32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 3 | 20230818 | 190900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 4 | 20230818 | 190800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 5 | 20230818 | 190700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 6 | 20230818 | 190600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 7 | 20230818 | 190500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 8 | 20230818 | 190400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 9 | 20230818 | 190300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 10 | 20230818 | 190200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 11 | 20230818 | 190100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 12 | 20230818 | 190000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 13 | 20230818 | 185900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 14 | 20230818 | 185800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 15 | 20230818 | 185700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 16 | 20230818 | 185600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 17 | 20230818 | 185500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 18 | 20230818 | 185400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 19 | 20230818 | 185300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 20 | 20230818 | 185200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 21 | 20230818 | 185100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 22 | 20230818 | 185000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 23 | 20230818 | 184900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 24 | 20230818 | 184800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 25 | 20230818 | 184700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 26 | 20230818 | 184600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 27 | 20230818 | 184500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 28 | 20230818 | 184400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 29 | 20230818 | 184300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 30 | 20230818 | 184200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 31 | 20230818 | 184100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 32 | 20230818 | 184000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 33 | 20230818 | 183900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 34 | 20230818 | 183800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 35 | 20230818 | 183700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 36 | 20230818 | 183600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 37 | 20230818 | 183500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 38 | 20230818 | 183400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 39 | 20230818 | 183300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 40 | 20230818 | 183200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 41 | 20230818 | 183100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 42 | 20230818 | 183000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 43 | 20230818 | 182900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 44 | 20230818 | 182800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 45 | 20230818 | 182700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 46 | 20230818 | 182600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 47 | 20230818 | 182500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 48 | 20230818 | 182400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 49 | 20230818 | 182300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 50 | 20230818 | 182200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 51 | 20230818 | 182100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 52 | 20230818 | 182000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 53 | 20230818 | 181900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 54 | 20230818 | 181800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 55 | 20230818 | 181700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 56 | 20230818 | 181600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 57 | 20230818 | 181500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 58 | 20230818 | 181400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 59 | 20230818 | 181300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 60 | 20230818 | 181200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 61 | 20230818 | 181100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 62 | 20230818 | 181000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 63 | 20230818 | 180900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 64 | 20230818 | 180800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 65 | 20230818 | 180700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 66 | 20230818 | 180600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 67 | 20230818 | 180500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 68 | 20230818 | 180400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 69 | 20230818 | 180300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 70 | 20230818 | 180200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 71 | 20230818 | 180100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 72 | 20230818 | 180000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 73 | 20230818 | 175900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 74 | 20230818 | 175800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 75 | 20230818 | 175700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 76 | 20230818 | 175600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 77 | 20230818 | 175500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 78 | 20230818 | 175400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 79 | 20230818 | 175300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 80 | 20230818 | 175200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 81 | 20230818 | 175100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 82 | 20230818 | 175000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 83 | 20230818 | 174900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 84 | 20230818 | 174800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 85 | 20230818 | 174700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 86 | 20230818 | 174600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 87 | 20230818 | 174500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 88 | 20230818 | 174400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 89 | 20230818 | 174300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 90 | 20230818 | 174200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 91 | 20230818 | 174100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 92 | 20230818 | 174000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 93 | 20230818 | 173900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 94 | 20230818 | 173800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 95 | 20230818 | 173700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 96 | 20230818 | 173600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 97 | 20230818 | 173500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 98 | 20230818 | 173400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 99 | 20230818 | 173300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 100 | 20230818 | 173200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 101 | 20230818 | 173100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 102 | 20230818 | 173000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 103 | 20230818 | 172900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 104 | 20230818 | 172800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 105 | 20230818 | 172700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 106 | 20230818 | 172600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 107 | 20230818 | 172500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 108 | 20230818 | 172400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 109 | 20230818 | 172300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 110 | 20230818 | 172200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 111 | 20230818 | 172100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 112 | 20230818 | 172000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 113 | 20230818 | 171900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 114 | 20230818 | 171800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 115 | 20230818 | 171700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 116 | 20230818 | 171600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 117 | 20230818 | 171500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 118 | 20230818 | 171400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 119 | 20230818 | 171300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 120 | 20230818 | 171200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 121 | 20230818 | 171100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 122 | 20230818 | 171000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 123 | 20230818 | 170900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 124 | 20230818 | 170800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 125 | 20230818 | 170700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 126 | 20230818 | 170600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 127 | 20230818 | 170500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 128 | 20230818 | 170400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 129 | 20230818 | 170300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 130 | 20230818 | 170200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 131 | 20230818 | 170100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 132 | 20230818 | 170000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 133 | 20230818 | 165900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 134 | 20230818 | 165800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 135 | 20230818 | 165700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 136 | 20230818 | 165600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 137 | 20230818 | 165500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 138 | 20230818 | 165400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 139 | 20230818 | 165300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 140 | 20230818 | 165200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 141 | 20230818 | 165100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 142 | 20230818 | 165000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 143 | 20230818 | 164900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 144 | 20230818 | 164800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 145 | 20230818 | 164700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 146 | 20230818 | 164600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 147 | 20230818 | 164500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 148 | 20230818 | 164400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 149 | 20230818 | 164300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 150 | 20230818 | 164200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 151 | 20230818 | 164100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 152 | 20230818 | 164000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 153 | 20230818 | 163900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 154 | 20230818 | 163800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 155 | 20230818 | 163700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 156 | 20230818 | 163600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 157 | 20230818 | 163500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 158 | 20230818 | 163400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 159 | 20230818 | 163300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 160 | 20230818 | 163200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 161 | 20230818 | 163100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 162 | 20230818 | 163000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 163 | 20230818 | 162900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 164 | 20230818 | 162800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 165 | 20230818 | 162700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 166 | 20230818 | 162600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 167 | 20230818 | 162500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 168 | 20230818 | 162400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 169 | 20230818 | 162300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 170 | 20230818 | 162200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 171 | 20230818 | 162100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 172 | 20230818 | 162000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 173 | 20230818 | 161900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 174 | 20230818 | 161800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 175 | 20230818 | 161700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 176 | 20230818 | 161600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 177 | 20230818 | 161500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 178 | 20230818 | 161400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 179 | 20230818 | 161300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 180 | 20230818 | 161200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 181 | 20230818 | 161100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 182 | 20230818 | 161000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 183 | 20230818 | 160900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 184 | 20230818 | 160800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 185 | 20230818 | 160700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 186 | 20230818 | 160600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 187 | 20230818 | 160500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 188 | 20230818 | 160400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 189 | 20230818 | 160300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 190 | 20230818 | 160200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 191 | 20230818 | 160100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 192 | 20230818 | 160000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 193 | 20230818 | 155900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 194 | 20230818 | 155800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 195 | 20230818 | 155700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 196 | 20230818 | 155600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 197 | 20230818 | 155500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 198 | 20230818 | 155400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 199 | 20230818 | 155300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 200 | 20230818 | 155200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 201 | 20230818 | 155100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 202 | 20230818 | 155000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 203 | 20230818 | 154900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 204 | 20230818 | 154800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 205 | 20230818 | 154700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 206 | 20230818 | 154600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 207 | 20230818 | 154500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 208 | 20230818 | 154400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 209 | 20230818 | 154300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 210 | 20230818 | 154200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 211 | 20230818 | 154100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 212 | 20230818 | 154000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 213 | 20230818 | 153900 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 214 | 20230818 | 153800 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 215 | 20230818 | 153700 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 216 | 20230818 | 153600 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 217 | 20230818 | 153500 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 218 | 20230818 | 153400 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 219 | 20230818 | 153300 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 220 | 20230818 | 153200 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 221 | 20230818 | 153100 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 0 |
| 222 | 20230818 | 153000 | 1835118200 | 15860 | 15860 | 15860 | 15860 | 3609 |
| 223 | 20230818 | 152900 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 224 | 20230818 | 152800 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 225 | 20230818 | 152700 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 226 | 20230818 | 152600 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 227 | 20230818 | 152500 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 228 | 20230818 | 152400 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 229 | 20230818 | 152300 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 230 | 20230818 | 152200 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 231 | 20230818 | 152100 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 232 | 20230818 | 152000 | 1777879460 | 15890 | 15890 | 15890 | 15890 | 0 |
| 233 | 20230818 | 151900 | 1777879460 | 15890 | 15880 | 15890 | 15880 | 323 |
| 234 | 20230818 | 151800 | 1772748860 | 15890 | 15890 | 15900 | 15880 | 147 |
| 235 | 20230818 | 151700 | 1770412810 | 15900 | 15890 | 15900 | 15880 | 3236 |
| 236 | 20230818 | 151600 | 1718970070 | 15890 | 15880 | 15890 | 15880 | 175 |
| 237 | 20230818 | 151500 | 1716190900 | 15890 | 15880 | 15890 | 15880 | 353 |
| 238 | 20230818 | 151400 | 1710583270 | 15880 | 15890 | 15890 | 15880 | 10 |
| 239 | 20230818 | 151300 | 1710424440 | 15890 | 15890 | 15890 | 15890 | 219 |
| 240 | 20230818 | 151200 | 1706944530 | 15890 | 15890 | 15890 | 15890 | 0 |
| 241 | 20230818 | 151100 | 1706944530 | 15890 | 15890 | 15890 | 15880 | 170 |
| 242 | 20230818 | 151000 | 1704243350 | 15890 | 15900 | 15900 | 15890 | 557 |
| 243 | 20230818 | 150900 | 1695389320 | 15900 | 15900 | 15900 | 15890 | 149 |
| 244 | 20230818 | 150800 | 1693020340 | 15900 | 15880 | 15900 | 15880 | 905 |
| 245 | 20230818 | 150700 | 1678639830 | 15890 | 15890 | 15890 | 15880 | 38 |
| 246 | 20230818 | 150600 | 1678036030 | 15890 | 15890 | 15890 | 15880 | 403 |
| 247 | 20230818 | 150500 | 1671632760 | 15890 | 15890 | 15890 | 15890 | 155 |
| 248 | 20230818 | 150400 | 1669169810 | 15880 | 15890 | 15890 | 15880 | 53 |
| 249 | 20230818 | 150300 | 1668328070 | 15890 | 15880 | 15890 | 15880 | 30 |
| 250 | 20230818 | 150200 | 1667851620 | 15880 | 15880 | 15880 | 15880 | 12 |
| 251 | 20230818 | 150100 | 1667661060 | 15880 | 15870 | 15880 | 15870 | 116 |
| 252 | 20230818 | 150000 | 1665819000 | 15890 | 15880 | 15890 | 15870 | 1327 |
| 253 | 20230818 | 145900 | 1644749990 | 15870 | 15870 | 15870 | 15870 | 1 |
| 254 | 20230818 | 145800 | 1644734120 | 15880 | 15870 | 15880 | 15870 | 285 |
| 255 | 20230818 | 145700 | 1640208820 | 15870 | 15880 | 15880 | 15870 | 6 |
| 256 | 20230818 | 145600 | 1640113550 | 15880 | 15890 | 15890 | 15880 | 184 |
| 257 | 20230818 | 145500 | 1637189800 | 15900 | 15890 | 15900 | 15890 | 68 |
| 258 | 20230818 | 145400 | 1636109270 | 15870 | 15900 | 15900 | 15870 | 115 |
| 259 | 20230818 | 145300 | 1634283960 | 15880 | 15900 | 15900 | 15870 | 913 |
| 260 | 20230818 | 145200 | 1619787220 | 15900 | 15900 | 15900 | 15900 | 0 |
| 261 | 20230818 | 145100 | 1619787220 | 15900 | 15890 | 15900 | 15890 | 152 |
| 262 | 20230818 | 145000 | 1617370690 | 15890 | 15890 | 15900 | 15890 | 113 |
| 263 | 20230818 | 144900 | 1615575110 | 15880 | 15900 | 15900 | 15880 | 76 |
| 264 | 20230818 | 144800 | 1614367710 | 15890 | 15890 | 15900 | 15890 | 101 |
| 265 | 20230818 | 144700 | 1612762770 | 15880 | 15890 | 15900 | 15880 | 365 |
| 266 | 20230818 | 144600 | 1606960470 | 15890 | 15880 | 15900 | 15880 | 426 |
| 267 | 20230818 | 144500 | 1600189330 | 15880 | 15880 | 15880 | 15870 | 302 |
| 268 | 20230818 | 144400 | 1595394050 | 15870 | 15870 | 15880 | 15870 | 105 |
| 269 | 20230818 | 144300 | 1593727630 | 15870 | 15880 | 15880 | 15870 | 177 |
| 270 | 20230818 | 144200 | 1590917350 | 15870 | 15870 | 15870 | 15870 | 96 |
| 271 | 20230818 | 144100 | 1589393830 | 15870 | 15870 | 15870 | 15860 | 115 |
| 272 | 20230818 | 144000 | 1587569260 | 15860 | 15870 | 15870 | 15860 | 251 |
| 273 | 20230818 | 143900 | 1583587120 | 15870 | 15870 | 15870 | 15860 | 386 |
| 274 | 20230818 | 143800 | 1577461780 | 15870 | 15870 | 15880 | 15870 | 222 |
| 275 | 20230818 | 143700 | 1573937390 | 15870 | 15870 | 15880 | 15870 | 109 |
| 276 | 20230818 | 143600 | 1572207310 | 15870 | 15870 | 15880 | 15870 | 241 |
| 277 | 20230818 | 143500 | 1568381390 | 15870 | 15880 | 15890 | 15870 | 2031 |
| 278 | 20230818 | 143400 | 1536128340 | 15880 | 15890 | 15890 | 15880 | 110 |
| 279 | 20230818 | 143300 | 1534381150 | 15890 | 15890 | 15890 | 15890 | 110 |
| 280 | 20230818 | 143200 | 1532633250 | 15880 | 15890 | 15890 | 15880 | 77 |
| 281 | 20230818 | 143100 | 1531410200 | 15900 | 15880 | 15900 | 15880 | 221 |
| 282 | 20230818 | 143000 | 1527897740 | 15880 | 15890 | 15890 | 15880 | 935 |
| 283 | 20230818 | 142900 | 1513041730 | 15890 | 15880 | 15890 | 15870 | 80 |
| 284 | 20230818 | 142800 | 1511771770 | 15880 | 15880 | 15890 | 15880 | 224 |
| 285 | 20230818 | 142700 | 1508213400 | 15880 | 15880 | 15880 | 15880 | 48 |
| 286 | 20230818 | 142600 | 1507451160 | 15880 | 15900 | 15900 | 15880 | 631 |
| 287 | 20230818 | 142500 | 1497429170 | 15890 | 15900 | 15900 | 15890 | 173 |
| 288 | 20230818 | 142400 | 1494678950 | 15890 | 15900 | 15900 | 15890 | 118 |
| 289 | 20230818 | 142300 | 1492803820 | 15890 | 15880 | 15890 | 15880 | 109 |
| 290 | 20230818 | 142200 | 1491071890 | 15880 | 15900 | 15900 | 15880 | 50 |
| 291 | 20230818 | 142100 | 1490277860 | 15880 | 15880 | 15880 | 15880 | 204 |
| 292 | 20230818 | 142000 | 1487038340 | 15870 | 15890 | 15900 | 15870 | 439 |
| 293 | 20230818 | 141900 | 1480059920 | 15890 | 15890 | 15890 | 15890 | 57 |
| 294 | 20230818 | 141800 | 1479154190 | 15890 | 15890 | 15890 | 15880 | 157 |
| 295 | 20230818 | 141700 | 1476660210 | 15890 | 15890 | 15890 | 15890 | 26 |
| 296 | 20230818 | 141600 | 1476247070 | 15890 | 15890 | 15890 | 15880 | 103 |
| 297 | 20230818 | 141500 | 1474610410 | 15900 | 15870 | 15900 | 15870 | 558 |
| 298 | 20230818 | 141400 | 1465747320 | 15880 | 15890 | 15890 | 15880 | 145 |
| 299 | 20230818 | 141300 | 1463444360 | 15890 | 15880 | 15890 | 15880 | 390 |
| 300 | 20230818 | 141200 | 1457249790 | 15890 | 15890 | 15890 | 15880 | 943 |
| 301 | 20230818 | 141100 | 1442273530 | 15890 | 15890 | 15890 | 15880 | 145 |
| 302 | 20230818 | 141000 | 1439969960 | 15890 | 15890 | 15900 | 15880 | 475 |
| 303 | 20230818 | 140900 | 1432421530 | 15890 | 15890 | 15890 | 15890 | 23 |
| 304 | 20230818 | 140800 | 1432056060 | 15890 | 15900 | 15900 | 15890 | 238 |
| 305 | 20230818 | 140700 | 1428272890 | 15900 | 15900 | 15900 | 15900 | 60 |
| 306 | 20230818 | 140600 | 1427318890 | 15900 | 15900 | 15900 | 15890 | 178 |
| 307 | 20230818 | 140500 | 1424489020 | 15910 | 15920 | 15920 | 15910 | 134 |
| 308 | 20230818 | 140400 | 1422355830 | 15900 | 15890 | 15910 | 15890 | 68 |
| 309 | 20230818 | 140300 | 1421275160 | 15890 | 15890 | 15900 | 15890 | 829 |
| 310 | 20230818 | 140200 | 1408101000 | 15890 | 15900 | 15900 | 15890 | 349 |
| 311 | 20230818 | 140100 | 1402553340 | 15900 | 15910 | 15910 | 15900 | 509 |
| 312 | 20230818 | 140000 | 1394458980 | 15910 | 15900 | 15920 | 15900 | 187 |
| 313 | 20230818 | 135900 | 1391484680 | 15900 | 15910 | 15910 | 15900 | 495 |
| 314 | 20230818 | 135800 | 1383613540 | 15910 | 15900 | 15910 | 15900 | 272 |
| 315 | 20230818 | 135700 | 1379288120 | 15900 | 15910 | 15910 | 15900 | 94 |
| 316 | 20230818 | 135600 | 1377793070 | 15910 | 15900 | 15910 | 15900 | 157 |
| 317 | 20230818 | 135500 | 1375295930 | 15900 | 15900 | 15910 | 15900 | 339 |
| 318 | 20230818 | 135400 | 1369904580 | 15900 | 15900 | 15910 | 15900 | 220 |
| 319 | 20230818 | 135300 | 1366406570 | 15910 | 15920 | 15920 | 15910 | 237 |
| 320 | 20230818 | 135200 | 1362634580 | 15920 | 15920 | 15920 | 15920 | 114 |
| 321 | 20230818 | 135100 | 1360819700 | 15920 | 15930 | 15930 | 15920 | 49 |
| 322 | 20230818 | 135000 | 1360039610 | 15920 | 15930 | 15930 | 15920 | 185 |
| 323 | 20230818 | 134900 | 1357093040 | 15920 | 15920 | 15920 | 15920 | 63 |
| 324 | 20230818 | 134800 | 1356090080 | 15920 | 15920 | 15920 | 15920 | 154 |
| 325 | 20230818 | 134700 | 1353638400 | 15920 | 15920 | 15920 | 15920 | 63 |
| 326 | 20230818 | 134600 | 1352635440 | 15920 | 15920 | 15920 | 15920 | 123 |
| 327 | 20230818 | 134500 | 1350677280 | 15920 | 15930 | 15930 | 15920 | 129 |
| 328 | 20230818 | 134400 | 1348622350 | 15950 | 15930 | 15950 | 15930 | 143 |
| 329 | 20230818 | 134300 | 1346342090 | 15920 | 15920 | 15920 | 15920 | 101 |
| 330 | 20230818 | 134200 | 1344734170 | 15910 | 15910 | 15910 | 15910 | 97 |
| 331 | 20230818 | 134100 | 1343190900 | 15910 | 15910 | 15910 | 15910 | 616 |
| 332 | 20230818 | 134000 | 1333390340 | 15910 | 15910 | 15910 | 15910 | 128 |
| 333 | 20230818 | 133900 | 1331353860 | 15910 | 15910 | 15910 | 15910 | 21 |
| 334 | 20230818 | 133800 | 1331019750 | 15910 | 15910 | 15910 | 15900 | 185 |
| 335 | 20230818 | 133700 | 1328076880 | 15910 | 15910 | 15910 | 15910 | 26 |
| 336 | 20230818 | 133600 | 1327663220 | 15920 | 15930 | 15930 | 15920 | 130 |
| 337 | 20230818 | 133500 | 1325593600 | 15940 | 15950 | 15950 | 15940 | 139 |
| 338 | 20230818 | 133400 | 1323376690 | 15940 | 15940 | 15940 | 15930 | 300 |
| 339 | 20230818 | 133300 | 1318595180 | 15940 | 15920 | 15940 | 15920 | 224 |
| 340 | 20230818 | 133200 | 1315027490 | 15910 | 15920 | 15920 | 15910 | 98 |
| 341 | 20230818 | 133100 | 1313468290 | 15910 | 15910 | 15910 | 15900 | 487 |
| 342 | 20230818 | 133000 | 1305722420 | 15910 | 15920 | 15920 | 15910 | 173 |
| 343 | 20230818 | 132900 | 1302968740 | 15910 | 15920 | 15920 | 15910 | 329 |
| 344 | 20230818 | 132800 | 1297734060 | 15920 | 15920 | 15930 | 15910 | 127 |
| 345 | 20230818 | 132700 | 1295712220 | 15920 | 15930 | 15930 | 15920 | 58 |
| 346 | 20230818 | 132600 | 1294788760 | 15930 | 15920 | 15930 | 15920 | 173 |
| 347 | 20230818 | 132500 | 1292033350 | 15920 | 15930 | 15930 | 15920 | 188 |
| 348 | 20230818 | 132400 | 1289039140 | 15920 | 15920 | 15920 | 15920 | 98 |
| 349 | 20230818 | 132300 | 1287478980 | 15930 | 15930 | 15930 | 15930 | 125 |
| 350 | 20230818 | 132200 | 1285487730 | 15920 | 15930 | 15930 | 15920 | 52 |
| 351 | 20230818 | 132100 | 1284659860 | 15940 | 15930 | 15940 | 15920 | 234 |
| 352 | 20230818 | 132000 | 1280931490 | 15930 | 15930 | 15930 | 15930 | 125 |
| 353 | 20230818 | 131900 | 1278940240 | 15930 | 15930 | 15930 | 15930 | 14 |
| 354 | 20230818 | 131800 | 1278717220 | 15930 | 15920 | 15940 | 15920 | 164 |
| 355 | 20230818 | 131700 | 1276105200 | 15930 | 15930 | 15930 | 15930 | 24 |
| 356 | 20230818 | 131600 | 1275722880 | 15930 | 15920 | 15940 | 15920 | 155 |
| 357 | 20230818 | 131500 | 1273254180 | 15930 | 15930 | 15930 | 15920 | 183 |
| 358 | 20230818 | 131400 | 1270339470 | 15930 | 15930 | 15940 | 15930 | 71 |
| 359 | 20230818 | 131300 | 1269208430 | 15930 | 15930 | 15930 | 15930 | 65 |
| 360 | 20230818 | 131200 | 1268172980 | 15930 | 15930 | 15930 | 15930 | 79 |
| 361 | 20230818 | 131100 | 1266914510 | 15930 | 15930 | 15930 | 15930 | 60 |
| 362 | 20230818 | 131000 | 1265958710 | 15930 | 15930 | 15930 | 15930 | 130 |
| 363 | 20230818 | 130900 | 1263887810 | 15930 | 15930 | 15930 | 15930 | 173 |
| 364 | 20230818 | 130800 | 1261131920 | 15930 | 15920 | 15940 | 15920 | 162 |
| 365 | 20230818 | 130700 | 1258551190 | 15920 | 15930 | 15930 | 15920 | 48 |
| 366 | 20230818 | 130600 | 1257786560 | 15930 | 15930 | 15930 | 15930 | 125 |
| 367 | 20230818 | 130500 | 1255795310 | 15930 | 15950 | 15950 | 15930 | 329 |
| 368 | 20230818 | 130400 | 1250550460 | 15940 | 15940 | 15940 | 15940 | 108 |
| 369 | 20230818 | 130300 | 1248828940 | 15940 | 15940 | 15940 | 15940 | 104 |
| 370 | 20230818 | 130200 | 1247171180 | 15940 | 15930 | 15940 | 15930 | 68 |
| 371 | 20230818 | 130100 | 1246087740 | 15930 | 15930 | 15930 | 15920 | 227 |
| 372 | 20230818 | 130000 | 1242472110 | 15940 | 15940 | 15940 | 15940 | 177 |
| 373 | 20230818 | 125900 | 1239650730 | 15930 | 15930 | 15930 | 15930 | 66 |
| 374 | 20230818 | 125800 | 1238599350 | 15930 | 15930 | 15930 | 15930 | 158 |
| 375 | 20230818 | 125700 | 1236082410 | 15930 | 15930 | 15930 | 15930 | 59 |
| 376 | 20230818 | 125600 | 1235142540 | 15930 | 15930 | 15930 | 15930 | 142 |
| 377 | 20230818 | 125500 | 1232880480 | 15930 | 15920 | 15930 | 15920 | 181 |
| 378 | 20230818 | 125400 | 1229997610 | 15930 | 15940 | 15940 | 15930 | 91 |
| 379 | 20230818 | 125300 | 1228547670 | 15940 | 15930 | 15940 | 15930 | 106 |
| 380 | 20230818 | 125200 | 1226858110 | 15950 | 15950 | 15950 | 15950 | 87 |
| 381 | 20230818 | 125100 | 1225470460 | 15950 | 15960 | 15960 | 15920 | 104 |
| 382 | 20230818 | 125000 | 1223811420 | 15930 | 15960 | 15960 | 15930 | 354 |
| 383 | 20230818 | 124900 | 1218168360 | 15950 | 15950 | 15950 | 15950 | 56 |
| 384 | 20230818 | 124800 | 1217275160 | 15950 | 15930 | 15960 | 15930 | 190 |
| 385 | 20230818 | 124700 | 1214246950 | 15920 | 15950 | 15950 | 15920 | 530 |
| 386 | 20230818 | 124600 | 1205806330 | 15950 | 15940 | 15950 | 15930 | 304 |
| 387 | 20230818 | 124500 | 1200961000 | 15960 | 15960 | 15970 | 15960 | 131 |
| 388 | 20230818 | 124400 | 1198870220 | 15950 | 15960 | 15960 | 15930 | 218 |
| 389 | 20230818 | 124300 | 1195394030 | 15960 | 15950 | 15960 | 15950 | 117 |
| 390 | 20230818 | 124200 | 1193526790 | 15950 | 15950 | 15950 | 15950 | 56 |
| 391 | 20230818 | 124100 | 1192633590 | 15950 | 15950 | 15950 | 15930 | 71 |
| 392 | 20230818 | 124000 | 1191501780 | 15940 | 15960 | 15960 | 15940 | 212 |
| 393 | 20230818 | 123900 | 1188119750 | 15950 | 15940 | 15950 | 15940 | 90 |
| 394 | 20230818 | 123800 | 1186684810 | 15950 | 15940 | 15950 | 15940 | 175 |
| 395 | 20230818 | 123700 | 1183894040 | 15940 | 15940 | 15940 | 15940 | 111 |
| 396 | 20230818 | 123600 | 1182124700 | 15940 | 15920 | 15940 | 15920 | 133 |
| 397 | 20230818 | 123500 | 1180004840 | 15930 | 15940 | 15940 | 15930 | 327 |
| 398 | 20230818 | 123400 | 1174794430 | 15930 | 15930 | 15930 | 15930 | 9 |
| 399 | 20230818 | 123300 | 1174651060 | 15950 | 15960 | 15960 | 15940 | 260 |
| 400 | 20230818 | 123200 | 1170502860 | 15960 | 15960 | 15960 | 15960 | 87 |
| 401 | 20230818 | 123100 | 1169114340 | 15960 | 15970 | 15970 | 15950 | 123 |
| 402 | 20230818 | 123000 | 1167150670 | 15970 | 15970 | 15970 | 15970 | 60 |
| 403 | 20230818 | 122900 | 1166192470 | 15970 | 15980 | 15980 | 15970 | 39 |
| 404 | 20230818 | 122800 | 1165569630 | 15970 | 15970 | 15970 | 15970 | 96 |
| 405 | 20230818 | 122700 | 1164036510 | 15960 | 15970 | 15970 | 15960 | 124 |
| 406 | 20230818 | 122600 | 1162057120 | 15970 | 15960 | 15970 | 15960 | 213 |
| 407 | 20230818 | 122500 | 1158656390 | 15960 | 15960 | 15960 | 15960 | 161 |
| 408 | 20230818 | 122400 | 1156086830 | 15950 | 15960 | 15960 | 15950 | 42 |
| 409 | 20230818 | 122300 | 1155416600 | 15960 | 15950 | 15970 | 15950 | 226 |
| 410 | 20230818 | 122200 | 1151808490 | 15950 | 15950 | 15950 | 15940 | 120 |
| 411 | 20230818 | 122100 | 1149895270 | 15940 | 15940 | 15950 | 15940 | 171 |
| 412 | 20230818 | 122000 | 1147169520 | 15950 | 15940 | 15950 | 15940 | 206 |
| 413 | 20230818 | 121900 | 1143885780 | 15930 | 15950 | 15950 | 15930 | 11 |
| 414 | 20230818 | 121800 | 1143710520 | 15940 | 15930 | 15950 | 15930 | 163 |
| 415 | 20230818 | 121700 | 1141111400 | 15930 | 15960 | 15960 | 15930 | 10 |
| 416 | 20230818 | 121600 | 1140952070 | 15950 | 15950 | 15950 | 15930 | 144 |
| 417 | 20230818 | 121500 | 1138655430 | 15930 | 15920 | 15930 | 15920 | 51 |
| 418 | 20230818 | 121400 | 1137843170 | 15910 | 15920 | 15920 | 15910 | 149 |
| 419 | 20230818 | 121300 | 1135471970 | 15910 | 15910 | 15930 | 15910 | 194 |
| 420 | 20230818 | 121200 | 1132383150 | 15910 | 15910 | 15910 | 15910 | 88 |
| 421 | 20230818 | 121100 | 1130983070 | 15910 | 15910 | 15910 | 15910 | 79 |
| 422 | 20230818 | 121000 | 1129726180 | 15910 | 15910 | 15910 | 15910 | 81 |
| 423 | 20230818 | 120900 | 1128437470 | 15910 | 15920 | 15920 | 15910 | 84 |
| 424 | 20230818 | 120800 | 1127100980 | 15910 | 15900 | 15910 | 15900 | 167 |
| 425 | 20230818 | 120700 | 1124445220 | 15910 | 15910 | 15910 | 15910 | 116 |
| 426 | 20230818 | 120600 | 1122599660 | 15910 | 15910 | 15910 | 15910 | 107 |
| 427 | 20230818 | 120500 | 1120897290 | 15910 | 15920 | 15920 | 15910 | 60 |
| 428 | 20230818 | 120400 | 1119942130 | 15920 | 15920 | 15920 | 15910 | 157 |
| 429 | 20230818 | 120300 | 1117443470 | 15920 | 15920 | 15920 | 15920 | 140 |
| 430 | 20230818 | 120200 | 1115214670 | 15920 | 15920 | 15920 | 15920 | 42 |
| 431 | 20230818 | 120100 | 1114546030 | 15930 | 15930 | 15930 | 15930 | 142 |
| 432 | 20230818 | 120000 | 1112283970 | 15930 | 15930 | 15930 | 15930 | 47 |
| 433 | 20230818 | 115900 | 1111535260 | 15930 | 15920 | 15930 | 15920 | 168 |
| 434 | 20230818 | 115800 | 1108859820 | 15920 | 15910 | 15920 | 15900 | 155 |
| 435 | 20230818 | 115700 | 1106392720 | 15920 | 15920 | 15920 | 15920 | 48 |
| 436 | 20230818 | 115600 | 1105628560 | 15920 | 15910 | 15920 | 15910 | 163 |
| 437 | 20230818 | 115500 | 1103034450 | 15920 | 15920 | 15920 | 15910 | 82 |
| 438 | 20230818 | 115400 | 1101729030 | 15920 | 15920 | 15920 | 15910 | 96 |
| 439 | 20230818 | 115300 | 1100200730 | 15920 | 15920 | 15920 | 15920 | 157 |
| 440 | 20230818 | 115200 | 1097701290 | 15930 | 15950 | 15950 | 15930 | 5 |
| 441 | 20230818 | 115100 | 1097621580 | 15970 | 15900 | 15970 | 15900 | 366 |
| 442 | 20230818 | 115000 | 1091801110 | 15910 | 15920 | 15920 | 15910 | 12 |
| 443 | 20230818 | 114900 | 1091610170 | 15920 | 15930 | 15930 | 15900 | 626 |
| 444 | 20230818 | 114800 | 1081652710 | 15930 | 15930 | 15950 | 15930 | 127 |
| 445 | 20230818 | 114700 | 1079627100 | 15920 | 15930 | 15930 | 15920 | 1232 |
| 446 | 20230818 | 114600 | 1060013200 | 15940 | 15930 | 15940 | 15920 | 213 |
| 447 | 20230818 | 114500 | 1056620880 | 15920 | 15940 | 15940 | 15920 | 108 |
| 448 | 20230818 | 114400 | 1054901190 | 15940 | 15930 | 15940 | 15930 | 203 |
| 449 | 20230818 | 114300 | 1051666160 | 15930 | 15930 | 15930 | 15930 | 79 |
| 450 | 20230818 | 114200 | 1050407690 | 15930 | 15930 | 15930 | 15930 | 79 |
| 451 | 20230818 | 114100 | 1049149220 | 15930 | 15940 | 15940 | 15930 | 218 |
| 452 | 20230818 | 114000 | 1045675110 | 15940 | 15940 | 15940 | 15940 | 52 |
| 453 | 20230818 | 113900 | 1044846230 | 15940 | 15940 | 15950 | 15940 | 581 |
| 454 | 20230818 | 113800 | 1035582190 | 15940 | 15950 | 15950 | 15940 | 448 |
| 455 | 20230818 | 113700 | 1028438860 | 15950 | 15950 | 15950 | 15950 | 79 |
| 456 | 20230818 | 113600 | 1027178810 | 15950 | 15960 | 15970 | 15950 | 419 |
| 457 | 20230818 | 113500 | 1020491920 | 15960 | 15970 | 15970 | 15960 | 229 |
| 458 | 20230818 | 113400 | 1016836580 | 15970 | 15970 | 15970 | 15960 | 845 |
| 459 | 20230818 | 113300 | 1003341950 | 15980 | 15980 | 15980 | 15970 | 212 |
| 460 | 20230818 | 113200 | 999954980 | 15980 | 15980 | 15990 | 15980 | 283 |
| 461 | 20230818 | 113100 | 995432540 | 15990 | 15990 | 15990 | 15980 | 141 |
| 462 | 20230818 | 113000 | 993177960 | 15990 | 15990 | 15990 | 15990 | 16 |
| 463 | 20230818 | 112900 | 992922120 | 15990 | 15990 | 15990 | 15990 | 3 |
| 464 | 20230818 | 112800 | 992874150 | 15990 | 15980 | 15990 | 15980 | 268 |
| 465 | 20230818 | 112700 | 988591500 | 15980 | 15980 | 15990 | 15980 | 10 |
| 466 | 20230818 | 112600 | 988431640 | 15980 | 15980 | 15990 | 15980 | 676 |
| 467 | 20230818 | 112500 | 977629090 | 15990 | 15990 | 15990 | 15990 | 217 |
| 468 | 20230818 | 112400 | 974159260 | 16000 | 16010 | 16010 | 16000 | 997 |
| 469 | 20230818 | 112300 | 958206540 | 16020 | 16020 | 16020 | 16020 | 100 |
| 470 | 20230818 | 112200 | 956604540 | 16010 | 16010 | 16010 | 16010 | 0 |
| 471 | 20230818 | 112100 | 956604540 | 16010 | 16010 | 16010 | 16010 | 80 |
| 472 | 20230818 | 112000 | 955323740 | 16020 | 16020 | 16020 | 16020 | 83 |
| 473 | 20230818 | 111900 | 953994080 | 16020 | 16020 | 16020 | 16020 | 158 |
| 474 | 20230818 | 111800 | 951462920 | 16020 | 16020 | 16020 | 16020 | 31 |
| 475 | 20230818 | 111700 | 950966300 | 16010 | 16020 | 16020 | 16010 | 178 |
| 476 | 20230818 | 111600 | 948116330 | 16020 | 16020 | 16020 | 16020 | 83 |
| 477 | 20230818 | 111500 | 946786670 | 16010 | 16020 | 16020 | 16010 | 113 |
| 478 | 20230818 | 111400 | 944977530 | 16020 | 16020 | 16020 | 16010 | 93 |
| 479 | 20230818 | 111300 | 943488500 | 16020 | 16030 | 16040 | 16020 | 172 |
| 480 | 20230818 | 111200 | 940732990 | 16040 | 16050 | 16050 | 16040 | 110 |
| 481 | 20230818 | 111100 | 938967590 | 16040 | 16030 | 16040 | 16030 | 52 |
| 482 | 20230818 | 111000 | 938133520 | 16050 | 16050 | 16050 | 16050 | 70 |
| 483 | 20230818 | 110900 | 937010020 | 16040 | 16040 | 16040 | 16040 | 2045 |
| 484 | 20230818 | 110800 | 904208220 | 16040 | 16040 | 16040 | 15980 | 192 |
| 485 | 20230818 | 110700 | 901139330 | 16030 | 16020 | 16030 | 16020 | 58 |
| 486 | 20230818 | 110600 | 900209610 | 16030 | 16030 | 16030 | 16030 | 3 |
| 487 | 20230818 | 110500 | 900161520 | 16020 | 15990 | 16020 | 15990 | 59 |
| 488 | 20230818 | 110400 | 899216560 | 15990 | 15990 | 15990 | 15990 | 19 |
| 489 | 20230818 | 110300 | 898912750 | 15990 | 16020 | 16020 | 15990 | 16 |
| 490 | 20230818 | 110200 | 898656460 | 15980 | 15980 | 15980 | 15980 | 4 |
| 491 | 20230818 | 110100 | 898592540 | 15980 | 15980 | 15980 | 15980 | 90 |
| 492 | 20230818 | 110000 | 897154340 | 15970 | 16000 | 16000 | 15970 | 938 |
| 493 | 20230818 | 105900 | 882168740 | 16000 | 16000 | 16000 | 16000 | 221 |
| 494 | 20230818 | 105800 | 878632740 | 16010 | 16020 | 16020 | 16010 | 73 |
| 495 | 20230818 | 105700 | 877464000 | 16020 | 16050 | 16060 | 16020 | 615 |
| 496 | 20230818 | 105600 | 867602330 | 16050 | 16050 | 16050 | 16050 | 8 |
| 497 | 20230818 | 105500 | 867473930 | 16060 | 16070 | 16070 | 16060 | 110 |
| 498 | 20230818 | 105400 | 865707180 | 16080 | 16080 | 16080 | 16080 | 7 |
| 499 | 20230818 | 105300 | 865594620 | 16080 | 16070 | 16080 | 16070 | 25 |
| 500 | 20230818 | 105200 | 865192640 | 16070 | 16060 | 16070 | 16060 | 617 |
| 501 | 20230818 | 105100 | 855279230 | 16060 | 16060 | 16060 | 16060 | 22 |
| 502 | 20230818 | 105000 | 854925910 | 16060 | 16060 | 16060 | 16060 | 6 |
| 503 | 20230818 | 104900 | 854829550 | 16060 | 16060 | 16060 | 16060 | 369 |
| 504 | 20230818 | 104800 | 848903410 | 16060 | 16050 | 16060 | 16050 | 143 |
| 505 | 20230818 | 104700 | 846606920 | 16040 | 16040 | 16040 | 16040 | 52 |
| 506 | 20230818 | 104600 | 845772840 | 16040 | 16040 | 16040 | 16040 | 149 |
| 507 | 20230818 | 104500 | 843382880 | 16050 | 16050 | 16050 | 16050 | 3 |
| 508 | 20230818 | 104400 | 843334730 | 16050 | 16050 | 16050 | 16050 | 0 |
| 509 | 20230818 | 104300 | 843334730 | 16050 | 16050 | 16050 | 16040 | 19 |
| 510 | 20230818 | 104200 | 843029880 | 16070 | 16060 | 16070 | 16040 | 288 |
| 511 | 20230818 | 104100 | 838410230 | 16060 | 16060 | 16060 | 16060 | 14 |
| 512 | 20230818 | 104000 | 838185390 | 16060 | 16070 | 16070 | 16060 | 18 |
| 513 | 20230818 | 103900 | 837896300 | 16090 | 16090 | 16090 | 16090 | 0 |
| 514 | 20230818 | 103800 | 837896300 | 16090 | 16060 | 16090 | 16060 | 1271 |
| 515 | 20230818 | 103700 | 817471330 | 16040 | 16040 | 16040 | 16040 | 0 |
| 516 | 20230818 | 103600 | 817471330 | 16040 | 16030 | 16040 | 16030 | 34 |
| 517 | 20230818 | 103500 | 816926170 | 16040 | 16020 | 16040 | 16010 | 202 |
| 518 | 20230818 | 103400 | 813690750 | 16040 | 16040 | 16040 | 16040 | 63 |
| 519 | 20230818 | 103300 | 812680230 | 16050 | 16050 | 16050 | 16050 | 32 |
| 520 | 20230818 | 103200 | 812166630 | 16080 | 16090 | 16090 | 16080 | 47 |
| 521 | 20230818 | 103100 | 811410560 | 16090 | 16090 | 16090 | 16090 | 0 |
| 522 | 20230818 | 103000 | 811410560 | 16090 | 16090 | 16090 | 16090 | 1 |
| 523 | 20230818 | 102900 | 811394470 | 16090 | 16050 | 16090 | 16050 | 6 |
| 524 | 20230818 | 102800 | 811298130 | 16080 | 16100 | 16100 | 16080 | 297 |
| 525 | 20230818 | 102700 | 806516910 | 16120 | 16110 | 16120 | 16110 | 465 |
| 526 | 20230818 | 102600 | 799025750 | 16120 | 16110 | 16120 | 16110 | 558 |
| 527 | 20230818 | 102500 | 790036360 | 16130 | 16130 | 16130 | 16130 | 74 |
| 528 | 20230818 | 102400 | 788842740 | 16130 | 16130 | 16130 | 16130 | 115 |
| 529 | 20230818 | 102300 | 786987790 | 16130 | 16110 | 16140 | 16110 | 201 |
| 530 | 20230818 | 102200 | 783745030 | 16120 | 16110 | 16120 | 16110 | 28 |
| 531 | 20230818 | 102100 | 783293690 | 16100 | 16050 | 16100 | 16050 | 932 |
| 532 | 20230818 | 102000 | 768299250 | 16040 | 16040 | 16040 | 16040 | 250 |
| 533 | 20230818 | 101900 | 764289250 | 16040 | 16050 | 16050 | 16040 | 89 |
| 534 | 20230818 | 101800 | 762861200 | 16050 | 16050 | 16050 | 16050 | 10 |
| 535 | 20230818 | 101700 | 762700700 | 16080 | 16020 | 16080 | 16020 | 682 |
| 536 | 20230818 | 101600 | 751752010 | 16020 | 15960 | 16020 | 15960 | 466 |
| 537 | 20230818 | 101500 | 744295000 | 15950 | 15970 | 15970 | 15950 | 32 |
| 538 | 20230818 | 101400 | 743784190 | 15960 | 15920 | 15960 | 15920 | 209 |
| 539 | 20230818 | 101300 | 740452700 | 15910 | 15910 | 15910 | 15910 | 90 |
| 540 | 20230818 | 101200 | 739020800 | 15890 | 15860 | 15890 | 15860 | 62 |
| 541 | 20230818 | 101100 | 738037060 | 15860 | 15910 | 15910 | 15860 | 231 |
| 542 | 20230818 | 101000 | 734367590 | 15900 | 15900 | 15910 | 15850 | 267 |
| 543 | 20230818 | 100900 | 730132990 | 15850 | 15890 | 15900 | 15850 | 1594 |
| 544 | 20230818 | 100800 | 704833750 | 15890 | 15890 | 15900 | 15890 | 142 |
| 545 | 20230818 | 100700 | 702577360 | 15890 | 15890 | 15900 | 15890 | 149 |
| 546 | 20230818 | 100600 | 700209740 | 15890 | 15890 | 15900 | 15890 | 146 |
| 547 | 20230818 | 100500 | 697889740 | 15870 | 15900 | 15900 | 15870 | 675 |
| 548 | 20230818 | 100400 | 687175580 | 15900 | 15880 | 15900 | 15880 | 106 |
| 549 | 20230818 | 100300 | 685490280 | 15880 | 15880 | 15880 | 15870 | 954 |
| 550 | 20230818 | 100200 | 670342390 | 15880 | 15890 | 15890 | 15870 | 1206 |
| 551 | 20230818 | 100100 | 651192150 | 15880 | 15910 | 15910 | 15880 | 342 |
| 552 | 20230818 | 100000 | 645753030 | 15910 | 15900 | 15910 | 15900 | 190 |
| 553 | 20230818 | 095900 | 642731870 | 15910 | 15900 | 15910 | 15880 | 882 |
| 554 | 20230818 | 095800 | 628715390 | 15900 | 15920 | 15920 | 15900 | 1636 |
| 555 | 20230818 | 095700 | 602698440 | 15920 | 15920 | 15920 | 15920 | 128 |
| 556 | 20230818 | 095600 | 600660680 | 15920 | 15930 | 15930 | 15910 | 403 |
| 557 | 20230818 | 095500 | 594247400 | 15920 | 15920 | 15920 | 15910 | 360 |
| 558 | 20230818 | 095400 | 588519140 | 15920 | 15900 | 15920 | 15900 | 2041 |
| 559 | 20230818 | 095300 | 556064520 | 15900 | 15980 | 15980 | 15900 | 2243 |
| 560 | 20230818 | 095200 | 520367870 | 15960 | 16010 | 16010 | 15960 | 334 |
| 561 | 20230818 | 095100 | 515033060 | 16010 | 15970 | 16010 | 15960 | 309 |
| 562 | 20230818 | 095000 | 510099610 | 15970 | 15980 | 15980 | 15970 | 189 |
| 563 | 20230818 | 094900 | 507080490 | 15990 | 16010 | 16010 | 15980 | 285 |
| 564 | 20230818 | 094800 | 502523480 | 15990 | 15970 | 15990 | 15960 | 374 |
| 565 | 20230818 | 094700 | 496550640 | 15970 | 15940 | 15970 | 15940 | 551 |
| 566 | 20230818 | 094600 | 487762990 | 15950 | 15930 | 15950 | 15930 | 383 |
| 567 | 20230818 | 094500 | 481657940 | 15940 | 15940 | 15950 | 15940 | 174 |
| 568 | 20230818 | 094400 | 478883380 | 15950 | 15960 | 15960 | 15950 | 168 |
| 569 | 20230818 | 094300 | 476203770 | 15950 | 15960 | 15960 | 15950 | 253 |
| 570 | 20230818 | 094200 | 472167530 | 15960 | 15960 | 15970 | 15960 | 214 |
| 571 | 20230818 | 094100 | 468752080 | 15950 | 15960 | 15960 | 15950 | 877 |
| 572 | 20230818 | 094000 | 454762150 | 15960 | 15980 | 15980 | 15960 | 78 |
| 573 | 20230818 | 093900 | 453516440 | 15980 | 15980 | 15980 | 15980 | 226 |
| 574 | 20230818 | 093800 | 449904960 | 15960 | 15920 | 15960 | 15920 | 496 |
| 575 | 20230818 | 093700 | 442001120 | 15950 | 15970 | 15970 | 15900 | 2362 |
| 576 | 20230818 | 093600 | 404385930 | 15980 | 15980 | 15980 | 15970 | 1568 |
| 577 | 20230818 | 093500 | 379336000 | 15990 | 16010 | 16020 | 15990 | 528 |
| 578 | 20230818 | 093400 | 370886290 | 16010 | 16000 | 16010 | 16000 | 252 |
| 579 | 20230818 | 093300 | 366852010 | 16000 | 16040 | 16040 | 16000 | 665 |
| 580 | 20230818 | 093200 | 356207670 | 16000 | 16040 | 16040 | 16000 | 331 |
| 581 | 20230818 | 093100 | 350911350 | 16040 | 15980 | 16040 | 15950 | 642 |
| 582 | 20230818 | 093000 | 340655370 | 15980 | 15980 | 15980 | 15940 | 1152 |
| 583 | 20230818 | 092900 | 322270700 | 15980 | 15980 | 15990 | 15960 | 977 |
| 584 | 20230818 | 092800 | 306663980 | 16000 | 16040 | 16040 | 15980 | 4684 |
| 585 | 20230818 | 092700 | 231689980 | 16040 | 16040 | 16040 | 16030 | 118 |
| 586 | 20230818 | 092600 | 229798260 | 16030 | 16040 | 16040 | 16030 | 171 |
| 587 | 20230818 | 092500 | 227055490 | 16040 | 16050 | 16050 | 16040 | 233 |
| 588 | 20230818 | 092400 | 223316010 | 16060 | 16060 | 16060 | 16060 | 114 |
| 589 | 20230818 | 092300 | 221485170 | 16060 | 16050 | 16090 | 16050 | 37 |
| 590 | 20230818 | 092200 | 220891270 | 16040 | 16050 | 16050 | 16030 | 1113 |
| 591 | 20230818 | 092100 | 203038180 | 16050 | 16040 | 16050 | 16040 | 300 |
| 592 | 20230818 | 092000 | 198225700 | 16050 | 16090 | 16090 | 16050 | 225 |
| 593 | 20230818 | 091900 | 194613730 | 16090 | 16050 | 16090 | 16050 | 367 |
| 594 | 20230818 | 091800 | 188723340 | 16050 | 16050 | 16050 | 16050 | 203 |
| 595 | 20230818 | 091700 | 185465190 | 16050 | 16040 | 16050 | 16040 | 201 |
| 596 | 20230818 | 091600 | 182240980 | 16090 | 16060 | 16090 | 16020 | 2848 |
| 597 | 20230818 | 091500 | 136575230 | 16060 | 16060 | 16060 | 16060 | 349 |
| 598 | 20230818 | 091400 | 130970290 | 16060 | 16040 | 16100 | 16040 | 720 |
| 599 | 20230818 | 091300 | 119392210 | 16040 | 16070 | 16070 | 16040 | 899 |
| 600 | 20230818 | 091200 | 104957210 | 16100 | 16060 | 16100 | 16060 | 461 |
| 601 | 20230818 | 091100 | 97547530 | 16060 | 16060 | 16060 | 16040 | 833 |
| 602 | 20230818 | 091000 | 84179090 | 16070 | 16120 | 16120 | 16050 | 1110 |
| 603 | 20230818 | 090900 | 66324860 | 16120 | 16130 | 16130 | 16110 | 660 |
| 604 | 20230818 | 090800 | 55685760 | 16150 | 16160 | 16160 | 16120 | 228 |
| 605 | 20230818 | 090700 | 52006170 | 16160 | 16160 | 16160 | 16140 | 254 |
| 606 | 20230818 | 090600 | 47902890 | 16150 | 16140 | 16150 | 16140 | 88 |
| 607 | 20230818 | 090500 | 46482160 | 16140 | 16130 | 16140 | 16120 | 255 |
| 608 | 20230818 | 090400 | 42370530 | 16130 | 16150 | 16150 | 16120 | 316 |
| 609 | 20230818 | 090300 | 37271910 | 16140 | 16150 | 16150 | 16140 | 251 |
| 610 | 20230818 | 090200 | 33220500 | 16140 | 16150 | 16150 | 16140 | 465 |
| 611 | 20230818 | 090100 | 25712460 | 16150 | 16240 | 16250 | 16150 | 499 |
| 612 | 20230818 | 090000 | 17652390 | 16350 | 16120 | 16350 | 16120 | 1095 |