30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 3 | 20230818 | 190600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 4 | 20230818 | 190500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 5 | 20230818 | 190400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 6 | 20230818 | 190300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 7 | 20230818 | 190200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 8 | 20230818 | 190100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 9 | 20230818 | 190000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 10 | 20230818 | 185900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 11 | 20230818 | 185800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 12 | 20230818 | 185700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 13 | 20230818 | 185600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 14 | 20230818 | 185500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 15 | 20230818 | 185400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 16 | 20230818 | 185300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 17 | 20230818 | 185200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 18 | 20230818 | 185100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 19 | 20230818 | 185000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 20 | 20230818 | 184900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 21 | 20230818 | 184800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 22 | 20230818 | 184700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 23 | 20230818 | 184600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 24 | 20230818 | 184500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 25 | 20230818 | 184400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 26 | 20230818 | 184300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 27 | 20230818 | 184200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 28 | 20230818 | 184100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 29 | 20230818 | 184000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 30 | 20230818 | 183900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 31 | 20230818 | 183800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 32 | 20230818 | 183700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 33 | 20230818 | 183600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 34 | 20230818 | 183500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 35 | 20230818 | 183400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 36 | 20230818 | 183300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 37 | 20230818 | 183200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 38 | 20230818 | 183100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 39 | 20230818 | 183000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 40 | 20230818 | 182900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 41 | 20230818 | 182800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 42 | 20230818 | 182700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 43 | 20230818 | 182600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 44 | 20230818 | 182500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 45 | 20230818 | 182400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 46 | 20230818 | 182300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 47 | 20230818 | 182200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 48 | 20230818 | 182100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 49 | 20230818 | 182000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 50 | 20230818 | 181900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 51 | 20230818 | 181800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 52 | 20230818 | 181700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 53 | 20230818 | 181600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 54 | 20230818 | 181500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 55 | 20230818 | 181400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 56 | 20230818 | 181300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 57 | 20230818 | 181200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 58 | 20230818 | 181100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 59 | 20230818 | 181000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 60 | 20230818 | 180900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 61 | 20230818 | 180800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 62 | 20230818 | 180700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 63 | 20230818 | 180600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 64 | 20230818 | 180500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 65 | 20230818 | 180400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 66 | 20230818 | 180300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 67 | 20230818 | 180200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 68 | 20230818 | 180100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 69 | 20230818 | 180000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 70 | 20230818 | 175900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 71 | 20230818 | 175800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 72 | 20230818 | 175700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 73 | 20230818 | 175600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 74 | 20230818 | 175500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 75 | 20230818 | 175400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 76 | 20230818 | 175300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 77 | 20230818 | 175200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 78 | 20230818 | 175100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 79 | 20230818 | 175000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 80 | 20230818 | 174900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 81 | 20230818 | 174800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 82 | 20230818 | 174700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 83 | 20230818 | 174600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 84 | 20230818 | 174500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 85 | 20230818 | 174400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 86 | 20230818 | 174300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 87 | 20230818 | 174200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 88 | 20230818 | 174100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 89 | 20230818 | 174000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 90 | 20230818 | 173900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 91 | 20230818 | 173800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 92 | 20230818 | 173700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 93 | 20230818 | 173600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 94 | 20230818 | 173500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 95 | 20230818 | 173400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 96 | 20230818 | 173300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 97 | 20230818 | 173200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 98 | 20230818 | 173100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 99 | 20230818 | 173000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 100 | 20230818 | 172900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 101 | 20230818 | 172800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 102 | 20230818 | 172700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 103 | 20230818 | 172600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 104 | 20230818 | 172500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 105 | 20230818 | 172400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 106 | 20230818 | 172300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 107 | 20230818 | 172200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 108 | 20230818 | 172100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 109 | 20230818 | 172000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 110 | 20230818 | 171900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 111 | 20230818 | 171800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 112 | 20230818 | 171700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 113 | 20230818 | 171600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 114 | 20230818 | 171500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 115 | 20230818 | 171400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 116 | 20230818 | 171300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 117 | 20230818 | 171200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 118 | 20230818 | 171100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 119 | 20230818 | 171000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 120 | 20230818 | 170900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 121 | 20230818 | 170800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 122 | 20230818 | 170700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 123 | 20230818 | 170600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 124 | 20230818 | 170500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 125 | 20230818 | 170400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 126 | 20230818 | 170300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 127 | 20230818 | 170200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 128 | 20230818 | 170100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 129 | 20230818 | 170000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 130 | 20230818 | 165900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 131 | 20230818 | 165800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 132 | 20230818 | 165700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 133 | 20230818 | 165600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 134 | 20230818 | 165500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 135 | 20230818 | 165400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 136 | 20230818 | 165300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 137 | 20230818 | 165200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 138 | 20230818 | 165100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 139 | 20230818 | 165000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 140 | 20230818 | 164900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 141 | 20230818 | 164800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 142 | 20230818 | 164700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 143 | 20230818 | 164600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 144 | 20230818 | 164500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 145 | 20230818 | 164400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 146 | 20230818 | 164300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 147 | 20230818 | 164200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 148 | 20230818 | 164100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 149 | 20230818 | 164000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 150 | 20230818 | 163900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 151 | 20230818 | 163800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 152 | 20230818 | 163700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 153 | 20230818 | 163600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 154 | 20230818 | 163500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 155 | 20230818 | 163400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 156 | 20230818 | 163300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 157 | 20230818 | 163200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 158 | 20230818 | 163100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 159 | 20230818 | 163000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 160 | 20230818 | 162900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 161 | 20230818 | 162800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 162 | 20230818 | 162700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 163 | 20230818 | 162600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 164 | 20230818 | 162500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 165 | 20230818 | 162400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 166 | 20230818 | 162300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 167 | 20230818 | 162200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 168 | 20230818 | 162100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 169 | 20230818 | 162000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 170 | 20230818 | 161900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 171 | 20230818 | 161800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 172 | 20230818 | 161700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 173 | 20230818 | 161600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 174 | 20230818 | 161500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 175 | 20230818 | 161400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 176 | 20230818 | 161300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 177 | 20230818 | 161200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 178 | 20230818 | 161100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 179 | 20230818 | 161000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 180 | 20230818 | 160900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 181 | 20230818 | 160800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 182 | 20230818 | 160700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 183 | 20230818 | 160600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 184 | 20230818 | 160500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 185 | 20230818 | 160400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 186 | 20230818 | 160300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 187 | 20230818 | 160200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 188 | 20230818 | 160100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 189 | 20230818 | 160000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 190 | 20230818 | 155900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 191 | 20230818 | 155800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 192 | 20230818 | 155700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 193 | 20230818 | 155600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 194 | 20230818 | 155500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 195 | 20230818 | 155400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 196 | 20230818 | 155300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 197 | 20230818 | 155200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 198 | 20230818 | 155100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 199 | 20230818 | 155000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 200 | 20230818 | 154900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 201 | 20230818 | 154800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 202 | 20230818 | 154700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 203 | 20230818 | 154600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 204 | 20230818 | 154500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 205 | 20230818 | 154400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 206 | 20230818 | 154300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 207 | 20230818 | 154200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 208 | 20230818 | 154100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 209 | 20230818 | 154000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 210 | 20230818 | 153900 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 211 | 20230818 | 153800 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 212 | 20230818 | 153700 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 213 | 20230818 | 153600 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 214 | 20230818 | 153500 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 215 | 20230818 | 153400 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 216 | 20230818 | 153300 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 217 | 20230818 | 153200 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 218 | 20230818 | 153100 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 0 |
| 219 | 20230818 | 153000 | 1380681130 | 2935 | 2935 | 2935 | 2935 | 13069 |
| 220 | 20230818 | 152900 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 221 | 20230818 | 152800 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 222 | 20230818 | 152700 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 223 | 20230818 | 152600 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 224 | 20230818 | 152500 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 225 | 20230818 | 152400 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 226 | 20230818 | 152300 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 227 | 20230818 | 152200 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 228 | 20230818 | 152100 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 229 | 20230818 | 152000 | 1342323615 | 2920 | 2920 | 2920 | 2920 | 0 |
| 230 | 20230818 | 151900 | 1342323615 | 2920 | 2915 | 2920 | 2915 | 7841 |
| 231 | 20230818 | 151800 | 1319434390 | 2905 | 2915 | 2915 | 2905 | 2106 |
| 232 | 20230818 | 151700 | 1313315420 | 2920 | 2910 | 2920 | 2905 | 2074 |
| 233 | 20230818 | 151600 | 1307281335 | 2915 | 2905 | 2915 | 2905 | 9320 |
| 234 | 20230818 | 151500 | 1280204055 | 2915 | 2905 | 2920 | 2905 | 1575 |
| 235 | 20230818 | 151400 | 1275625405 | 2920 | 2915 | 2920 | 2905 | 1632 |
| 236 | 20230818 | 151300 | 1270880115 | 2915 | 2915 | 2915 | 2915 | 2 |
| 237 | 20230818 | 151200 | 1270874285 | 2915 | 2915 | 2915 | 2915 | 132 |
| 238 | 20230818 | 151100 | 1270489505 | 2915 | 2905 | 2915 | 2905 | 23 |
| 239 | 20230818 | 151000 | 1270422590 | 2905 | 2915 | 2915 | 2905 | 2866 |
| 240 | 20230818 | 150900 | 1262096760 | 2915 | 2915 | 2915 | 2915 | 546 |
| 241 | 20230818 | 150800 | 1260505170 | 2905 | 2905 | 2915 | 2905 | 306 |
| 242 | 20230818 | 150700 | 1259613215 | 2905 | 2915 | 2915 | 2905 | 432 |
| 243 | 20230818 | 150600 | 1258353950 | 2925 | 2920 | 2925 | 2920 | 344 |
| 244 | 20230818 | 150500 | 1257349460 | 2920 | 2915 | 2920 | 2915 | 111 |
| 245 | 20230818 | 150400 | 1257025890 | 2920 | 2920 | 2920 | 2920 | 1 |
| 246 | 20230818 | 150300 | 1257022970 | 2915 | 2920 | 2920 | 2915 | 91 |
| 247 | 20230818 | 150200 | 1256757700 | 2900 | 2915 | 2920 | 2900 | 588 |
| 248 | 20230818 | 150100 | 1255048500 | 2920 | 2920 | 2920 | 2920 | 0 |
| 249 | 20230818 | 150000 | 1255048500 | 2920 | 2920 | 2920 | 2900 | 6076 |
| 250 | 20230818 | 145900 | 1237388090 | 2915 | 2920 | 2920 | 2915 | 116 |
| 251 | 20230818 | 145800 | 1237049375 | 2920 | 2920 | 2920 | 2920 | 90 |
| 252 | 20230818 | 145700 | 1236786575 | 2920 | 2920 | 2920 | 2920 | 301 |
| 253 | 20230818 | 145600 | 1235907655 | 2920 | 2920 | 2920 | 2920 | 0 |
| 254 | 20230818 | 145500 | 1235907655 | 2920 | 2920 | 2920 | 2920 | 2862 |
| 255 | 20230818 | 145400 | 1227550615 | 2920 | 2920 | 2920 | 2920 | 1 |
| 256 | 20230818 | 145300 | 1227547695 | 2930 | 2930 | 2930 | 2930 | 22 |
| 257 | 20230818 | 145200 | 1227483235 | 2920 | 2920 | 2920 | 2920 | 90 |
| 258 | 20230818 | 145100 | 1227220435 | 2930 | 2930 | 2930 | 2930 | 1722 |
| 259 | 20230818 | 145000 | 1222174975 | 2930 | 2925 | 2930 | 2925 | 1961 |
| 260 | 20230818 | 144900 | 1216439045 | 2925 | 2925 | 2925 | 2925 | 2 |
| 261 | 20230818 | 144800 | 1216433195 | 2925 | 2920 | 2925 | 2920 | 1372 |
| 262 | 20230818 | 144700 | 1212421925 | 2920 | 2920 | 2920 | 2920 | 10 |
| 263 | 20230818 | 144600 | 1212392725 | 2920 | 2915 | 2920 | 2915 | 308 |
| 264 | 20230818 | 144500 | 1211494170 | 2905 | 2910 | 2910 | 2905 | 127 |
| 265 | 20230818 | 144400 | 1211124605 | 2910 | 2905 | 2910 | 2900 | 1037 |
| 266 | 20230818 | 144300 | 1208113095 | 2905 | 2905 | 2905 | 2905 | 500 |
| 267 | 20230818 | 144200 | 1206660595 | 2905 | 2910 | 2910 | 2905 | 732 |
| 268 | 20230818 | 144100 | 1204534130 | 2920 | 2920 | 2920 | 2920 | 0 |
| 269 | 20230818 | 144000 | 1204534130 | 2920 | 2920 | 2920 | 2920 | 1 |
| 270 | 20230818 | 143900 | 1204531210 | 2910 | 2915 | 2920 | 2910 | 622 |
| 271 | 20230818 | 143800 | 1202720155 | 2915 | 2915 | 2915 | 2915 | 0 |
| 272 | 20230818 | 143700 | 1202720155 | 2915 | 2915 | 2915 | 2915 | 54 |
| 273 | 20230818 | 143600 | 1202562745 | 2915 | 2915 | 2915 | 2915 | 1 |
| 274 | 20230818 | 143500 | 1202559830 | 2900 | 2900 | 2915 | 2895 | 2077 |
| 275 | 20230818 | 143400 | 1196546135 | 2895 | 2900 | 2900 | 2895 | 500 |
| 276 | 20230818 | 143300 | 1195097810 | 2895 | 2895 | 2895 | 2895 | 2 |
| 277 | 20230818 | 143200 | 1195092020 | 2895 | 2900 | 2900 | 2895 | 2000 |
| 278 | 20230818 | 143100 | 1189298830 | 2905 | 2915 | 2915 | 2905 | 2069 |
| 279 | 20230818 | 143000 | 1183284385 | 2905 | 2910 | 2910 | 2905 | 393 |
| 280 | 20230818 | 142900 | 1182140990 | 2905 | 2905 | 2905 | 2905 | 1 |
| 281 | 20230818 | 142800 | 1182138085 | 2910 | 2905 | 2910 | 2905 | 2 |
| 282 | 20230818 | 142700 | 1182132270 | 2910 | 2910 | 2910 | 2910 | 1 |
| 283 | 20230818 | 142600 | 1182129360 | 2910 | 2910 | 2910 | 2905 | 8 |
| 284 | 20230818 | 142500 | 1182106085 | 2910 | 2910 | 2910 | 2910 | 0 |
| 285 | 20230818 | 142400 | 1182106085 | 2910 | 2910 | 2910 | 2910 | 409 |
| 286 | 20230818 | 142300 | 1180915895 | 2910 | 2910 | 2910 | 2910 | 0 |
| 287 | 20230818 | 142200 | 1180915895 | 2910 | 2915 | 2915 | 2910 | 101 |
| 288 | 20230818 | 142100 | 1180621485 | 2915 | 2915 | 2915 | 2915 | 0 |
| 289 | 20230818 | 142000 | 1180621485 | 2915 | 2915 | 2915 | 2910 | 260 |
| 290 | 20230818 | 141900 | 1179864840 | 2910 | 2915 | 2915 | 2910 | 9 |
| 291 | 20230818 | 141800 | 1179838610 | 2915 | 2910 | 2915 | 2910 | 2 |
| 292 | 20230818 | 141700 | 1179832785 | 2915 | 2915 | 2915 | 2915 | 1 |
| 293 | 20230818 | 141600 | 1179829870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 294 | 20230818 | 141500 | 1179829870 | 2915 | 2915 | 2915 | 2915 | 0 |
| 295 | 20230818 | 141400 | 1179829870 | 2915 | 2910 | 2915 | 2910 | 204 |
| 296 | 20230818 | 141300 | 1179236215 | 2920 | 2920 | 2920 | 2920 | 0 |
| 297 | 20230818 | 141200 | 1179236215 | 2920 | 2920 | 2920 | 2920 | 3 |
| 298 | 20230818 | 141100 | 1179227455 | 2910 | 2910 | 2910 | 2910 | 0 |
| 299 | 20230818 | 141000 | 1179227455 | 2910 | 2930 | 2930 | 2910 | 97 |
| 300 | 20230818 | 140900 | 1178943265 | 2925 | 2920 | 2925 | 2910 | 354 |
| 301 | 20230818 | 140800 | 1177907925 | 2910 | 2930 | 2930 | 2910 | 421 |
| 302 | 20230818 | 140700 | 1176674435 | 2930 | 2910 | 2930 | 2910 | 388 |
| 303 | 20230818 | 140600 | 1175537840 | 2920 | 2920 | 2930 | 2905 | 5002 |
| 304 | 20230818 | 140500 | 1160885990 | 2920 | 2915 | 2920 | 2915 | 3188 |
| 305 | 20230818 | 140400 | 1151587965 | 2920 | 2920 | 2920 | 2920 | 0 |
| 306 | 20230818 | 140300 | 1151587965 | 2920 | 2920 | 2920 | 2920 | 46 |
| 307 | 20230818 | 140200 | 1151453645 | 2920 | 2920 | 2920 | 2920 | 96 |
| 308 | 20230818 | 140100 | 1151173325 | 2915 | 2915 | 2915 | 2915 | 120 |
| 309 | 20230818 | 140000 | 1150823525 | 2920 | 2920 | 2920 | 2920 | 0 |
| 310 | 20230818 | 135900 | 1150823525 | 2920 | 2930 | 2930 | 2920 | 611 |
| 311 | 20230818 | 135800 | 1149039390 | 2920 | 2930 | 2935 | 2920 | 3932 |
| 312 | 20230818 | 135700 | 1137519815 | 2930 | 2910 | 2930 | 2905 | 41198 |
| 313 | 20230818 | 135600 | 1017236690 | 2900 | 2905 | 2915 | 2900 | 530 |
| 314 | 20230818 | 135500 | 1015697230 | 2905 | 2905 | 2910 | 2905 | 473 |
| 315 | 20230818 | 135400 | 1014321695 | 2905 | 2905 | 2905 | 2905 | 46 |
| 316 | 20230818 | 135300 | 1014188065 | 2905 | 2910 | 2910 | 2905 | 432 |
| 317 | 20230818 | 135200 | 1012931160 | 2910 | 2900 | 2915 | 2900 | 831 |
| 318 | 20230818 | 135100 | 1010520955 | 2915 | 2915 | 2915 | 2915 | 0 |
| 319 | 20230818 | 135000 | 1010520955 | 2915 | 2915 | 2915 | 2915 | 0 |
| 320 | 20230818 | 134900 | 1010520955 | 2915 | 2915 | 2915 | 2915 | 1 |
| 321 | 20230818 | 134800 | 1010518040 | 2900 | 2910 | 2910 | 2900 | 27565 |
| 322 | 20230818 | 134700 | 930528970 | 2915 | 2915 | 2915 | 2915 | 0 |
| 323 | 20230818 | 134600 | 930528970 | 2915 | 2915 | 2915 | 2915 | 50 |
| 324 | 20230818 | 134500 | 930383220 | 2915 | 2915 | 2915 | 2915 | 110 |
| 325 | 20230818 | 134400 | 930062570 | 2915 | 2915 | 2915 | 2915 | 0 |
| 326 | 20230818 | 134300 | 930062570 | 2915 | 2910 | 2915 | 2910 | 778 |
| 327 | 20230818 | 134200 | 927797465 | 2915 | 2915 | 2915 | 2915 | 3 |
| 328 | 20230818 | 134100 | 927788720 | 2920 | 2920 | 2920 | 2920 | 0 |
| 329 | 20230818 | 134000 | 927788720 | 2920 | 2915 | 2920 | 2915 | 2060 |
| 330 | 20230818 | 133900 | 921783815 | 2920 | 2920 | 2920 | 2920 | 2 |
| 331 | 20230818 | 133800 | 921777975 | 2920 | 2915 | 2920 | 2915 | 15 |
| 332 | 20230818 | 133700 | 921734240 | 2920 | 2915 | 2920 | 2915 | 120 |
| 333 | 20230818 | 133600 | 921383995 | 2920 | 2910 | 2920 | 2910 | 234 |
| 334 | 20230818 | 133500 | 920703015 | 2915 | 2915 | 2915 | 2915 | 589 |
| 335 | 20230818 | 133400 | 918986080 | 2920 | 2925 | 2925 | 2920 | 191 |
| 336 | 20230818 | 133300 | 918428350 | 2920 | 2920 | 2920 | 2920 | 203 |
| 337 | 20230818 | 133200 | 917835590 | 2920 | 2920 | 2920 | 2920 | 0 |
| 338 | 20230818 | 133100 | 917835590 | 2920 | 2920 | 2920 | 2920 | 83 |
| 339 | 20230818 | 133000 | 917593230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 340 | 20230818 | 132900 | 917593230 | 2925 | 2925 | 2925 | 2925 | 0 |
| 341 | 20230818 | 132800 | 917593230 | 2925 | 2920 | 2925 | 2920 | 7 |
| 342 | 20230818 | 132700 | 917572785 | 2920 | 2920 | 2920 | 2920 | 200 |
| 343 | 20230818 | 132600 | 916988785 | 2930 | 2925 | 2930 | 2925 | 83 |
| 344 | 20230818 | 132500 | 916746005 | 2930 | 2930 | 2930 | 2920 | 36 |
| 345 | 20230818 | 132400 | 916640865 | 2930 | 2930 | 2930 | 2925 | 50 |
| 346 | 20230818 | 132300 | 916494605 | 2930 | 2925 | 2930 | 2925 | 339 |
| 347 | 20230818 | 132200 | 915503005 | 2930 | 2930 | 2930 | 2930 | 1 |
| 348 | 20230818 | 132100 | 915500075 | 2915 | 2915 | 2915 | 2915 | 0 |
| 349 | 20230818 | 132000 | 915500075 | 2915 | 2925 | 2925 | 2915 | 6925 |
| 350 | 20230818 | 131900 | 895297685 | 2920 | 2925 | 2925 | 2920 | 3 |
| 351 | 20230818 | 131800 | 895288915 | 2920 | 2925 | 2925 | 2920 | 70 |
| 352 | 20230818 | 131700 | 895084170 | 2925 | 2925 | 2925 | 2925 | 1 |
| 353 | 20230818 | 131600 | 895081245 | 2920 | 2920 | 2920 | 2920 | 70 |
| 354 | 20230818 | 131500 | 894876845 | 2920 | 2920 | 2920 | 2920 | 1 |
| 355 | 20230818 | 131400 | 894873925 | 2935 | 2935 | 2935 | 2935 | 149 |
| 356 | 20230818 | 131300 | 894436610 | 2920 | 2930 | 2930 | 2920 | 202 |
| 357 | 20230818 | 131200 | 893844765 | 2930 | 2930 | 2930 | 2930 | 0 |
| 358 | 20230818 | 131100 | 893844765 | 2930 | 2930 | 2930 | 2930 | 3 |
| 359 | 20230818 | 131000 | 893835975 | 2930 | 2930 | 2930 | 2930 | 1 |
| 360 | 20230818 | 130900 | 893833045 | 2925 | 2930 | 2930 | 2925 | 348 |
| 361 | 20230818 | 130800 | 892815140 | 2930 | 2930 | 2930 | 2930 | 11 |
| 362 | 20230818 | 130700 | 892782910 | 2940 | 2940 | 2940 | 2940 | 10 |
| 363 | 20230818 | 130600 | 892753510 | 2925 | 2930 | 2930 | 2925 | 101 |
| 364 | 20230818 | 130500 | 892457585 | 2935 | 2935 | 2935 | 2935 | 3 |
| 365 | 20230818 | 130400 | 892448780 | 2930 | 2930 | 2930 | 2930 | 99 |
| 366 | 20230818 | 130300 | 892158710 | 2930 | 2940 | 2940 | 2930 | 4 |
| 367 | 20230818 | 130200 | 892146965 | 2930 | 2945 | 2945 | 2930 | 3 |
| 368 | 20230818 | 130100 | 892138145 | 2940 | 2940 | 2940 | 2940 | 235 |
| 369 | 20230818 | 130000 | 891447245 | 2940 | 2940 | 2940 | 2940 | 344 |
| 370 | 20230818 | 125900 | 890435885 | 2940 | 2940 | 2940 | 2940 | 0 |
| 371 | 20230818 | 125800 | 890435885 | 2940 | 2935 | 2940 | 2935 | 1537 |
| 372 | 20230818 | 125700 | 885924290 | 2935 | 2935 | 2935 | 2935 | 20 |
| 373 | 20230818 | 125600 | 885865590 | 2920 | 2920 | 2920 | 2920 | 492 |
| 374 | 20230818 | 125500 | 884428950 | 2930 | 2930 | 2930 | 2930 | 0 |
| 375 | 20230818 | 125400 | 884428950 | 2930 | 2925 | 2930 | 2920 | 4023 |
| 376 | 20230818 | 125300 | 872661085 | 2925 | 2925 | 2925 | 2925 | 0 |
| 377 | 20230818 | 125200 | 872661085 | 2925 | 2915 | 2925 | 2915 | 801 |
| 378 | 20230818 | 125100 | 870323240 | 2915 | 2915 | 2915 | 2915 | 0 |
| 379 | 20230818 | 125000 | 870323240 | 2915 | 2915 | 2915 | 2915 | 1 |
| 380 | 20230818 | 124900 | 870320325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 381 | 20230818 | 124800 | 870320325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 382 | 20230818 | 124700 | 870320325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 383 | 20230818 | 124600 | 870320325 | 2925 | 2925 | 2930 | 2925 | 807 |
| 384 | 20230818 | 124500 | 867959250 | 2915 | 2915 | 2915 | 2915 | 6 |
| 385 | 20230818 | 124400 | 867941760 | 2925 | 2925 | 2925 | 2925 | 500 |
| 386 | 20230818 | 124300 | 866479260 | 2920 | 2915 | 2920 | 2910 | 49 |
| 387 | 20230818 | 124200 | 866336215 | 2925 | 2910 | 2925 | 2910 | 773 |
| 388 | 20230818 | 124100 | 864075205 | 2910 | 2910 | 2910 | 2910 | 0 |
| 389 | 20230818 | 124000 | 864075205 | 2910 | 2910 | 2925 | 2910 | 154 |
| 390 | 20230818 | 123900 | 863627020 | 2910 | 2915 | 2915 | 2910 | 3 |
| 391 | 20230818 | 123800 | 863618280 | 2910 | 2930 | 2930 | 2910 | 1621 |
| 392 | 20230818 | 123700 | 858892405 | 2925 | 2925 | 2925 | 2925 | 10 |
| 393 | 20230818 | 123600 | 858863155 | 2920 | 2925 | 2925 | 2920 | 385 |
| 394 | 20230818 | 123500 | 857738930 | 2925 | 2925 | 2925 | 2925 | 1194 |
| 395 | 20230818 | 123400 | 854246480 | 2925 | 2925 | 2925 | 2925 | 87 |
| 396 | 20230818 | 123300 | 853992005 | 2925 | 2925 | 2925 | 2925 | 1 |
| 397 | 20230818 | 123200 | 853989080 | 2925 | 2925 | 2925 | 2925 | 0 |
| 398 | 20230818 | 123100 | 853989080 | 2925 | 2925 | 2925 | 2925 | 502 |
| 399 | 20230818 | 123000 | 852520730 | 2930 | 2930 | 2930 | 2930 | 0 |
| 400 | 20230818 | 122900 | 852520730 | 2930 | 2930 | 2930 | 2930 | 0 |
| 401 | 20230818 | 122800 | 852520730 | 2930 | 2925 | 2930 | 2925 | 2 |
| 402 | 20230818 | 122700 | 852514875 | 2925 | 2930 | 2930 | 2925 | 71 |
| 403 | 20230818 | 122600 | 852306905 | 2930 | 2930 | 2930 | 2930 | 50 |
| 404 | 20230818 | 122500 | 852160405 | 2925 | 2925 | 2925 | 2925 | 237 |
| 405 | 20230818 | 122400 | 851467180 | 2925 | 2925 | 2925 | 2925 | 2 |
| 406 | 20230818 | 122300 | 851461330 | 2925 | 2925 | 2930 | 2925 | 44 |
| 407 | 20230818 | 122200 | 851332430 | 2925 | 2925 | 2925 | 2925 | 22 |
| 408 | 20230818 | 122100 | 851268080 | 2925 | 2925 | 2925 | 2925 | 300 |
| 409 | 20230818 | 122000 | 850390580 | 2935 | 2925 | 2935 | 2925 | 600 |
| 410 | 20230818 | 121900 | 848629595 | 2920 | 2935 | 2935 | 2920 | 6 |
| 411 | 20230818 | 121800 | 848612020 | 2935 | 2935 | 2935 | 2935 | 0 |
| 412 | 20230818 | 121700 | 848612020 | 2935 | 2935 | 2935 | 2935 | 20 |
| 413 | 20230818 | 121600 | 848553320 | 2920 | 2925 | 2925 | 2920 | 2801 |
| 414 | 20230818 | 121500 | 840362850 | 2925 | 2935 | 2935 | 2925 | 264 |
| 415 | 20230818 | 121400 | 839590570 | 2935 | 2930 | 2935 | 2930 | 2601 |
| 416 | 20230818 | 121300 | 831959675 | 2910 | 2910 | 2910 | 2910 | 0 |
| 417 | 20230818 | 121200 | 831959675 | 2910 | 2910 | 2910 | 2910 | 60 |
| 418 | 20230818 | 121100 | 831785075 | 2910 | 2925 | 2925 | 2910 | 520 |
| 419 | 20230818 | 121000 | 830270395 | 2920 | 2920 | 2920 | 2920 | 300 |
| 420 | 20230818 | 120900 | 829394395 | 2925 | 2925 | 2925 | 2925 | 2 |
| 421 | 20230818 | 120800 | 829388545 | 2930 | 2925 | 2930 | 2925 | 224 |
| 422 | 20230818 | 120700 | 828732245 | 2930 | 2930 | 2930 | 2930 | 0 |
| 423 | 20230818 | 120600 | 828732245 | 2930 | 2930 | 2930 | 2930 | 110 |
| 424 | 20230818 | 120500 | 828409945 | 2935 | 2935 | 2935 | 2935 | 1 |
| 425 | 20230818 | 120400 | 828407010 | 2930 | 2935 | 2935 | 2930 | 459 |
| 426 | 20230818 | 120300 | 827059895 | 2935 | 2935 | 2935 | 2935 | 345 |
| 427 | 20230818 | 120200 | 826047320 | 2930 | 2920 | 2930 | 2920 | 301 |
| 428 | 20230818 | 120100 | 825168390 | 2925 | 2925 | 2925 | 2925 | 68 |
| 429 | 20230818 | 120000 | 824969490 | 2920 | 2930 | 2930 | 2920 | 2793 |
| 430 | 20230818 | 115900 | 816798355 | 2925 | 2905 | 2925 | 2905 | 1978 |
| 431 | 20230818 | 115800 | 811020175 | 2905 | 2905 | 2905 | 2905 | 8 |
| 432 | 20230818 | 115700 | 810996935 | 2915 | 2915 | 2915 | 2915 | 1 |
| 433 | 20230818 | 115600 | 810994020 | 2905 | 2905 | 2905 | 2905 | 57 |
| 434 | 20230818 | 115500 | 810828435 | 2900 | 2900 | 2900 | 2900 | 3 |
| 435 | 20230818 | 115400 | 810819735 | 2900 | 2920 | 2920 | 2900 | 505 |
| 436 | 20230818 | 115300 | 809354860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 437 | 20230818 | 115200 | 809354860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 438 | 20230818 | 115100 | 809354860 | 2920 | 2920 | 2920 | 2920 | 0 |
| 439 | 20230818 | 115000 | 809354860 | 2920 | 2915 | 2920 | 2910 | 45 |
| 440 | 20230818 | 114900 | 809223895 | 2915 | 2915 | 2915 | 2915 | 476 |
| 441 | 20230818 | 114800 | 807836355 | 2920 | 2905 | 2920 | 2900 | 729 |
| 442 | 20230818 | 114700 | 805715290 | 2895 | 2910 | 2920 | 2895 | 12256 |
| 443 | 20230818 | 114600 | 770110425 | 2915 | 2915 | 2915 | 2915 | 0 |
| 444 | 20230818 | 114500 | 770110425 | 2915 | 2920 | 2920 | 2915 | 128 |
| 445 | 20230818 | 114400 | 769736785 | 2910 | 2910 | 2920 | 2910 | 2045 |
| 446 | 20230818 | 114300 | 763785775 | 2920 | 2920 | 2920 | 2920 | 0 |
| 447 | 20230818 | 114200 | 763785775 | 2920 | 2920 | 2920 | 2915 | 33 |
| 448 | 20230818 | 114100 | 763689420 | 2915 | 2915 | 2915 | 2915 | 1 |
| 449 | 20230818 | 114000 | 763686505 | 2920 | 2915 | 2925 | 2910 | 210 |
| 450 | 20230818 | 113900 | 763072370 | 2925 | 2910 | 2925 | 2910 | 1681 |
| 451 | 20230818 | 113800 | 758180630 | 2935 | 2920 | 2935 | 2920 | 3 |
| 452 | 20230818 | 113700 | 758171845 | 2910 | 2910 | 2910 | 2910 | 0 |
| 453 | 20230818 | 113600 | 758171845 | 2910 | 2915 | 2915 | 2910 | 1568 |
| 454 | 20230818 | 113500 | 753603730 | 2915 | 2920 | 2920 | 2915 | 679 |
| 455 | 20230818 | 113400 | 751621060 | 2935 | 2925 | 2935 | 2925 | 6 |
| 456 | 20230818 | 113300 | 751603485 | 2925 | 2925 | 2925 | 2925 | 256 |
| 457 | 20230818 | 113200 | 750854685 | 2935 | 2925 | 2935 | 2925 | 5 |
| 458 | 20230818 | 113100 | 750840020 | 2925 | 2935 | 2935 | 2925 | 350 |
| 459 | 20230818 | 113000 | 749816235 | 2930 | 2930 | 2935 | 2925 | 349 |
| 460 | 20230818 | 112900 | 748795380 | 2935 | 2925 | 2935 | 2925 | 436 |
| 461 | 20230818 | 112800 | 747520070 | 2935 | 2935 | 2940 | 2925 | 708 |
| 462 | 20230818 | 112700 | 745448410 | 2935 | 2920 | 2935 | 2920 | 845 |
| 463 | 20230818 | 112600 | 742978455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 464 | 20230818 | 112500 | 742978455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 465 | 20230818 | 112400 | 742978455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 466 | 20230818 | 112300 | 742978455 | 2920 | 2935 | 2935 | 2920 | 726 |
| 467 | 20230818 | 112200 | 740852660 | 2920 | 2930 | 2930 | 2920 | 444 |
| 468 | 20230818 | 112100 | 739553510 | 2930 | 2935 | 2935 | 2930 | 1484 |
| 469 | 20230818 | 112000 | 735201875 | 2935 | 2930 | 2970 | 2930 | 4939 |
| 470 | 20230818 | 111900 | 720619085 | 2930 | 2930 | 2930 | 2930 | 116 |
| 471 | 20230818 | 111800 | 720279205 | 2925 | 2930 | 2930 | 2925 | 16 |
| 472 | 20230818 | 111700 | 720232330 | 2930 | 2930 | 2930 | 2930 | 5 |
| 473 | 20230818 | 111600 | 720217680 | 2930 | 2930 | 2930 | 2930 | 0 |
| 474 | 20230818 | 111500 | 720217680 | 2930 | 2915 | 2930 | 2915 | 3725 |
| 475 | 20230818 | 111400 | 709320185 | 2915 | 2915 | 2915 | 2915 | 4 |
| 476 | 20230818 | 111300 | 709308525 | 2915 | 2910 | 2915 | 2910 | 9 |
| 477 | 20230818 | 111200 | 709282295 | 2910 | 2910 | 2910 | 2910 | 201 |
| 478 | 20230818 | 111100 | 708697385 | 2910 | 2920 | 2920 | 2910 | 397 |
| 479 | 20230818 | 111000 | 707542055 | 2920 | 2920 | 2920 | 2910 | 3 |
| 480 | 20230818 | 110900 | 707533305 | 2920 | 2920 | 2920 | 2920 | 0 |
| 481 | 20230818 | 110800 | 707533305 | 2920 | 2915 | 2920 | 2915 | 200 |
| 482 | 20230818 | 110700 | 706949310 | 2915 | 2915 | 2915 | 2915 | 1 |
| 483 | 20230818 | 110600 | 706946395 | 2910 | 2905 | 2910 | 2905 | 2 |
| 484 | 20230818 | 110500 | 706940580 | 2920 | 2900 | 2920 | 2900 | 186 |
| 485 | 20230818 | 110400 | 706397965 | 2905 | 2905 | 2905 | 2905 | 391 |
| 486 | 20230818 | 110300 | 705262110 | 2905 | 2905 | 2905 | 2905 | 2 |
| 487 | 20230818 | 110200 | 705256300 | 2900 | 2900 | 2900 | 2900 | 21 |
| 488 | 20230818 | 110100 | 705195400 | 2900 | 2900 | 2905 | 2900 | 219 |
| 489 | 20230818 | 110000 | 704559215 | 2905 | 2905 | 2905 | 2905 | 316 |
| 490 | 20230818 | 105900 | 703641235 | 2905 | 2910 | 2910 | 2905 | 424 |
| 491 | 20230818 | 105800 | 702407595 | 2910 | 2915 | 2915 | 2910 | 603 |
| 492 | 20230818 | 105700 | 700652820 | 2915 | 2920 | 2920 | 2915 | 120 |
| 493 | 20230818 | 105600 | 700303005 | 2915 | 2915 | 2915 | 2915 | 0 |
| 494 | 20230818 | 105500 | 700303005 | 2915 | 2915 | 2915 | 2915 | 1 |
| 495 | 20230818 | 105400 | 700300090 | 2925 | 2920 | 2925 | 2920 | 2 |
| 496 | 20230818 | 105300 | 700294245 | 2920 | 2920 | 2920 | 2920 | 1 |
| 497 | 20230818 | 105200 | 700291325 | 2910 | 2910 | 2910 | 2910 | 0 |
| 498 | 20230818 | 105100 | 700291325 | 2910 | 2915 | 2915 | 2910 | 11 |
| 499 | 20230818 | 105000 | 700259265 | 2910 | 2910 | 2915 | 2910 | 3 |
| 500 | 20230818 | 104900 | 700250530 | 2910 | 2910 | 2910 | 2910 | 605 |
| 501 | 20230818 | 104800 | 698489980 | 2910 | 2905 | 2925 | 2905 | 11 |
| 502 | 20230818 | 104700 | 698457970 | 2905 | 2900 | 2910 | 2900 | 453 |
| 503 | 20230818 | 104600 | 697141795 | 2895 | 2895 | 2895 | 2895 | 1 |
| 504 | 20230818 | 104500 | 697138900 | 2890 | 2885 | 2905 | 2885 | 178 |
| 505 | 20230818 | 104400 | 696625290 | 2885 | 2885 | 2885 | 2885 | 0 |
| 506 | 20230818 | 104300 | 696625290 | 2885 | 2890 | 2890 | 2885 | 58 |
| 507 | 20230818 | 104200 | 696457870 | 2895 | 2890 | 2895 | 2890 | 3 |
| 508 | 20230818 | 104100 | 696449190 | 2885 | 2895 | 2895 | 2885 | 100 |
| 509 | 20230818 | 104000 | 696160085 | 2895 | 2895 | 2910 | 2895 | 660 |
| 510 | 20230818 | 103900 | 694248510 | 2895 | 2900 | 2900 | 2895 | 354 |
| 511 | 20230818 | 103800 | 693221920 | 2900 | 2900 | 2900 | 2900 | 92 |
| 512 | 20230818 | 103700 | 692955120 | 2905 | 2905 | 2905 | 2900 | 94 |
| 513 | 20230818 | 103600 | 692682055 | 2900 | 2915 | 2915 | 2900 | 4670 |
| 514 | 20230818 | 103500 | 679133330 | 2915 | 2915 | 2915 | 2915 | 0 |
| 515 | 20230818 | 103400 | 679133330 | 2915 | 2915 | 2915 | 2915 | 509 |
| 516 | 20230818 | 103300 | 677649595 | 2920 | 2930 | 2930 | 2920 | 21 |
| 517 | 20230818 | 103200 | 677588265 | 2925 | 2925 | 2925 | 2925 | 200 |
| 518 | 20230818 | 103100 | 677003265 | 2930 | 2930 | 2930 | 2930 | 28 |
| 519 | 20230818 | 103000 | 676921225 | 2935 | 2930 | 2935 | 2930 | 974 |
| 520 | 20230818 | 102900 | 674064540 | 2925 | 2925 | 2925 | 2925 | 373 |
| 521 | 20230818 | 102800 | 672973515 | 2925 | 2925 | 2925 | 2925 | 6 |
| 522 | 20230818 | 102700 | 672955965 | 2925 | 2925 | 2925 | 2925 | 405 |
| 523 | 20230818 | 102600 | 671771340 | 2920 | 2920 | 2920 | 2920 | 0 |
| 524 | 20230818 | 102500 | 671771340 | 2920 | 2925 | 2930 | 2920 | 2876 |
| 525 | 20230818 | 102400 | 663369545 | 2925 | 2925 | 2925 | 2925 | 300 |
| 526 | 20230818 | 102300 | 662492045 | 2925 | 2940 | 2940 | 2925 | 2378 |
| 527 | 20230818 | 102200 | 655528170 | 2940 | 2940 | 2940 | 2940 | 306 |
| 528 | 20230818 | 102100 | 654628530 | 2940 | 2935 | 2940 | 2935 | 1931 |
| 529 | 20230818 | 102000 | 648953180 | 2925 | 2920 | 2925 | 2920 | 1714 |
| 530 | 20230818 | 101900 | 643940815 | 2920 | 2900 | 2920 | 2900 | 230 |
| 531 | 20230818 | 101800 | 643271685 | 2900 | 2910 | 2910 | 2895 | 52 |
| 532 | 20230818 | 101700 | 643120880 | 2910 | 2900 | 2910 | 2900 | 1547 |
| 533 | 20230818 | 101600 | 638623010 | 2905 | 2915 | 2915 | 2905 | 879 |
| 534 | 20230818 | 101500 | 636068020 | 2915 | 2925 | 2925 | 2915 | 3427 |
| 535 | 20230818 | 101400 | 626056875 | 2925 | 2905 | 2930 | 2905 | 8428 |
| 536 | 20230818 | 101300 | 601481725 | 2900 | 2890 | 2900 | 2875 | 14253 |
| 537 | 20230818 | 101200 | 560211930 | 2875 | 2890 | 2890 | 2875 | 925 |
| 538 | 20230818 | 101100 | 557549540 | 2885 | 2880 | 2885 | 2865 | 1734 |
| 539 | 20230818 | 101000 | 552559520 | 2865 | 2865 | 2865 | 2865 | 1622 |
| 540 | 20230818 | 100900 | 547912490 | 2865 | 2870 | 2880 | 2865 | 2678 |
| 541 | 20230818 | 100800 | 540217025 | 2865 | 2865 | 2865 | 2865 | 760 |
| 542 | 20230818 | 100700 | 538039625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 543 | 20230818 | 100600 | 538039625 | 2865 | 2865 | 2865 | 2865 | 761 |
| 544 | 20230818 | 100500 | 535859360 | 2865 | 2865 | 2865 | 2865 | 0 |
| 545 | 20230818 | 100400 | 535859360 | 2865 | 2870 | 2870 | 2865 | 3207 |
| 546 | 20230818 | 100300 | 526671300 | 2875 | 2875 | 2875 | 2875 | 53 |
| 547 | 20230818 | 100200 | 526518925 | 2870 | 2865 | 2870 | 2865 | 1717 |
| 548 | 20230818 | 100100 | 521593245 | 2865 | 2855 | 2865 | 2855 | 5624 |
| 549 | 20230818 | 100000 | 505519105 | 2850 | 2850 | 2860 | 2850 | 2232 |
| 550 | 20230818 | 095900 | 499157475 | 2850 | 2850 | 2850 | 2850 | 0 |
| 551 | 20230818 | 095800 | 499157475 | 2850 | 2850 | 2865 | 2850 | 7041 |
| 552 | 20230818 | 095700 | 479090610 | 2865 | 2865 | 2865 | 2865 | 1 |
| 553 | 20230818 | 095600 | 479087745 | 2870 | 2860 | 2870 | 2850 | 12002 |
| 554 | 20230818 | 095500 | 444849045 | 2860 | 2870 | 2870 | 2860 | 1304 |
| 555 | 20230818 | 095400 | 441109565 | 2865 | 2870 | 2870 | 2865 | 1001 |
| 556 | 20230818 | 095300 | 438240695 | 2870 | 2865 | 2870 | 2865 | 37 |
| 557 | 20230818 | 095200 | 438134675 | 2865 | 2865 | 2865 | 2865 | 0 |
| 558 | 20230818 | 095100 | 438134675 | 2865 | 2865 | 2865 | 2865 | 64 |
| 559 | 20230818 | 095000 | 437951315 | 2870 | 2870 | 2870 | 2870 | 0 |
| 560 | 20230818 | 094900 | 437951315 | 2870 | 2860 | 2870 | 2855 | 4301 |
| 561 | 20230818 | 094800 | 425670195 | 2870 | 2870 | 2870 | 2870 | 0 |
| 562 | 20230818 | 094700 | 425670195 | 2870 | 2870 | 2870 | 2870 | 702 |
| 563 | 20230818 | 094600 | 423655455 | 2865 | 2860 | 2865 | 2850 | 1297 |
| 564 | 20230818 | 094500 | 419957550 | 2860 | 2855 | 2860 | 2855 | 2955 |
| 565 | 20230818 | 094400 | 411506275 | 2855 | 2855 | 2860 | 2850 | 10018 |
| 566 | 20230818 | 094300 | 382942585 | 2860 | 2860 | 2860 | 2860 | 0 |
| 567 | 20230818 | 094200 | 382942585 | 2860 | 2855 | 2860 | 2855 | 220 |
| 568 | 20230818 | 094100 | 382314470 | 2855 | 2855 | 2860 | 2855 | 1394 |
| 569 | 20230818 | 094000 | 378334545 | 2860 | 2855 | 2860 | 2855 | 562 |
| 570 | 20230818 | 093900 | 376730030 | 2860 | 2850 | 2860 | 2850 | 1323 |
| 571 | 20230818 | 093800 | 372957850 | 2855 | 2850 | 2855 | 2850 | 1028 |
| 572 | 20230818 | 093700 | 370027510 | 2855 | 2855 | 2855 | 2850 | 1481 |
| 573 | 20230818 | 093600 | 365806255 | 2855 | 2850 | 2855 | 2850 | 1433 |
| 574 | 20230818 | 093500 | 361722195 | 2850 | 2855 | 2855 | 2850 | 60 |
| 575 | 20230818 | 093400 | 361550995 | 2855 | 2855 | 2860 | 2850 | 3304 |
| 576 | 20230818 | 093300 | 352126100 | 2855 | 2855 | 2855 | 2850 | 944 |
| 577 | 20230818 | 093200 | 349434080 | 2850 | 2860 | 2860 | 2850 | 232 |
| 578 | 20230818 | 093100 | 348771720 | 2855 | 2845 | 2855 | 2845 | 3092 |
| 579 | 20230818 | 093000 | 339962400 | 2850 | 2850 | 2850 | 2845 | 4466 |
| 580 | 20230818 | 092900 | 327249300 | 2845 | 2855 | 2855 | 2845 | 4161 |
| 581 | 20230818 | 092800 | 315387430 | 2860 | 2855 | 2860 | 2855 | 440 |
| 582 | 20230818 | 092700 | 314131225 | 2855 | 2870 | 2870 | 2855 | 250 |
| 583 | 20230818 | 092600 | 313416225 | 2860 | 2860 | 2875 | 2860 | 380 |
| 584 | 20230818 | 092500 | 312329075 | 2860 | 2855 | 2860 | 2855 | 1013 |
| 585 | 20230818 | 092400 | 309432390 | 2855 | 2855 | 2860 | 2850 | 572 |
| 586 | 20230818 | 092300 | 307800305 | 2860 | 2855 | 2870 | 2855 | 1701 |
| 587 | 20230818 | 092200 | 302936990 | 2850 | 2850 | 2860 | 2850 | 1837 |
| 588 | 20230818 | 092100 | 297691740 | 2860 | 2860 | 2860 | 2845 | 28263 |
| 589 | 20230818 | 092000 | 217131400 | 2860 | 2860 | 2860 | 2855 | 1158 |
| 590 | 20230818 | 091900 | 213820145 | 2870 | 2860 | 2870 | 2860 | 1681 |
| 591 | 20230818 | 091800 | 209011390 | 2860 | 2855 | 2860 | 2855 | 4118 |
| 592 | 20230818 | 091700 | 197247420 | 2850 | 2860 | 2860 | 2850 | 7843 |
| 593 | 20230818 | 091600 | 174858885 | 2860 | 2870 | 2870 | 2855 | 6654 |
| 594 | 20230818 | 091500 | 155820475 | 2870 | 2875 | 2880 | 2870 | 364 |
| 595 | 20230818 | 091400 | 154775550 | 2875 | 2875 | 2875 | 2875 | 6 |
| 596 | 20230818 | 091300 | 154758300 | 2875 | 2875 | 2875 | 2875 | 0 |
| 597 | 20230818 | 091200 | 154758300 | 2875 | 2880 | 2880 | 2875 | 670 |
| 598 | 20230818 | 091100 | 152831995 | 2860 | 2860 | 2860 | 2860 | 1544 |
| 599 | 20230818 | 091000 | 148416155 | 2855 | 2870 | 2880 | 2855 | 8151 |
| 600 | 20230818 | 090900 | 125087235 | 2860 | 2860 | 2870 | 2860 | 4324 |
| 601 | 20230818 | 090800 | 112715555 | 2860 | 2875 | 2880 | 2860 | 15010 |
| 602 | 20230818 | 090700 | 69687705 | 2880 | 2865 | 2880 | 2865 | 1671 |
| 603 | 20230818 | 090600 | 64896065 | 2865 | 2895 | 2900 | 2865 | 13011 |
| 604 | 20230818 | 090500 | 27498095 | 2885 | 2885 | 2885 | 2885 | 500 |
| 605 | 20230818 | 090400 | 26055595 | 2885 | 2885 | 2885 | 2885 | 2679 |
| 606 | 20230818 | 090300 | 18326680 | 2900 | 2895 | 2900 | 2895 | 1209 |
| 607 | 20230818 | 090200 | 14821040 | 2880 | 2880 | 2885 | 2875 | 2011 |
| 608 | 20230818 | 090100 | 9030565 | 2880 | 2915 | 2915 | 2880 | 302 |
| 609 | 20230818 | 090000 | 8160770 | 2880 | 2895 | 2900 | 2880 | 2822 |