30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 3 | 20230818 | 191000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 4 | 20230818 | 190900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 5 | 20230818 | 190800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 6 | 20230818 | 190700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 7 | 20230818 | 190600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 8 | 20230818 | 190500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 9 | 20230818 | 190400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 10 | 20230818 | 190300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 11 | 20230818 | 190200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 12 | 20230818 | 190100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 13 | 20230818 | 190000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 14 | 20230818 | 185900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 15 | 20230818 | 185800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 16 | 20230818 | 185700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 17 | 20230818 | 185600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 18 | 20230818 | 185500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 19 | 20230818 | 185400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 20 | 20230818 | 185300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 21 | 20230818 | 185200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 22 | 20230818 | 185100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 23 | 20230818 | 185000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 24 | 20230818 | 184900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 25 | 20230818 | 184800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 26 | 20230818 | 184700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 27 | 20230818 | 184600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 28 | 20230818 | 184500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 29 | 20230818 | 184400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 30 | 20230818 | 184300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 31 | 20230818 | 184200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 32 | 20230818 | 184100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 33 | 20230818 | 184000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 34 | 20230818 | 183900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 35 | 20230818 | 183800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 36 | 20230818 | 183700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 37 | 20230818 | 183600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 38 | 20230818 | 183500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 39 | 20230818 | 183400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 40 | 20230818 | 183300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 41 | 20230818 | 183200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 42 | 20230818 | 183100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 43 | 20230818 | 183000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 44 | 20230818 | 182900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 45 | 20230818 | 182800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 46 | 20230818 | 182700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 47 | 20230818 | 182600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 48 | 20230818 | 182500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 49 | 20230818 | 182400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 50 | 20230818 | 182300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 51 | 20230818 | 182200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 52 | 20230818 | 182100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 53 | 20230818 | 182000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 54 | 20230818 | 181900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 55 | 20230818 | 181800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 56 | 20230818 | 181700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 57 | 20230818 | 181600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 58 | 20230818 | 181500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 59 | 20230818 | 181400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 60 | 20230818 | 181300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 61 | 20230818 | 181200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 62 | 20230818 | 181100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 63 | 20230818 | 181000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 64 | 20230818 | 180900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 65 | 20230818 | 180800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 66 | 20230818 | 180700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 67 | 20230818 | 180600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 68 | 20230818 | 180500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 69 | 20230818 | 180400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 70 | 20230818 | 180300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 71 | 20230818 | 180200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 72 | 20230818 | 180100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 73 | 20230818 | 180000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 74 | 20230818 | 175900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 75 | 20230818 | 175800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 76 | 20230818 | 175700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 77 | 20230818 | 175600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 78 | 20230818 | 175500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 79 | 20230818 | 175400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 80 | 20230818 | 175300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 81 | 20230818 | 175200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 82 | 20230818 | 175100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 83 | 20230818 | 175000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 84 | 20230818 | 174900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 85 | 20230818 | 174800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 86 | 20230818 | 174700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 87 | 20230818 | 174600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 88 | 20230818 | 174500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 89 | 20230818 | 174400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 90 | 20230818 | 174300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 91 | 20230818 | 174200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 92 | 20230818 | 174100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 93 | 20230818 | 174000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 94 | 20230818 | 173900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 95 | 20230818 | 173800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 96 | 20230818 | 173700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 97 | 20230818 | 173600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 98 | 20230818 | 173500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 99 | 20230818 | 173400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 100 | 20230818 | 173300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 101 | 20230818 | 173200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 102 | 20230818 | 173100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 103 | 20230818 | 173000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 104 | 20230818 | 172900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 105 | 20230818 | 172800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 106 | 20230818 | 172700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 107 | 20230818 | 172600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 108 | 20230818 | 172500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 109 | 20230818 | 172400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 110 | 20230818 | 172300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 111 | 20230818 | 172200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 112 | 20230818 | 172100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 113 | 20230818 | 172000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 114 | 20230818 | 171900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 115 | 20230818 | 171800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 116 | 20230818 | 171700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 117 | 20230818 | 171600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 118 | 20230818 | 171500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 119 | 20230818 | 171400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 120 | 20230818 | 171300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 121 | 20230818 | 171200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 122 | 20230818 | 171100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 123 | 20230818 | 171000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 124 | 20230818 | 170900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 125 | 20230818 | 170800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 126 | 20230818 | 170700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 127 | 20230818 | 170600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 128 | 20230818 | 170500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 129 | 20230818 | 170400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 130 | 20230818 | 170300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 131 | 20230818 | 170200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 132 | 20230818 | 170100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 133 | 20230818 | 170000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 134 | 20230818 | 165900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 135 | 20230818 | 165800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 136 | 20230818 | 165700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 137 | 20230818 | 165600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 138 | 20230818 | 165500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 139 | 20230818 | 165400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 140 | 20230818 | 165300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 141 | 20230818 | 165200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 142 | 20230818 | 165100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 143 | 20230818 | 165000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 144 | 20230818 | 164900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 145 | 20230818 | 164800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 146 | 20230818 | 164700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 147 | 20230818 | 164600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 148 | 20230818 | 164500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 149 | 20230818 | 164400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 150 | 20230818 | 164300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 151 | 20230818 | 164200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 152 | 20230818 | 164100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 153 | 20230818 | 164000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 154 | 20230818 | 163900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 155 | 20230818 | 163800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 156 | 20230818 | 163700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 157 | 20230818 | 163600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 158 | 20230818 | 163500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 159 | 20230818 | 163400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 160 | 20230818 | 163300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 161 | 20230818 | 163200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 162 | 20230818 | 163100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 163 | 20230818 | 163000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 164 | 20230818 | 162900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 165 | 20230818 | 162800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 166 | 20230818 | 162700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 167 | 20230818 | 162600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 168 | 20230818 | 162500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 169 | 20230818 | 162400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 170 | 20230818 | 162300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 171 | 20230818 | 162200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 172 | 20230818 | 162100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 173 | 20230818 | 162000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 174 | 20230818 | 161900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 175 | 20230818 | 161800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 176 | 20230818 | 161700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 177 | 20230818 | 161600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 178 | 20230818 | 161500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 179 | 20230818 | 161400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 180 | 20230818 | 161300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 181 | 20230818 | 161200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 182 | 20230818 | 161100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 183 | 20230818 | 161000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 184 | 20230818 | 160900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 185 | 20230818 | 160800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 186 | 20230818 | 160700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 187 | 20230818 | 160600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 188 | 20230818 | 160500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 189 | 20230818 | 160400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 190 | 20230818 | 160300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 191 | 20230818 | 160200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 192 | 20230818 | 160100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 193 | 20230818 | 160000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 194 | 20230818 | 155900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 195 | 20230818 | 155800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 196 | 20230818 | 155700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 197 | 20230818 | 155600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 198 | 20230818 | 155500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 199 | 20230818 | 155400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 200 | 20230818 | 155300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 201 | 20230818 | 155200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 202 | 20230818 | 155100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 203 | 20230818 | 155000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 204 | 20230818 | 154900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 205 | 20230818 | 154800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 206 | 20230818 | 154700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 207 | 20230818 | 154600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 208 | 20230818 | 154500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 209 | 20230818 | 154400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 210 | 20230818 | 154300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 211 | 20230818 | 154200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 212 | 20230818 | 154100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 213 | 20230818 | 154000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 214 | 20230818 | 153900 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 215 | 20230818 | 153800 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 216 | 20230818 | 153700 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 217 | 20230818 | 153600 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 218 | 20230818 | 153500 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 219 | 20230818 | 153400 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 220 | 20230818 | 153300 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 221 | 20230818 | 153200 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 222 | 20230818 | 153100 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 0 |
| 223 | 20230818 | 153000 | 2529170910 | 5470 | 5470 | 5470 | 5470 | 7603 |
| 224 | 20230818 | 152900 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 225 | 20230818 | 152800 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 226 | 20230818 | 152700 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 227 | 20230818 | 152600 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 228 | 20230818 | 152500 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 229 | 20230818 | 152400 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 230 | 20230818 | 152300 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 231 | 20230818 | 152200 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 232 | 20230818 | 152100 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 233 | 20230818 | 152000 | 2487582500 | 5480 | 5480 | 5480 | 5480 | 0 |
| 234 | 20230818 | 151900 | 2487582500 | 5480 | 5490 | 5490 | 5460 | 6123 |
| 235 | 20230818 | 151800 | 2454086940 | 5480 | 5480 | 5480 | 5470 | 4207 |
| 236 | 20230818 | 151700 | 2431051510 | 5470 | 5470 | 5490 | 5460 | 1678 |
| 237 | 20230818 | 151600 | 2421877500 | 5470 | 5490 | 5490 | 5470 | 3927 |
| 238 | 20230818 | 151500 | 2400378360 | 5470 | 5480 | 5480 | 5470 | 584 |
| 239 | 20230818 | 151400 | 2397178060 | 5480 | 5480 | 5480 | 5470 | 5387 |
| 240 | 20230818 | 151300 | 2367708430 | 5480 | 5480 | 5480 | 5480 | 211 |
| 241 | 20230818 | 151200 | 2366552150 | 5480 | 5490 | 5490 | 5480 | 1256 |
| 242 | 20230818 | 151100 | 2359666710 | 5480 | 5490 | 5490 | 5480 | 286 |
| 243 | 20230818 | 151000 | 2358099050 | 5480 | 5480 | 5480 | 5480 | 2 |
| 244 | 20230818 | 150900 | 2358088090 | 5480 | 5480 | 5480 | 5480 | 362 |
| 245 | 20230818 | 150800 | 2356104330 | 5490 | 5480 | 5490 | 5480 | 1276 |
| 246 | 20230818 | 150700 | 2349104090 | 5490 | 5490 | 5490 | 5480 | 1724 |
| 247 | 20230818 | 150600 | 2339653940 | 5490 | 5490 | 5490 | 5490 | 0 |
| 248 | 20230818 | 150500 | 2339653940 | 5490 | 5480 | 5490 | 5480 | 1269 |
| 249 | 20230818 | 150400 | 2332690700 | 5480 | 5480 | 5480 | 5480 | 81 |
| 250 | 20230818 | 150300 | 2332246820 | 5470 | 5480 | 5490 | 5470 | 109 |
| 251 | 20230818 | 150200 | 2331649700 | 5480 | 5480 | 5480 | 5480 | 100 |
| 252 | 20230818 | 150100 | 2331101700 | 5490 | 5480 | 5490 | 5480 | 1337 |
| 253 | 20230818 | 150000 | 2323772370 | 5480 | 5480 | 5480 | 5480 | 284 |
| 254 | 20230818 | 145900 | 2322216050 | 5480 | 5480 | 5480 | 5480 | 197 |
| 255 | 20230818 | 145800 | 2321136490 | 5490 | 5490 | 5490 | 5490 | 1173 |
| 256 | 20230818 | 145700 | 2314696720 | 5490 | 5480 | 5490 | 5480 | 613 |
| 257 | 20230818 | 145600 | 2311337470 | 5490 | 5480 | 5490 | 5480 | 21 |
| 258 | 20230818 | 145500 | 2311222210 | 5490 | 5480 | 5500 | 5480 | 92 |
| 259 | 20230818 | 145400 | 2310717530 | 5480 | 5500 | 5500 | 5480 | 21 |
| 260 | 20230818 | 145300 | 2310602430 | 5480 | 5490 | 5490 | 5480 | 50 |
| 261 | 20230818 | 145200 | 2310328130 | 5500 | 5500 | 5500 | 5500 | 5 |
| 262 | 20230818 | 145100 | 2310300630 | 5500 | 5500 | 5500 | 5500 | 244 |
| 263 | 20230818 | 145000 | 2308958630 | 5500 | 5460 | 5500 | 5460 | 392 |
| 264 | 20230818 | 144900 | 2306803910 | 5460 | 5500 | 5500 | 5460 | 2475 |
| 265 | 20230818 | 144800 | 2293267800 | 5470 | 5480 | 5480 | 5470 | 2000 |
| 266 | 20230818 | 144700 | 2282324620 | 5500 | 5500 | 5500 | 5500 | 1 |
| 267 | 20230818 | 144600 | 2282319120 | 5480 | 5480 | 5480 | 5480 | 13 |
| 268 | 20230818 | 144500 | 2282247880 | 5490 | 5490 | 5490 | 5490 | 48 |
| 269 | 20230818 | 144400 | 2281984360 | 5480 | 5490 | 5490 | 5480 | 1140 |
| 270 | 20230818 | 144300 | 2275728260 | 5480 | 5490 | 5490 | 5480 | 500 |
| 271 | 20230818 | 144200 | 2272988060 | 5490 | 5480 | 5490 | 5480 | 1106 |
| 272 | 20230818 | 144100 | 2266926160 | 5480 | 5490 | 5490 | 5480 | 1207 |
| 273 | 20230818 | 144000 | 2260311780 | 5490 | 5490 | 5490 | 5490 | 200 |
| 274 | 20230818 | 143900 | 2259213780 | 5490 | 5490 | 5490 | 5490 | 610 |
| 275 | 20230818 | 143800 | 2255864880 | 5490 | 5490 | 5490 | 5490 | 146 |
| 276 | 20230818 | 143700 | 2255063340 | 5490 | 5490 | 5490 | 5490 | 2600 |
| 277 | 20230818 | 143600 | 2240789340 | 5500 | 5490 | 5500 | 5490 | 723 |
| 278 | 20230818 | 143500 | 2236820060 | 5510 | 5490 | 5510 | 5490 | 571 |
| 279 | 20230818 | 143400 | 2233683050 | 5500 | 5500 | 5500 | 5490 | 554 |
| 280 | 20230818 | 143300 | 2230637120 | 5500 | 5500 | 5500 | 5500 | 12 |
| 281 | 20230818 | 143200 | 2230571120 | 5500 | 5500 | 5500 | 5490 | 335 |
| 282 | 20230818 | 143100 | 2228730550 | 5500 | 5490 | 5500 | 5490 | 1571 |
| 283 | 20230818 | 143000 | 2220096010 | 5460 | 5470 | 5490 | 5460 | 1791 |
| 284 | 20230818 | 142900 | 2210316490 | 5470 | 5470 | 5470 | 5470 | 5 |
| 285 | 20230818 | 142800 | 2210289140 | 5500 | 5480 | 5500 | 5480 | 1300 |
| 286 | 20230818 | 142700 | 2203143470 | 5460 | 5480 | 5480 | 5460 | 892 |
| 287 | 20230818 | 142600 | 2198263740 | 5480 | 5480 | 5480 | 5480 | 139 |
| 288 | 20230818 | 142500 | 2197502020 | 5480 | 5480 | 5480 | 5480 | 218 |
| 289 | 20230818 | 142400 | 2196307380 | 5480 | 5480 | 5480 | 5480 | 28 |
| 290 | 20230818 | 142300 | 2196153940 | 5480 | 5460 | 5480 | 5460 | 8 |
| 291 | 20230818 | 142200 | 2196110160 | 5480 | 5480 | 5480 | 5480 | 11 |
| 292 | 20230818 | 142100 | 2196049880 | 5460 | 5470 | 5470 | 5460 | 25 |
| 293 | 20230818 | 142000 | 2195913270 | 5480 | 5470 | 5480 | 5470 | 50 |
| 294 | 20230818 | 141900 | 2195639660 | 5470 | 5480 | 5480 | 5470 | 238 |
| 295 | 20230818 | 141800 | 2194337670 | 5490 | 5460 | 5490 | 5460 | 286 |
| 296 | 20230818 | 141700 | 2192775180 | 5470 | 5460 | 5480 | 5460 | 996 |
| 297 | 20230818 | 141600 | 2187335420 | 5460 | 5480 | 5480 | 5460 | 2873 |
| 298 | 20230818 | 141500 | 2171645240 | 5480 | 5500 | 5500 | 5480 | 285 |
| 299 | 20230818 | 141400 | 2170080420 | 5510 | 5480 | 5510 | 5480 | 100 |
| 300 | 20230818 | 141300 | 2169532270 | 5480 | 5500 | 5500 | 5470 | 5110 |
| 301 | 20230818 | 141200 | 2141529150 | 5500 | 5500 | 5500 | 5500 | 10 |
| 302 | 20230818 | 141100 | 2141474150 | 5510 | 5510 | 5510 | 5500 | 223 |
| 303 | 20230818 | 141000 | 2140246930 | 5510 | 5500 | 5510 | 5500 | 184 |
| 304 | 20230818 | 140900 | 2139234830 | 5510 | 5510 | 5510 | 5510 | 20 |
| 305 | 20230818 | 140800 | 2139124630 | 5490 | 5510 | 5510 | 5490 | 705 |
| 306 | 20230818 | 140700 | 2135254080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 307 | 20230818 | 140600 | 2135254080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20230818 | 140500 | 2135254080 | 5510 | 5510 | 5510 | 5510 | 9 |
| 309 | 20230818 | 140400 | 2135204490 | 5510 | 5510 | 5510 | 5510 | 36 |
| 310 | 20230818 | 140300 | 2135006130 | 5510 | 5510 | 5510 | 5500 | 451 |
| 311 | 20230818 | 140200 | 2132525360 | 5510 | 5510 | 5510 | 5510 | 41 |
| 312 | 20230818 | 140100 | 2132299450 | 5500 | 5510 | 5510 | 5500 | 446 |
| 313 | 20230818 | 140000 | 2129842350 | 5510 | 5510 | 5510 | 5510 | 1200 |
| 314 | 20230818 | 135900 | 2123230350 | 5510 | 5510 | 5510 | 5510 | 1111 |
| 315 | 20230818 | 135800 | 2117108740 | 5510 | 5510 | 5510 | 5510 | 0 |
| 316 | 20230818 | 135700 | 2117108740 | 5510 | 5510 | 5510 | 5510 | 10 |
| 317 | 20230818 | 135600 | 2117053640 | 5500 | 5480 | 5500 | 5480 | 301 |
| 318 | 20230818 | 135500 | 2115401240 | 5500 | 5500 | 5500 | 5500 | 1001 |
| 319 | 20230818 | 135400 | 2109895740 | 5500 | 5500 | 5500 | 5500 | 60 |
| 320 | 20230818 | 135300 | 2109565740 | 5500 | 5500 | 5500 | 5500 | 347 |
| 321 | 20230818 | 135200 | 2107657240 | 5510 | 5500 | 5510 | 5500 | 1604 |
| 322 | 20230818 | 135100 | 2098835140 | 5500 | 5490 | 5500 | 5490 | 195 |
| 323 | 20230818 | 135000 | 2097764580 | 5490 | 5490 | 5490 | 5480 | 581 |
| 324 | 20230818 | 134900 | 2094575580 | 5500 | 5500 | 5510 | 5500 | 356 |
| 325 | 20230818 | 134800 | 2092617530 | 5510 | 5500 | 5520 | 5500 | 1201 |
| 326 | 20230818 | 134700 | 2086008910 | 5510 | 5500 | 5510 | 5500 | 1886 |
| 327 | 20230818 | 134600 | 2075623660 | 5490 | 5500 | 5500 | 5490 | 410 |
| 328 | 20230818 | 134500 | 2073368690 | 5500 | 5480 | 5500 | 5460 | 2432 |
| 329 | 20230818 | 134400 | 2060051950 | 5480 | 5500 | 5500 | 5480 | 70 |
| 330 | 20230818 | 134300 | 2059667750 | 5500 | 5500 | 5500 | 5500 | 140 |
| 331 | 20230818 | 134200 | 2058897750 | 5480 | 5500 | 5500 | 5480 | 30 |
| 332 | 20230818 | 134100 | 2058732770 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20230818 | 134000 | 2058732770 | 5500 | 5500 | 5500 | 5500 | 132 |
| 334 | 20230818 | 133900 | 2058006770 | 5500 | 5500 | 5500 | 5500 | 245 |
| 335 | 20230818 | 133800 | 2056659270 | 5500 | 5500 | 5500 | 5500 | 10 |
| 336 | 20230818 | 133700 | 2056604270 | 5470 | 5470 | 5470 | 5470 | 0 |
| 337 | 20230818 | 133600 | 2056604270 | 5470 | 5470 | 5470 | 5470 | 11 |
| 338 | 20230818 | 133500 | 2056544100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 339 | 20230818 | 133400 | 2056544100 | 5500 | 5500 | 5500 | 5500 | 4 |
| 340 | 20230818 | 133300 | 2056522100 | 5490 | 5460 | 5490 | 5450 | 10858 |
| 341 | 20230818 | 133200 | 1997315920 | 5470 | 5500 | 5500 | 5470 | 401 |
| 342 | 20230818 | 133100 | 1995122420 | 5470 | 5470 | 5470 | 5470 | 204 |
| 343 | 20230818 | 133000 | 1994006540 | 5470 | 5480 | 5480 | 5470 | 400 |
| 344 | 20230818 | 132900 | 1991818530 | 5470 | 5480 | 5480 | 5470 | 1300 |
| 345 | 20230818 | 132800 | 1984704210 | 5480 | 5490 | 5490 | 5480 | 530 |
| 346 | 20230818 | 132700 | 1981799750 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20230818 | 132600 | 1981799750 | 5490 | 5490 | 5490 | 5490 | 193 |
| 348 | 20230818 | 132500 | 1980740180 | 5500 | 5500 | 5500 | 5500 | 5 |
| 349 | 20230818 | 132400 | 1980712680 | 5480 | 5500 | 5500 | 5480 | 264 |
| 350 | 20230818 | 132300 | 1979264020 | 5500 | 5510 | 5510 | 5500 | 186 |
| 351 | 20230818 | 132200 | 1978240970 | 5510 | 5490 | 5510 | 5490 | 296 |
| 352 | 20230818 | 132100 | 1976615600 | 5490 | 5490 | 5490 | 5490 | 367 |
| 353 | 20230818 | 132000 | 1974600770 | 5490 | 5500 | 5500 | 5490 | 324 |
| 354 | 20230818 | 131900 | 1972820200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 355 | 20230818 | 131800 | 1972820200 | 5520 | 5520 | 5520 | 5520 | 0 |
| 356 | 20230818 | 131700 | 1972820200 | 5520 | 5500 | 5520 | 5500 | 232 |
| 357 | 20230818 | 131600 | 1971540270 | 5480 | 5480 | 5480 | 5480 | 428 |
| 358 | 20230818 | 131500 | 1969194830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 359 | 20230818 | 131400 | 1969194830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 360 | 20230818 | 131300 | 1969194830 | 5460 | 5460 | 5460 | 5460 | 0 |
| 361 | 20230818 | 131200 | 1969194830 | 5460 | 5480 | 5480 | 5460 | 1299 |
| 362 | 20230818 | 131100 | 1962094810 | 5480 | 5480 | 5480 | 5480 | 64 |
| 363 | 20230818 | 131000 | 1961744090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 364 | 20230818 | 130900 | 1961744090 | 5500 | 5500 | 5500 | 5500 | 0 |
| 365 | 20230818 | 130800 | 1961744090 | 5500 | 5490 | 5500 | 5490 | 101 |
| 366 | 20230818 | 130700 | 1961189590 | 5490 | 5500 | 5500 | 5490 | 400 |
| 367 | 20230818 | 130600 | 1958990590 | 5490 | 5470 | 5500 | 5470 | 709 |
| 368 | 20230818 | 130500 | 1955105310 | 5450 | 5470 | 5470 | 5450 | 4010 |
| 369 | 20230818 | 130400 | 1933211230 | 5470 | 5480 | 5480 | 5470 | 360 |
| 370 | 20230818 | 130300 | 1931240790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 371 | 20230818 | 130200 | 1931240790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 372 | 20230818 | 130100 | 1931240790 | 5470 | 5470 | 5470 | 5470 | 200 |
| 373 | 20230818 | 130000 | 1930146790 | 5460 | 5460 | 5460 | 5460 | 0 |
| 374 | 20230818 | 125900 | 1930146790 | 5460 | 5480 | 5480 | 5460 | 2804 |
| 375 | 20230818 | 125800 | 1914818230 | 5480 | 5480 | 5480 | 5480 | 1 |
| 376 | 20230818 | 125700 | 1914812750 | 5490 | 5490 | 5490 | 5490 | 165 |
| 377 | 20230818 | 125600 | 1913906900 | 5490 | 5480 | 5490 | 5480 | 496 |
| 378 | 20230818 | 125500 | 1911186010 | 5480 | 5480 | 5480 | 5480 | 45 |
| 379 | 20230818 | 125400 | 1910939410 | 5490 | 5480 | 5490 | 5480 | 200 |
| 380 | 20230818 | 125300 | 1909843390 | 5480 | 5470 | 5490 | 5460 | 1531 |
| 381 | 20230818 | 125200 | 1901480190 | 5490 | 5480 | 5490 | 5480 | 104 |
| 382 | 20230818 | 125100 | 1900910230 | 5490 | 5490 | 5490 | 5490 | 0 |
| 383 | 20230818 | 125000 | 1900910230 | 5490 | 5490 | 5490 | 5460 | 5672 |
| 384 | 20230818 | 124900 | 1869899540 | 5490 | 5480 | 5490 | 5480 | 130 |
| 385 | 20230818 | 124800 | 1869186230 | 5490 | 5490 | 5490 | 5490 | 20 |
| 386 | 20230818 | 124700 | 1869076430 | 5480 | 5480 | 5490 | 5480 | 1211 |
| 387 | 20230818 | 124600 | 1862440130 | 5490 | 5480 | 5490 | 5480 | 498 |
| 388 | 20230818 | 124500 | 1859710940 | 5480 | 5480 | 5480 | 5480 | 435 |
| 389 | 20230818 | 124400 | 1857327140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 390 | 20230818 | 124300 | 1857327140 | 5490 | 5500 | 5500 | 5490 | 56 |
| 391 | 20230818 | 124200 | 1857019690 | 5480 | 5490 | 5490 | 5480 | 215 |
| 392 | 20230818 | 124100 | 1855841440 | 5500 | 5500 | 5500 | 5500 | 7 |
| 393 | 20230818 | 124000 | 1855802940 | 5480 | 5480 | 5480 | 5480 | 0 |
| 394 | 20230818 | 123900 | 1855802940 | 5480 | 5500 | 5500 | 5480 | 14 |
| 395 | 20230818 | 123800 | 1855726000 | 5480 | 5480 | 5480 | 5480 | 0 |
| 396 | 20230818 | 123700 | 1855726000 | 5480 | 5480 | 5480 | 5480 | 0 |
| 397 | 20230818 | 123600 | 1855726000 | 5480 | 5490 | 5490 | 5480 | 4817 |
| 398 | 20230818 | 123500 | 1829325840 | 5480 | 5480 | 5480 | 5470 | 624 |
| 399 | 20230818 | 123400 | 1825906560 | 5470 | 5490 | 5500 | 5470 | 3213 |
| 400 | 20230818 | 123300 | 1808288540 | 5490 | 5490 | 5490 | 5490 | 290 |
| 401 | 20230818 | 123200 | 1806696440 | 5490 | 5480 | 5490 | 5480 | 933 |
| 402 | 20230818 | 123100 | 1801574300 | 5490 | 5490 | 5490 | 5490 | 488 |
| 403 | 20230818 | 123000 | 1798895180 | 5490 | 5490 | 5490 | 5490 | 244 |
| 404 | 20230818 | 122900 | 1797555620 | 5490 | 5480 | 5490 | 5480 | 14 |
| 405 | 20230818 | 122800 | 1797478810 | 5480 | 5500 | 5500 | 5480 | 102 |
| 406 | 20230818 | 122700 | 1796919610 | 5510 | 5480 | 5510 | 5480 | 643 |
| 407 | 20230818 | 122600 | 1793395880 | 5480 | 5480 | 5480 | 5480 | 26 |
| 408 | 20230818 | 122500 | 1793253400 | 5500 | 5510 | 5510 | 5500 | 200 |
| 409 | 20230818 | 122400 | 1792152400 | 5510 | 5490 | 5510 | 5480 | 1651 |
| 410 | 20230818 | 122300 | 1783067310 | 5490 | 5510 | 5510 | 5490 | 232 |
| 411 | 20230818 | 122200 | 1781793570 | 5520 | 5520 | 5520 | 5520 | 28 |
| 412 | 20230818 | 122100 | 1781639010 | 5490 | 5500 | 5520 | 5490 | 80 |
| 413 | 20230818 | 122000 | 1781199720 | 5520 | 5520 | 5520 | 5520 | 1 |
| 414 | 20230818 | 121900 | 1781194200 | 5530 | 5530 | 5530 | 5530 | 5 |
| 415 | 20230818 | 121800 | 1781166550 | 5510 | 5520 | 5520 | 5510 | 565 |
| 416 | 20230818 | 121700 | 1778053180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 417 | 20230818 | 121600 | 1778053180 | 5530 | 5530 | 5530 | 5530 | 6 |
| 418 | 20230818 | 121500 | 1778020000 | 5510 | 5510 | 5510 | 5510 | 26 |
| 419 | 20230818 | 121400 | 1777876740 | 5490 | 5500 | 5500 | 5490 | 3425 |
| 420 | 20230818 | 121300 | 1759070700 | 5510 | 5530 | 5530 | 5500 | 2296 |
| 421 | 20230818 | 121200 | 1746428740 | 5530 | 5530 | 5530 | 5530 | 0 |
| 422 | 20230818 | 121100 | 1746428740 | 5530 | 5520 | 5530 | 5520 | 45 |
| 423 | 20230818 | 121000 | 1746180290 | 5530 | 5520 | 5530 | 5520 | 8 |
| 424 | 20230818 | 120900 | 1746136100 | 5530 | 5530 | 5530 | 5530 | 0 |
| 425 | 20230818 | 120800 | 1746136100 | 5530 | 5530 | 5540 | 5520 | 1301 |
| 426 | 20230818 | 120700 | 1738929580 | 5520 | 5520 | 5520 | 5520 | 1 |
| 427 | 20230818 | 120600 | 1738924060 | 5520 | 5520 | 5520 | 5520 | 541 |
| 428 | 20230818 | 120500 | 1735937740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 429 | 20230818 | 120400 | 1735937740 | 5520 | 5500 | 5520 | 5500 | 4918 |
| 430 | 20230818 | 120300 | 1708809060 | 5500 | 5500 | 5500 | 5500 | 310 |
| 431 | 20230818 | 120200 | 1707104060 | 5510 | 5500 | 5510 | 5500 | 94 |
| 432 | 20230818 | 120100 | 1706586490 | 5500 | 5510 | 5520 | 5500 | 1218 |
| 433 | 20230818 | 120000 | 1699885100 | 5520 | 5520 | 5520 | 5520 | 1 |
| 434 | 20230818 | 115900 | 1699879580 | 5510 | 5510 | 5510 | 5510 | 1030 |
| 435 | 20230818 | 115800 | 1694204280 | 5500 | 5510 | 5510 | 5500 | 657 |
| 436 | 20230818 | 115700 | 1690587970 | 5500 | 5520 | 5520 | 5500 | 200 |
| 437 | 20230818 | 115600 | 1689485970 | 5520 | 5510 | 5520 | 5510 | 576 |
| 438 | 20230818 | 115500 | 1686308970 | 5510 | 5510 | 5510 | 5510 | 2 |
| 439 | 20230818 | 115400 | 1686297950 | 5510 | 5510 | 5510 | 5510 | 675 |
| 440 | 20230818 | 115300 | 1682578700 | 5530 | 5530 | 5530 | 5530 | 100 |
| 441 | 20230818 | 115200 | 1682025700 | 5510 | 5510 | 5510 | 5510 | 2 |
| 442 | 20230818 | 115100 | 1682014680 | 5540 | 5540 | 5540 | 5540 | 0 |
| 443 | 20230818 | 115000 | 1682014680 | 5540 | 5530 | 5540 | 5530 | 355 |
| 444 | 20230818 | 114900 | 1680051520 | 5520 | 5520 | 5520 | 5500 | 383 |
| 445 | 20230818 | 114800 | 1677938130 | 5500 | 5520 | 5520 | 5500 | 2736 |
| 446 | 20230818 | 114700 | 1662887200 | 5520 | 5520 | 5520 | 5520 | 1 |
| 447 | 20230818 | 114600 | 1662881680 | 5510 | 5510 | 5510 | 5510 | 62 |
| 448 | 20230818 | 114500 | 1662540060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 449 | 20230818 | 114400 | 1662540060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 450 | 20230818 | 114300 | 1662540060 | 5500 | 5500 | 5500 | 5500 | 577 |
| 451 | 20230818 | 114200 | 1659366560 | 5500 | 5490 | 5520 | 5490 | 7928 |
| 452 | 20230818 | 114100 | 1615706830 | 5490 | 5500 | 5500 | 5490 | 532 |
| 453 | 20230818 | 114000 | 1612785810 | 5510 | 5500 | 5510 | 5500 | 190 |
| 454 | 20230818 | 113900 | 1611740760 | 5510 | 5510 | 5510 | 5510 | 252 |
| 455 | 20230818 | 113800 | 1610352240 | 5510 | 5500 | 5510 | 5500 | 737 |
| 456 | 20230818 | 113700 | 1606297890 | 5500 | 5500 | 5500 | 5500 | 101 |
| 457 | 20230818 | 113600 | 1605742390 | 5510 | 5500 | 5510 | 5500 | 56 |
| 458 | 20230818 | 113500 | 1605434370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 459 | 20230818 | 113400 | 1605434370 | 5520 | 5520 | 5520 | 5520 | 40 |
| 460 | 20230818 | 113300 | 1605213570 | 5510 | 5510 | 5510 | 5510 | 2058 |
| 461 | 20230818 | 113200 | 1593873990 | 5520 | 5520 | 5520 | 5520 | 46 |
| 462 | 20230818 | 113100 | 1593620070 | 5520 | 5520 | 5520 | 5520 | 1 |
| 463 | 20230818 | 113000 | 1593614550 | 5510 | 5510 | 5510 | 5510 | 806 |
| 464 | 20230818 | 112900 | 1589173490 | 5510 | 5510 | 5510 | 5510 | 1 |
| 465 | 20230818 | 112800 | 1589167980 | 5500 | 5500 | 5500 | 5500 | 20 |
| 466 | 20230818 | 112700 | 1589057980 | 5510 | 5510 | 5510 | 5510 | 39 |
| 467 | 20230818 | 112600 | 1588843090 | 5510 | 5510 | 5510 | 5510 | 33 |
| 468 | 20230818 | 112500 | 1588661260 | 5510 | 5510 | 5510 | 5510 | 1 |
| 469 | 20230818 | 112400 | 1588655750 | 5510 | 5510 | 5510 | 5510 | 202 |
| 470 | 20230818 | 112300 | 1587542730 | 5510 | 5520 | 5520 | 5510 | 133 |
| 471 | 20230818 | 112200 | 1586809460 | 5520 | 5520 | 5520 | 5520 | 445 |
| 472 | 20230818 | 112100 | 1584353060 | 5520 | 5520 | 5520 | 5520 | 300 |
| 473 | 20230818 | 112000 | 1582697060 | 5520 | 5520 | 5520 | 5520 | 4 |
| 474 | 20230818 | 111900 | 1582674980 | 5520 | 5500 | 5520 | 5500 | 6 |
| 475 | 20230818 | 111800 | 1582641940 | 5500 | 5500 | 5500 | 5500 | 461 |
| 476 | 20230818 | 111700 | 1580106440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 477 | 20230818 | 111600 | 1580106440 | 5500 | 5500 | 5500 | 5500 | 12 |
| 478 | 20230818 | 111500 | 1580040440 | 5490 | 5500 | 5510 | 5490 | 263 |
| 479 | 20230818 | 111400 | 1578595590 | 5520 | 5500 | 5520 | 5490 | 817 |
| 480 | 20230818 | 111300 | 1574103660 | 5490 | 5520 | 5520 | 5490 | 574 |
| 481 | 20230818 | 111200 | 1570951120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 482 | 20230818 | 111100 | 1570951120 | 5520 | 5520 | 5520 | 5520 | 0 |
| 483 | 20230818 | 111000 | 1570951120 | 5520 | 5530 | 5530 | 5520 | 907 |
| 484 | 20230818 | 110900 | 1565935440 | 5550 | 5550 | 5550 | 5550 | 1 |
| 485 | 20230818 | 110800 | 1565929890 | 5530 | 5520 | 5530 | 5520 | 2902 |
| 486 | 20230818 | 110700 | 1549908120 | 5490 | 5520 | 5530 | 5480 | 2068 |
| 487 | 20230818 | 110600 | 1538552920 | 5520 | 5520 | 5520 | 5490 | 2107 |
| 488 | 20230818 | 110500 | 1526971260 | 5530 | 5530 | 5530 | 5530 | 3 |
| 489 | 20230818 | 110400 | 1526954670 | 5490 | 5530 | 5530 | 5490 | 1450 |
| 490 | 20230818 | 110300 | 1518989100 | 5530 | 5510 | 5530 | 5500 | 1965 |
| 491 | 20230818 | 110200 | 1508178770 | 5510 | 5520 | 5520 | 5510 | 200 |
| 492 | 20230818 | 110100 | 1507076700 | 5530 | 5520 | 5530 | 5520 | 49 |
| 493 | 20230818 | 110000 | 1506805750 | 5520 | 5500 | 5520 | 5500 | 4572 |
| 494 | 20230818 | 105900 | 1481595990 | 5510 | 5520 | 5520 | 5500 | 4240 |
| 495 | 20230818 | 105800 | 1458219430 | 5530 | 5540 | 5540 | 5530 | 367 |
| 496 | 20230818 | 105700 | 1456189910 | 5540 | 5540 | 5540 | 5540 | 0 |
| 497 | 20230818 | 105600 | 1456189910 | 5540 | 5540 | 5540 | 5540 | 2 |
| 498 | 20230818 | 105500 | 1456178830 | 5530 | 5530 | 5530 | 5530 | 1 |
| 499 | 20230818 | 105400 | 1456173300 | 5530 | 5540 | 5540 | 5530 | 10 |
| 500 | 20230818 | 105300 | 1456117970 | 5540 | 5540 | 5540 | 5520 | 700 |
| 501 | 20230818 | 105200 | 1452243590 | 5540 | 5550 | 5550 | 5540 | 914 |
| 502 | 20230818 | 105100 | 1447178420 | 5530 | 5540 | 5540 | 5530 | 113 |
| 503 | 20230818 | 105000 | 1446553470 | 5550 | 5550 | 5550 | 5550 | 202 |
| 504 | 20230818 | 104900 | 1445432370 | 5530 | 5530 | 5530 | 5520 | 1680 |
| 505 | 20230818 | 104800 | 1436151320 | 5560 | 5560 | 5560 | 5560 | 4 |
| 506 | 20230818 | 104700 | 1436129080 | 5560 | 5560 | 5560 | 5560 | 1 |
| 507 | 20230818 | 104600 | 1436123520 | 5560 | 5560 | 5560 | 5560 | 30 |
| 508 | 20230818 | 104500 | 1435956720 | 5570 | 5530 | 5570 | 5530 | 1943 |
| 509 | 20230818 | 104400 | 1425156320 | 5520 | 5520 | 5520 | 5520 | 200 |
| 510 | 20230818 | 104300 | 1424052320 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 511 | 20230818 | 104200 | 1418502320 | 5520 | 5550 | 5550 | 5520 | 1532 |
| 512 | 20230818 | 104100 | 1410033480 | 5550 | 5550 | 5550 | 5550 | 30 |
| 513 | 20230818 | 104000 | 1409866980 | 5560 | 5560 | 5560 | 5560 | 0 |
| 514 | 20230818 | 103900 | 1409866980 | 5560 | 5530 | 5560 | 5530 | 24 |
| 515 | 20230818 | 103800 | 1409733660 | 5530 | 5550 | 5560 | 5530 | 1638 |
| 516 | 20230818 | 103700 | 1400642820 | 5520 | 5540 | 5540 | 5520 | 392 |
| 517 | 20230818 | 103600 | 1398477320 | 5540 | 5550 | 5550 | 5540 | 555 |
| 518 | 20230818 | 103500 | 1395397470 | 5550 | 5550 | 5550 | 5540 | 291 |
| 519 | 20230818 | 103400 | 1393785030 | 5550 | 5530 | 5550 | 5530 | 369 |
| 520 | 20230818 | 103300 | 1391740790 | 5540 | 5540 | 5540 | 5530 | 547 |
| 521 | 20230818 | 103200 | 1388710420 | 5540 | 5530 | 5540 | 5530 | 65 |
| 522 | 20230818 | 103100 | 1388350870 | 5530 | 5530 | 5530 | 5510 | 302 |
| 523 | 20230818 | 103000 | 1386685160 | 5530 | 5530 | 5530 | 5520 | 1599 |
| 524 | 20230818 | 102900 | 1377843420 | 5530 | 5530 | 5530 | 5530 | 301 |
| 525 | 20230818 | 102800 | 1376178890 | 5520 | 5520 | 5530 | 5520 | 156 |
| 526 | 20230818 | 102700 | 1375317720 | 5520 | 5540 | 5540 | 5520 | 2598 |
| 527 | 20230818 | 102600 | 1360947950 | 5540 | 5540 | 5550 | 5540 | 2403 |
| 528 | 20230818 | 102500 | 1347633960 | 5540 | 5540 | 5540 | 5510 | 761 |
| 529 | 20230818 | 102400 | 1343438350 | 5510 | 5540 | 5540 | 5510 | 781 |
| 530 | 20230818 | 102300 | 1339115610 | 5540 | 5540 | 5540 | 5540 | 2879 |
| 531 | 20230818 | 102200 | 1323165950 | 5540 | 5540 | 5540 | 5540 | 511 |
| 532 | 20230818 | 102100 | 1320335010 | 5540 | 5520 | 5540 | 5520 | 1593 |
| 533 | 20230818 | 102000 | 1311528570 | 5520 | 5510 | 5520 | 5510 | 689 |
| 534 | 20230818 | 101900 | 1307725730 | 5530 | 5530 | 5530 | 5530 | 34 |
| 535 | 20230818 | 101800 | 1307537710 | 5530 | 5530 | 5530 | 5530 | 45 |
| 536 | 20230818 | 101700 | 1307288860 | 5530 | 5490 | 5530 | 5490 | 656 |
| 537 | 20230818 | 101600 | 1303671370 | 5490 | 5490 | 5490 | 5490 | 200 |
| 538 | 20230818 | 101500 | 1302573370 | 5510 | 5520 | 5520 | 5500 | 1036 |
| 539 | 20230818 | 101400 | 1296875180 | 5510 | 5510 | 5520 | 5510 | 425 |
| 540 | 20230818 | 101300 | 1294533390 | 5510 | 5500 | 5520 | 5500 | 1261 |
| 541 | 20230818 | 101200 | 1287585220 | 5500 | 5490 | 5500 | 5490 | 169 |
| 542 | 20230818 | 101100 | 1286657370 | 5490 | 5490 | 5500 | 5490 | 957 |
| 543 | 20230818 | 101000 | 1281403400 | 5460 | 5460 | 5490 | 5460 | 1190 |
| 544 | 20230818 | 100900 | 1274905940 | 5460 | 5480 | 5490 | 5460 | 216 |
| 545 | 20230818 | 100800 | 1273725760 | 5470 | 5490 | 5490 | 5470 | 28 |
| 546 | 20230818 | 100700 | 1273572400 | 5490 | 5470 | 5490 | 5470 | 83 |
| 547 | 20230818 | 100600 | 1273117830 | 5480 | 5480 | 5480 | 5480 | 100 |
| 548 | 20230818 | 100500 | 1272569830 | 5480 | 5450 | 5480 | 5440 | 1662 |
| 549 | 20230818 | 100400 | 1263496630 | 5450 | 5460 | 5460 | 5450 | 2419 |
| 550 | 20230818 | 100300 | 1250303790 | 5490 | 5460 | 5490 | 5460 | 3358 |
| 551 | 20230818 | 100200 | 1231966140 | 5460 | 5460 | 5500 | 5450 | 624 |
| 552 | 20230818 | 100100 | 1228561060 | 5450 | 5500 | 5500 | 5450 | 2527 |
| 553 | 20230818 | 100000 | 1214763860 | 5500 | 5490 | 5500 | 5450 | 850 |
| 554 | 20230818 | 095900 | 1210120860 | 5450 | 5490 | 5490 | 5450 | 125 |
| 555 | 20230818 | 095800 | 1209437730 | 5490 | 5460 | 5490 | 5460 | 314 |
| 556 | 20230818 | 095700 | 1207722660 | 5460 | 5460 | 5490 | 5440 | 6067 |
| 557 | 20230818 | 095600 | 1174655350 | 5460 | 5460 | 5490 | 5460 | 125 |
| 558 | 20230818 | 095500 | 1173972820 | 5460 | 5450 | 5490 | 5450 | 87 |
| 559 | 20230818 | 095400 | 1173497370 | 5450 | 5490 | 5490 | 5450 | 7700 |
| 560 | 20230818 | 095300 | 1131480940 | 5460 | 5470 | 5500 | 5460 | 6471 |
| 561 | 20230818 | 095200 | 1096056800 | 5470 | 5500 | 5510 | 5470 | 2189 |
| 562 | 20230818 | 095100 | 1084070210 | 5480 | 5480 | 5520 | 5470 | 622 |
| 563 | 20230818 | 095000 | 1080662340 | 5480 | 5520 | 5520 | 5480 | 84 |
| 564 | 20230818 | 094900 | 1080199420 | 5520 | 5520 | 5520 | 5520 | 1 |
| 565 | 20230818 | 094800 | 1080193900 | 5510 | 5500 | 5520 | 5460 | 15163 |
| 566 | 20230818 | 094700 | 996990760 | 5500 | 5500 | 5500 | 5490 | 843 |
| 567 | 20230818 | 094600 | 992362330 | 5510 | 5500 | 5510 | 5500 | 335 |
| 568 | 20230818 | 094500 | 990519530 | 5490 | 5500 | 5500 | 5490 | 811 |
| 569 | 20230818 | 094400 | 986060580 | 5500 | 5490 | 5510 | 5490 | 335 |
| 570 | 20230818 | 094300 | 984219980 | 5510 | 5490 | 5510 | 5490 | 102 |
| 571 | 20230818 | 094200 | 983659800 | 5510 | 5490 | 5510 | 5490 | 21 |
| 572 | 20230818 | 094100 | 983544110 | 5480 | 5510 | 5510 | 5480 | 246 |
| 573 | 20230818 | 094000 | 982195380 | 5490 | 5510 | 5510 | 5480 | 2431 |
| 574 | 20230818 | 093900 | 968864280 | 5510 | 5520 | 5520 | 5490 | 343 |
| 575 | 20230818 | 093800 | 966977440 | 5520 | 5520 | 5520 | 5520 | 150 |
| 576 | 20230818 | 093700 | 966149440 | 5500 | 5500 | 5520 | 5500 | 305 |
| 577 | 20230818 | 093600 | 964469920 | 5500 | 5520 | 5520 | 5490 | 1531 |
| 578 | 20230818 | 093500 | 956051490 | 5520 | 5500 | 5520 | 5500 | 154 |
| 579 | 20230818 | 093400 | 955203410 | 5520 | 5510 | 5520 | 5510 | 452 |
| 580 | 20230818 | 093300 | 952710990 | 5500 | 5510 | 5510 | 5500 | 529 |
| 581 | 20230818 | 093200 | 949798460 | 5510 | 5510 | 5510 | 5500 | 696 |
| 582 | 20230818 | 093100 | 945965840 | 5500 | 5510 | 5510 | 5500 | 435 |
| 583 | 20230818 | 093000 | 943573240 | 5510 | 5510 | 5510 | 5510 | 195 |
| 584 | 20230818 | 092900 | 942498790 | 5510 | 5490 | 5510 | 5480 | 2747 |
| 585 | 20230818 | 092800 | 927401320 | 5490 | 5500 | 5500 | 5480 | 869 |
| 586 | 20230818 | 092700 | 922632510 | 5500 | 5500 | 5510 | 5500 | 236 |
| 587 | 20230818 | 092600 | 921334500 | 5490 | 5490 | 5510 | 5480 | 4656 |
| 588 | 20230818 | 092500 | 895785590 | 5510 | 5520 | 5520 | 5490 | 4239 |
| 589 | 20230818 | 092400 | 872475690 | 5520 | 5510 | 5530 | 5500 | 3122 |
| 590 | 20230818 | 092300 | 855245860 | 5520 | 5500 | 5520 | 5500 | 699 |
| 591 | 20230818 | 092200 | 851394860 | 5500 | 5510 | 5520 | 5490 | 1343 |
| 592 | 20230818 | 092100 | 844002560 | 5500 | 5500 | 5520 | 5480 | 5435 |
| 593 | 20230818 | 092000 | 814153030 | 5500 | 5500 | 5520 | 5490 | 6838 |
| 594 | 20230818 | 091900 | 776579940 | 5500 | 5510 | 5530 | 5490 | 3819 |
| 595 | 20230818 | 091800 | 755580830 | 5530 | 5540 | 5540 | 5500 | 283 |
| 596 | 20230818 | 091700 | 754023100 | 5540 | 5540 | 5540 | 5500 | 4916 |
| 597 | 20230818 | 091600 | 726941960 | 5540 | 5520 | 5550 | 5510 | 1009 |
| 598 | 20230818 | 091500 | 721366240 | 5500 | 5500 | 5550 | 5500 | 5940 |
| 599 | 20230818 | 091400 | 688619960 | 5490 | 5490 | 5540 | 5490 | 2411 |
| 600 | 20230818 | 091300 | 675362430 | 5530 | 5510 | 5530 | 5480 | 16213 |
| 601 | 20230818 | 091200 | 586302990 | 5510 | 5550 | 5560 | 5510 | 2317 |
| 602 | 20230818 | 091100 | 573486990 | 5550 | 5530 | 5560 | 5520 | 4064 |
| 603 | 20230818 | 091000 | 550972560 | 5510 | 5530 | 5530 | 5510 | 4542 |
| 604 | 20230818 | 090900 | 525921490 | 5530 | 5550 | 5560 | 5510 | 2471 |
| 605 | 20230818 | 090800 | 512272940 | 5550 | 5530 | 5560 | 5530 | 3088 |
| 606 | 20230818 | 090700 | 495131620 | 5520 | 5510 | 5560 | 5500 | 1731 |
| 607 | 20230818 | 090600 | 485561040 | 5500 | 5520 | 5550 | 5500 | 7964 |
| 608 | 20230818 | 090500 | 441633430 | 5530 | 5490 | 5540 | 5490 | 2070 |
| 609 | 20230818 | 090400 | 430244550 | 5490 | 5520 | 5560 | 5490 | 13828 |
| 610 | 20230818 | 090300 | 354146700 | 5570 | 5500 | 5570 | 5500 | 10133 |
| 611 | 20230818 | 090200 | 298000010 | 5500 | 5540 | 5570 | 5450 | 20285 |
| 612 | 20230818 | 090100 | 186367200 | 5540 | 5560 | 5580 | 5520 | 11107 |
| 613 | 20230818 | 090000 | 124765350 | 5560 | 5600 | 5600 | 5510 | 22276 |