32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 3 | 20230818 | 191100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 4 | 20230818 | 191000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 5 | 20230818 | 190900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 6 | 20230818 | 190800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 7 | 20230818 | 190700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 8 | 20230818 | 190600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 9 | 20230818 | 190500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 10 | 20230818 | 190400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 11 | 20230818 | 190300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 12 | 20230818 | 190200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 13 | 20230818 | 190100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 14 | 20230818 | 190000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 15 | 20230818 | 185900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 16 | 20230818 | 185800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 17 | 20230818 | 185700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 18 | 20230818 | 185600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 19 | 20230818 | 185500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 20 | 20230818 | 185400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 21 | 20230818 | 185300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 22 | 20230818 | 185200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 23 | 20230818 | 185100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 24 | 20230818 | 185000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 25 | 20230818 | 184900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 26 | 20230818 | 184800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 27 | 20230818 | 184700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 28 | 20230818 | 184600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 29 | 20230818 | 184500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 30 | 20230818 | 184400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 31 | 20230818 | 184300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 32 | 20230818 | 184200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 33 | 20230818 | 184100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 34 | 20230818 | 184000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 35 | 20230818 | 183900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 36 | 20230818 | 183800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 37 | 20230818 | 183700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 38 | 20230818 | 183600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 39 | 20230818 | 183500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 40 | 20230818 | 183400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 41 | 20230818 | 183300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 42 | 20230818 | 183200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 43 | 20230818 | 183100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 44 | 20230818 | 183000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 45 | 20230818 | 182900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 46 | 20230818 | 182800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 47 | 20230818 | 182700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 48 | 20230818 | 182600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 49 | 20230818 | 182500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 50 | 20230818 | 182400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 51 | 20230818 | 182300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 52 | 20230818 | 182200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 53 | 20230818 | 182100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 54 | 20230818 | 182000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 55 | 20230818 | 181900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 56 | 20230818 | 181800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 57 | 20230818 | 181700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 58 | 20230818 | 181600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 59 | 20230818 | 181500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 60 | 20230818 | 181400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 61 | 20230818 | 181300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 62 | 20230818 | 181200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 63 | 20230818 | 181100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 64 | 20230818 | 181000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 65 | 20230818 | 180900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 66 | 20230818 | 180800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 67 | 20230818 | 180700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 68 | 20230818 | 180600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 69 | 20230818 | 180500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 70 | 20230818 | 180400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 71 | 20230818 | 180300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 72 | 20230818 | 180200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 73 | 20230818 | 180100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 74 | 20230818 | 180000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 75 | 20230818 | 175900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 76 | 20230818 | 175800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 77 | 20230818 | 175700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 78 | 20230818 | 175600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 79 | 20230818 | 175500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 80 | 20230818 | 175400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 81 | 20230818 | 175300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 82 | 20230818 | 175200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 83 | 20230818 | 175100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 84 | 20230818 | 175000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 85 | 20230818 | 174900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 86 | 20230818 | 174800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 87 | 20230818 | 174700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 88 | 20230818 | 174600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 89 | 20230818 | 174500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 90 | 20230818 | 174400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 91 | 20230818 | 174300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 92 | 20230818 | 174200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 93 | 20230818 | 174100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 94 | 20230818 | 174000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 95 | 20230818 | 173900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 96 | 20230818 | 173800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 97 | 20230818 | 173700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 98 | 20230818 | 173600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 99 | 20230818 | 173500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 100 | 20230818 | 173400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 101 | 20230818 | 173300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 102 | 20230818 | 173200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 103 | 20230818 | 173100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 104 | 20230818 | 173000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 105 | 20230818 | 172900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 106 | 20230818 | 172800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 107 | 20230818 | 172700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 108 | 20230818 | 172600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 109 | 20230818 | 172500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 110 | 20230818 | 172400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 111 | 20230818 | 172300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 112 | 20230818 | 172200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 113 | 20230818 | 172100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 114 | 20230818 | 172000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 115 | 20230818 | 171900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 116 | 20230818 | 171800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 117 | 20230818 | 171700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 118 | 20230818 | 171600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 119 | 20230818 | 171500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 120 | 20230818 | 171400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 121 | 20230818 | 171300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 122 | 20230818 | 171200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 123 | 20230818 | 171100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 124 | 20230818 | 171000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 125 | 20230818 | 170900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 126 | 20230818 | 170800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 127 | 20230818 | 170700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 128 | 20230818 | 170600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 129 | 20230818 | 170500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 130 | 20230818 | 170400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 131 | 20230818 | 170300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 132 | 20230818 | 170200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 133 | 20230818 | 170100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 134 | 20230818 | 170000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 135 | 20230818 | 165900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 136 | 20230818 | 165800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 137 | 20230818 | 165700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 138 | 20230818 | 165600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 139 | 20230818 | 165500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 140 | 20230818 | 165400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 141 | 20230818 | 165300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 142 | 20230818 | 165200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 143 | 20230818 | 165100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 144 | 20230818 | 165000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 145 | 20230818 | 164900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 146 | 20230818 | 164800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 147 | 20230818 | 164700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 148 | 20230818 | 164600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 149 | 20230818 | 164500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 150 | 20230818 | 164400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 151 | 20230818 | 164300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 152 | 20230818 | 164200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 153 | 20230818 | 164100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 154 | 20230818 | 164000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 155 | 20230818 | 163900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 156 | 20230818 | 163800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 157 | 20230818 | 163700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 158 | 20230818 | 163600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 159 | 20230818 | 163500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 160 | 20230818 | 163400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 161 | 20230818 | 163300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 162 | 20230818 | 163200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 163 | 20230818 | 163100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 164 | 20230818 | 163000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 165 | 20230818 | 162900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 166 | 20230818 | 162800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 167 | 20230818 | 162700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 168 | 20230818 | 162600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 169 | 20230818 | 162500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 170 | 20230818 | 162400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 171 | 20230818 | 162300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 172 | 20230818 | 162200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 173 | 20230818 | 162100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 174 | 20230818 | 162000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 175 | 20230818 | 161900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 176 | 20230818 | 161800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 177 | 20230818 | 161700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 178 | 20230818 | 161600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 179 | 20230818 | 161500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 180 | 20230818 | 161400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 181 | 20230818 | 161300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 182 | 20230818 | 161200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 183 | 20230818 | 161100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 184 | 20230818 | 161000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 185 | 20230818 | 160900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 186 | 20230818 | 160800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 187 | 20230818 | 160700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 188 | 20230818 | 160600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 189 | 20230818 | 160500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 190 | 20230818 | 160400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 191 | 20230818 | 160300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 192 | 20230818 | 160200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 193 | 20230818 | 160100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 194 | 20230818 | 160000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 195 | 20230818 | 155900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 196 | 20230818 | 155800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 197 | 20230818 | 155700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 198 | 20230818 | 155600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 199 | 20230818 | 155500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 200 | 20230818 | 155400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 201 | 20230818 | 155300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 202 | 20230818 | 155200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 203 | 20230818 | 155100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 204 | 20230818 | 155000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 205 | 20230818 | 154900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 206 | 20230818 | 154800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 207 | 20230818 | 154700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 208 | 20230818 | 154600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 209 | 20230818 | 154500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 210 | 20230818 | 154400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 211 | 20230818 | 154300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 212 | 20230818 | 154200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 213 | 20230818 | 154100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 214 | 20230818 | 154000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 215 | 20230818 | 153900 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 216 | 20230818 | 153800 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 217 | 20230818 | 153700 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 218 | 20230818 | 153600 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 219 | 20230818 | 153500 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 220 | 20230818 | 153400 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 221 | 20230818 | 153300 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 222 | 20230818 | 153200 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 223 | 20230818 | 153100 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 0 |
| 224 | 20230818 | 153000 | 1445105750 | 19100 | 19100 | 19100 | 19100 | 3684 |
| 225 | 20230818 | 152900 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 226 | 20230818 | 152800 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 227 | 20230818 | 152700 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 228 | 20230818 | 152600 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 229 | 20230818 | 152500 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 230 | 20230818 | 152400 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 231 | 20230818 | 152300 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 232 | 20230818 | 152200 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 233 | 20230818 | 152100 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 234 | 20230818 | 152000 | 1374741350 | 19150 | 19150 | 19150 | 19150 | 0 |
| 235 | 20230818 | 151900 | 1374741350 | 19150 | 19150 | 19150 | 19110 | 377 |
| 236 | 20230818 | 151800 | 1367533450 | 19150 | 19150 | 19150 | 19150 | 8 |
| 237 | 20230818 | 151700 | 1367380250 | 19160 | 19160 | 19160 | 19160 | 44 |
| 238 | 20230818 | 151600 | 1366537210 | 19160 | 19110 | 19160 | 19110 | 180 |
| 239 | 20230818 | 151500 | 1363089110 | 19110 | 19110 | 19110 | 19110 | 34 |
| 240 | 20230818 | 151400 | 1362439370 | 19110 | 19110 | 19110 | 19110 | 135 |
| 241 | 20230818 | 151300 | 1359859520 | 19100 | 19140 | 19190 | 19100 | 1042 |
| 242 | 20230818 | 151200 | 1339941420 | 19190 | 19140 | 19190 | 19140 | 106 |
| 243 | 20230818 | 151100 | 1337912430 | 19190 | 19140 | 19190 | 19140 | 15 |
| 244 | 20230818 | 151000 | 1337625230 | 19190 | 19140 | 19200 | 19140 | 418 |
| 245 | 20230818 | 150900 | 1329606540 | 19200 | 19140 | 19200 | 19140 | 15 |
| 246 | 20230818 | 150800 | 1329319320 | 19200 | 19200 | 19200 | 19140 | 17 |
| 247 | 20230818 | 150700 | 1328993750 | 19150 | 19140 | 19200 | 19140 | 32 |
| 248 | 20230818 | 150600 | 1328380490 | 19140 | 19140 | 19140 | 19140 | 230 |
| 249 | 20230818 | 150500 | 1323978290 | 19130 | 19140 | 19200 | 19130 | 815 |
| 250 | 20230818 | 150400 | 1308342260 | 19140 | 19170 | 19170 | 19140 | 83 |
| 251 | 20230818 | 150300 | 1306752080 | 19200 | 19120 | 19200 | 19120 | 2312 |
| 252 | 20230818 | 150200 | 1262500380 | 19120 | 19130 | 19140 | 19110 | 535 |
| 253 | 20230818 | 150100 | 1252272550 | 19140 | 19200 | 19200 | 19130 | 649 |
| 254 | 20230818 | 150000 | 1239855250 | 19140 | 19150 | 19210 | 19140 | 515 |
| 255 | 20230818 | 145900 | 1229997980 | 19210 | 19150 | 19220 | 19150 | 200 |
| 256 | 20230818 | 145800 | 1226167700 | 19220 | 19160 | 19220 | 19150 | 15 |
| 257 | 20230818 | 145700 | 1225880300 | 19220 | 19220 | 19220 | 19150 | 67 |
| 258 | 20230818 | 145600 | 1224593540 | 19150 | 19170 | 19220 | 19150 | 358 |
| 259 | 20230818 | 145500 | 1217715390 | 19220 | 19170 | 19220 | 19150 | 55 |
| 260 | 20230818 | 145400 | 1216660800 | 19170 | 19170 | 19170 | 19150 | 28 |
| 261 | 20230818 | 145300 | 1216124300 | 19170 | 19160 | 19170 | 19140 | 474 |
| 262 | 20230818 | 145200 | 1207047150 | 19150 | 19200 | 19200 | 19150 | 235 |
| 263 | 20230818 | 145100 | 1202544330 | 19160 | 19160 | 19200 | 19160 | 25 |
| 264 | 20230818 | 145000 | 1202065200 | 19190 | 19190 | 19190 | 19160 | 118 |
| 265 | 20230818 | 144900 | 1199801170 | 19190 | 19160 | 19200 | 19160 | 117 |
| 266 | 20230818 | 144800 | 1197555340 | 19200 | 19160 | 19200 | 19160 | 16 |
| 267 | 20230818 | 144700 | 1197248660 | 19200 | 19220 | 19220 | 19160 | 17 |
| 268 | 20230818 | 144600 | 1196922780 | 19160 | 19180 | 19180 | 19160 | 1620 |
| 269 | 20230818 | 144500 | 1165873330 | 19170 | 19170 | 19170 | 19170 | 70 |
| 270 | 20230818 | 144400 | 1164531430 | 19180 | 19190 | 19190 | 19180 | 314 |
| 271 | 20230818 | 144300 | 1158508900 | 19180 | 19180 | 19180 | 19180 | 13 |
| 272 | 20230818 | 144200 | 1158259560 | 19190 | 19190 | 19190 | 19180 | 161 |
| 273 | 20230818 | 144100 | 1155170040 | 19190 | 19190 | 19190 | 19190 | 24 |
| 274 | 20230818 | 144000 | 1154709480 | 19190 | 19190 | 19190 | 19190 | 20 |
| 275 | 20230818 | 143900 | 1154325680 | 19220 | 19180 | 19220 | 19180 | 113 |
| 276 | 20230818 | 143800 | 1152154270 | 19180 | 19180 | 19180 | 19180 | 14 |
| 277 | 20230818 | 143700 | 1151885750 | 19180 | 19180 | 19220 | 19180 | 16 |
| 278 | 20230818 | 143600 | 1151578750 | 19220 | 19180 | 19220 | 19180 | 114 |
| 279 | 20230818 | 143500 | 1149388230 | 19180 | 19180 | 19180 | 19180 | 30 |
| 280 | 20230818 | 143400 | 1148812830 | 19180 | 19180 | 19180 | 19180 | 14 |
| 281 | 20230818 | 143300 | 1148544310 | 19180 | 19180 | 19180 | 19180 | 23 |
| 282 | 20230818 | 143200 | 1148103170 | 19180 | 19180 | 19180 | 19180 | 14 |
| 283 | 20230818 | 143100 | 1147834650 | 19180 | 19180 | 19180 | 19180 | 13 |
| 284 | 20230818 | 143000 | 1147585310 | 19170 | 19170 | 19200 | 19170 | 28 |
| 285 | 20230818 | 142900 | 1147048130 | 19170 | 19170 | 19170 | 19170 | 20 |
| 286 | 20230818 | 142800 | 1146664730 | 19170 | 19170 | 19170 | 19170 | 14 |
| 287 | 20230818 | 142700 | 1146396350 | 19170 | 19170 | 19170 | 19170 | 13 |
| 288 | 20230818 | 142600 | 1146147140 | 19170 | 19170 | 19170 | 19170 | 14 |
| 289 | 20230818 | 142500 | 1145878760 | 19200 | 19170 | 19200 | 19170 | 63 |
| 290 | 20230818 | 142400 | 1144669550 | 19170 | 19170 | 19170 | 19170 | 20 |
| 291 | 20230818 | 142300 | 1144286150 | 19170 | 19170 | 19170 | 19170 | 14 |
| 292 | 20230818 | 142200 | 1144017770 | 19170 | 19170 | 19170 | 19170 | 13 |
| 293 | 20230818 | 142100 | 1143768560 | 19170 | 19170 | 19170 | 19170 | 34 |
| 294 | 20230818 | 142000 | 1143116780 | 19170 | 19170 | 19170 | 19170 | 45 |
| 295 | 20230818 | 141900 | 1142254130 | 19170 | 19170 | 19170 | 19170 | 21 |
| 296 | 20230818 | 141800 | 1141851560 | 19180 | 19180 | 19180 | 19180 | 86 |
| 297 | 20230818 | 141700 | 1140202080 | 19180 | 19180 | 19180 | 19180 | 14 |
| 298 | 20230818 | 141600 | 1139933560 | 19170 | 19180 | 19180 | 19170 | 122 |
| 299 | 20230818 | 141500 | 1137593670 | 19180 | 19180 | 19180 | 19180 | 14 |
| 300 | 20230818 | 141400 | 1137325150 | 19180 | 19200 | 19200 | 19180 | 17 |
| 301 | 20230818 | 141300 | 1136999010 | 19180 | 19180 | 19180 | 19180 | 21 |
| 302 | 20230818 | 141200 | 1136596230 | 19180 | 19180 | 19180 | 19180 | 13 |
| 303 | 20230818 | 141100 | 1136346890 | 19170 | 19170 | 19170 | 19170 | 14 |
| 304 | 20230818 | 141000 | 1136078510 | 19170 | 19170 | 19170 | 19170 | 13 |
| 305 | 20230818 | 140900 | 1135829300 | 19170 | 19170 | 19170 | 19170 | 81 |
| 306 | 20230818 | 140800 | 1134276530 | 19170 | 19160 | 19170 | 19160 | 72 |
| 307 | 20230818 | 140700 | 1132896360 | 19170 | 19170 | 19170 | 19170 | 167 |
| 308 | 20230818 | 140600 | 1129694970 | 19170 | 19160 | 19170 | 19160 | 14 |
| 309 | 20230818 | 140500 | 1129426720 | 19160 | 19160 | 19160 | 19160 | 14 |
| 310 | 20230818 | 140400 | 1129158480 | 19160 | 19160 | 19160 | 19160 | 35 |
| 311 | 20230818 | 140300 | 1128487880 | 19160 | 19180 | 19180 | 19160 | 393 |
| 312 | 20230818 | 140200 | 1120952280 | 19180 | 19180 | 19180 | 19180 | 180 |
| 313 | 20230818 | 140100 | 1117499880 | 19180 | 19180 | 19180 | 19180 | 13 |
| 314 | 20230818 | 140000 | 1117250540 | 19180 | 19180 | 19180 | 19180 | 14 |
| 315 | 20230818 | 135900 | 1116982020 | 19180 | 19180 | 19180 | 19180 | 13 |
| 316 | 20230818 | 135800 | 1116732680 | 19170 | 19180 | 19180 | 19170 | 614 |
| 317 | 20230818 | 135700 | 1104962270 | 19170 | 19170 | 19170 | 19170 | 20 |
| 318 | 20230818 | 135600 | 1104578870 | 19170 | 19170 | 19170 | 19170 | 14 |
| 319 | 20230818 | 135500 | 1104310490 | 19170 | 19180 | 19180 | 19170 | 49 |
| 320 | 20230818 | 135400 | 1103371120 | 19180 | 19180 | 19180 | 19180 | 14 |
| 321 | 20230818 | 135300 | 1103102600 | 19180 | 19180 | 19180 | 19180 | 14 |
| 322 | 20230818 | 135200 | 1102834080 | 19180 | 19170 | 19180 | 19170 | 14 |
| 323 | 20230818 | 135100 | 1102565630 | 19170 | 19170 | 19170 | 19170 | 20 |
| 324 | 20230818 | 135000 | 1102182230 | 19170 | 19170 | 19170 | 19170 | 14 |
| 325 | 20230818 | 134900 | 1101913850 | 19170 | 19170 | 19180 | 19170 | 13 |
| 326 | 20230818 | 134800 | 1101664630 | 19170 | 19170 | 19170 | 19170 | 171 |
| 327 | 20230818 | 134700 | 1098386560 | 19170 | 19170 | 19170 | 19170 | 13 |
| 328 | 20230818 | 134600 | 1098137350 | 19170 | 19180 | 19180 | 19170 | 20 |
| 329 | 20230818 | 134500 | 1097753900 | 19170 | 19190 | 19190 | 19170 | 590 |
| 330 | 20230818 | 134400 | 1086438200 | 19190 | 19190 | 19190 | 19190 | 14 |
| 331 | 20230818 | 134300 | 1086169540 | 19190 | 19250 | 19250 | 19190 | 44 |
| 332 | 20230818 | 134200 | 1085323320 | 19190 | 19190 | 19190 | 19190 | 14 |
| 333 | 20230818 | 134100 | 1085054660 | 19190 | 19190 | 19190 | 19190 | 21 |
| 334 | 20230818 | 134000 | 1084651670 | 19190 | 19190 | 19190 | 19190 | 13 |
| 335 | 20230818 | 133900 | 1084402200 | 19190 | 19190 | 19190 | 19190 | 14 |
| 336 | 20230818 | 133800 | 1084133540 | 19190 | 19190 | 19190 | 19190 | 13 |
| 337 | 20230818 | 133700 | 1083884070 | 19190 | 19190 | 19190 | 19190 | 14 |
| 338 | 20230818 | 133600 | 1083615410 | 19190 | 19190 | 19190 | 19190 | 13 |
| 339 | 20230818 | 133500 | 1083365940 | 19190 | 19190 | 19250 | 19190 | 56 |
| 340 | 20230818 | 133400 | 1082289200 | 19180 | 19180 | 19180 | 19180 | 13 |
| 341 | 20230818 | 133300 | 1082039860 | 19180 | 19180 | 19180 | 19180 | 19 |
| 342 | 20230818 | 133200 | 1081675440 | 19180 | 19200 | 19200 | 19180 | 174 |
| 343 | 20230818 | 133100 | 1078334780 | 19180 | 19180 | 19180 | 19180 | 14 |
| 344 | 20230818 | 133000 | 1078066260 | 19180 | 19170 | 19200 | 19170 | 24 |
| 345 | 20230818 | 132900 | 1077605990 | 19170 | 19170 | 19170 | 19170 | 14 |
| 346 | 20230818 | 132800 | 1077337610 | 19170 | 19170 | 19170 | 19170 | 13 |
| 347 | 20230818 | 132700 | 1077088400 | 19170 | 19170 | 19170 | 19170 | 14 |
| 348 | 20230818 | 132600 | 1076820020 | 19170 | 19170 | 19170 | 19170 | 17 |
| 349 | 20230818 | 132500 | 1076494130 | 19180 | 19180 | 19180 | 19180 | 130 |
| 350 | 20230818 | 132400 | 1074000730 | 19180 | 19210 | 19210 | 19180 | 383 |
| 351 | 20230818 | 132300 | 1066647210 | 19210 | 19220 | 19220 | 19210 | 287 |
| 352 | 20230818 | 132200 | 1061132810 | 19220 | 19220 | 19220 | 19220 | 14 |
| 353 | 20230818 | 132100 | 1060863730 | 19220 | 19220 | 19220 | 19220 | 13 |
| 354 | 20230818 | 132000 | 1060613870 | 19220 | 19220 | 19220 | 19220 | 117 |
| 355 | 20230818 | 131900 | 1058365130 | 19220 | 19220 | 19220 | 19220 | 20 |
| 356 | 20230818 | 131800 | 1057980730 | 19220 | 19220 | 19220 | 19220 | 14 |
| 357 | 20230818 | 131700 | 1057711650 | 19220 | 19220 | 19220 | 19220 | 13 |
| 358 | 20230818 | 131600 | 1057461790 | 19220 | 19220 | 19220 | 19220 | 14 |
| 359 | 20230818 | 131500 | 1057192710 | 19220 | 19220 | 19230 | 19220 | 14 |
| 360 | 20230818 | 131400 | 1056923620 | 19210 | 19250 | 19250 | 19200 | 23 |
| 361 | 20230818 | 131300 | 1056481500 | 19250 | 19200 | 19250 | 19200 | 194 |
| 362 | 20230818 | 131200 | 1052747650 | 19200 | 19200 | 19200 | 19200 | 103 |
| 363 | 20230818 | 131100 | 1050770050 | 19200 | 19200 | 19200 | 19200 | 13 |
| 364 | 20230818 | 131000 | 1050520450 | 19200 | 19200 | 19200 | 19200 | 14 |
| 365 | 20230818 | 130900 | 1050251650 | 19200 | 19200 | 19200 | 19200 | 13 |
| 366 | 20230818 | 130800 | 1050002050 | 19200 | 19200 | 19220 | 19200 | 34 |
| 367 | 20230818 | 130700 | 1049348990 | 19190 | 19190 | 19190 | 19190 | 63 |
| 368 | 20230818 | 130600 | 1048140020 | 19190 | 19190 | 19190 | 19190 | 14 |
| 369 | 20230818 | 130500 | 1047871360 | 19190 | 19200 | 19200 | 19190 | 14 |
| 370 | 20230818 | 130400 | 1047602680 | 19190 | 19200 | 19200 | 19190 | 14 |
| 371 | 20230818 | 130300 | 1047333950 | 19200 | 19200 | 19200 | 19200 | 20 |
| 372 | 20230818 | 130200 | 1046949950 | 19200 | 19200 | 19200 | 19190 | 13 |
| 373 | 20230818 | 130100 | 1046700380 | 19200 | 19190 | 19200 | 19190 | 14 |
| 374 | 20230818 | 130000 | 1046431650 | 19190 | 19190 | 19190 | 19190 | 13 |
| 375 | 20230818 | 125900 | 1046182180 | 19190 | 19190 | 19190 | 19190 | 14 |
| 376 | 20230818 | 125800 | 1045913520 | 19190 | 19190 | 19190 | 19190 | 113 |
| 377 | 20230818 | 125700 | 1043745050 | 19190 | 19190 | 19190 | 19190 | 21 |
| 378 | 20230818 | 125600 | 1043342060 | 19190 | 19190 | 19190 | 19190 | 13 |
| 379 | 20230818 | 125500 | 1043092590 | 19190 | 19190 | 19190 | 19190 | 14 |
| 380 | 20230818 | 125400 | 1042823930 | 19190 | 19190 | 19190 | 19190 | 13 |
| 381 | 20230818 | 125300 | 1042574460 | 19190 | 19190 | 19190 | 19190 | 14 |
| 382 | 20230818 | 125200 | 1042305800 | 19190 | 19190 | 19190 | 19190 | 20 |
| 383 | 20230818 | 125100 | 1041922000 | 19190 | 19170 | 19190 | 19170 | 21 |
| 384 | 20230818 | 125000 | 1041519290 | 19170 | 19170 | 19170 | 19170 | 13 |
| 385 | 20230818 | 124900 | 1041270080 | 19170 | 19190 | 19190 | 19170 | 138 |
| 386 | 20230818 | 124800 | 1038622940 | 19190 | 19190 | 19190 | 19190 | 13 |
| 387 | 20230818 | 124700 | 1038373470 | 19190 | 19190 | 19190 | 19190 | 22 |
| 388 | 20230818 | 124600 | 1037951290 | 19190 | 19190 | 19190 | 19190 | 20 |
| 389 | 20230818 | 124500 | 1037567490 | 19190 | 19190 | 19190 | 19190 | 14 |
| 390 | 20230818 | 124400 | 1037298830 | 19190 | 19190 | 19190 | 19190 | 42 |
| 391 | 20230818 | 124300 | 1036492850 | 19190 | 19200 | 19200 | 19190 | 14 |
| 392 | 20230818 | 124200 | 1036224150 | 19200 | 19190 | 19200 | 19190 | 14 |
| 393 | 20230818 | 124100 | 1035955480 | 19190 | 19190 | 19190 | 19190 | 20 |
| 394 | 20230818 | 124000 | 1035571680 | 19190 | 19190 | 19190 | 19190 | 14 |
| 395 | 20230818 | 123900 | 1035303020 | 19190 | 19190 | 19190 | 19190 | 16 |
| 396 | 20230818 | 123800 | 1034995980 | 19190 | 19190 | 19190 | 19190 | 238 |
| 397 | 20230818 | 123700 | 1030428760 | 19190 | 19190 | 19190 | 19190 | 13 |
| 398 | 20230818 | 123600 | 1030179290 | 19190 | 19190 | 19190 | 19190 | 14 |
| 399 | 20230818 | 123500 | 1029910630 | 19190 | 19190 | 19190 | 19190 | 20 |
| 400 | 20230818 | 123400 | 1029526830 | 19190 | 19190 | 19190 | 19190 | 14 |
| 401 | 20230818 | 123300 | 1029258170 | 19190 | 19190 | 19190 | 19190 | 13 |
| 402 | 20230818 | 123200 | 1029008700 | 19190 | 19190 | 19190 | 19190 | 14 |
| 403 | 20230818 | 123100 | 1028740040 | 19190 | 19190 | 19190 | 19190 | 13 |
| 404 | 20230818 | 123000 | 1028490570 | 19190 | 19190 | 19200 | 19190 | 31 |
| 405 | 20230818 | 122900 | 1027895480 | 19190 | 19190 | 19190 | 19190 | 13 |
| 406 | 20230818 | 122800 | 1027646010 | 19190 | 19190 | 19190 | 19190 | 14 |
| 407 | 20230818 | 122700 | 1027377350 | 19190 | 19190 | 19190 | 19190 | 13 |
| 408 | 20230818 | 122600 | 1027127880 | 19190 | 19190 | 19240 | 19190 | 44 |
| 409 | 20230818 | 122500 | 1026282020 | 19190 | 19190 | 19240 | 19190 | 21 |
| 410 | 20230818 | 122400 | 1025878940 | 19190 | 19190 | 19190 | 19190 | 13 |
| 411 | 20230818 | 122300 | 1025629470 | 19190 | 19190 | 19190 | 19190 | 29 |
| 412 | 20230818 | 122200 | 1025072960 | 19190 | 19190 | 19190 | 19190 | 14 |
| 413 | 20230818 | 122100 | 1024804300 | 19190 | 19190 | 19190 | 19190 | 13 |
| 414 | 20230818 | 122000 | 1024554830 | 19190 | 19190 | 19190 | 19190 | 14 |
| 415 | 20230818 | 121900 | 1024286170 | 19190 | 19190 | 19190 | 19190 | 20 |
| 416 | 20230818 | 121800 | 1023902370 | 19190 | 19190 | 19190 | 19190 | 13 |
| 417 | 20230818 | 121700 | 1023652900 | 19190 | 19200 | 19200 | 19190 | 14 |
| 418 | 20230818 | 121600 | 1023384230 | 19200 | 19190 | 19200 | 19190 | 14 |
| 419 | 20230818 | 121500 | 1023115560 | 19190 | 19190 | 19190 | 19190 | 14 |
| 420 | 20230818 | 121400 | 1022846900 | 19190 | 19190 | 19190 | 19190 | 20 |
| 421 | 20230818 | 121300 | 1022463100 | 19190 | 19190 | 19190 | 19190 | 14 |
| 422 | 20230818 | 121200 | 1022194440 | 19200 | 19200 | 19200 | 19190 | 212 |
| 423 | 20230818 | 121100 | 1018124100 | 19200 | 19200 | 19200 | 19200 | 14 |
| 424 | 20230818 | 121000 | 1017855300 | 19200 | 19200 | 19280 | 19200 | 88 |
| 425 | 20230818 | 120900 | 1016159700 | 19200 | 19200 | 19200 | 19200 | 21 |
| 426 | 20230818 | 120800 | 1015756500 | 19200 | 19210 | 19210 | 19200 | 20 |
| 427 | 20230818 | 120700 | 1015372480 | 19200 | 19200 | 19210 | 19200 | 14 |
| 428 | 20230818 | 120600 | 1015103670 | 19200 | 19200 | 19200 | 19200 | 13 |
| 429 | 20230818 | 120500 | 1014854070 | 19200 | 19200 | 19200 | 19200 | 14 |
| 430 | 20230818 | 120400 | 1014585270 | 19200 | 19200 | 19200 | 19200 | 16 |
| 431 | 20230818 | 120300 | 1014278070 | 19200 | 19200 | 19200 | 19200 | 20 |
| 432 | 20230818 | 120200 | 1013894070 | 19200 | 19200 | 19200 | 19200 | 14 |
| 433 | 20230818 | 120100 | 1013625270 | 19200 | 19200 | 19200 | 19200 | 13 |
| 434 | 20230818 | 120000 | 1013375670 | 19270 | 19200 | 19270 | 19200 | 17 |
| 435 | 20230818 | 115900 | 1013049130 | 19200 | 19200 | 19200 | 19200 | 14 |
| 436 | 20230818 | 115800 | 1012780330 | 19200 | 19200 | 19200 | 19200 | 13 |
| 437 | 20230818 | 115700 | 1012530730 | 19200 | 19200 | 19200 | 19200 | 28 |
| 438 | 20230818 | 115600 | 1011993130 | 19200 | 19190 | 19200 | 19190 | 14 |
| 439 | 20230818 | 115500 | 1011724400 | 19190 | 19190 | 19190 | 19190 | 14 |
| 440 | 20230818 | 115400 | 1011455740 | 19190 | 19180 | 19190 | 19180 | 14 |
| 441 | 20230818 | 115300 | 1011187150 | 19180 | 19170 | 19180 | 19170 | 13 |
| 442 | 20230818 | 115200 | 1010937870 | 19170 | 19160 | 19170 | 19160 | 21 |
| 443 | 20230818 | 115100 | 1010535440 | 19160 | 19150 | 19160 | 19150 | 13 |
| 444 | 20230818 | 115000 | 1010286430 | 19150 | 19160 | 19160 | 19150 | 60 |
| 445 | 20230818 | 114900 | 1009136840 | 19150 | 19150 | 19150 | 19150 | 13 |
| 446 | 20230818 | 114800 | 1008887890 | 19150 | 19210 | 19210 | 19150 | 1100 |
| 447 | 20230818 | 114700 | 987800150 | 19210 | 19200 | 19210 | 19200 | 413 |
| 448 | 20230818 | 114600 | 979866490 | 19200 | 19210 | 19210 | 19200 | 896 |
| 449 | 20230818 | 114500 | 962655780 | 19220 | 19220 | 19220 | 19220 | 30 |
| 450 | 20230818 | 114400 | 962079180 | 19220 | 19220 | 19220 | 19220 | 14 |
| 451 | 20230818 | 114300 | 961810100 | 19220 | 19220 | 19300 | 19220 | 24 |
| 452 | 20230818 | 114200 | 961348640 | 19220 | 19220 | 19220 | 19220 | 26 |
| 453 | 20230818 | 114100 | 960848920 | 19220 | 19220 | 19220 | 19220 | 25 |
| 454 | 20230818 | 114000 | 960368420 | 19210 | 19220 | 19220 | 19210 | 43 |
| 455 | 20230818 | 113900 | 959542330 | 19220 | 19290 | 19290 | 19220 | 95 |
| 456 | 20230818 | 113800 | 957716310 | 19220 | 19220 | 19280 | 19220 | 14 |
| 457 | 20230818 | 113700 | 957447170 | 19210 | 19210 | 19210 | 19210 | 14 |
| 458 | 20230818 | 113600 | 957178230 | 19210 | 19220 | 19220 | 19210 | 20 |
| 459 | 20230818 | 113500 | 956793910 | 19210 | 19230 | 19230 | 19210 | 14 |
| 460 | 20230818 | 113400 | 956524870 | 19230 | 19240 | 19240 | 19230 | 13 |
| 461 | 20230818 | 113300 | 956274840 | 19240 | 19250 | 19250 | 19240 | 14 |
| 462 | 20230818 | 113200 | 956005430 | 19250 | 19260 | 19300 | 19250 | 15 |
| 463 | 20230818 | 113100 | 955716580 | 19250 | 19250 | 19250 | 19250 | 15 |
| 464 | 20230818 | 113000 | 955427830 | 19250 | 19250 | 19250 | 19250 | 20 |
| 465 | 20230818 | 112900 | 955042830 | 19250 | 19250 | 19260 | 19250 | 14 |
| 466 | 20230818 | 112800 | 954773320 | 19250 | 19250 | 19250 | 19250 | 13 |
| 467 | 20230818 | 112700 | 954523070 | 19250 | 19250 | 19250 | 19250 | 14 |
| 468 | 20230818 | 112600 | 954253570 | 19250 | 19250 | 19250 | 19250 | 14 |
| 469 | 20230818 | 112500 | 953984070 | 19250 | 19270 | 19270 | 19250 | 136 |
| 470 | 20230818 | 112400 | 951363430 | 19270 | 19270 | 19270 | 19270 | 14 |
| 471 | 20230818 | 112300 | 951093650 | 19270 | 19270 | 19270 | 19270 | 14 |
| 472 | 20230818 | 112200 | 950823870 | 19270 | 19300 | 19300 | 19270 | 205 |
| 473 | 20230818 | 112100 | 946869310 | 19300 | 19300 | 19300 | 19300 | 14 |
| 474 | 20230818 | 112000 | 946599110 | 19300 | 19300 | 19310 | 19300 | 14 |
| 475 | 20230818 | 111900 | 946328890 | 19300 | 19300 | 19300 | 19300 | 20 |
| 476 | 20230818 | 111800 | 945942890 | 19300 | 19300 | 19300 | 19300 | 14 |
| 477 | 20230818 | 111700 | 945672690 | 19300 | 19350 | 19350 | 19300 | 45 |
| 478 | 20230818 | 111600 | 944802590 | 19350 | 19350 | 19350 | 19300 | 196 |
| 479 | 20230818 | 111500 | 941010470 | 19340 | 19300 | 19340 | 19300 | 184 |
| 480 | 20230818 | 111400 | 937452150 | 19300 | 19300 | 19340 | 19300 | 103 |
| 481 | 20230818 | 111300 | 935464210 | 19300 | 19300 | 19300 | 19300 | 13 |
| 482 | 20230818 | 111200 | 935213310 | 19340 | 19330 | 19340 | 19300 | 17 |
| 483 | 20230818 | 111100 | 934885110 | 19300 | 19210 | 19300 | 19200 | 2521 |
| 484 | 20230818 | 111000 | 886298850 | 19210 | 19270 | 19270 | 19210 | 20 |
| 485 | 20230818 | 110900 | 885914290 | 19210 | 19250 | 19260 | 19210 | 58 |
| 486 | 20230818 | 110800 | 884798160 | 19250 | 19200 | 19250 | 19200 | 24 |
| 487 | 20230818 | 110700 | 884336960 | 19190 | 19190 | 19190 | 19190 | 23 |
| 488 | 20230818 | 110600 | 883895590 | 19180 | 19260 | 19260 | 19170 | 20 |
| 489 | 20230818 | 110500 | 883511980 | 19260 | 19170 | 19260 | 19170 | 14 |
| 490 | 20230818 | 110400 | 883243510 | 19160 | 19260 | 19260 | 19160 | 15 |
| 491 | 20230818 | 110300 | 882956010 | 19160 | 19250 | 19270 | 19160 | 61 |
| 492 | 20230818 | 110200 | 881784490 | 19250 | 19160 | 19250 | 19160 | 33 |
| 493 | 20230818 | 110100 | 881150500 | 19160 | 19160 | 19160 | 19160 | 28 |
| 494 | 20230818 | 110000 | 880614020 | 19150 | 19150 | 19150 | 19150 | 114 |
| 495 | 20230818 | 105900 | 878430920 | 19140 | 19240 | 19240 | 19140 | 406 |
| 496 | 20230818 | 105800 | 870620780 | 19140 | 19140 | 19140 | 19140 | 20 |
| 497 | 20230818 | 105700 | 870237980 | 19250 | 19130 | 19250 | 19130 | 130 |
| 498 | 20230818 | 105600 | 867739170 | 19130 | 19130 | 19130 | 19130 | 13 |
| 499 | 20230818 | 105500 | 867490480 | 19130 | 19110 | 19130 | 19110 | 15 |
| 500 | 20230818 | 105400 | 867203620 | 19120 | 19120 | 19130 | 19120 | 263 |
| 501 | 20230818 | 105300 | 862175050 | 19120 | 19210 | 19210 | 19120 | 16 |
| 502 | 20230818 | 105200 | 861869030 | 19120 | 19110 | 19210 | 19110 | 896 |
| 503 | 20230818 | 105100 | 844709800 | 19110 | 19110 | 19120 | 19110 | 27 |
| 504 | 20230818 | 105000 | 844193730 | 19100 | 19110 | 19150 | 19100 | 484 |
| 505 | 20230818 | 104900 | 834941430 | 19150 | 19130 | 19150 | 19110 | 1411 |
| 506 | 20230818 | 104800 | 807962640 | 19130 | 19150 | 19150 | 19130 | 15 |
| 507 | 20230818 | 104700 | 807675650 | 19130 | 19180 | 19220 | 19130 | 2326 |
| 508 | 20230818 | 104600 | 763126160 | 19170 | 19170 | 19220 | 19170 | 14 |
| 509 | 20230818 | 104500 | 762857730 | 19180 | 19220 | 19220 | 19170 | 67 |
| 510 | 20230818 | 104400 | 761573230 | 19170 | 19170 | 19230 | 19170 | 14 |
| 511 | 20230818 | 104300 | 761304790 | 19170 | 19180 | 19230 | 19170 | 477 |
| 512 | 20230818 | 104200 | 752160600 | 19180 | 19180 | 19180 | 19170 | 63 |
| 513 | 20230818 | 104100 | 750952330 | 19180 | 19180 | 19180 | 19180 | 120 |
| 514 | 20230818 | 104000 | 748650730 | 19180 | 19240 | 19250 | 19180 | 114 |
| 515 | 20230818 | 103900 | 746457430 | 19180 | 19180 | 19180 | 19180 | 313 |
| 516 | 20230818 | 103800 | 740454090 | 19240 | 19180 | 19240 | 19180 | 94 |
| 517 | 20230818 | 103700 | 738646370 | 19180 | 19180 | 19180 | 19180 | 14 |
| 518 | 20230818 | 103600 | 738377850 | 19180 | 19190 | 19190 | 19180 | 141 |
| 519 | 20230818 | 103500 | 735673450 | 19190 | 19190 | 19190 | 19180 | 56 |
| 520 | 20230818 | 103400 | 734598940 | 19180 | 19180 | 19180 | 19180 | 14 |
| 521 | 20230818 | 103300 | 734330420 | 19180 | 19180 | 19180 | 19180 | 13 |
| 522 | 20230818 | 103200 | 734081080 | 19180 | 19180 | 19240 | 19180 | 88 |
| 523 | 20230818 | 103100 | 732391380 | 19180 | 19180 | 19180 | 19180 | 20 |
| 524 | 20230818 | 103000 | 732007780 | 19170 | 19180 | 19180 | 19170 | 15 |
| 525 | 20230818 | 102900 | 731720150 | 19170 | 19170 | 19170 | 19170 | 13 |
| 526 | 20230818 | 102800 | 731470940 | 19170 | 19170 | 19170 | 19170 | 34 |
| 527 | 20230818 | 102700 | 730819160 | 19170 | 19190 | 19190 | 19170 | 13 |
| 528 | 20230818 | 102600 | 730569850 | 19170 | 19170 | 19190 | 19160 | 480 |
| 529 | 20230818 | 102500 | 721370980 | 19170 | 19170 | 19170 | 19170 | 67 |
| 530 | 20230818 | 102400 | 720086590 | 19170 | 19210 | 19220 | 19170 | 75 |
| 531 | 20230818 | 102300 | 718645970 | 19220 | 19280 | 19280 | 19220 | 158 |
| 532 | 20230818 | 102200 | 715601320 | 19280 | 19260 | 19280 | 19260 | 14 |
| 533 | 20230818 | 102100 | 715331540 | 19260 | 19230 | 19270 | 19210 | 1426 |
| 534 | 20230818 | 102000 | 687885860 | 19210 | 19140 | 19230 | 19140 | 22 |
| 535 | 20230818 | 101900 | 687464080 | 19140 | 19180 | 19230 | 19140 | 70 |
| 536 | 20230818 | 101800 | 686123320 | 19180 | 19250 | 19250 | 19150 | 15 |
| 537 | 20230818 | 101700 | 685835650 | 19150 | 19150 | 19250 | 19140 | 1018 |
| 538 | 20230818 | 101600 | 666340830 | 19250 | 19160 | 19250 | 19140 | 1715 |
| 539 | 20230818 | 101500 | 633488440 | 19160 | 19150 | 19160 | 19150 | 14 |
| 540 | 20230818 | 101400 | 633220270 | 19150 | 19180 | 19190 | 19150 | 2530 |
| 541 | 20230818 | 101300 | 584742160 | 19290 | 19190 | 19290 | 19180 | 1512 |
| 542 | 20230818 | 101200 | 555725940 | 19190 | 19210 | 19210 | 19190 | 523 |
| 543 | 20230818 | 101100 | 545684520 | 19200 | 19200 | 19200 | 19200 | 14 |
| 544 | 20230818 | 101000 | 545415720 | 19200 | 19290 | 19300 | 19200 | 347 |
| 545 | 20230818 | 100900 | 538723330 | 19210 | 19200 | 19210 | 19200 | 91 |
| 546 | 20230818 | 100800 | 536975320 | 19210 | 19210 | 19210 | 19200 | 1113 |
| 547 | 20230818 | 100700 | 515603200 | 19210 | 19210 | 19300 | 19210 | 44 |
| 548 | 20230818 | 100600 | 514755260 | 19210 | 19310 | 19310 | 19110 | 2485 |
| 549 | 20230818 | 100500 | 466977040 | 19290 | 19320 | 19320 | 19290 | 759 |
| 550 | 20230818 | 100400 | 452326950 | 19320 | 19340 | 19340 | 19320 | 493 |
| 551 | 20230818 | 100300 | 442797710 | 19340 | 19350 | 19360 | 19340 | 325 |
| 552 | 20230818 | 100200 | 436509620 | 19360 | 19370 | 19370 | 19360 | 356 |
| 553 | 20230818 | 100100 | 429615420 | 19360 | 19370 | 19370 | 19360 | 26 |
| 554 | 20230818 | 100000 | 429111940 | 19370 | 19430 | 19430 | 19360 | 557 |
| 555 | 20230818 | 095900 | 418323010 | 19430 | 19430 | 19430 | 19370 | 521 |
| 556 | 20230818 | 095800 | 408224600 | 19400 | 19400 | 19430 | 19400 | 22 |
| 557 | 20230818 | 095700 | 407797740 | 19430 | 19390 | 19430 | 19390 | 15 |
| 558 | 20230818 | 095600 | 407506740 | 19430 | 19400 | 19430 | 19390 | 254 |
| 559 | 20230818 | 095500 | 402581540 | 19400 | 19450 | 19450 | 19400 | 6880 |
| 560 | 20230818 | 095400 | 268973890 | 19450 | 19450 | 19450 | 19450 | 399 |
| 561 | 20230818 | 095300 | 261213340 | 19450 | 19450 | 19460 | 19450 | 910 |
| 562 | 20230818 | 095200 | 243504880 | 19530 | 19460 | 19530 | 19460 | 329 |
| 563 | 20230818 | 095100 | 237102470 | 19460 | 19460 | 19460 | 19460 | 13 |
| 564 | 20230818 | 095000 | 236849490 | 19460 | 19460 | 19460 | 19460 | 435 |
| 565 | 20230818 | 094900 | 228384390 | 19460 | 19460 | 19470 | 19460 | 23 |
| 566 | 20230818 | 094800 | 227936800 | 19460 | 19460 | 19500 | 19460 | 981 |
| 567 | 20230818 | 094700 | 208842660 | 19460 | 19450 | 19460 | 19450 | 20 |
| 568 | 20230818 | 094600 | 208453590 | 19460 | 19450 | 19460 | 19450 | 193 |
| 569 | 20230818 | 094500 | 204698950 | 19450 | 19450 | 19450 | 19450 | 14 |
| 570 | 20230818 | 094400 | 204426650 | 19440 | 19440 | 19440 | 19440 | 116 |
| 571 | 20230818 | 094300 | 202171610 | 19450 | 19460 | 19470 | 19450 | 547 |
| 572 | 20230818 | 094200 | 191530820 | 19460 | 19490 | 19490 | 19460 | 380 |
| 573 | 20230818 | 094100 | 184129710 | 19500 | 19500 | 19500 | 19490 | 339 |
| 574 | 20230818 | 094000 | 177519280 | 19500 | 19500 | 19500 | 19500 | 13 |
| 575 | 20230818 | 093900 | 177265780 | 19550 | 19550 | 19550 | 19550 | 0 |
| 576 | 20230818 | 093800 | 177265780 | 19550 | 19550 | 19550 | 19550 | 0 |
| 577 | 20230818 | 093700 | 177265780 | 19550 | 19550 | 19550 | 19550 | 634 |
| 578 | 20230818 | 093600 | 164871080 | 19550 | 19550 | 19550 | 19550 | 0 |
| 579 | 20230818 | 093500 | 164871080 | 19550 | 19550 | 19550 | 19550 | 1 |
| 580 | 20230818 | 093400 | 164851530 | 19550 | 19550 | 19550 | 19550 | 101 |
| 581 | 20230818 | 093300 | 162876980 | 19550 | 19550 | 19550 | 19550 | 1 |
| 582 | 20230818 | 093200 | 162857430 | 19550 | 19550 | 19550 | 19550 | 250 |
| 583 | 20230818 | 093100 | 157969930 | 19550 | 19550 | 19550 | 19550 | 21 |
| 584 | 20230818 | 093000 | 157559380 | 19550 | 19480 | 19550 | 19480 | 116 |
| 585 | 20230818 | 092900 | 155299560 | 19500 | 19500 | 19500 | 19500 | 10 |
| 586 | 20230818 | 092800 | 155104560 | 19500 | 19510 | 19510 | 19500 | 355 |
| 587 | 20230818 | 092700 | 148180740 | 19570 | 19570 | 19570 | 19570 | 45 |
| 588 | 20230818 | 092600 | 147300090 | 19570 | 19570 | 19570 | 19570 | 0 |
| 589 | 20230818 | 092500 | 147300090 | 19570 | 19570 | 19570 | 19570 | 100 |
| 590 | 20230818 | 092400 | 145343090 | 19520 | 19520 | 19520 | 19520 | 1 |
| 591 | 20230818 | 092300 | 145323570 | 19570 | 19570 | 19570 | 19570 | 302 |
| 592 | 20230818 | 092200 | 139413430 | 19570 | 19570 | 19570 | 19570 | 1 |
| 593 | 20230818 | 092100 | 139393860 | 19560 | 19590 | 19590 | 19560 | 412 |
| 594 | 20230818 | 092000 | 131331110 | 19590 | 19560 | 19590 | 19560 | 157 |
| 595 | 20230818 | 091900 | 128259130 | 19570 | 19570 | 19590 | 19570 | 240 |
| 596 | 20230818 | 091800 | 123562310 | 19600 | 19600 | 19600 | 19600 | 2 |
| 597 | 20230818 | 091700 | 123523110 | 19600 | 19580 | 19600 | 19580 | 113 |
| 598 | 20230818 | 091600 | 121308350 | 19600 | 19510 | 19600 | 19510 | 1686 |
| 599 | 20230818 | 091500 | 88345350 | 19510 | 19480 | 19510 | 19480 | 364 |
| 600 | 20230818 | 091400 | 81251920 | 19420 | 19420 | 19420 | 19420 | 1 |
| 601 | 20230818 | 091300 | 81232500 | 19500 | 19500 | 19500 | 19500 | 0 |
| 602 | 20230818 | 091200 | 81232500 | 19500 | 19460 | 19500 | 19420 | 132 |
| 603 | 20230818 | 091100 | 78661560 | 19480 | 19480 | 19490 | 19430 | 979 |
| 604 | 20230818 | 091000 | 59616700 | 19490 | 19520 | 19520 | 19490 | 44 |
| 605 | 20230818 | 090900 | 58758840 | 19520 | 19520 | 19520 | 19520 | 5 |
| 606 | 20230818 | 090800 | 58661240 | 19530 | 19520 | 19530 | 19500 | 134 |
| 607 | 20230818 | 090700 | 56045670 | 19530 | 19530 | 19530 | 19530 | 1 |
| 608 | 20230818 | 090600 | 56026140 | 19520 | 19520 | 19520 | 19510 | 371 |
| 609 | 20230818 | 090500 | 48784330 | 19530 | 19500 | 19530 | 19500 | 237 |
| 610 | 20230818 | 090400 | 44157650 | 19500 | 19530 | 19530 | 19470 | 153 |
| 611 | 20230818 | 090300 | 41173730 | 19470 | 19540 | 19540 | 19470 | 11 |
| 612 | 20230818 | 090200 | 40959490 | 19550 | 19450 | 19550 | 19440 | 904 |
| 613 | 20230818 | 090100 | 23376360 | 19600 | 19600 | 19600 | 19600 | 0 |
| 614 | 20230818 | 090000 | 23376360 | 19600 | 19480 | 19600 | 19480 | 1200 |