34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 3 | 20230818 | 193000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 4 | 20230818 | 192900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 5 | 20230818 | 192800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 6 | 20230818 | 192700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 7 | 20230818 | 192600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 8 | 20230818 | 192500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 9 | 20230818 | 192400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 10 | 20230818 | 192300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 11 | 20230818 | 192200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 12 | 20230818 | 192100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 13 | 20230818 | 192000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 14 | 20230818 | 191900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 15 | 20230818 | 191800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 16 | 20230818 | 191700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 17 | 20230818 | 191600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 18 | 20230818 | 191500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 19 | 20230818 | 191400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 20 | 20230818 | 191300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 21 | 20230818 | 191200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 22 | 20230818 | 191100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 23 | 20230818 | 191000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 24 | 20230818 | 190900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 25 | 20230818 | 190800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 26 | 20230818 | 190700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 27 | 20230818 | 190600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 28 | 20230818 | 190500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 29 | 20230818 | 190400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 30 | 20230818 | 190300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 31 | 20230818 | 190200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 32 | 20230818 | 190100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 33 | 20230818 | 190000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 34 | 20230818 | 185900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 35 | 20230818 | 185800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 36 | 20230818 | 185700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 37 | 20230818 | 185600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 38 | 20230818 | 185500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 39 | 20230818 | 185400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 40 | 20230818 | 185300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 41 | 20230818 | 185200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 42 | 20230818 | 185100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 43 | 20230818 | 185000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 44 | 20230818 | 184900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 45 | 20230818 | 184800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 46 | 20230818 | 184700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 47 | 20230818 | 184600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 48 | 20230818 | 184500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 49 | 20230818 | 184400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 50 | 20230818 | 184300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 51 | 20230818 | 184200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 52 | 20230818 | 184100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 53 | 20230818 | 184000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 54 | 20230818 | 183900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 55 | 20230818 | 183800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 56 | 20230818 | 183700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 57 | 20230818 | 183600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 58 | 20230818 | 183500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 59 | 20230818 | 183400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 60 | 20230818 | 183300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 61 | 20230818 | 183200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 62 | 20230818 | 183100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 63 | 20230818 | 183000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 64 | 20230818 | 182900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 65 | 20230818 | 182800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 66 | 20230818 | 182700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 67 | 20230818 | 182600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 68 | 20230818 | 182500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 69 | 20230818 | 182400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 70 | 20230818 | 182300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 71 | 20230818 | 182200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 72 | 20230818 | 182100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 73 | 20230818 | 182000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 74 | 20230818 | 181900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 75 | 20230818 | 181800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 76 | 20230818 | 181700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 77 | 20230818 | 181600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 78 | 20230818 | 181500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 79 | 20230818 | 181400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 80 | 20230818 | 181300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 81 | 20230818 | 181200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 82 | 20230818 | 181100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 83 | 20230818 | 181000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 84 | 20230818 | 180900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 85 | 20230818 | 180800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 86 | 20230818 | 180700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 87 | 20230818 | 180600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 88 | 20230818 | 180500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 89 | 20230818 | 180400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 90 | 20230818 | 180300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 91 | 20230818 | 180200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 92 | 20230818 | 180100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 93 | 20230818 | 180000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 94 | 20230818 | 175900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 95 | 20230818 | 175800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 96 | 20230818 | 175700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 97 | 20230818 | 175600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 98 | 20230818 | 175500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 99 | 20230818 | 175400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 100 | 20230818 | 175300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 101 | 20230818 | 175200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 102 | 20230818 | 175100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 103 | 20230818 | 175000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 104 | 20230818 | 174900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 105 | 20230818 | 174800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 106 | 20230818 | 174700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 107 | 20230818 | 174600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 108 | 20230818 | 174500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 109 | 20230818 | 174400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 110 | 20230818 | 174300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 111 | 20230818 | 174200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 112 | 20230818 | 174100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 113 | 20230818 | 174000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 114 | 20230818 | 173900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 115 | 20230818 | 173800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 116 | 20230818 | 173700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 117 | 20230818 | 173600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 118 | 20230818 | 173500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 119 | 20230818 | 173400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 120 | 20230818 | 173300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 121 | 20230818 | 173200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 122 | 20230818 | 173100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 123 | 20230818 | 173000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 124 | 20230818 | 172900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 125 | 20230818 | 172800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 126 | 20230818 | 172700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 127 | 20230818 | 172600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 128 | 20230818 | 172500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 129 | 20230818 | 172400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 130 | 20230818 | 172300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 131 | 20230818 | 172200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 132 | 20230818 | 172100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 133 | 20230818 | 172000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 134 | 20230818 | 171900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 135 | 20230818 | 171800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 136 | 20230818 | 171700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 137 | 20230818 | 171600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 138 | 20230818 | 171500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 139 | 20230818 | 171400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 140 | 20230818 | 171300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 141 | 20230818 | 171200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 142 | 20230818 | 171100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 143 | 20230818 | 171000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 144 | 20230818 | 170900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 145 | 20230818 | 170800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 146 | 20230818 | 170700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 147 | 20230818 | 170600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 148 | 20230818 | 170500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 149 | 20230818 | 170400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 150 | 20230818 | 170300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 151 | 20230818 | 170200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 152 | 20230818 | 170100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 153 | 20230818 | 170000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 154 | 20230818 | 165900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 155 | 20230818 | 165800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 156 | 20230818 | 165700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 157 | 20230818 | 165600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 158 | 20230818 | 165500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 159 | 20230818 | 165400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 160 | 20230818 | 165300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 161 | 20230818 | 165200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 162 | 20230818 | 165100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 163 | 20230818 | 165000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 164 | 20230818 | 164900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 165 | 20230818 | 164800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 166 | 20230818 | 164700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 167 | 20230818 | 164600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 168 | 20230818 | 164500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 169 | 20230818 | 164400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 170 | 20230818 | 164300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 171 | 20230818 | 164200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 172 | 20230818 | 164100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 173 | 20230818 | 164000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 174 | 20230818 | 163900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 175 | 20230818 | 163800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 176 | 20230818 | 163700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 177 | 20230818 | 163600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 178 | 20230818 | 163500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 179 | 20230818 | 163400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 180 | 20230818 | 163300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 181 | 20230818 | 163200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 182 | 20230818 | 163100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 183 | 20230818 | 163000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 184 | 20230818 | 162900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 185 | 20230818 | 162800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 186 | 20230818 | 162700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 187 | 20230818 | 162600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 188 | 20230818 | 162500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 189 | 20230818 | 162400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 190 | 20230818 | 162300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 191 | 20230818 | 162200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 192 | 20230818 | 162100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 193 | 20230818 | 162000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 194 | 20230818 | 161900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 195 | 20230818 | 161800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 196 | 20230818 | 161700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 197 | 20230818 | 161600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 198 | 20230818 | 161500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 199 | 20230818 | 161400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 200 | 20230818 | 161300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 201 | 20230818 | 161200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 202 | 20230818 | 161100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 203 | 20230818 | 161000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 204 | 20230818 | 160900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 205 | 20230818 | 160800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 206 | 20230818 | 160700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 207 | 20230818 | 160600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 208 | 20230818 | 160500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 209 | 20230818 | 160400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 210 | 20230818 | 160300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 211 | 20230818 | 160200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 212 | 20230818 | 160100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 213 | 20230818 | 160000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 214 | 20230818 | 155900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 215 | 20230818 | 155800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 216 | 20230818 | 155700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 217 | 20230818 | 155600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 218 | 20230818 | 155500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 219 | 20230818 | 155400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 220 | 20230818 | 155300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 221 | 20230818 | 155200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 222 | 20230818 | 155100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 223 | 20230818 | 155000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 224 | 20230818 | 154900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 225 | 20230818 | 154800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 226 | 20230818 | 154700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 227 | 20230818 | 154600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 228 | 20230818 | 154500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 229 | 20230818 | 154400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 230 | 20230818 | 154300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 231 | 20230818 | 154200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 232 | 20230818 | 154100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 233 | 20230818 | 154000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 234 | 20230818 | 153900 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 235 | 20230818 | 153800 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 236 | 20230818 | 153700 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 237 | 20230818 | 153600 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 238 | 20230818 | 153500 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 239 | 20230818 | 153400 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 240 | 20230818 | 153300 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 241 | 20230818 | 153200 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 0 |
| 242 | 20230818 | 153100 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 243 | 20230818 | 153000 | 18480201600 | 80200 | 80200 | 80200 | 80200 | 7273 |
| 244 | 20230818 | 152900 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 245 | 20230818 | 152800 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 246 | 20230818 | 152700 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 247 | 20230818 | 152600 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 248 | 20230818 | 152500 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 249 | 20230818 | 152400 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 250 | 20230818 | 152300 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 251 | 20230818 | 152200 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 252 | 20230818 | 152100 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 253 | 20230818 | 152000 | 17896907000 | 80400 | 80400 | 80400 | 80400 | 0 |
| 254 | 20230818 | 151900 | 17896907000 | 80400 | 80100 | 80400 | 80100 | 1172 |
| 255 | 20230818 | 151800 | 17802843300 | 80200 | 80200 | 80200 | 80100 | 398 |
| 256 | 20230818 | 151700 | 17770929600 | 80200 | 80200 | 80200 | 80000 | 2346 |
| 257 | 20230818 | 151600 | 17582934900 | 80200 | 80200 | 80200 | 80100 | 259 |
| 258 | 20230818 | 151500 | 17562163500 | 80200 | 80100 | 80200 | 80100 | 681 |
| 259 | 20230818 | 151400 | 17507605500 | 80100 | 80100 | 80200 | 80100 | 91 |
| 260 | 20230818 | 151300 | 17500315000 | 80100 | 80200 | 80200 | 80100 | 174 |
| 261 | 20230818 | 151200 | 17486376000 | 80200 | 80200 | 80200 | 80100 | 849 |
| 262 | 20230818 | 151100 | 17418286400 | 80200 | 80300 | 80300 | 80200 | 712 |
| 263 | 20230818 | 151000 | 17361183400 | 80300 | 80200 | 80300 | 80200 | 308 |
| 264 | 20230818 | 150900 | 17336481400 | 80300 | 80400 | 80400 | 80200 | 1077 |
| 265 | 20230818 | 150800 | 17249995600 | 80400 | 80400 | 80400 | 80300 | 257 |
| 266 | 20230818 | 150700 | 17229349600 | 80400 | 80300 | 80400 | 80300 | 314 |
| 267 | 20230818 | 150600 | 17204128900 | 80400 | 80400 | 80400 | 80300 | 519 |
| 268 | 20230818 | 150500 | 17162446600 | 80300 | 80300 | 80400 | 80300 | 219 |
| 269 | 20230818 | 150400 | 17144860400 | 80300 | 80400 | 80400 | 80300 | 270 |
| 270 | 20230818 | 150300 | 17123178900 | 80400 | 80400 | 80400 | 80300 | 322 |
| 271 | 20230818 | 150200 | 17097302200 | 80400 | 80200 | 80400 | 80100 | 692 |
| 272 | 20230818 | 150100 | 17041759100 | 80100 | 80100 | 80300 | 80100 | 436 |
| 273 | 20230818 | 150000 | 17006804800 | 80200 | 80100 | 80200 | 80100 | 151 |
| 274 | 20230818 | 145900 | 16994701000 | 80100 | 79800 | 80100 | 79800 | 1172 |
| 275 | 20230818 | 145800 | 16900972500 | 79800 | 79800 | 79900 | 79800 | 695 |
| 276 | 20230818 | 145700 | 16845511100 | 79800 | 79900 | 79900 | 79800 | 143 |
| 277 | 20230818 | 145600 | 16834094900 | 79800 | 79700 | 79900 | 79700 | 451 |
| 278 | 20230818 | 145500 | 16798098200 | 79700 | 79700 | 79800 | 79700 | 747 |
| 279 | 20230818 | 145400 | 16738548000 | 79700 | 79800 | 79800 | 79700 | 241 |
| 280 | 20230818 | 145300 | 16719337700 | 79700 | 79700 | 79800 | 79700 | 743 |
| 281 | 20230818 | 145200 | 16660109200 | 79700 | 79700 | 79800 | 79700 | 293 |
| 282 | 20230818 | 145100 | 16636731100 | 79700 | 79700 | 79800 | 79700 | 104 |
| 283 | 20230818 | 145000 | 16628439100 | 79700 | 79800 | 79900 | 79700 | 979 |
| 284 | 20230818 | 144900 | 16550319600 | 79800 | 79800 | 79900 | 79800 | 353 |
| 285 | 20230818 | 144800 | 16522124700 | 79900 | 79800 | 80000 | 79800 | 837 |
| 286 | 20230818 | 144700 | 16455259700 | 79800 | 79800 | 79900 | 79800 | 98 |
| 287 | 20230818 | 144600 | 16447437400 | 79900 | 79900 | 80000 | 79800 | 971 |
| 288 | 20230818 | 144500 | 16369861500 | 79900 | 79900 | 80000 | 79900 | 134 |
| 289 | 20230818 | 144400 | 16359152500 | 79900 | 80000 | 80100 | 79900 | 766 |
| 290 | 20230818 | 144300 | 16297885600 | 80000 | 80000 | 80100 | 80000 | 318 |
| 291 | 20230818 | 144200 | 16272445400 | 80100 | 80000 | 80100 | 80000 | 132 |
| 292 | 20230818 | 144100 | 16261883000 | 80000 | 80000 | 80100 | 80000 | 86 |
| 293 | 20230818 | 144000 | 16255002500 | 80000 | 80000 | 80200 | 80000 | 615 |
| 294 | 20230818 | 143900 | 16205741700 | 80000 | 80000 | 80100 | 80000 | 110 |
| 295 | 20230818 | 143800 | 16196938900 | 80000 | 80100 | 80200 | 79900 | 1089 |
| 296 | 20230818 | 143700 | 16109779800 | 80100 | 80200 | 80200 | 80100 | 92 |
| 297 | 20230818 | 143600 | 16102408700 | 80100 | 80200 | 80200 | 80100 | 207 |
| 298 | 20230818 | 143500 | 16085812100 | 80100 | 80300 | 80300 | 80100 | 250 |
| 299 | 20230818 | 143400 | 16065756100 | 80200 | 80100 | 80200 | 80100 | 384 |
| 300 | 20230818 | 143300 | 16034968400 | 80200 | 80200 | 80200 | 80100 | 245 |
| 301 | 20230818 | 143200 | 16015328600 | 80100 | 80100 | 80200 | 80100 | 140 |
| 302 | 20230818 | 143100 | 16004114400 | 80100 | 80100 | 80200 | 80000 | 87 |
| 303 | 20230818 | 143000 | 15997149000 | 80200 | 80100 | 80200 | 80000 | 716 |
| 304 | 20230818 | 142900 | 15939799300 | 80100 | 80100 | 80200 | 80100 | 85 |
| 305 | 20230818 | 142800 | 15932990000 | 80100 | 80200 | 80200 | 80100 | 111 |
| 306 | 20230818 | 142700 | 15924097400 | 80200 | 80100 | 80200 | 80100 | 167 |
| 307 | 20230818 | 142600 | 15910712400 | 80100 | 80000 | 80100 | 79900 | 516 |
| 308 | 20230818 | 142500 | 15869404400 | 80100 | 80100 | 80100 | 80000 | 182 |
| 309 | 20230818 | 142400 | 15854843100 | 80000 | 80000 | 80100 | 80000 | 277 |
| 310 | 20230818 | 142300 | 15832679400 | 80000 | 80000 | 80100 | 80000 | 130 |
| 311 | 20230818 | 142200 | 15822276000 | 80100 | 79900 | 80100 | 79900 | 597 |
| 312 | 20230818 | 142100 | 15774524500 | 80000 | 80000 | 80100 | 79700 | 2100 |
| 313 | 20230818 | 142000 | 15606729400 | 80100 | 80000 | 80200 | 80000 | 427 |
| 314 | 20230818 | 141900 | 15572536700 | 80000 | 80000 | 80100 | 80000 | 1071 |
| 315 | 20230818 | 141800 | 15486855300 | 80000 | 80000 | 80100 | 80000 | 51 |
| 316 | 20230818 | 141700 | 15482771900 | 80100 | 80100 | 80100 | 80000 | 151 |
| 317 | 20230818 | 141600 | 15470685300 | 80100 | 80000 | 80100 | 80000 | 168 |
| 318 | 20230818 | 141500 | 15457231000 | 80000 | 80000 | 80100 | 80000 | 79 |
| 319 | 20230818 | 141400 | 15450909600 | 80000 | 80000 | 80100 | 80000 | 453 |
| 320 | 20230818 | 141300 | 15414668500 | 80100 | 80000 | 80100 | 80000 | 104 |
| 321 | 20230818 | 141200 | 15406341900 | 80100 | 80300 | 80300 | 80000 | 242 |
| 322 | 20230818 | 141100 | 15386953100 | 80300 | 80100 | 80300 | 80000 | 233 |
| 323 | 20230818 | 141000 | 15368283000 | 80100 | 80100 | 80100 | 80000 | 159 |
| 324 | 20230818 | 140900 | 15355549400 | 80200 | 80000 | 80200 | 80000 | 140 |
| 325 | 20230818 | 140800 | 15344337600 | 80200 | 80000 | 80200 | 80000 | 253 |
| 326 | 20230818 | 140700 | 15324067700 | 80100 | 80100 | 80100 | 80000 | 116 |
| 327 | 20230818 | 140600 | 15314776900 | 80100 | 80100 | 80100 | 80000 | 646 |
| 328 | 20230818 | 140500 | 15263075500 | 80100 | 80200 | 80200 | 80000 | 375 |
| 329 | 20230818 | 140400 | 15233035300 | 80100 | 80000 | 80200 | 80000 | 503 |
| 330 | 20230818 | 140300 | 15192766600 | 80000 | 80100 | 80100 | 80000 | 358 |
| 331 | 20230818 | 140200 | 15164093700 | 80200 | 80100 | 80200 | 80100 | 123 |
| 332 | 20230818 | 140100 | 15154231100 | 80100 | 80100 | 80200 | 80100 | 59 |
| 333 | 20230818 | 140000 | 15149504800 | 80100 | 80100 | 80100 | 80000 | 352 |
| 334 | 20230818 | 135900 | 15121315300 | 80100 | 80000 | 80100 | 80000 | 410 |
| 335 | 20230818 | 135800 | 15088498500 | 80000 | 80200 | 80200 | 80000 | 437 |
| 336 | 20230818 | 135700 | 15053509100 | 80100 | 80100 | 80100 | 80000 | 427 |
| 337 | 20230818 | 135600 | 15019311300 | 80100 | 80000 | 80100 | 80000 | 97 |
| 338 | 20230818 | 135500 | 15011549200 | 80000 | 80000 | 80100 | 80000 | 88 |
| 339 | 20230818 | 135400 | 15004509100 | 80000 | 80100 | 80100 | 80000 | 127 |
| 340 | 20230818 | 135300 | 14994346900 | 80000 | 80000 | 80100 | 80000 | 727 |
| 341 | 20230818 | 135200 | 14936183600 | 80000 | 80000 | 80100 | 80000 | 107 |
| 342 | 20230818 | 135100 | 14927623300 | 80100 | 80000 | 80100 | 80000 | 177 |
| 343 | 20230818 | 135000 | 14913459900 | 80000 | 80100 | 80200 | 80000 | 645 |
| 344 | 20230818 | 134900 | 14861788100 | 80100 | 80100 | 80200 | 80100 | 402 |
| 345 | 20230818 | 134800 | 14829587800 | 80100 | 80100 | 80200 | 80100 | 80 |
| 346 | 20230818 | 134700 | 14823175300 | 80200 | 80100 | 80200 | 80100 | 441 |
| 347 | 20230818 | 134600 | 14787851100 | 80200 | 80100 | 80200 | 80100 | 83 |
| 348 | 20230818 | 134500 | 14781202200 | 80100 | 80100 | 80200 | 80100 | 342 |
| 349 | 20230818 | 134400 | 14753783900 | 80100 | 80200 | 80200 | 80100 | 131 |
| 350 | 20230818 | 134300 | 14743288900 | 80100 | 80100 | 80200 | 80100 | 143 |
| 351 | 20230818 | 134200 | 14731833800 | 80200 | 80200 | 80300 | 80000 | 559 |
| 352 | 20230818 | 134100 | 14687054300 | 80300 | 80100 | 80300 | 80100 | 519 |
| 353 | 20230818 | 134000 | 14645463200 | 80100 | 80000 | 80100 | 80000 | 451 |
| 354 | 20230818 | 133900 | 14609345800 | 80100 | 79900 | 80100 | 79900 | 227 |
| 355 | 20230818 | 133800 | 14591184600 | 79900 | 79800 | 80000 | 79800 | 157 |
| 356 | 20230818 | 133700 | 14578640500 | 79800 | 79800 | 80000 | 79800 | 289 |
| 357 | 20230818 | 133600 | 14555552100 | 79800 | 80000 | 80000 | 79800 | 1571 |
| 358 | 20230818 | 133500 | 14429902400 | 80000 | 80000 | 80100 | 80000 | 85 |
| 359 | 20230818 | 133400 | 14423097400 | 80000 | 80200 | 80200 | 80000 | 729 |
| 360 | 20230818 | 133300 | 14364721000 | 80100 | 80200 | 80200 | 80100 | 153 |
| 361 | 20230818 | 133200 | 14352456500 | 80100 | 80100 | 80200 | 80100 | 71 |
| 362 | 20230818 | 133100 | 14346769100 | 80100 | 80000 | 80200 | 80000 | 241 |
| 363 | 20230818 | 133000 | 14327459500 | 80000 | 80000 | 80100 | 80000 | 150 |
| 364 | 20230818 | 132900 | 14315452400 | 80000 | 80100 | 80100 | 80000 | 122 |
| 365 | 20230818 | 132800 | 14305687600 | 80100 | 80000 | 80200 | 80000 | 270 |
| 366 | 20230818 | 132700 | 14284057200 | 80100 | 80100 | 80200 | 80100 | 177 |
| 367 | 20230818 | 132600 | 14269877900 | 80100 | 80400 | 80400 | 80100 | 519 |
| 368 | 20230818 | 132500 | 14228246900 | 80400 | 80600 | 80600 | 80400 | 806 |
| 369 | 20230818 | 132400 | 14163395200 | 80600 | 80300 | 80600 | 80300 | 1434 |
| 370 | 20230818 | 132300 | 14048005500 | 80300 | 80200 | 80300 | 80100 | 844 |
| 371 | 20230818 | 132200 | 13980285700 | 80200 | 80000 | 80200 | 80000 | 775 |
| 372 | 20230818 | 132100 | 13918226600 | 80000 | 80000 | 80000 | 79900 | 410 |
| 373 | 20230818 | 132000 | 13885432900 | 79900 | 79900 | 80000 | 79900 | 524 |
| 374 | 20230818 | 131900 | 13843554900 | 79900 | 79900 | 80000 | 79800 | 174 |
| 375 | 20230818 | 131800 | 13829639000 | 80000 | 79800 | 80000 | 79700 | 807 |
| 376 | 20230818 | 131700 | 13765224500 | 79800 | 79900 | 79900 | 79800 | 134 |
| 377 | 20230818 | 131600 | 13754523400 | 79900 | 79900 | 79900 | 79800 | 131 |
| 378 | 20230818 | 131500 | 13744065000 | 79900 | 79800 | 79900 | 79800 | 152 |
| 379 | 20230818 | 131400 | 13731922400 | 79800 | 79800 | 79900 | 79800 | 61 |
| 380 | 20230818 | 131300 | 13727054500 | 79900 | 79900 | 79900 | 79800 | 85 |
| 381 | 20230818 | 131200 | 13720270700 | 79900 | 79800 | 79900 | 79800 | 249 |
| 382 | 20230818 | 131100 | 13700387400 | 79800 | 79900 | 79900 | 79800 | 412 |
| 383 | 20230818 | 131000 | 13667507100 | 79900 | 79800 | 79900 | 79600 | 554 |
| 384 | 20230818 | 130900 | 13623327300 | 79900 | 79600 | 79900 | 79600 | 454 |
| 385 | 20230818 | 130800 | 13587128200 | 79700 | 79600 | 79700 | 79600 | 117 |
| 386 | 20230818 | 130700 | 13577805700 | 79700 | 79700 | 79700 | 79600 | 524 |
| 387 | 20230818 | 130600 | 13536046100 | 79700 | 79600 | 79700 | 79500 | 496 |
| 388 | 20230818 | 130500 | 13496566000 | 79600 | 79700 | 79700 | 79600 | 392 |
| 389 | 20230818 | 130400 | 13465337200 | 79700 | 79500 | 79700 | 79500 | 515 |
| 390 | 20230818 | 130300 | 13424343000 | 79500 | 79600 | 79600 | 79500 | 61 |
| 391 | 20230818 | 130200 | 13419491400 | 79500 | 79500 | 79500 | 79300 | 929 |
| 392 | 20230818 | 130100 | 13345680000 | 79400 | 79500 | 79500 | 79300 | 580 |
| 393 | 20230818 | 130000 | 13299673100 | 79400 | 79400 | 79500 | 79300 | 357 |
| 394 | 20230818 | 125900 | 13271320400 | 79300 | 79400 | 79400 | 79300 | 819 |
| 395 | 20230818 | 125800 | 13206317000 | 79500 | 79400 | 79500 | 79400 | 36 |
| 396 | 20230818 | 125700 | 13203458200 | 79400 | 79400 | 79500 | 79400 | 33 |
| 397 | 20230818 | 125600 | 13200836000 | 79400 | 79500 | 79500 | 79400 | 78 |
| 398 | 20230818 | 125500 | 13194636600 | 79500 | 79400 | 79500 | 79400 | 137 |
| 399 | 20230818 | 125400 | 13183756500 | 79500 | 79600 | 79600 | 79400 | 572 |
| 400 | 20230818 | 125300 | 13138320600 | 79500 | 79600 | 79600 | 79400 | 362 |
| 401 | 20230818 | 125200 | 13109541000 | 79600 | 79400 | 79600 | 79400 | 401 |
| 402 | 20230818 | 125100 | 13077662700 | 79500 | 79400 | 79500 | 79300 | 145 |
| 403 | 20230818 | 125000 | 13066149200 | 79400 | 79400 | 79400 | 79300 | 67 |
| 404 | 20230818 | 124900 | 13060831200 | 79400 | 79400 | 79400 | 79300 | 73 |
| 405 | 20230818 | 124800 | 13055040700 | 79400 | 79400 | 79400 | 79300 | 37 |
| 406 | 20230818 | 124700 | 13052103600 | 79300 | 79300 | 79400 | 79300 | 123 |
| 407 | 20230818 | 124600 | 13042349400 | 79400 | 79500 | 79500 | 79300 | 687 |
| 408 | 20230818 | 124500 | 12987817800 | 79500 | 79500 | 79500 | 79400 | 41 |
| 409 | 20230818 | 124400 | 12984559900 | 79500 | 79400 | 79500 | 79400 | 97 |
| 410 | 20230818 | 124300 | 12976849200 | 79500 | 79500 | 79600 | 79500 | 427 |
| 411 | 20230818 | 124200 | 12942901800 | 79600 | 79500 | 79600 | 79400 | 648 |
| 412 | 20230818 | 124100 | 12891384700 | 79500 | 79300 | 79500 | 79300 | 107 |
| 413 | 20230818 | 124000 | 12882888600 | 79400 | 79400 | 79400 | 79300 | 26 |
| 414 | 20230818 | 123900 | 12880824700 | 79400 | 79400 | 79400 | 79300 | 38 |
| 415 | 20230818 | 123800 | 12877808100 | 79400 | 79400 | 79400 | 79200 | 502 |
| 416 | 20230818 | 123700 | 12838009600 | 79500 | 79500 | 79700 | 79500 | 838 |
| 417 | 20230818 | 123600 | 12771358300 | 79500 | 79400 | 79500 | 79400 | 52 |
| 418 | 20230818 | 123500 | 12767226200 | 79400 | 79500 | 79500 | 79400 | 13 |
| 419 | 20230818 | 123400 | 12766193400 | 79300 | 79400 | 79500 | 79300 | 15 |
| 420 | 20230818 | 123300 | 12765002600 | 79500 | 79400 | 79500 | 79300 | 134 |
| 421 | 20230818 | 123200 | 12754361200 | 79400 | 79300 | 79400 | 79200 | 232 |
| 422 | 20230818 | 123100 | 12735956900 | 79300 | 79300 | 79300 | 79200 | 26 |
| 423 | 20230818 | 123000 | 12733895700 | 79300 | 79300 | 79400 | 79100 | 516 |
| 424 | 20230818 | 122900 | 12693018400 | 79400 | 79400 | 79400 | 79300 | 45 |
| 425 | 20230818 | 122800 | 12689449300 | 79400 | 79400 | 79400 | 79100 | 756 |
| 426 | 20230818 | 122700 | 12629551800 | 79400 | 79400 | 79400 | 79300 | 165 |
| 427 | 20230818 | 122600 | 12616451600 | 79400 | 79300 | 79400 | 79300 | 7 |
| 428 | 20230818 | 122500 | 12615896200 | 79300 | 79300 | 79400 | 79300 | 121 |
| 429 | 20230818 | 122400 | 12606290800 | 79400 | 79300 | 79400 | 79300 | 152 |
| 430 | 20230818 | 122300 | 12594229400 | 79400 | 79300 | 79400 | 79300 | 42 |
| 431 | 20230818 | 122200 | 12590897900 | 79300 | 79500 | 79500 | 79100 | 442 |
| 432 | 20230818 | 122100 | 12555872600 | 79400 | 79300 | 79500 | 79300 | 372 |
| 433 | 20230818 | 122000 | 12526364300 | 79100 | 79300 | 79300 | 79100 | 160 |
| 434 | 20230818 | 121900 | 12513688600 | 79300 | 79400 | 79400 | 79300 | 125 |
| 435 | 20230818 | 121800 | 12503774700 | 79400 | 79200 | 79400 | 79200 | 103 |
| 436 | 20230818 | 121700 | 12495597700 | 79400 | 79300 | 79400 | 79200 | 24 |
| 437 | 20230818 | 121600 | 12493694100 | 79300 | 79400 | 79400 | 79300 | 79 |
| 438 | 20230818 | 121500 | 12487429300 | 79300 | 79400 | 79400 | 79300 | 22 |
| 439 | 20230818 | 121400 | 12485682700 | 79400 | 79500 | 79500 | 79100 | 780 |
| 440 | 20230818 | 121300 | 12423836600 | 79400 | 79500 | 79500 | 79400 | 28 |
| 441 | 20230818 | 121200 | 12421612700 | 79400 | 79500 | 79500 | 79400 | 78 |
| 442 | 20230818 | 121100 | 12415412700 | 79400 | 79400 | 79500 | 79400 | 58 |
| 443 | 20230818 | 121000 | 12410806600 | 79500 | 79500 | 79500 | 79400 | 73 |
| 444 | 20230818 | 120900 | 12405004700 | 79500 | 79500 | 79500 | 79400 | 86 |
| 445 | 20230818 | 120800 | 12398169100 | 79500 | 79500 | 79500 | 79400 | 16 |
| 446 | 20230818 | 120700 | 12396897400 | 79500 | 79500 | 79500 | 79400 | 19 |
| 447 | 20230818 | 120600 | 12395388200 | 79500 | 79500 | 79500 | 79200 | 579 |
| 448 | 20230818 | 120500 | 12349439500 | 79500 | 79600 | 79600 | 79500 | 41 |
| 449 | 20230818 | 120400 | 12346177800 | 79600 | 79500 | 79700 | 79500 | 194 |
| 450 | 20230818 | 120300 | 12330751400 | 79500 | 79400 | 79500 | 79300 | 577 |
| 451 | 20230818 | 120200 | 12284959000 | 79300 | 79400 | 79400 | 79300 | 19 |
| 452 | 20230818 | 120100 | 12283451300 | 79400 | 79300 | 79400 | 79300 | 205 |
| 453 | 20230818 | 120000 | 12267174700 | 79400 | 79200 | 79400 | 79200 | 90 |
| 454 | 20230818 | 115900 | 12260032100 | 79200 | 79400 | 79400 | 79200 | 114 |
| 455 | 20230818 | 115800 | 12250992200 | 79500 | 79600 | 79700 | 79300 | 813 |
| 456 | 20230818 | 115700 | 12186436500 | 79600 | 79700 | 79700 | 79600 | 101 |
| 457 | 20230818 | 115600 | 12178395000 | 79700 | 79600 | 79700 | 79600 | 125 |
| 458 | 20230818 | 115500 | 12168434400 | 79600 | 79700 | 79900 | 79600 | 195 |
| 459 | 20230818 | 115400 | 12152880800 | 79900 | 79400 | 79900 | 79400 | 295 |
| 460 | 20230818 | 115300 | 12129422400 | 79400 | 79500 | 79500 | 79400 | 32 |
| 461 | 20230818 | 115200 | 12126880400 | 79500 | 79500 | 79500 | 79400 | 37 |
| 462 | 20230818 | 115100 | 12123941800 | 79400 | 79500 | 79500 | 79400 | 29 |
| 463 | 20230818 | 115000 | 12121637100 | 79500 | 79400 | 79500 | 79200 | 524 |
| 464 | 20230818 | 114900 | 12080061200 | 79400 | 79400 | 79500 | 79400 | 67 |
| 465 | 20230818 | 114800 | 12074740500 | 79400 | 79500 | 79500 | 79400 | 354 |
| 466 | 20230818 | 114700 | 12046601000 | 79500 | 79400 | 79500 | 79400 | 87 |
| 467 | 20230818 | 114600 | 12039691200 | 79500 | 79500 | 79500 | 79400 | 143 |
| 468 | 20230818 | 114500 | 12028334500 | 79500 | 79500 | 79500 | 79400 | 71 |
| 469 | 20230818 | 114400 | 12022693900 | 79500 | 79500 | 79500 | 79400 | 34 |
| 470 | 20230818 | 114300 | 12019991400 | 79500 | 79500 | 79500 | 79400 | 35 |
| 471 | 20230818 | 114200 | 12017211800 | 79500 | 79700 | 79700 | 79300 | 592 |
| 472 | 20230818 | 114100 | 11970123400 | 79600 | 79700 | 79700 | 79600 | 134 |
| 473 | 20230818 | 114000 | 11959445000 | 79600 | 79400 | 79700 | 79400 | 515 |
| 474 | 20230818 | 113900 | 11918505000 | 79400 | 79400 | 79500 | 79400 | 44 |
| 475 | 20230818 | 113800 | 11915008400 | 79400 | 79200 | 79500 | 79200 | 242 |
| 476 | 20230818 | 113700 | 11895811600 | 79200 | 79300 | 79300 | 79200 | 30 |
| 477 | 20230818 | 113600 | 11893433100 | 79300 | 79200 | 79300 | 79200 | 116 |
| 478 | 20230818 | 113500 | 11884241600 | 79200 | 79200 | 79300 | 79200 | 295 |
| 479 | 20230818 | 113400 | 11860870500 | 79200 | 79500 | 79500 | 79100 | 676 |
| 480 | 20230818 | 113300 | 11807296100 | 79500 | 79500 | 79600 | 79400 | 171 |
| 481 | 20230818 | 113200 | 11793709100 | 79600 | 79500 | 79600 | 79500 | 44 |
| 482 | 20230818 | 113100 | 11790210600 | 79500 | 79700 | 79700 | 79500 | 168 |
| 483 | 20230818 | 113000 | 11776837000 | 79700 | 79700 | 79700 | 79600 | 70 |
| 484 | 20230818 | 112900 | 11771260800 | 79700 | 79700 | 79700 | 79600 | 143 |
| 485 | 20230818 | 112800 | 11759877200 | 79700 | 79600 | 79700 | 79500 | 177 |
| 486 | 20230818 | 112700 | 11745790100 | 79600 | 79600 | 79600 | 79500 | 128 |
| 487 | 20230818 | 112600 | 11735601500 | 79600 | 79800 | 79800 | 79500 | 717 |
| 488 | 20230818 | 112500 | 11678536400 | 79800 | 79700 | 79800 | 79700 | 74 |
| 489 | 20230818 | 112400 | 11672633700 | 79800 | 79700 | 79800 | 79700 | 204 |
| 490 | 20230818 | 112300 | 11656365800 | 79800 | 79800 | 79900 | 79700 | 349 |
| 491 | 20230818 | 112200 | 11628513600 | 79800 | 79800 | 79900 | 79800 | 84 |
| 492 | 20230818 | 112100 | 11621809100 | 79800 | 79800 | 79900 | 79800 | 58 |
| 493 | 20230818 | 112000 | 11617178200 | 79900 | 79600 | 79900 | 79600 | 502 |
| 494 | 20230818 | 111900 | 11577177300 | 79600 | 79800 | 79800 | 79600 | 204 |
| 495 | 20230818 | 111800 | 11560936200 | 79800 | 79900 | 79900 | 79600 | 544 |
| 496 | 20230818 | 111700 | 11517569400 | 79900 | 80100 | 80100 | 79900 | 624 |
| 497 | 20230818 | 111600 | 11467656600 | 80100 | 80200 | 80200 | 80100 | 128 |
| 498 | 20230818 | 111500 | 11457403700 | 80200 | 80000 | 80200 | 80000 | 264 |
| 499 | 20230818 | 111400 | 11436264700 | 80000 | 80100 | 80100 | 80000 | 196 |
| 500 | 20230818 | 111300 | 11420574900 | 80100 | 80100 | 80100 | 80000 | 278 |
| 501 | 20230818 | 111200 | 11398312600 | 80000 | 80000 | 80100 | 80000 | 596 |
| 502 | 20230818 | 111100 | 11350601900 | 80000 | 80000 | 80000 | 79900 | 305 |
| 503 | 20230818 | 111000 | 11326204000 | 80000 | 80100 | 80100 | 79600 | 944 |
| 504 | 20230818 | 110900 | 11250741700 | 80100 | 79800 | 80100 | 79800 | 333 |
| 505 | 20230818 | 110800 | 11224148300 | 79800 | 79700 | 79800 | 79700 | 306 |
| 506 | 20230818 | 110700 | 11199758000 | 79700 | 79800 | 79800 | 79700 | 114 |
| 507 | 20230818 | 110600 | 11190671500 | 79700 | 79800 | 79800 | 79600 | 518 |
| 508 | 20230818 | 110500 | 11149377600 | 79800 | 79700 | 79800 | 79700 | 64 |
| 509 | 20230818 | 110400 | 11144275600 | 79700 | 79700 | 79800 | 79300 | 1271 |
| 510 | 20230818 | 110300 | 11043210000 | 79700 | 79500 | 79800 | 79500 | 808 |
| 511 | 20230818 | 110200 | 10978956800 | 79500 | 79600 | 79700 | 79200 | 927 |
| 512 | 20230818 | 110100 | 10905335000 | 79600 | 79600 | 79700 | 79300 | 709 |
| 513 | 20230818 | 110000 | 10848969200 | 79600 | 79700 | 79800 | 79600 | 134 |
| 514 | 20230818 | 105900 | 10838290100 | 79800 | 79800 | 79800 | 79700 | 165 |
| 515 | 20230818 | 105800 | 10825137600 | 79800 | 79900 | 79900 | 79800 | 238 |
| 516 | 20230818 | 105700 | 10806131200 | 79900 | 80000 | 80100 | 79800 | 298 |
| 517 | 20230818 | 105600 | 10782314200 | 80100 | 80100 | 80100 | 79800 | 1208 |
| 518 | 20230818 | 105500 | 10685711500 | 80100 | 80000 | 80100 | 80000 | 285 |
| 519 | 20230818 | 105400 | 10662905700 | 80100 | 80000 | 80100 | 79900 | 870 |
| 520 | 20230818 | 105300 | 10593299400 | 80100 | 80100 | 80100 | 79800 | 746 |
| 521 | 20230818 | 105200 | 10533601300 | 80100 | 80100 | 80200 | 80100 | 618 |
| 522 | 20230818 | 105100 | 10484074200 | 80200 | 80000 | 80200 | 79900 | 1000 |
| 523 | 20230818 | 105000 | 10404050400 | 79900 | 79900 | 80000 | 79900 | 309 |
| 524 | 20230818 | 104900 | 10379353100 | 80000 | 80100 | 80100 | 79900 | 265 |
| 525 | 20230818 | 104800 | 10358152400 | 80100 | 80000 | 80200 | 79900 | 737 |
| 526 | 20230818 | 104700 | 10299160400 | 79900 | 79900 | 80000 | 79900 | 336 |
| 527 | 20230818 | 104600 | 10272286000 | 80000 | 79700 | 80000 | 79700 | 564 |
| 528 | 20230818 | 104500 | 10227232500 | 79800 | 79700 | 79800 | 79700 | 416 |
| 529 | 20230818 | 104400 | 10194056400 | 79700 | 79800 | 79800 | 79700 | 130 |
| 530 | 20230818 | 104300 | 10183689200 | 79800 | 79800 | 79900 | 79800 | 225 |
| 531 | 20230818 | 104200 | 10165733100 | 79800 | 79700 | 79900 | 79700 | 370 |
| 532 | 20230818 | 104100 | 10136203800 | 79700 | 79800 | 79900 | 79700 | 383 |
| 533 | 20230818 | 104000 | 10105634100 | 79800 | 79800 | 79900 | 79800 | 641 |
| 534 | 20230818 | 103900 | 10054472000 | 79800 | 79300 | 79900 | 79200 | 1463 |
| 535 | 20230818 | 103800 | 9938262100 | 79200 | 79300 | 79300 | 79200 | 325 |
| 536 | 20230818 | 103700 | 9912505400 | 79200 | 79200 | 79300 | 79200 | 67 |
| 537 | 20230818 | 103600 | 9907197800 | 79300 | 79400 | 79400 | 79200 | 455 |
| 538 | 20230818 | 103500 | 9871111900 | 79400 | 79400 | 79400 | 79300 | 1083 |
| 539 | 20230818 | 103400 | 9785218000 | 79300 | 79400 | 79400 | 79300 | 125 |
| 540 | 20230818 | 103300 | 9775300100 | 79400 | 79300 | 79400 | 79300 | 840 |
| 541 | 20230818 | 103200 | 9708678200 | 79300 | 79200 | 79300 | 79200 | 683 |
| 542 | 20230818 | 103100 | 9654531600 | 79300 | 79200 | 79300 | 78800 | 2725 |
| 543 | 20230818 | 103000 | 9439289300 | 79200 | 79100 | 79300 | 79100 | 516 |
| 544 | 20230818 | 102900 | 9398464200 | 79100 | 79100 | 79100 | 79000 | 139 |
| 545 | 20230818 | 102800 | 9387480900 | 79100 | 79100 | 79100 | 79000 | 181 |
| 546 | 20230818 | 102700 | 9373168100 | 79100 | 79000 | 79100 | 79000 | 234 |
| 547 | 20230818 | 102600 | 9354678700 | 79100 | 79200 | 79300 | 79000 | 654 |
| 548 | 20230818 | 102500 | 9302926900 | 79200 | 79200 | 79300 | 79100 | 490 |
| 549 | 20230818 | 102400 | 9264105900 | 79200 | 79200 | 79200 | 79000 | 214 |
| 550 | 20230818 | 102300 | 9247165800 | 79300 | 79100 | 79400 | 79000 | 448 |
| 551 | 20230818 | 102200 | 9211698600 | 79100 | 79300 | 79300 | 79000 | 664 |
| 552 | 20230818 | 102100 | 9159168600 | 79200 | 79100 | 79300 | 79100 | 414 |
| 553 | 20230818 | 102000 | 9126383000 | 79100 | 79100 | 79200 | 79000 | 697 |
| 554 | 20230818 | 101900 | 9071224700 | 79100 | 79100 | 79200 | 79000 | 118 |
| 555 | 20230818 | 101800 | 9061893000 | 79100 | 79100 | 79200 | 79000 | 352 |
| 556 | 20230818 | 101700 | 9034051000 | 79100 | 79300 | 79300 | 79100 | 172 |
| 557 | 20230818 | 101600 | 9020432800 | 79200 | 78900 | 79200 | 78900 | 871 |
| 558 | 20230818 | 101500 | 8951672500 | 79000 | 78900 | 79000 | 78800 | 444 |
| 559 | 20230818 | 101400 | 8916662800 | 78900 | 79000 | 79000 | 78900 | 561 |
| 560 | 20230818 | 101300 | 8872394100 | 79000 | 78900 | 79000 | 78900 | 116 |
| 561 | 20230818 | 101200 | 8863239900 | 78900 | 79000 | 79000 | 78900 | 194 |
| 562 | 20230818 | 101100 | 8847927600 | 79000 | 79100 | 79100 | 78900 | 305 |
| 563 | 20230818 | 101000 | 8823829700 | 79100 | 79100 | 79200 | 79000 | 256 |
| 564 | 20230818 | 100900 | 8803574200 | 79100 | 79200 | 79200 | 79100 | 43 |
| 565 | 20230818 | 100800 | 8800171800 | 79200 | 79300 | 79300 | 79100 | 235 |
| 566 | 20230818 | 100700 | 8781564700 | 79300 | 79000 | 79300 | 78900 | 324 |
| 567 | 20230818 | 100600 | 8755955500 | 78900 | 79000 | 79100 | 78900 | 136 |
| 568 | 20230818 | 100500 | 8745215100 | 79000 | 79200 | 79200 | 79000 | 319 |
| 569 | 20230818 | 100400 | 8719988800 | 79100 | 79200 | 79300 | 79000 | 1206 |
| 570 | 20230818 | 100300 | 8624639500 | 79200 | 79400 | 79400 | 79000 | 510 |
| 571 | 20230818 | 100200 | 8584263700 | 79300 | 79300 | 79600 | 79100 | 946 |
| 572 | 20230818 | 100100 | 8509175500 | 79400 | 79500 | 79500 | 79300 | 173 |
| 573 | 20230818 | 100000 | 8495442900 | 79500 | 79400 | 79500 | 79200 | 425 |
| 574 | 20230818 | 095900 | 8461753100 | 79500 | 79500 | 79600 | 79300 | 268 |
| 575 | 20230818 | 095800 | 8440457500 | 79600 | 79500 | 79600 | 79500 | 415 |
| 576 | 20230818 | 095700 | 8407461500 | 79600 | 79700 | 79800 | 79600 | 284 |
| 577 | 20230818 | 095600 | 8384843000 | 79700 | 79900 | 79900 | 79700 | 673 |
| 578 | 20230818 | 095500 | 8331177700 | 79800 | 80000 | 80000 | 79800 | 224 |
| 579 | 20230818 | 095400 | 8313280200 | 79900 | 80000 | 80200 | 79900 | 1320 |
| 580 | 20230818 | 095300 | 8207617200 | 80000 | 79600 | 80200 | 79600 | 2202 |
| 581 | 20230818 | 095200 | 8031669300 | 79700 | 79500 | 79700 | 79400 | 1263 |
| 582 | 20230818 | 095100 | 7931207200 | 79400 | 79400 | 79500 | 79300 | 952 |
| 583 | 20230818 | 095000 | 7855641600 | 79300 | 79400 | 79500 | 79300 | 246 |
| 584 | 20230818 | 094900 | 7836120900 | 79400 | 79200 | 79600 | 79100 | 2170 |
| 585 | 20230818 | 094800 | 7663787400 | 79300 | 79700 | 79700 | 79300 | 1291 |
| 586 | 20230818 | 094700 | 7561193700 | 79700 | 79200 | 79700 | 79200 | 1401 |
| 587 | 20230818 | 094600 | 7449943300 | 79200 | 79000 | 79300 | 79000 | 1097 |
| 588 | 20230818 | 094500 | 7363143000 | 79000 | 79000 | 79100 | 79000 | 100 |
| 589 | 20230818 | 094400 | 7355241300 | 79000 | 79100 | 79100 | 79000 | 174 |
| 590 | 20230818 | 094300 | 7341484000 | 79000 | 79000 | 79100 | 79000 | 349 |
| 591 | 20230818 | 094200 | 7313912300 | 79100 | 79000 | 79100 | 79000 | 415 |
| 592 | 20230818 | 094100 | 7281092500 | 79100 | 79000 | 79100 | 78900 | 1071 |
| 593 | 20230818 | 094000 | 7196498200 | 79100 | 79300 | 79300 | 79100 | 575 |
| 594 | 20230818 | 093900 | 7150962100 | 79200 | 78900 | 79400 | 78900 | 1782 |
| 595 | 20230818 | 093800 | 7009804000 | 79000 | 78600 | 79000 | 78600 | 967 |
| 596 | 20230818 | 093700 | 6933584300 | 78700 | 78300 | 78700 | 78300 | 1845 |
| 597 | 20230818 | 093600 | 6788822600 | 78300 | 78500 | 78500 | 78300 | 403 |
| 598 | 20230818 | 093500 | 6757249900 | 78400 | 78400 | 78500 | 78400 | 274 |
| 599 | 20230818 | 093400 | 6735765000 | 78400 | 78400 | 78600 | 78400 | 1153 |
| 600 | 20230818 | 093300 | 6645297500 | 78400 | 78200 | 78500 | 78100 | 842 |
| 601 | 20230818 | 093200 | 6579399600 | 78100 | 78300 | 78300 | 78100 | 1123 |
| 602 | 20230818 | 093100 | 6491570000 | 78200 | 78300 | 78300 | 78200 | 742 |
| 603 | 20230818 | 093000 | 6433500500 | 78200 | 78200 | 78300 | 78200 | 338 |
| 604 | 20230818 | 092900 | 6407060600 | 78200 | 78500 | 78500 | 78100 | 1051 |
| 605 | 20230818 | 092800 | 6324719400 | 78400 | 78000 | 78500 | 77800 | 3030 |
| 606 | 20230818 | 092700 | 6088012600 | 78000 | 78100 | 78200 | 77900 | 2573 |
| 607 | 20230818 | 092600 | 5887268900 | 78100 | 78200 | 78300 | 78100 | 720 |
| 608 | 20230818 | 092500 | 5830972800 | 78200 | 78200 | 78300 | 78200 | 376 |
| 609 | 20230818 | 092400 | 5801550700 | 78200 | 78200 | 78300 | 78200 | 506 |
| 610 | 20230818 | 092300 | 5761976000 | 78200 | 78100 | 78200 | 78100 | 1562 |
| 611 | 20230818 | 092200 | 5639851400 | 78100 | 78000 | 78200 | 78000 | 4980 |
| 612 | 20230818 | 092100 | 5251229800 | 78000 | 78600 | 78700 | 78000 | 5203 |
| 613 | 20230818 | 092000 | 4843927000 | 78600 | 78500 | 78700 | 78500 | 480 |
| 614 | 20230818 | 091900 | 4806204300 | 78500 | 78600 | 78700 | 78500 | 650 |
| 615 | 20230818 | 091800 | 4755127000 | 78600 | 78600 | 78600 | 78300 | 2361 |
| 616 | 20230818 | 091700 | 4569985800 | 78600 | 78600 | 78600 | 78500 | 1013 |
| 617 | 20230818 | 091600 | 4490426300 | 78600 | 78800 | 78900 | 78600 | 701 |
| 618 | 20230818 | 091500 | 4435243600 | 78700 | 79200 | 79200 | 78700 | 1304 |
| 619 | 20230818 | 091400 | 4332500000 | 79300 | 78700 | 79300 | 78400 | 2531 |
| 620 | 20230818 | 091300 | 4133681200 | 78600 | 79100 | 79100 | 78600 | 3371 |
| 621 | 20230818 | 091200 | 3867614500 | 79000 | 79200 | 79200 | 78900 | 1796 |
| 622 | 20230818 | 091100 | 3725613100 | 79200 | 79100 | 79300 | 78800 | 2540 |
| 623 | 20230818 | 091000 | 3524757000 | 79100 | 79800 | 79900 | 79100 | 1812 |
| 624 | 20230818 | 090900 | 3380793500 | 79800 | 79400 | 80000 | 79200 | 953 |
| 625 | 20230818 | 090800 | 3304981300 | 79200 | 79000 | 79500 | 78800 | 4265 |
| 626 | 20230818 | 090700 | 2968036900 | 79000 | 79300 | 79500 | 79000 | 6225 |
| 627 | 20230818 | 090600 | 2474601000 | 79300 | 79900 | 80000 | 79100 | 5144 |
| 628 | 20230818 | 090500 | 2066252300 | 79900 | 79600 | 80000 | 79400 | 2952 |
| 629 | 20230818 | 090400 | 1831007500 | 79700 | 79800 | 80600 | 79600 | 5489 |
| 630 | 20230818 | 090300 | 1391518700 | 79800 | 81600 | 81700 | 79000 | 7491 |
| 631 | 20230818 | 090200 | 788804600 | 81500 | 81500 | 81700 | 81300 | 1522 |
| 632 | 20230818 | 090100 | 664745300 | 81500 | 81700 | 81700 | 81000 | 2961 |
| 633 | 20230818 | 090000 | 423841100 | 81700 | 82700 | 82700 | 81600 | 5094 |