30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 3 | 20230818 | 190100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 4 | 20230818 | 190000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 5 | 20230818 | 185900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 6 | 20230818 | 185800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 7 | 20230818 | 185700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 8 | 20230818 | 185600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 9 | 20230818 | 185500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 10 | 20230818 | 185400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 11 | 20230818 | 185300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 12 | 20230818 | 185200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 13 | 20230818 | 185100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 14 | 20230818 | 185000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 15 | 20230818 | 184900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 16 | 20230818 | 184800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 17 | 20230818 | 184700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 18 | 20230818 | 184600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 19 | 20230818 | 184500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 20 | 20230818 | 184400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 21 | 20230818 | 184300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 22 | 20230818 | 184200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 23 | 20230818 | 184100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 24 | 20230818 | 184000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 25 | 20230818 | 183900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 26 | 20230818 | 183800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 27 | 20230818 | 183700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 28 | 20230818 | 183600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 29 | 20230818 | 183500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 30 | 20230818 | 183400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 31 | 20230818 | 183300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 32 | 20230818 | 183200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 33 | 20230818 | 183100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 34 | 20230818 | 183000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 35 | 20230818 | 182900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 36 | 20230818 | 182800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 37 | 20230818 | 182700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 38 | 20230818 | 182600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 39 | 20230818 | 182500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 40 | 20230818 | 182400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 41 | 20230818 | 182300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 42 | 20230818 | 182200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 43 | 20230818 | 182100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 44 | 20230818 | 182000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 45 | 20230818 | 181900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 46 | 20230818 | 181800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 47 | 20230818 | 181700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 48 | 20230818 | 181600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 49 | 20230818 | 181500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 50 | 20230818 | 181400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 51 | 20230818 | 181300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 52 | 20230818 | 181200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 53 | 20230818 | 181100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 54 | 20230818 | 181000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 55 | 20230818 | 180900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 56 | 20230818 | 180800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 57 | 20230818 | 180700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 58 | 20230818 | 180600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 59 | 20230818 | 180500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 60 | 20230818 | 180400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 61 | 20230818 | 180300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 62 | 20230818 | 180200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 63 | 20230818 | 180100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 64 | 20230818 | 180000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 65 | 20230818 | 175900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 66 | 20230818 | 175800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 67 | 20230818 | 175700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 68 | 20230818 | 175600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 69 | 20230818 | 175500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 70 | 20230818 | 175400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 71 | 20230818 | 175300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 72 | 20230818 | 175200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 73 | 20230818 | 175100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 74 | 20230818 | 175000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 75 | 20230818 | 174900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 76 | 20230818 | 174800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 77 | 20230818 | 174700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 78 | 20230818 | 174600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 79 | 20230818 | 174500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 80 | 20230818 | 174400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 81 | 20230818 | 174300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 82 | 20230818 | 174200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 83 | 20230818 | 174100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 84 | 20230818 | 174000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 85 | 20230818 | 173900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 86 | 20230818 | 173800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 87 | 20230818 | 173700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 88 | 20230818 | 173600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 89 | 20230818 | 173500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 90 | 20230818 | 173400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 91 | 20230818 | 173300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 92 | 20230818 | 173200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 93 | 20230818 | 173100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 94 | 20230818 | 173000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 95 | 20230818 | 172900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 96 | 20230818 | 172800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 97 | 20230818 | 172700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 98 | 20230818 | 172600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 99 | 20230818 | 172500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 100 | 20230818 | 172400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 101 | 20230818 | 172300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 102 | 20230818 | 172200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 103 | 20230818 | 172100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 104 | 20230818 | 172000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 105 | 20230818 | 171900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 106 | 20230818 | 171800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 107 | 20230818 | 171700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 108 | 20230818 | 171600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 109 | 20230818 | 171500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 110 | 20230818 | 171400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 111 | 20230818 | 171300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 112 | 20230818 | 171200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 113 | 20230818 | 171100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 114 | 20230818 | 171000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 115 | 20230818 | 170900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 116 | 20230818 | 170800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 117 | 20230818 | 170700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 118 | 20230818 | 170600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 119 | 20230818 | 170500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 120 | 20230818 | 170400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 121 | 20230818 | 170300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 122 | 20230818 | 170200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 123 | 20230818 | 170100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 124 | 20230818 | 170000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 125 | 20230818 | 165900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 126 | 20230818 | 165800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 127 | 20230818 | 165700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 128 | 20230818 | 165600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 129 | 20230818 | 165500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 130 | 20230818 | 165400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 131 | 20230818 | 165300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 132 | 20230818 | 165200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 133 | 20230818 | 165100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 134 | 20230818 | 165000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 135 | 20230818 | 164900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 136 | 20230818 | 164800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 137 | 20230818 | 164700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 138 | 20230818 | 164600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 139 | 20230818 | 164500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 140 | 20230818 | 164400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 141 | 20230818 | 164300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 142 | 20230818 | 164200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 143 | 20230818 | 164100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 144 | 20230818 | 164000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 145 | 20230818 | 163900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 146 | 20230818 | 163800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 147 | 20230818 | 163700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 148 | 20230818 | 163600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 149 | 20230818 | 163500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 150 | 20230818 | 163400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 151 | 20230818 | 163300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 152 | 20230818 | 163200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 153 | 20230818 | 163100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 154 | 20230818 | 163000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 155 | 20230818 | 162900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 156 | 20230818 | 162800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 157 | 20230818 | 162700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 158 | 20230818 | 162600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 159 | 20230818 | 162500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 160 | 20230818 | 162400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 161 | 20230818 | 162300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 162 | 20230818 | 162200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 163 | 20230818 | 162100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 164 | 20230818 | 162000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 165 | 20230818 | 161900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 166 | 20230818 | 161800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 167 | 20230818 | 161700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 168 | 20230818 | 161600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 169 | 20230818 | 161500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 170 | 20230818 | 161400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 171 | 20230818 | 161300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 172 | 20230818 | 161200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 173 | 20230818 | 161100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 174 | 20230818 | 161000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 175 | 20230818 | 160900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 176 | 20230818 | 160800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 177 | 20230818 | 160700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 178 | 20230818 | 160600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 179 | 20230818 | 160500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 180 | 20230818 | 160400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 181 | 20230818 | 160300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 182 | 20230818 | 160200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 183 | 20230818 | 160100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 184 | 20230818 | 160000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 185 | 20230818 | 155900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 186 | 20230818 | 155800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 187 | 20230818 | 155700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 188 | 20230818 | 155600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 189 | 20230818 | 155500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 190 | 20230818 | 155400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 191 | 20230818 | 155300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 192 | 20230818 | 155200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 193 | 20230818 | 155100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 194 | 20230818 | 155000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 195 | 20230818 | 154900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 196 | 20230818 | 154800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 197 | 20230818 | 154700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 198 | 20230818 | 154600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 199 | 20230818 | 154500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 200 | 20230818 | 154400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 201 | 20230818 | 154300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 202 | 20230818 | 154200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 203 | 20230818 | 154100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 204 | 20230818 | 154000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 205 | 20230818 | 153900 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 206 | 20230818 | 153800 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 207 | 20230818 | 153700 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 208 | 20230818 | 153600 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 209 | 20230818 | 153500 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 210 | 20230818 | 153400 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 211 | 20230818 | 153300 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 212 | 20230818 | 153200 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 213 | 20230818 | 153100 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 0 |
| 214 | 20230818 | 153000 | 4948786400 | 6270 | 6270 | 6270 | 6270 | 105374 |
| 215 | 20230818 | 152900 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 216 | 20230818 | 152800 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 217 | 20230818 | 152700 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 218 | 20230818 | 152600 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 219 | 20230818 | 152500 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 220 | 20230818 | 152400 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 221 | 20230818 | 152300 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 222 | 20230818 | 152200 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 223 | 20230818 | 152100 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 224 | 20230818 | 152000 | 4288091420 | 6220 | 6220 | 6220 | 6220 | 0 |
| 225 | 20230818 | 151900 | 4288091420 | 6220 | 6230 | 6260 | 6170 | 73299 |
| 226 | 20230818 | 151800 | 3831372270 | 6230 | 6220 | 6350 | 6160 | 182104 |
| 227 | 20230818 | 151700 | 2697454920 | 6220 | 6220 | 6220 | 6220 | 0 |
| 228 | 20230818 | 151600 | 2697454920 | 6220 | 6220 | 6220 | 6220 | 0 |
| 229 | 20230818 | 151500 | 2697454920 | 6220 | 5870 | 6220 | 5870 | 100091 |
| 230 | 20230818 | 151400 | 2089948460 | 5870 | 5870 | 5870 | 5870 | 4 |
| 231 | 20230818 | 151300 | 2089924980 | 5870 | 5850 | 5870 | 5850 | 1314 |
| 232 | 20230818 | 151200 | 2082230380 | 5860 | 5860 | 5870 | 5860 | 1288 |
| 233 | 20230818 | 151100 | 2074680790 | 5860 | 5860 | 5870 | 5860 | 1390 |
| 234 | 20230818 | 151000 | 2066535370 | 5860 | 5870 | 5870 | 5860 | 627 |
| 235 | 20230818 | 150900 | 2062861120 | 5870 | 5870 | 5880 | 5870 | 767 |
| 236 | 20230818 | 150800 | 2058358390 | 5870 | 5880 | 5880 | 5870 | 50 |
| 237 | 20230818 | 150700 | 2058064880 | 5880 | 5870 | 5880 | 5870 | 1011 |
| 238 | 20230818 | 150600 | 2052123310 | 5880 | 5880 | 5880 | 5870 | 256 |
| 239 | 20230818 | 150500 | 2050620290 | 5880 | 5880 | 5880 | 5880 | 473 |
| 240 | 20230818 | 150400 | 2047839050 | 5880 | 5880 | 5880 | 5880 | 268 |
| 241 | 20230818 | 150300 | 2046263210 | 5880 | 5880 | 5880 | 5880 | 32 |
| 242 | 20230818 | 150200 | 2046075050 | 5880 | 5880 | 5880 | 5880 | 41 |
| 243 | 20230818 | 150100 | 2045833970 | 5880 | 5880 | 5880 | 5870 | 297 |
| 244 | 20230818 | 150000 | 2044087990 | 5880 | 5890 | 5890 | 5880 | 1079 |
| 245 | 20230818 | 145900 | 2037737570 | 5890 | 5880 | 5890 | 5880 | 937 |
| 246 | 20230818 | 145800 | 2032225780 | 5870 | 5870 | 5870 | 5870 | 1 |
| 247 | 20230818 | 145700 | 2032219910 | 5870 | 5880 | 5880 | 5870 | 313 |
| 248 | 20230818 | 145600 | 2030380600 | 5870 | 5870 | 5870 | 5870 | 713 |
| 249 | 20230818 | 145500 | 2026195290 | 5870 | 5880 | 5880 | 5870 | 1885 |
| 250 | 20230818 | 145400 | 2015130330 | 5880 | 5880 | 5880 | 5870 | 123 |
| 251 | 20230818 | 145300 | 2014407690 | 5880 | 5880 | 5880 | 5880 | 23 |
| 252 | 20230818 | 145200 | 2014272450 | 5870 | 5870 | 5870 | 5870 | 121 |
| 253 | 20230818 | 145100 | 2013562180 | 5860 | 5860 | 5860 | 5860 | 261 |
| 254 | 20230818 | 145000 | 2012032720 | 5860 | 5860 | 5860 | 5860 | 281 |
| 255 | 20230818 | 144900 | 2010386060 | 5860 | 5860 | 5860 | 5860 | 30 |
| 256 | 20230818 | 144800 | 2010210260 | 5860 | 5860 | 5860 | 5860 | 364 |
| 257 | 20230818 | 144700 | 2008077220 | 5860 | 5860 | 5860 | 5860 | 0 |
| 258 | 20230818 | 144600 | 2008077220 | 5860 | 5860 | 5860 | 5860 | 3 |
| 259 | 20230818 | 144500 | 2008059640 | 5850 | 5860 | 5860 | 5850 | 51 |
| 260 | 20230818 | 144400 | 2007760790 | 5850 | 5860 | 5860 | 5850 | 611 |
| 261 | 20230818 | 144300 | 2004185740 | 5850 | 5850 | 5860 | 5850 | 500 |
| 262 | 20230818 | 144200 | 2001260720 | 5860 | 5860 | 5860 | 5860 | 1 |
| 263 | 20230818 | 144100 | 2001254860 | 5860 | 5860 | 5860 | 5850 | 289 |
| 264 | 20230818 | 144000 | 1999563670 | 5860 | 5860 | 5860 | 5850 | 677 |
| 265 | 20230818 | 143900 | 1995603050 | 5860 | 5860 | 5860 | 5850 | 190 |
| 266 | 20230818 | 143800 | 1994490970 | 5860 | 5860 | 5860 | 5860 | 67 |
| 267 | 20230818 | 143700 | 1994098350 | 5860 | 5860 | 5860 | 5860 | 744 |
| 268 | 20230818 | 143600 | 1989738510 | 5860 | 5860 | 5860 | 5860 | 420 |
| 269 | 20230818 | 143500 | 1987277310 | 5860 | 5850 | 5860 | 5850 | 406 |
| 270 | 20230818 | 143400 | 1984899140 | 5850 | 5860 | 5860 | 5850 | 196 |
| 271 | 20230818 | 143300 | 1983752480 | 5850 | 5850 | 5850 | 5850 | 96 |
| 272 | 20230818 | 143200 | 1983190880 | 5850 | 5860 | 5860 | 5850 | 154 |
| 273 | 20230818 | 143100 | 1982289960 | 5850 | 5850 | 5850 | 5850 | 3720 |
| 274 | 20230818 | 143000 | 1960527960 | 5860 | 5860 | 5860 | 5840 | 1568 |
| 275 | 20230818 | 142900 | 1951367000 | 5850 | 5860 | 5860 | 5850 | 1381 |
| 276 | 20230818 | 142800 | 1943286650 | 5860 | 5860 | 5860 | 5860 | 51 |
| 277 | 20230818 | 142700 | 1942987790 | 5850 | 5860 | 5860 | 5850 | 59 |
| 278 | 20230818 | 142600 | 1942642390 | 5860 | 5860 | 5860 | 5860 | 20 |
| 279 | 20230818 | 142500 | 1942525190 | 5850 | 5860 | 5860 | 5850 | 4001 |
| 280 | 20230818 | 142400 | 1919118950 | 5860 | 5860 | 5860 | 5860 | 722 |
| 281 | 20230818 | 142300 | 1914888030 | 5860 | 5860 | 5860 | 5860 | 1174 |
| 282 | 20230818 | 142200 | 1908008390 | 5860 | 5870 | 5870 | 5860 | 1175 |
| 283 | 20230818 | 142100 | 1901121820 | 5870 | 5870 | 5870 | 5870 | 0 |
| 284 | 20230818 | 142000 | 1901121820 | 5870 | 5870 | 5870 | 5860 | 71 |
| 285 | 20230818 | 141900 | 1900705650 | 5860 | 5870 | 5870 | 5860 | 1525 |
| 286 | 20230818 | 141800 | 1891755730 | 5870 | 5870 | 5870 | 5870 | 69 |
| 287 | 20230818 | 141700 | 1891350700 | 5870 | 5870 | 5870 | 5870 | 651 |
| 288 | 20230818 | 141600 | 1887529330 | 5870 | 5870 | 5870 | 5870 | 485 |
| 289 | 20230818 | 141500 | 1884682380 | 5870 | 5870 | 5880 | 5870 | 470 |
| 290 | 20230818 | 141400 | 1881922210 | 5870 | 5890 | 5890 | 5870 | 2221 |
| 291 | 20230818 | 141300 | 1868866980 | 5890 | 5890 | 5890 | 5890 | 3 |
| 292 | 20230818 | 141200 | 1868849310 | 5890 | 5880 | 5890 | 5880 | 920 |
| 293 | 20230818 | 141100 | 1863439550 | 5880 | 5890 | 5890 | 5880 | 99 |
| 294 | 20230818 | 141000 | 1862856940 | 5880 | 5880 | 5880 | 5880 | 699 |
| 295 | 20230818 | 140900 | 1858746820 | 5880 | 5880 | 5880 | 5880 | 100 |
| 296 | 20230818 | 140800 | 1858158820 | 5890 | 5890 | 5890 | 5890 | 1266 |
| 297 | 20230818 | 140700 | 1850702080 | 5880 | 5880 | 5880 | 5880 | 495 |
| 298 | 20230818 | 140600 | 1847791480 | 5880 | 5880 | 5880 | 5880 | 9 |
| 299 | 20230818 | 140500 | 1847738560 | 5880 | 5870 | 5880 | 5860 | 308 |
| 300 | 20230818 | 140400 | 1845933510 | 5860 | 5880 | 5880 | 5860 | 608 |
| 301 | 20230818 | 140300 | 1842370470 | 5850 | 5870 | 5870 | 5850 | 460 |
| 302 | 20230818 | 140200 | 1839674260 | 5870 | 5880 | 5880 | 5870 | 288 |
| 303 | 20230818 | 140100 | 1837983690 | 5870 | 5870 | 5870 | 5870 | 102 |
| 304 | 20230818 | 140000 | 1837384950 | 5870 | 5870 | 5880 | 5860 | 358 |
| 305 | 20230818 | 135900 | 1835283490 | 5870 | 5870 | 5870 | 5870 | 209 |
| 306 | 20230818 | 135800 | 1834056660 | 5870 | 5890 | 5890 | 5870 | 321 |
| 307 | 20230818 | 135700 | 1832167950 | 5850 | 5870 | 5870 | 5850 | 339 |
| 308 | 20230818 | 135600 | 1830182470 | 5870 | 5880 | 5890 | 5870 | 1647 |
| 309 | 20230818 | 135500 | 1820511770 | 5880 | 5880 | 5900 | 5880 | 2701 |
| 310 | 20230818 | 135400 | 1804614870 | 5880 | 5880 | 5880 | 5880 | 0 |
| 311 | 20230818 | 135300 | 1804614870 | 5880 | 5880 | 5880 | 5880 | 559 |
| 312 | 20230818 | 135200 | 1801327950 | 5890 | 5890 | 5890 | 5890 | 10 |
| 313 | 20230818 | 135100 | 1801269050 | 5890 | 5880 | 5890 | 5880 | 547 |
| 314 | 20230818 | 135000 | 1798050650 | 5890 | 5880 | 5890 | 5880 | 149 |
| 315 | 20230818 | 134900 | 1797173060 | 5880 | 5890 | 5890 | 5880 | 161 |
| 316 | 20230818 | 134800 | 1796224870 | 5890 | 5890 | 5890 | 5890 | 214 |
| 317 | 20230818 | 134700 | 1794964410 | 5890 | 5890 | 5890 | 5890 | 130 |
| 318 | 20230818 | 134600 | 1794198710 | 5890 | 5880 | 5890 | 5880 | 460 |
| 319 | 20230818 | 134500 | 1791492830 | 5880 | 5860 | 5880 | 5860 | 616 |
| 320 | 20230818 | 134400 | 1787878700 | 5860 | 5870 | 5870 | 5860 | 345 |
| 321 | 20230818 | 134300 | 1785854560 | 5870 | 5860 | 5870 | 5860 | 167 |
| 322 | 20230818 | 134200 | 1784875220 | 5860 | 5860 | 5860 | 5860 | 22 |
| 323 | 20230818 | 134100 | 1784746300 | 5870 | 5870 | 5870 | 5870 | 5 |
| 324 | 20230818 | 134000 | 1784716950 | 5870 | 5860 | 5870 | 5860 | 259 |
| 325 | 20230818 | 133900 | 1783199080 | 5870 | 5860 | 5870 | 5860 | 934 |
| 326 | 20230818 | 133800 | 1777725780 | 5860 | 5860 | 5860 | 5860 | 0 |
| 327 | 20230818 | 133700 | 1777725780 | 5860 | 5860 | 5860 | 5860 | 0 |
| 328 | 20230818 | 133600 | 1777725780 | 5860 | 5880 | 5880 | 5860 | 387 |
| 329 | 20230818 | 133500 | 1775457520 | 5880 | 5860 | 5880 | 5860 | 810 |
| 330 | 20230818 | 133400 | 1770710700 | 5870 | 5870 | 5870 | 5870 | 151 |
| 331 | 20230818 | 133300 | 1769824330 | 5850 | 5850 | 5850 | 5850 | 0 |
| 332 | 20230818 | 133200 | 1769824330 | 5850 | 5850 | 5850 | 5850 | 158 |
| 333 | 20230818 | 133100 | 1768900030 | 5850 | 5850 | 5850 | 5850 | 3 |
| 334 | 20230818 | 133000 | 1768882480 | 5840 | 5840 | 5840 | 5840 | 1160 |
| 335 | 20230818 | 132900 | 1762108080 | 5850 | 5860 | 5860 | 5850 | 497 |
| 336 | 20230818 | 132800 | 1759199630 | 5850 | 5850 | 5850 | 5850 | 186 |
| 337 | 20230818 | 132700 | 1758111530 | 5850 | 5870 | 5870 | 5850 | 60 |
| 338 | 20230818 | 132600 | 1757759510 | 5840 | 5870 | 5870 | 5840 | 8831 |
| 339 | 20230818 | 132500 | 1706025120 | 5880 | 5880 | 5880 | 5880 | 50 |
| 340 | 20230818 | 132400 | 1705731120 | 5870 | 5870 | 5870 | 5870 | 100 |
| 341 | 20230818 | 132300 | 1705144120 | 5890 | 5890 | 5890 | 5890 | 223 |
| 342 | 20230818 | 132200 | 1703830650 | 5890 | 5890 | 5890 | 5890 | 65 |
| 343 | 20230818 | 132100 | 1703447800 | 5860 | 5880 | 5880 | 5860 | 470 |
| 344 | 20230818 | 132000 | 1700688120 | 5880 | 5880 | 5880 | 5880 | 401 |
| 345 | 20230818 | 131900 | 1698330240 | 5890 | 5890 | 5900 | 5890 | 25 |
| 346 | 20230818 | 131800 | 1698182980 | 5900 | 5890 | 5900 | 5880 | 545 |
| 347 | 20230818 | 131700 | 1694974890 | 5890 | 5880 | 5890 | 5880 | 705 |
| 348 | 20230818 | 131600 | 1690823010 | 5890 | 5890 | 5890 | 5890 | 10 |
| 349 | 20230818 | 131500 | 1690764110 | 5890 | 5890 | 5890 | 5890 | 117 |
| 350 | 20230818 | 131400 | 1690074980 | 5890 | 5890 | 5890 | 5890 | 125 |
| 351 | 20230818 | 131300 | 1689338730 | 5890 | 5880 | 5890 | 5880 | 561 |
| 352 | 20230818 | 131200 | 1686039370 | 5880 | 5880 | 5880 | 5880 | 51 |
| 353 | 20230818 | 131100 | 1685739490 | 5880 | 5880 | 5880 | 5880 | 100 |
| 354 | 20230818 | 131000 | 1685151490 | 5880 | 5880 | 5880 | 5880 | 0 |
| 355 | 20230818 | 130900 | 1685151490 | 5880 | 5860 | 5880 | 5860 | 855 |
| 356 | 20230818 | 130800 | 1680140510 | 5860 | 5870 | 5870 | 5860 | 703 |
| 357 | 20230818 | 130700 | 1676020920 | 5870 | 5870 | 5870 | 5870 | 58 |
| 358 | 20230818 | 130600 | 1675680460 | 5880 | 5860 | 5880 | 5860 | 2 |
| 359 | 20230818 | 130500 | 1675668720 | 5850 | 5850 | 5850 | 5850 | 1323 |
| 360 | 20230818 | 130400 | 1667929170 | 5850 | 5880 | 5880 | 5850 | 6 |
| 361 | 20230818 | 130300 | 1667894040 | 5850 | 5880 | 5880 | 5850 | 407 |
| 362 | 20230818 | 130200 | 1665511300 | 5880 | 5890 | 5890 | 5880 | 2 |
| 363 | 20230818 | 130100 | 1665499530 | 5890 | 5880 | 5890 | 5850 | 5151 |
| 364 | 20230818 | 130000 | 1635323050 | 5890 | 5890 | 5890 | 5890 | 221 |
| 365 | 20230818 | 125900 | 1634021360 | 5880 | 5880 | 5880 | 5880 | 418 |
| 366 | 20230818 | 125800 | 1631563520 | 5880 | 5880 | 5880 | 5880 | 328 |
| 367 | 20230818 | 125700 | 1629634880 | 5880 | 5890 | 5890 | 5880 | 2 |
| 368 | 20230818 | 125600 | 1629623110 | 5890 | 5880 | 5890 | 5880 | 51 |
| 369 | 20230818 | 125500 | 1629323210 | 5870 | 5860 | 5870 | 5860 | 150 |
| 370 | 20230818 | 125400 | 1628443210 | 5860 | 5860 | 5890 | 5860 | 421 |
| 371 | 20230818 | 125300 | 1625969910 | 5880 | 5880 | 5880 | 5880 | 3197 |
| 372 | 20230818 | 125200 | 1607171550 | 5870 | 5870 | 5870 | 5860 | 620 |
| 373 | 20230818 | 125100 | 1603533490 | 5870 | 5860 | 5870 | 5860 | 2034 |
| 374 | 20230818 | 125000 | 1591602750 | 5860 | 5850 | 5860 | 5850 | 143 |
| 375 | 20230818 | 124900 | 1590764840 | 5860 | 5860 | 5860 | 5860 | 1 |
| 376 | 20230818 | 124800 | 1590758980 | 5860 | 5860 | 5860 | 5860 | 6 |
| 377 | 20230818 | 124700 | 1590723820 | 5860 | 5860 | 5860 | 5860 | 193 |
| 378 | 20230818 | 124600 | 1589592840 | 5860 | 5860 | 5870 | 5860 | 1029 |
| 379 | 20230818 | 124500 | 1583562820 | 5870 | 5870 | 5870 | 5870 | 201 |
| 380 | 20230818 | 124400 | 1582382950 | 5870 | 5860 | 5870 | 5860 | 140 |
| 381 | 20230818 | 124300 | 1581561450 | 5870 | 5870 | 5870 | 5870 | 661 |
| 382 | 20230818 | 124200 | 1577681380 | 5880 | 5870 | 5880 | 5870 | 545 |
| 383 | 20230818 | 124100 | 1574476900 | 5870 | 5880 | 5880 | 5870 | 251 |
| 384 | 20230818 | 124000 | 1573002520 | 5880 | 5880 | 5880 | 5880 | 0 |
| 385 | 20230818 | 123900 | 1573002520 | 5880 | 5880 | 5880 | 5880 | 1 |
| 386 | 20230818 | 123800 | 1572996640 | 5850 | 5860 | 5860 | 5850 | 1834 |
| 387 | 20230818 | 123700 | 1562258660 | 5870 | 5880 | 5880 | 5870 | 1517 |
| 388 | 20230818 | 123600 | 1553350820 | 5880 | 5880 | 5880 | 5880 | 0 |
| 389 | 20230818 | 123500 | 1553350820 | 5880 | 5880 | 5880 | 5880 | 139 |
| 390 | 20230818 | 123400 | 1552533500 | 5870 | 5880 | 5880 | 5870 | 59 |
| 391 | 20230818 | 123300 | 1552186990 | 5880 | 5890 | 5890 | 5880 | 942 |
| 392 | 20230818 | 123200 | 1546647930 | 5890 | 5890 | 5890 | 5890 | 189 |
| 393 | 20230818 | 123100 | 1545534720 | 5890 | 5890 | 5890 | 5890 | 265 |
| 394 | 20230818 | 123000 | 1543973870 | 5900 | 5890 | 5900 | 5890 | 98 |
| 395 | 20230818 | 122900 | 1543396190 | 5890 | 5890 | 5900 | 5890 | 382 |
| 396 | 20230818 | 122800 | 1541146110 | 5900 | 5900 | 5900 | 5880 | 168 |
| 397 | 20230818 | 122700 | 1540155910 | 5880 | 5870 | 5880 | 5870 | 818 |
| 398 | 20230818 | 122600 | 1535349070 | 5870 | 5870 | 5870 | 5870 | 0 |
| 399 | 20230818 | 122500 | 1535349070 | 5870 | 5870 | 5870 | 5870 | 1 |
| 400 | 20230818 | 122400 | 1535343200 | 5880 | 5880 | 5880 | 5880 | 110 |
| 401 | 20230818 | 122300 | 1534696400 | 5890 | 5890 | 5910 | 5890 | 1005 |
| 402 | 20230818 | 122200 | 1528776910 | 5860 | 5870 | 5870 | 5860 | 2333 |
| 403 | 20230818 | 122100 | 1515087000 | 5870 | 5890 | 5890 | 5870 | 2818 |
| 404 | 20230818 | 122000 | 1498524600 | 5900 | 5890 | 5900 | 5890 | 105 |
| 405 | 20230818 | 121900 | 1497906100 | 5900 | 5900 | 5910 | 5890 | 1827 |
| 406 | 20230818 | 121800 | 1487127280 | 5910 | 5910 | 5910 | 5910 | 419 |
| 407 | 20230818 | 121700 | 1484650990 | 5910 | 5900 | 5910 | 5900 | 456 |
| 408 | 20230818 | 121600 | 1481960440 | 5900 | 5900 | 5900 | 5900 | 272 |
| 409 | 20230818 | 121500 | 1480355640 | 5900 | 5910 | 5910 | 5890 | 3282 |
| 410 | 20230818 | 121400 | 1460991400 | 5920 | 5920 | 5920 | 5920 | 1907 |
| 411 | 20230818 | 121300 | 1449701960 | 5920 | 5910 | 5920 | 5910 | 1037 |
| 412 | 20230818 | 121200 | 1443563030 | 5910 | 5910 | 5920 | 5910 | 723 |
| 413 | 20230818 | 121100 | 1439289700 | 5910 | 5900 | 5910 | 5900 | 2483 |
| 414 | 20230818 | 121000 | 1424618570 | 5900 | 5890 | 5900 | 5890 | 2229 |
| 415 | 20230818 | 120900 | 1411473420 | 5890 | 5890 | 5890 | 5880 | 896 |
| 416 | 20230818 | 120800 | 1406197900 | 5890 | 5880 | 5890 | 5880 | 402 |
| 417 | 20230818 | 120700 | 1403834110 | 5890 | 5890 | 5890 | 5880 | 395 |
| 418 | 20230818 | 120600 | 1401507860 | 5880 | 5870 | 5890 | 5860 | 1357 |
| 419 | 20230818 | 120500 | 1393534400 | 5870 | 5870 | 5870 | 5870 | 168 |
| 420 | 20230818 | 120400 | 1392548240 | 5870 | 5870 | 5870 | 5870 | 636 |
| 421 | 20230818 | 120300 | 1388814920 | 5850 | 5870 | 5870 | 5850 | 1345 |
| 422 | 20230818 | 120200 | 1380936210 | 5850 | 5850 | 5850 | 5850 | 373 |
| 423 | 20230818 | 120100 | 1378754160 | 5870 | 5860 | 5870 | 5860 | 781 |
| 424 | 20230818 | 120000 | 1374174540 | 5850 | 5850 | 5850 | 5850 | 46 |
| 425 | 20230818 | 115900 | 1373905440 | 5850 | 5850 | 5850 | 5850 | 62 |
| 426 | 20230818 | 115800 | 1373542740 | 5840 | 5840 | 5840 | 5840 | 38 |
| 427 | 20230818 | 115700 | 1373320820 | 5840 | 5840 | 5840 | 5840 | 238 |
| 428 | 20230818 | 115600 | 1371930900 | 5850 | 5860 | 5860 | 5850 | 567 |
| 429 | 20230818 | 115500 | 1368613800 | 5850 | 5870 | 5870 | 5850 | 623 |
| 430 | 20230818 | 115400 | 1364958150 | 5860 | 5870 | 5870 | 5860 | 1499 |
| 431 | 20230818 | 115300 | 1356173990 | 5880 | 5880 | 5880 | 5880 | 8 |
| 432 | 20230818 | 115200 | 1356126950 | 5880 | 5880 | 5880 | 5880 | 5 |
| 433 | 20230818 | 115100 | 1356097550 | 5880 | 5880 | 5890 | 5880 | 77 |
| 434 | 20230818 | 115000 | 1355644640 | 5890 | 5870 | 5890 | 5870 | 755 |
| 435 | 20230818 | 114900 | 1351211760 | 5880 | 5880 | 5880 | 5880 | 9 |
| 436 | 20230818 | 114800 | 1351158840 | 5880 | 5880 | 5880 | 5880 | 55 |
| 437 | 20230818 | 114700 | 1350835440 | 5890 | 5900 | 5900 | 5880 | 671 |
| 438 | 20230818 | 114600 | 1346888500 | 5900 | 5900 | 5900 | 5880 | 1663 |
| 439 | 20230818 | 114500 | 1337086090 | 5890 | 5890 | 5900 | 5890 | 2401 |
| 440 | 20230818 | 114400 | 1322944120 | 5890 | 5870 | 5890 | 5870 | 5487 |
| 441 | 20230818 | 114300 | 1290675710 | 5870 | 5860 | 5870 | 5840 | 523 |
| 442 | 20230818 | 114200 | 1287610410 | 5860 | 5830 | 5860 | 5830 | 9113 |
| 443 | 20230818 | 114100 | 1234426440 | 5830 | 5830 | 5830 | 5820 | 1156 |
| 444 | 20230818 | 114000 | 1227687060 | 5830 | 5830 | 5830 | 5830 | 65 |
| 445 | 20230818 | 113900 | 1227308110 | 5830 | 5830 | 5830 | 5830 | 16 |
| 446 | 20230818 | 113800 | 1227214830 | 5830 | 5830 | 5830 | 5830 | 1239 |
| 447 | 20230818 | 113700 | 1219991460 | 5830 | 5840 | 5840 | 5820 | 1720 |
| 448 | 20230818 | 113600 | 1209964950 | 5850 | 5850 | 5850 | 5850 | 20 |
| 449 | 20230818 | 113500 | 1209847950 | 5850 | 5860 | 5860 | 5850 | 443 |
| 450 | 20230818 | 113400 | 1207256300 | 5860 | 5850 | 5860 | 5850 | 211 |
| 451 | 20230818 | 113300 | 1206020550 | 5850 | 5830 | 5850 | 5820 | 3500 |
| 452 | 20230818 | 113200 | 1185564650 | 5830 | 5850 | 5850 | 5830 | 2514 |
| 453 | 20230818 | 113100 | 1170889470 | 5850 | 5850 | 5860 | 5850 | 284 |
| 454 | 20230818 | 113000 | 1169228020 | 5860 | 5860 | 5860 | 5860 | 257 |
| 455 | 20230818 | 112900 | 1167722000 | 5850 | 5850 | 5850 | 5850 | 90 |
| 456 | 20230818 | 112800 | 1167195500 | 5850 | 5860 | 5860 | 5850 | 183 |
| 457 | 20230818 | 112700 | 1166123130 | 5860 | 5860 | 5870 | 5860 | 1363 |
| 458 | 20230818 | 112600 | 1158133500 | 5860 | 5860 | 5870 | 5860 | 542 |
| 459 | 20230818 | 112500 | 1154957170 | 5860 | 5860 | 5860 | 5860 | 446 |
| 460 | 20230818 | 112400 | 1152343610 | 5860 | 5860 | 5860 | 5850 | 129 |
| 461 | 20230818 | 112300 | 1151587680 | 5860 | 5860 | 5860 | 5860 | 311 |
| 462 | 20230818 | 112200 | 1149765220 | 5850 | 5850 | 5850 | 5850 | 314 |
| 463 | 20230818 | 112100 | 1147928320 | 5850 | 5850 | 5850 | 5850 | 304 |
| 464 | 20230818 | 112000 | 1146149920 | 5850 | 5850 | 5850 | 5850 | 19 |
| 465 | 20230818 | 111900 | 1146038770 | 5850 | 5850 | 5860 | 5850 | 1786 |
| 466 | 20230818 | 111800 | 1135590570 | 5850 | 5840 | 5850 | 5840 | 1836 |
| 467 | 20230818 | 111700 | 1124858330 | 5840 | 5840 | 5840 | 5840 | 529 |
| 468 | 20230818 | 111600 | 1121768970 | 5850 | 5850 | 5850 | 5830 | 1038 |
| 469 | 20230818 | 111500 | 1115708060 | 5840 | 5840 | 5840 | 5840 | 2650 |
| 470 | 20230818 | 111400 | 1100232060 | 5840 | 5840 | 5840 | 5830 | 226 |
| 471 | 20230818 | 111300 | 1098912410 | 5830 | 5830 | 5830 | 5830 | 279 |
| 472 | 20230818 | 111200 | 1097285840 | 5830 | 5830 | 5830 | 5830 | 1576 |
| 473 | 20230818 | 111100 | 1088097760 | 5830 | 5830 | 5830 | 5830 | 334 |
| 474 | 20230818 | 111000 | 1086150540 | 5830 | 5830 | 5830 | 5830 | 21 |
| 475 | 20230818 | 110900 | 1086028110 | 5830 | 5840 | 5840 | 5830 | 424 |
| 476 | 20230818 | 110800 | 1083552950 | 5840 | 5820 | 5840 | 5820 | 4105 |
| 477 | 20230818 | 110700 | 1059641970 | 5820 | 5820 | 5820 | 5820 | 8 |
| 478 | 20230818 | 110600 | 1059595410 | 5820 | 5820 | 5820 | 5820 | 165 |
| 479 | 20230818 | 110500 | 1058635110 | 5820 | 5820 | 5820 | 5820 | 393 |
| 480 | 20230818 | 110400 | 1056347850 | 5820 | 5810 | 5820 | 5810 | 245 |
| 481 | 20230818 | 110300 | 1054922400 | 5810 | 5810 | 5810 | 5810 | 255 |
| 482 | 20230818 | 110200 | 1053440850 | 5800 | 5800 | 5800 | 5800 | 0 |
| 483 | 20230818 | 110100 | 1053440850 | 5800 | 5800 | 5800 | 5790 | 56 |
| 484 | 20230818 | 110000 | 1053116150 | 5800 | 5790 | 5800 | 5790 | 454 |
| 485 | 20230818 | 105900 | 1050484750 | 5790 | 5790 | 5790 | 5790 | 514 |
| 486 | 20230818 | 105800 | 1047508690 | 5790 | 5790 | 5790 | 5790 | 251 |
| 487 | 20230818 | 105700 | 1046055400 | 5800 | 5800 | 5810 | 5800 | 384 |
| 488 | 20230818 | 105600 | 1043828190 | 5810 | 5810 | 5810 | 5810 | 235 |
| 489 | 20230818 | 105500 | 1042462840 | 5810 | 5790 | 5810 | 5790 | 184 |
| 490 | 20230818 | 105400 | 1041397460 | 5790 | 5790 | 5800 | 5790 | 220 |
| 491 | 20230818 | 105300 | 1040123650 | 5810 | 5810 | 5810 | 5800 | 2400 |
| 492 | 20230818 | 105200 | 1026193200 | 5810 | 5790 | 5810 | 5790 | 558 |
| 493 | 20230818 | 105100 | 1022961720 | 5800 | 5820 | 5820 | 5800 | 1127 |
| 494 | 20230818 | 105000 | 1016424920 | 5830 | 5810 | 5830 | 5800 | 7284 |
| 495 | 20230818 | 104900 | 974104750 | 5830 | 5830 | 5830 | 5810 | 37 |
| 496 | 20230818 | 104800 | 973889140 | 5830 | 5810 | 5830 | 5810 | 17 |
| 497 | 20230818 | 104700 | 973790230 | 5830 | 5830 | 5830 | 5830 | 7 |
| 498 | 20230818 | 104600 | 973749420 | 5830 | 5820 | 5830 | 5820 | 1557 |
| 499 | 20230818 | 104500 | 964682110 | 5830 | 5830 | 5830 | 5820 | 434 |
| 500 | 20230818 | 104400 | 962151910 | 5830 | 5820 | 5830 | 5810 | 1574 |
| 501 | 20230818 | 104300 | 953000720 | 5820 | 5820 | 5820 | 5820 | 161 |
| 502 | 20230818 | 104200 | 952063700 | 5810 | 5820 | 5840 | 5810 | 2455 |
| 503 | 20230818 | 104100 | 937792870 | 5840 | 5820 | 5840 | 5820 | 632 |
| 504 | 20230818 | 104000 | 934111350 | 5820 | 5820 | 5830 | 5810 | 1252 |
| 505 | 20230818 | 103900 | 926826470 | 5840 | 5820 | 5840 | 5810 | 2116 |
| 506 | 20230818 | 103800 | 914490110 | 5820 | 5820 | 5820 | 5820 | 97 |
| 507 | 20230818 | 103700 | 913925570 | 5820 | 5830 | 5830 | 5800 | 52 |
| 508 | 20230818 | 103600 | 913622970 | 5830 | 5820 | 5830 | 5820 | 462 |
| 509 | 20230818 | 103500 | 910934110 | 5820 | 5810 | 5820 | 5810 | 737 |
| 510 | 20230818 | 103400 | 906645770 | 5820 | 5820 | 5830 | 5810 | 656 |
| 511 | 20230818 | 103300 | 902828830 | 5820 | 5810 | 5820 | 5810 | 1272 |
| 512 | 20230818 | 103200 | 895432110 | 5810 | 5810 | 5810 | 5810 | 18 |
| 513 | 20230818 | 103100 | 895327530 | 5810 | 5810 | 5810 | 5810 | 500 |
| 514 | 20230818 | 103000 | 892422530 | 5810 | 5800 | 5810 | 5800 | 4301 |
| 515 | 20230818 | 102900 | 867476460 | 5800 | 5790 | 5800 | 5790 | 405 |
| 516 | 20230818 | 102800 | 865131390 | 5790 | 5810 | 5810 | 5790 | 1448 |
| 517 | 20230818 | 102700 | 856739450 | 5810 | 5810 | 5810 | 5810 | 264 |
| 518 | 20230818 | 102600 | 855205610 | 5820 | 5830 | 5830 | 5820 | 675 |
| 519 | 20230818 | 102500 | 851271770 | 5840 | 5810 | 5840 | 5810 | 669 |
| 520 | 20230818 | 102400 | 847373800 | 5800 | 5800 | 5800 | 5800 | 210 |
| 521 | 20230818 | 102300 | 846155800 | 5800 | 5820 | 5820 | 5790 | 1400 |
| 522 | 20230818 | 102200 | 838034290 | 5820 | 5830 | 5830 | 5810 | 2032 |
| 523 | 20230818 | 102100 | 826210140 | 5830 | 5810 | 5830 | 5810 | 1606 |
| 524 | 20230818 | 102000 | 816870640 | 5810 | 5770 | 5810 | 5770 | 2187 |
| 525 | 20230818 | 101900 | 804210360 | 5780 | 5780 | 5780 | 5770 | 6360 |
| 526 | 20230818 | 101800 | 767458220 | 5780 | 5770 | 5780 | 5770 | 236 |
| 527 | 20230818 | 101700 | 766095760 | 5760 | 5770 | 5770 | 5760 | 841 |
| 528 | 20230818 | 101600 | 761243390 | 5770 | 5740 | 5770 | 5740 | 6650 |
| 529 | 20230818 | 101500 | 722990240 | 5740 | 5740 | 5740 | 5740 | 188 |
| 530 | 20230818 | 101400 | 721911120 | 5740 | 5730 | 5740 | 5730 | 70 |
| 531 | 20230818 | 101300 | 721509820 | 5750 | 5750 | 5750 | 5750 | 47 |
| 532 | 20230818 | 101200 | 721239570 | 5740 | 5730 | 5740 | 5730 | 2747 |
| 533 | 20230818 | 101100 | 705485810 | 5730 | 5720 | 5730 | 5700 | 719 |
| 534 | 20230818 | 101000 | 701379800 | 5720 | 5700 | 5720 | 5700 | 813 |
| 535 | 20230818 | 100900 | 696743680 | 5690 | 5700 | 5700 | 5690 | 1533 |
| 536 | 20230818 | 100800 | 688015580 | 5700 | 5690 | 5700 | 5690 | 2 |
| 537 | 20230818 | 100700 | 688004190 | 5700 | 5690 | 5700 | 5690 | 484 |
| 538 | 20230818 | 100600 | 685250040 | 5700 | 5700 | 5700 | 5690 | 128 |
| 539 | 20230818 | 100500 | 684520960 | 5700 | 5700 | 5700 | 5700 | 622 |
| 540 | 20230818 | 100400 | 680975560 | 5720 | 5720 | 5720 | 5720 | 310 |
| 541 | 20230818 | 100300 | 679202360 | 5730 | 5710 | 5730 | 5700 | 2606 |
| 542 | 20230818 | 100200 | 664348060 | 5710 | 5710 | 5710 | 5710 | 1801 |
| 543 | 20230818 | 100100 | 654064350 | 5710 | 5710 | 5710 | 5710 | 2 |
| 544 | 20230818 | 100000 | 654052930 | 5710 | 5720 | 5720 | 5710 | 550 |
| 545 | 20230818 | 095900 | 650912080 | 5710 | 5700 | 5710 | 5700 | 600 |
| 546 | 20230818 | 095800 | 647490370 | 5700 | 5710 | 5710 | 5700 | 2031 |
| 547 | 20230818 | 095700 | 635901000 | 5710 | 5730 | 5730 | 5710 | 169 |
| 548 | 20230818 | 095600 | 634933190 | 5710 | 5710 | 5710 | 5710 | 750 |
| 549 | 20230818 | 095500 | 630650690 | 5700 | 5710 | 5730 | 5690 | 3876 |
| 550 | 20230818 | 095400 | 608552980 | 5710 | 5720 | 5720 | 5710 | 2969 |
| 551 | 20230818 | 095300 | 591596860 | 5720 | 5720 | 5720 | 5720 | 601 |
| 552 | 20230818 | 095200 | 588159140 | 5740 | 5730 | 5740 | 5720 | 1058 |
| 553 | 20230818 | 095100 | 582106790 | 5740 | 5740 | 5740 | 5740 | 2678 |
| 554 | 20230818 | 095000 | 566735070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 555 | 20230818 | 094900 | 566735070 | 5730 | 5730 | 5730 | 5720 | 3530 |
| 556 | 20230818 | 094800 | 546543170 | 5730 | 5730 | 5730 | 5730 | 196 |
| 557 | 20230818 | 094700 | 545420090 | 5720 | 5720 | 5720 | 5720 | 81 |
| 558 | 20230818 | 094600 | 544956770 | 5710 | 5710 | 5710 | 5710 | 106 |
| 559 | 20230818 | 094500 | 544351510 | 5710 | 5710 | 5710 | 5700 | 222 |
| 560 | 20230818 | 094400 | 543085950 | 5710 | 5710 | 5710 | 5700 | 120 |
| 561 | 20230818 | 094300 | 542401760 | 5710 | 5710 | 5710 | 5710 | 11 |
| 562 | 20230818 | 094200 | 542338950 | 5690 | 5710 | 5710 | 5690 | 547 |
| 563 | 20230818 | 094100 | 539223580 | 5710 | 5690 | 5710 | 5690 | 949 |
| 564 | 20230818 | 094000 | 533814810 | 5680 | 5680 | 5680 | 5680 | 1553 |
| 565 | 20230818 | 093900 | 524993770 | 5700 | 5680 | 5700 | 5680 | 1033 |
| 566 | 20230818 | 093800 | 519126310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 567 | 20230818 | 093700 | 519120630 | 5700 | 5710 | 5710 | 5660 | 16924 |
| 568 | 20230818 | 093600 | 423235630 | 5690 | 5710 | 5710 | 5690 | 1951 |
| 569 | 20230818 | 093500 | 412114390 | 5720 | 5730 | 5730 | 5720 | 606 |
| 570 | 20230818 | 093400 | 408645330 | 5740 | 5750 | 5750 | 5740 | 3 |
| 571 | 20230818 | 093300 | 408628100 | 5750 | 5750 | 5750 | 5730 | 33 |
| 572 | 20230818 | 093200 | 408438930 | 5750 | 5750 | 5760 | 5750 | 106 |
| 573 | 20230818 | 093100 | 407829420 | 5750 | 5720 | 5750 | 5720 | 3801 |
| 574 | 20230818 | 093000 | 386057500 | 5720 | 5720 | 5720 | 5720 | 791 |
| 575 | 20230818 | 092900 | 381532980 | 5730 | 5720 | 5730 | 5720 | 909 |
| 576 | 20230818 | 092800 | 376331370 | 5730 | 5730 | 5760 | 5730 | 2444 |
| 577 | 20230818 | 092700 | 362325750 | 5740 | 5760 | 5760 | 5740 | 522 |
| 578 | 20230818 | 092600 | 359326630 | 5760 | 5740 | 5760 | 5740 | 355 |
| 579 | 20230818 | 092500 | 357282790 | 5740 | 5750 | 5760 | 5740 | 2145 |
| 580 | 20230818 | 092400 | 344946230 | 5760 | 5760 | 5760 | 5750 | 612 |
| 581 | 20230818 | 092300 | 341423660 | 5760 | 5770 | 5770 | 5760 | 31 |
| 582 | 20230818 | 092200 | 341244840 | 5730 | 5770 | 5770 | 5730 | 142 |
| 583 | 20230818 | 092100 | 340428740 | 5770 | 5760 | 5770 | 5730 | 764 |
| 584 | 20230818 | 092000 | 336025600 | 5760 | 5750 | 5760 | 5730 | 436 |
| 585 | 20230818 | 091900 | 333526500 | 5750 | 5730 | 5750 | 5730 | 530 |
| 586 | 20230818 | 091800 | 330484280 | 5730 | 5740 | 5740 | 5730 | 605 |
| 587 | 20230818 | 091700 | 327014290 | 5740 | 5750 | 5750 | 5740 | 163 |
| 588 | 20230818 | 091600 | 326078580 | 5760 | 5750 | 5760 | 5720 | 3361 |
| 589 | 20230818 | 091500 | 306853590 | 5760 | 5770 | 5770 | 5760 | 657 |
| 590 | 20230818 | 091400 | 303064490 | 5770 | 5720 | 5770 | 5710 | 5012 |
| 591 | 20230818 | 091300 | 274262060 | 5710 | 5720 | 5720 | 5710 | 522 |
| 592 | 20230818 | 091200 | 271280150 | 5720 | 5730 | 5740 | 5720 | 786 |
| 593 | 20230818 | 091100 | 266782630 | 5730 | 5730 | 5730 | 5720 | 3347 |
| 594 | 20230818 | 091000 | 247611670 | 5730 | 5720 | 5730 | 5710 | 1145 |
| 595 | 20230818 | 090900 | 241062450 | 5720 | 5700 | 5720 | 5700 | 1141 |
| 596 | 20230818 | 090800 | 234538530 | 5700 | 5700 | 5730 | 5690 | 5667 |
| 597 | 20230818 | 090700 | 202227740 | 5710 | 5720 | 5720 | 5710 | 1186 |
| 598 | 20230818 | 090600 | 195450540 | 5730 | 5700 | 5730 | 5680 | 2032 |
| 599 | 20230818 | 090500 | 183840210 | 5710 | 5710 | 5720 | 5700 | 1483 |
| 600 | 20230818 | 090400 | 175375970 | 5680 | 5700 | 5710 | 5660 | 7698 |
| 601 | 20230818 | 090300 | 131711650 | 5680 | 5700 | 5720 | 5680 | 7482 |
| 602 | 20230818 | 090200 | 89105860 | 5700 | 5680 | 5700 | 5670 | 1734 |
| 603 | 20230818 | 090100 | 79253500 | 5680 | 5710 | 5720 | 5680 | 1604 |
| 604 | 20230818 | 090000 | 70103590 | 5670 | 5660 | 5720 | 5660 | 12125 |