
| 539 | 20230818 | 101100 | 753550730 | 13310 | 13310 | 13310 | 13300 | 55 |
| 540 | 20230818 | 101000 | 752818810 | 13290 | 13290 | 13290 | 13290 | 128 |
| 541 | 20230818 | 100900 | 751117690 | 13300 | 13310 | 13310 | 13300 | 49 |
| 542 | 20230818 | 100800 | 750465760 | 13290 | 13310 | 13320 | 13290 | 41 |
| 543 | 20230818 | 100700 | 749920610 | 13330 | 13330 | 13330 | 13290 | 397 |
| 544 | 20230818 | 100600 | 744637990 | 13310 | 13320 | 13320 | 13310 | 110 |
| 545 | 20230818 | 100500 | 743173880 | 13310 | 13330 | 13330 | 13310 | 91 |
| 546 | 20230818 | 100400 | 741962430 | 13330 | 13330 | 13330 | 13310 | 28 |
| 547 | 20230818 | 100300 | 741589450 | 13330 | 13330 | 13330 | 13330 | 17 |
| 548 | 20230818 | 100200 | 741362840 | 13330 | 13330 | 13330 | 13310 | 32 |
| 549 | 20230818 | 100100 | 740936740 | 13330 | 13330 | 13330 | 13310 | 600 |
| 550 | 20230818 | 100000 | 732950150 | 13330 | 13310 | 13330 | 13310 | 23 |
| 551 | 20230818 | 095900 | 732643960 | 13300 | 13290 | 13300 | 13270 | 1049 |
| 552 | 20230818 | 095800 | 718698130 | 13300 | 13300 | 13300 | 13290 | 97 |
| 553 | 20230818 | 095700 | 717408330 | 13310 | 13310 | 13340 | 13310 | 601 |
| 554 | 20230818 | 095600 | 709399510 | 13300 | 13310 | 13330 | 13300 | 1110 |
| 555 | 20230818 | 095500 | 694630260 | 13330 | 13320 | 13330 | 13320 | 147 |
| 556 | 20230818 | 095400 | 692671850 | 13310 | 13320 | 13320 | 13310 | 80 |
| 557 | 20230818 | 095300 | 691606420 | 13320 | 13310 | 13320 | 13310 | 248 |
| 558 | 20230818 | 095200 | 688303200 | 13320 | 13310 | 13320 | 13310 | 68 |
| 559 | 20230818 | 095100 | 687398030 | 13310 | 13290 | 13330 | 13290 | 1393 |
| 560 | 20230818 | 095000 | 668873200 | 13280 | 13250 | 13280 | 13250 | 1462 |
| 561 | 20230818 | 094900 | 649485540 | 13230 | 13250 | 13250 | 13230 | 127 |
| 562 | 20230818 | 094800 | 647804230 | 13250 | 13240 | 13250 | 13240 | 632 |
| 563 | 20230818 | 094700 | 639433890 | 13230 | 13240 | 13240 | 13230 | 588 |
| 564 | 20230818 | 094600 | 631654480 | 13230 | 13240 | 13240 | 13230 | 469 |
| 565 | 20230818 | 094500 | 625449480 | 13240 | 13250 | 13250 | 13240 | 599 |
| 566 | 20230818 | 094400 | 617518460 | 13250 | 13240 | 13250 | 13240 | 262 |
| 567 | 20230818 | 094300 | 614049220 | 13230 | 13230 | 13230 | 13230 | 0 |
| 568 | 20230818 | 094200 | 614049220 | 13230 | 13260 | 13260 | 13230 | 534 |
| 569 | 20230818 | 094100 | 606978750 | 13240 | 13240 | 13250 | 13240 | 201 |
| 570 | 20230818 | 094000 | 604317200 | 13250 | 13250 | 13250 | 13250 | 249 |
| 571 | 20230818 | 093900 | 601017950 | 13250 | 13250 | 13250 | 13240 | 19 |
| 572 | 20230818 | 093800 | 600766340 | 13250 | 13260 | 13260 | 13240 | 342 |
| 573 | 20230818 | 093700 | 596237390 | 13240 | 13240 | 13260 | 13240 | 131 |
| 574 | 20230818 | 093600 | 594502650 | 13240 | 13230 | 13260 | 13230 | 87 |
| 575 | 20230818 | 093500 | 593351270 | 13230 | 13230 | 13260 | 13210 | 501 |
| 576 | 20230818 | 093400 | 586727530 | 13220 | 13260 | 13260 | 13220 | 5119 |
| 577 | 20230818 | 093300 | 518938610 | 13250 | 13260 | 13270 | 13250 | 553 |
| 578 | 20230818 | 093200 | 511610960 | 13260 | 13280 | 13280 | 13260 | 3161 |
| 579 | 20230818 | 093100 | 469669840 | 13280 | 13290 | 13290 | 13270 | 170 |
| 580 | 20230818 | 093000 | 467412330 | 13280 | 13280 | 13290 | 13270 | 202 |
| 581 | 20230818 | 092900 | 464729890 | 13280 | 13270 | 13280 | 13270 | 638 |
| 582 | 20230818 | 092800 | 456263540 | 13270 | 13280 | 13290 | 13270 | 484 |
| 583 | 20230818 | 092700 | 449835860 | 13270 | 13270 | 13270 | 13260 | 234 |
| 584 | 20230818 | 092600 | 446730820 | 13270 | 13270 | 13270 | 13270 | 50 |
| 585 | 20230818 | 092500 | 446067320 | 13270 | 13270 | 13270 | 13260 | 197 |
| 586 | 20230818 | 092400 | 443453960 | 13260 | 13260 | 13270 | 13260 | 568 |
| 587 | 20230818 | 092300 | 435918770 | 13270 | 13270 | 13270 | 13270 | 16 |
| 588 | 20230818 | 092200 | 435706450 | 13270 | 13270 | 13270 | 13250 | 336 |
| 589 | 20230818 | 092100 | 431250710 | 13260 | 13300 | 13300 | 13260 | 3248 |
| 590 | 20230818 | 092000 | 388153170 | 13300 | 13290 | 13300 | 13260 | 2531 |
| 591 | 20230818 | 091900 | 354580670 | 13310 | 13280 | 13310 | 13280 | 175 |
| 592 | 20230818 | 091800 | 352255940 | 13280 | 13290 | 13300 | 13280 | 635 |
| 593 | 20230818 | 091700 | 343819790 | 13270 | 13260 | 13270 | 13260 | 192 |
| 594 | 20230818 | 091600 | 341272560 | 13260 | 13280 | 13280 | 13260 | 643 |
| 595 | 20230818 | 091500 | 332736600 | 13280 | 13300 | 13300 | 13280 | 143 |
| 596 | 20230818 | 091400 | 330835630 | 13300 | 13250 | 13300 | 13250 | 37 |
| 597 | 20230818 | 091300 | 330345070 | 13250 | 13220 | 13260 | 13200 | 2701 |
| 598 | 20230818 | 091200 | 294639140 | 13220 | 13220 | 13220 | 13210 | 2815 |
| 599 | 20230818 | 091100 | 257437360 | 13220 | 13290 | 13290 | 13220 | 2677 |
| 600 | 20230818 | 091000 | 221989420 | 13280 | 13330 | 13330 | 13270 | 1313 |
| 601 | 20230818 | 090900 | 204525190 | 13330 | 13330 | 13330 | 13310 | 230 |
| 602 | 20230818 | 090800 | 201460890 | 13320 | 13340 | 13340 | 13320 | 291 |
| 603 | 20230818 | 090700 | 197582670 | 13350 | 13320 | 13390 | 13320 | 485 |
| 604 | 20230818 | 090600 | 191107360 | 13320 | 13280 | 13320 | 13280 | 658 |
| 605 | 20230818 | 090500 | 182357710 | 13260 | 13260 | 13260 | 13220 | 1175 |
| 606 | 20230818 | 090400 | 166788510 | 13260 | 13300 | 13300 | 13260 | 559 |
| 607 | 20230818 | 090300 | 159356430 | 13300 | 13210 | 13380 | 13200 | 2837 |
| 608 | 20230818 | 090200 | 121775710 | 13210 | 13240 | 13250 | 13210 | 1717 |
| 609 | 20230818 | 090100 | 99069200 | 13240 | 13290 | 13290 | 13240 | 3836 |
| 610 | 20230818 | 090000 | 48223380 | 13300 | 13410 | 13410 | 13300 | 3606 |