31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 3 | 20230818 | 193000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20230818 | 192900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20230818 | 192800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20230818 | 192700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20230818 | 192600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20230818 | 192500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20230818 | 192400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20230818 | 192300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20230818 | 192200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20230818 | 192100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20230818 | 192000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20230818 | 191900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20230818 | 191800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20230818 | 191700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20230818 | 191600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20230818 | 191500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20230818 | 191400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20230818 | 191300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20230818 | 191200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20230818 | 191100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20230818 | 191000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20230818 | 190900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20230818 | 190800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20230818 | 190700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20230818 | 190600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20230818 | 190500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20230818 | 190400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20230818 | 190300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20230818 | 190200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20230818 | 190100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 33 | 20230818 | 190000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20230818 | 185900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20230818 | 185800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20230818 | 185700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20230818 | 185600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20230818 | 185500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20230818 | 185400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20230818 | 185300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20230818 | 185200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20230818 | 185100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20230818 | 185000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20230818 | 184900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20230818 | 184800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20230818 | 184700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20230818 | 184600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20230818 | 184500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20230818 | 184400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20230818 | 184300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20230818 | 184200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20230818 | 184100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20230818 | 184000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20230818 | 183900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20230818 | 183800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20230818 | 183700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20230818 | 183600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20230818 | 183500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20230818 | 183400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20230818 | 183300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20230818 | 183200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20230818 | 183100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 63 | 20230818 | 183000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20230818 | 182900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20230818 | 182800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20230818 | 182700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20230818 | 182600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20230818 | 182500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20230818 | 182400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20230818 | 182300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20230818 | 182200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20230818 | 182100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20230818 | 182000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20230818 | 181900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20230818 | 181800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20230818 | 181700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20230818 | 181600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20230818 | 181500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20230818 | 181400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20230818 | 181300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20230818 | 181200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20230818 | 181100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20230818 | 181000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20230818 | 180900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20230818 | 180800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20230818 | 180700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20230818 | 180600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20230818 | 180500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20230818 | 180400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20230818 | 180300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20230818 | 180200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20230818 | 180100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 93 | 20230818 | 180000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20230818 | 175900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20230818 | 175800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20230818 | 175700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20230818 | 175600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20230818 | 175500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20230818 | 175400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20230818 | 175300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20230818 | 175200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20230818 | 175100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20230818 | 175000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20230818 | 174900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20230818 | 174800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20230818 | 174700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20230818 | 174600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20230818 | 174500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20230818 | 174400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20230818 | 174300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20230818 | 174200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20230818 | 174100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20230818 | 174000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20230818 | 173900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20230818 | 173800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20230818 | 173700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20230818 | 173600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20230818 | 173500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20230818 | 173400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20230818 | 173300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20230818 | 173200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20230818 | 173100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 123 | 20230818 | 173000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20230818 | 172900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20230818 | 172800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20230818 | 172700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20230818 | 172600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20230818 | 172500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20230818 | 172400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20230818 | 172300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20230818 | 172200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20230818 | 172100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20230818 | 172000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20230818 | 171900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20230818 | 171800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20230818 | 171700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20230818 | 171600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20230818 | 171500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20230818 | 171400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20230818 | 171300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20230818 | 171200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20230818 | 171100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20230818 | 171000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20230818 | 170900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20230818 | 170800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20230818 | 170700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20230818 | 170600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20230818 | 170500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20230818 | 170400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20230818 | 170300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20230818 | 170200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20230818 | 170100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 153 | 20230818 | 170000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20230818 | 165900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20230818 | 165800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20230818 | 165700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20230818 | 165600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20230818 | 165500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20230818 | 165400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20230818 | 165300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20230818 | 165200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20230818 | 165100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20230818 | 165000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20230818 | 164900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20230818 | 164800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20230818 | 164700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20230818 | 164600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20230818 | 164500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20230818 | 164400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20230818 | 164300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20230818 | 164200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20230818 | 164100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20230818 | 164000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20230818 | 163900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20230818 | 163800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20230818 | 163700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20230818 | 163600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20230818 | 163500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20230818 | 163400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20230818 | 163300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20230818 | 163200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20230818 | 163100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 183 | 20230818 | 163000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20230818 | 162900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 185 | 20230818 | 162800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 186 | 20230818 | 162700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 187 | 20230818 | 162600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 188 | 20230818 | 162500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 189 | 20230818 | 162400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 190 | 20230818 | 162300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 191 | 20230818 | 162200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 192 | 20230818 | 162100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 193 | 20230818 | 162000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 194 | 20230818 | 161900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 195 | 20230818 | 161800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 196 | 20230818 | 161700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 197 | 20230818 | 161600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 198 | 20230818 | 161500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 199 | 20230818 | 161400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 200 | 20230818 | 161300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 201 | 20230818 | 161200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 202 | 20230818 | 161100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 203 | 20230818 | 161000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 204 | 20230818 | 160900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 205 | 20230818 | 160800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 206 | 20230818 | 160700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 207 | 20230818 | 160600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 208 | 20230818 | 160500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 209 | 20230818 | 160400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 210 | 20230818 | 160300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 211 | 20230818 | 160200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 212 | 20230818 | 160100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 213 | 20230818 | 160000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 214 | 20230818 | 155900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 215 | 20230818 | 155800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 216 | 20230818 | 155700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 217 | 20230818 | 155600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 218 | 20230818 | 155500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 219 | 20230818 | 155400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 220 | 20230818 | 155300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 221 | 20230818 | 155200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 222 | 20230818 | 155100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 223 | 20230818 | 155000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 224 | 20230818 | 154900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 225 | 20230818 | 154800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 226 | 20230818 | 154700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 227 | 20230818 | 154600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 228 | 20230818 | 154500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 229 | 20230818 | 154400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 230 | 20230818 | 154300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 231 | 20230818 | 154200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 232 | 20230818 | 154100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 233 | 20230818 | 154000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 234 | 20230818 | 153900 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 235 | 20230818 | 153800 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 236 | 20230818 | 153700 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 237 | 20230818 | 153600 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 238 | 20230818 | 153500 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 239 | 20230818 | 153400 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 240 | 20230818 | 153300 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 241 | 20230818 | 153200 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 0 |
| 242 | 20230818 | 153100 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 243 | 20230818 | 153000 | 3198757290 | 8900 | 8900 | 8900 | 8900 | 7842 |
| 244 | 20230818 | 152900 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 245 | 20230818 | 152800 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 246 | 20230818 | 152700 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 247 | 20230818 | 152600 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 248 | 20230818 | 152500 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 249 | 20230818 | 152400 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20230818 | 152300 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 251 | 20230818 | 152200 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 252 | 20230818 | 152100 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 253 | 20230818 | 152000 | 3128963490 | 8900 | 8900 | 8900 | 8900 | 0 |
| 254 | 20230818 | 151900 | 3128963490 | 8900 | 8910 | 8920 | 8900 | 607 |
| 255 | 20230818 | 151800 | 3123553530 | 8910 | 8910 | 8910 | 8900 | 396 |
| 256 | 20230818 | 151700 | 3120025190 | 8910 | 8910 | 8910 | 8900 | 173 |
| 257 | 20230818 | 151600 | 3118485070 | 8910 | 8910 | 8920 | 8900 | 2712 |
| 258 | 20230818 | 151500 | 3094319600 | 8910 | 8900 | 8910 | 8900 | 1059 |
| 259 | 20230818 | 151400 | 3084894490 | 8900 | 8910 | 8920 | 8900 | 808 |
| 260 | 20230818 | 151300 | 3077694230 | 8920 | 8910 | 8920 | 8910 | 1223 |
| 261 | 20230818 | 151200 | 3066786480 | 8910 | 8900 | 8910 | 8900 | 230 |
| 262 | 20230818 | 151100 | 3064737430 | 8900 | 8900 | 8920 | 8900 | 1362 |
| 263 | 20230818 | 151000 | 3052601260 | 8910 | 8910 | 8910 | 8900 | 360 |
| 264 | 20230818 | 150900 | 3049395280 | 8910 | 8900 | 8910 | 8900 | 1198 |
| 265 | 20230818 | 150800 | 3038726590 | 8910 | 8930 | 8930 | 8910 | 898 |
| 266 | 20230818 | 150700 | 3030721480 | 8920 | 8920 | 8940 | 8910 | 997 |
| 267 | 20230818 | 150600 | 3021816680 | 8900 | 8920 | 8940 | 8900 | 3898 |
| 268 | 20230818 | 150500 | 2987022600 | 8920 | 8900 | 8930 | 8900 | 3259 |
| 269 | 20230818 | 150400 | 2957978690 | 8900 | 8900 | 8900 | 8890 | 932 |
| 270 | 20230818 | 150300 | 2949686170 | 8900 | 8890 | 8900 | 8890 | 17 |
| 271 | 20230818 | 150200 | 2949535030 | 8890 | 8880 | 8890 | 8870 | 2483 |
| 272 | 20230818 | 150100 | 2927476460 | 8880 | 8870 | 8880 | 8870 | 703 |
| 273 | 20230818 | 150000 | 2921238930 | 8870 | 8870 | 8880 | 8870 | 246 |
| 274 | 20230818 | 145900 | 2919054660 | 8870 | 8880 | 8880 | 8870 | 922 |
| 275 | 20230818 | 145800 | 2910868890 | 8880 | 8880 | 8880 | 8870 | 175 |
| 276 | 20230818 | 145700 | 2909316480 | 8880 | 8870 | 8880 | 8870 | 188 |
| 277 | 20230818 | 145600 | 2907647700 | 8870 | 8880 | 8880 | 8870 | 89 |
| 278 | 20230818 | 145500 | 2906857430 | 8880 | 8880 | 8880 | 8880 | 522 |
| 279 | 20230818 | 145400 | 2902222070 | 8880 | 8880 | 8880 | 8870 | 643 |
| 280 | 20230818 | 145300 | 2896512330 | 8880 | 8880 | 8880 | 8870 | 13 |
| 281 | 20230818 | 145200 | 2896396940 | 8880 | 8880 | 8880 | 8870 | 139 |
| 282 | 20230818 | 145100 | 2895162670 | 8880 | 8880 | 8880 | 8880 | 540 |
| 283 | 20230818 | 145000 | 2890367470 | 8880 | 8890 | 8890 | 8880 | 621 |
| 284 | 20230818 | 144900 | 2884847330 | 8890 | 8880 | 8900 | 8880 | 2605 |
| 285 | 20230818 | 144800 | 2861709450 | 8880 | 8880 | 8880 | 8880 | 10 |
| 286 | 20230818 | 144700 | 2861620650 | 8880 | 8880 | 8880 | 8880 | 144 |
| 287 | 20230818 | 144600 | 2860341930 | 8880 | 8870 | 8880 | 8870 | 231 |
| 288 | 20230818 | 144500 | 2858290700 | 8870 | 8870 | 8870 | 8860 | 841 |
| 289 | 20230818 | 144400 | 2850831080 | 8870 | 8860 | 8870 | 8860 | 718 |
| 290 | 20230818 | 144300 | 2844462470 | 8860 | 8860 | 8860 | 8860 | 10 |
| 291 | 20230818 | 144200 | 2844373870 | 8870 | 8850 | 8870 | 8850 | 498 |
| 292 | 20230818 | 144100 | 2839966090 | 8860 | 8870 | 8870 | 8860 | 605 |
| 293 | 20230818 | 144000 | 2834604930 | 8870 | 8860 | 8870 | 8850 | 279 |
| 294 | 20230818 | 143900 | 2832133960 | 8860 | 8860 | 8860 | 8860 | 184 |
| 295 | 20230818 | 143800 | 2830503720 | 8860 | 8860 | 8860 | 8860 | 373 |
| 296 | 20230818 | 143700 | 2827198940 | 8860 | 8860 | 8860 | 8850 | 1592 |
| 297 | 20230818 | 143600 | 2813094050 | 8860 | 8860 | 8860 | 8850 | 418 |
| 298 | 20230818 | 143500 | 2809393810 | 8850 | 8860 | 8860 | 8850 | 617 |
| 299 | 20230818 | 143400 | 2803932190 | 8860 | 8860 | 8860 | 8850 | 235 |
| 300 | 20230818 | 143300 | 2801851650 | 8860 | 8860 | 8860 | 8860 | 291 |
| 301 | 20230818 | 143200 | 2799273390 | 8860 | 8860 | 8860 | 8850 | 373 |
| 302 | 20230818 | 143100 | 2795972230 | 8860 | 8850 | 8860 | 8850 | 199 |
| 303 | 20230818 | 143000 | 2794210110 | 8860 | 8860 | 8860 | 8850 | 333 |
| 304 | 20230818 | 142900 | 2791261730 | 8870 | 8860 | 8870 | 8850 | 2298 |
| 305 | 20230818 | 142800 | 2770906270 | 8860 | 8860 | 8860 | 8860 | 4 |
| 306 | 20230818 | 142700 | 2770870830 | 8860 | 8860 | 8860 | 8850 | 509 |
| 307 | 20230818 | 142600 | 2766366090 | 8860 | 8860 | 8860 | 8860 | 535 |
| 308 | 20230818 | 142500 | 2761625990 | 8860 | 8860 | 8860 | 8850 | 222 |
| 309 | 20230818 | 142400 | 2759659130 | 8860 | 8860 | 8860 | 8860 | 193 |
| 310 | 20230818 | 142300 | 2757949150 | 8860 | 8860 | 8860 | 8860 | 295 |
| 311 | 20230818 | 142200 | 2755335450 | 8860 | 8850 | 8860 | 8850 | 63 |
| 312 | 20230818 | 142100 | 2754777370 | 8850 | 8860 | 8860 | 8850 | 321 |
| 313 | 20230818 | 142000 | 2751933320 | 8860 | 8850 | 8860 | 8850 | 50 |
| 314 | 20230818 | 141900 | 2751490620 | 8850 | 8850 | 8850 | 8850 | 503 |
| 315 | 20230818 | 141800 | 2747039070 | 8860 | 8860 | 8860 | 8850 | 545 |
| 316 | 20230818 | 141700 | 2742212370 | 8850 | 8860 | 8860 | 8850 | 858 |
| 317 | 20230818 | 141600 | 2734619060 | 8860 | 8860 | 8860 | 8860 | 55 |
| 318 | 20230818 | 141500 | 2734131760 | 8860 | 8850 | 8860 | 8850 | 267 |
| 319 | 20230818 | 141400 | 2731768510 | 8850 | 8860 | 8860 | 8850 | 710 |
| 320 | 20230818 | 141300 | 2725484950 | 8860 | 8850 | 8860 | 8850 | 889 |
| 321 | 20230818 | 141200 | 2717616990 | 8850 | 8850 | 8850 | 8850 | 804 |
| 322 | 20230818 | 141100 | 2710501590 | 8840 | 8850 | 8850 | 8840 | 11 |
| 323 | 20230818 | 141000 | 2710404250 | 8840 | 8860 | 8860 | 8840 | 127 |
| 324 | 20230818 | 140900 | 2709281270 | 8840 | 8850 | 8860 | 8840 | 893 |
| 325 | 20230818 | 140800 | 2701384700 | 8850 | 8850 | 8850 | 8840 | 755 |
| 326 | 20230818 | 140700 | 2694705250 | 8840 | 8850 | 8850 | 8840 | 737 |
| 327 | 20230818 | 140600 | 2688187670 | 8850 | 8850 | 8850 | 8840 | 748 |
| 328 | 20230818 | 140500 | 2681570230 | 8850 | 8850 | 8850 | 8850 | 645 |
| 329 | 20230818 | 140400 | 2675861980 | 8850 | 8840 | 8850 | 8840 | 689 |
| 330 | 20230818 | 140300 | 2669770610 | 8840 | 8880 | 8880 | 8840 | 29515 |
| 331 | 20230818 | 140200 | 2408368190 | 8880 | 8890 | 8890 | 8880 | 1357 |
| 332 | 20230818 | 140100 | 2396317910 | 8890 | 8900 | 8900 | 8880 | 400 |
| 333 | 20230818 | 140000 | 2392761710 | 8900 | 8890 | 8900 | 8890 | 862 |
| 334 | 20230818 | 135900 | 2385092760 | 8890 | 8890 | 8890 | 8890 | 71 |
| 335 | 20230818 | 135800 | 2384461570 | 8890 | 8890 | 8890 | 8880 | 345 |
| 336 | 20230818 | 135700 | 2381394530 | 8890 | 8890 | 8890 | 8890 | 710 |
| 337 | 20230818 | 135600 | 2375082630 | 8890 | 8890 | 8890 | 8890 | 9 |
| 338 | 20230818 | 135500 | 2375002620 | 8890 | 8890 | 8890 | 8890 | 2 |
| 339 | 20230818 | 135400 | 2374984840 | 8880 | 8880 | 8880 | 8880 | 300 |
| 340 | 20230818 | 135300 | 2372320840 | 8880 | 8890 | 8890 | 8880 | 526 |
| 341 | 20230818 | 135200 | 2367645030 | 8900 | 8900 | 8900 | 8900 | 54 |
| 342 | 20230818 | 135100 | 2367164430 | 8890 | 8890 | 8890 | 8880 | 412 |
| 343 | 20230818 | 135000 | 2363504000 | 8890 | 8890 | 8890 | 8890 | 1319 |
| 344 | 20230818 | 134900 | 2351778090 | 8890 | 8890 | 8890 | 8880 | 694 |
| 345 | 20230818 | 134800 | 2345615180 | 8890 | 8890 | 8890 | 8890 | 212 |
| 346 | 20230818 | 134700 | 2343730500 | 8880 | 8890 | 8890 | 8880 | 184 |
| 347 | 20230818 | 134600 | 2342095080 | 8890 | 8890 | 8890 | 8880 | 19 |
| 348 | 20230818 | 134500 | 2341926200 | 8890 | 8890 | 8890 | 8880 | 557 |
| 349 | 20230818 | 134400 | 2336979480 | 8890 | 8890 | 8890 | 8890 | 1 |
| 350 | 20230818 | 134300 | 2336970590 | 8890 | 8890 | 8890 | 8880 | 219 |
| 351 | 20230818 | 134200 | 2335024290 | 8890 | 8890 | 8890 | 8890 | 174 |
| 352 | 20230818 | 134100 | 2333477430 | 8890 | 8890 | 8890 | 8890 | 418 |
| 353 | 20230818 | 134000 | 2329761410 | 8890 | 8890 | 8890 | 8890 | 26 |
| 354 | 20230818 | 133900 | 2329530270 | 8890 | 8890 | 8890 | 8890 | 368 |
| 355 | 20230818 | 133800 | 2326258750 | 8890 | 8890 | 8890 | 8890 | 14 |
| 356 | 20230818 | 133700 | 2326134290 | 8890 | 8880 | 8890 | 8880 | 22 |
| 357 | 20230818 | 133600 | 2325938720 | 8890 | 8880 | 8890 | 8880 | 570 |
| 358 | 20230818 | 133500 | 2320876990 | 8890 | 8890 | 8890 | 8890 | 1469 |
| 359 | 20230818 | 133400 | 2307817580 | 8900 | 8900 | 8900 | 8900 | 13 |
| 360 | 20230818 | 133300 | 2307701880 | 8900 | 8900 | 8900 | 8900 | 37 |
| 361 | 20230818 | 133200 | 2307372580 | 8890 | 8890 | 8890 | 8890 | 0 |
| 362 | 20230818 | 133100 | 2307372580 | 8890 | 8900 | 8900 | 8890 | 132 |
| 363 | 20230818 | 133000 | 2306199090 | 8880 | 8890 | 8890 | 8880 | 418 |
| 364 | 20230818 | 132900 | 2302485120 | 8880 | 8880 | 8880 | 8880 | 497 |
| 365 | 20230818 | 132800 | 2298071760 | 8890 | 8890 | 8890 | 8890 | 609 |
| 366 | 20230818 | 132700 | 2292657750 | 8890 | 8900 | 8900 | 8880 | 857 |
| 367 | 20230818 | 132600 | 2285038940 | 8890 | 8890 | 8890 | 8890 | 40 |
| 368 | 20230818 | 132500 | 2284683340 | 8900 | 8900 | 8900 | 8900 | 130 |
| 369 | 20230818 | 132400 | 2283526340 | 8900 | 8890 | 8900 | 8890 | 226 |
| 370 | 20230818 | 132300 | 2281517150 | 8890 | 8890 | 8890 | 8890 | 96 |
| 371 | 20230818 | 132200 | 2280663710 | 8890 | 8890 | 8890 | 8880 | 778 |
| 372 | 20230818 | 132100 | 2273752290 | 8890 | 8890 | 8890 | 8890 | 1062 |
| 373 | 20230818 | 132000 | 2264311110 | 8890 | 8890 | 8890 | 8890 | 567 |
| 374 | 20230818 | 131900 | 2259270480 | 8890 | 8890 | 8890 | 8880 | 84 |
| 375 | 20230818 | 131800 | 2258524330 | 8890 | 8890 | 8890 | 8890 | 38 |
| 376 | 20230818 | 131700 | 2258186510 | 8890 | 8890 | 8890 | 8880 | 413 |
| 377 | 20230818 | 131600 | 2254515090 | 8890 | 8890 | 8890 | 8890 | 23 |
| 378 | 20230818 | 131500 | 2254310620 | 8900 | 8900 | 8900 | 8890 | 1139 |
| 379 | 20230818 | 131400 | 2244178520 | 8910 | 8900 | 8910 | 8900 | 217 |
| 380 | 20230818 | 131300 | 2242245840 | 8910 | 8910 | 8910 | 8910 | 31 |
| 381 | 20230818 | 131200 | 2241969630 | 8910 | 8910 | 8910 | 8910 | 139 |
| 382 | 20230818 | 131100 | 2240731140 | 8910 | 8910 | 8910 | 8910 | 0 |
| 383 | 20230818 | 131000 | 2240731140 | 8910 | 8910 | 8910 | 8910 | 54 |
| 384 | 20230818 | 130900 | 2240250000 | 8900 | 8890 | 8900 | 8890 | 318 |
| 385 | 20230818 | 130800 | 2237419850 | 8900 | 8880 | 8900 | 8880 | 1005 |
| 386 | 20230818 | 130700 | 2228495350 | 8880 | 8920 | 8920 | 8880 | 5293 |
| 387 | 20230818 | 130600 | 2181433070 | 8910 | 8900 | 8910 | 8900 | 992 |
| 388 | 20230818 | 130500 | 2172603240 | 8900 | 8910 | 8920 | 8890 | 259 |
| 389 | 20230818 | 130400 | 2170298170 | 8910 | 8920 | 8920 | 8890 | 1515 |
| 390 | 20230818 | 130300 | 2156813420 | 8920 | 8920 | 8920 | 8920 | 114 |
| 391 | 20230818 | 130200 | 2155796540 | 8920 | 8920 | 8920 | 8910 | 47 |
| 392 | 20230818 | 130100 | 2155377460 | 8920 | 8920 | 8920 | 8920 | 274 |
| 393 | 20230818 | 130000 | 2152933380 | 8920 | 8920 | 8920 | 8920 | 153 |
| 394 | 20230818 | 125900 | 2151568620 | 8920 | 8920 | 8920 | 8920 | 2 |
| 395 | 20230818 | 125800 | 2151550780 | 8920 | 8910 | 8920 | 8910 | 537 |
| 396 | 20230818 | 125700 | 2146766100 | 8910 | 8910 | 8910 | 8910 | 268 |
| 397 | 20230818 | 125600 | 2144378220 | 8910 | 8910 | 8910 | 8910 | 117 |
| 398 | 20230818 | 125500 | 2143335750 | 8910 | 8910 | 8910 | 8910 | 12 |
| 399 | 20230818 | 125400 | 2143228830 | 8900 | 8900 | 8900 | 8900 | 244 |
| 400 | 20230818 | 125300 | 2141057230 | 8890 | 8900 | 8900 | 8890 | 1979 |
| 401 | 20230818 | 125200 | 2123452260 | 8900 | 8890 | 8900 | 8890 | 344 |
| 402 | 20230818 | 125100 | 2120394090 | 8900 | 8900 | 8900 | 8890 | 74 |
| 403 | 20230818 | 125000 | 2119735560 | 8900 | 8900 | 8900 | 8900 | 27 |
| 404 | 20230818 | 124900 | 2119495260 | 8890 | 8900 | 8900 | 8890 | 654 |
| 405 | 20230818 | 124800 | 2113675820 | 8900 | 8900 | 8900 | 8900 | 260 |
| 406 | 20230818 | 124700 | 2111361820 | 8900 | 8900 | 8900 | 8900 | 195 |
| 407 | 20230818 | 124600 | 2109626320 | 8900 | 8900 | 8910 | 8890 | 13346 |
| 408 | 20230818 | 124500 | 1990848010 | 8910 | 8900 | 8910 | 8900 | 459 |
| 409 | 20230818 | 124400 | 1986762860 | 8910 | 8910 | 8910 | 8900 | 1374 |
| 410 | 20230818 | 124300 | 1974523500 | 8920 | 8920 | 8920 | 8920 | 58 |
| 411 | 20230818 | 124200 | 1974006140 | 8920 | 8920 | 8920 | 8920 | 10 |
| 412 | 20230818 | 124100 | 1973916940 | 8920 | 8920 | 8920 | 8920 | 10 |
| 413 | 20230818 | 124000 | 1973827740 | 8920 | 8920 | 8920 | 8920 | 6 |
| 414 | 20230818 | 123900 | 1973774220 | 8920 | 8920 | 8920 | 8910 | 243 |
| 415 | 20230818 | 123800 | 1971606700 | 8920 | 8920 | 8920 | 8920 | 100 |
| 416 | 20230818 | 123700 | 1970714700 | 8920 | 8920 | 8920 | 8920 | 151 |
| 417 | 20230818 | 123600 | 1969367780 | 8910 | 8910 | 8920 | 8900 | 2845 |
| 418 | 20230818 | 123500 | 1944025070 | 8910 | 8910 | 8920 | 8910 | 3631 |
| 419 | 20230818 | 123400 | 1911672130 | 8920 | 8920 | 8930 | 8910 | 13031 |
| 420 | 20230818 | 123300 | 1795432890 | 8930 | 8930 | 8930 | 8920 | 28 |
| 421 | 20230818 | 123200 | 1795182860 | 8920 | 8920 | 8920 | 8920 | 1000 |
| 422 | 20230818 | 123100 | 1786262860 | 8930 | 8930 | 8930 | 8920 | 2427 |
| 423 | 20230818 | 123000 | 1764596050 | 8920 | 8930 | 8930 | 8920 | 1413 |
| 424 | 20230818 | 122900 | 1751987960 | 8930 | 8930 | 8930 | 8920 | 2200 |
| 425 | 20230818 | 122800 | 1732342290 | 8930 | 8930 | 8930 | 8930 | 144 |
| 426 | 20230818 | 122700 | 1731056370 | 8940 | 8930 | 8940 | 8930 | 552 |
| 427 | 20230818 | 122600 | 1726126340 | 8930 | 8930 | 8930 | 8920 | 464 |
| 428 | 20230818 | 122500 | 1721983820 | 8930 | 8920 | 8930 | 8920 | 475 |
| 429 | 20230818 | 122400 | 1717746620 | 8920 | 8930 | 8930 | 8920 | 173 |
| 430 | 20230818 | 122300 | 1716201930 | 8930 | 8920 | 8930 | 8920 | 336 |
| 431 | 20230818 | 122200 | 1713204410 | 8930 | 8930 | 8930 | 8930 | 60 |
| 432 | 20230818 | 122100 | 1712668610 | 8930 | 8930 | 8930 | 8930 | 215 |
| 433 | 20230818 | 122000 | 1710748660 | 8930 | 8930 | 8930 | 8930 | 407 |
| 434 | 20230818 | 121900 | 1707114150 | 8930 | 8930 | 8930 | 8920 | 273 |
| 435 | 20230818 | 121800 | 1704678260 | 8930 | 8930 | 8930 | 8930 | 692 |
| 436 | 20230818 | 121700 | 1698498700 | 8930 | 8930 | 8930 | 8920 | 2310 |
| 437 | 20230818 | 121600 | 1677870900 | 8930 | 8920 | 8930 | 8920 | 9 |
| 438 | 20230818 | 121500 | 1677790540 | 8930 | 8930 | 8930 | 8920 | 720 |
| 439 | 20230818 | 121400 | 1671360950 | 8930 | 8930 | 8930 | 8930 | 122 |
| 440 | 20230818 | 121300 | 1670271490 | 8930 | 8930 | 8930 | 8930 | 95 |
| 441 | 20230818 | 121200 | 1669423140 | 8920 | 8920 | 8920 | 8920 | 100 |
| 442 | 20230818 | 121100 | 1668531140 | 8920 | 8920 | 8920 | 8920 | 62 |
| 443 | 20230818 | 121000 | 1667978100 | 8930 | 8930 | 8930 | 8920 | 443 |
| 444 | 20230818 | 120900 | 1664022810 | 8930 | 8920 | 8930 | 8920 | 1101 |
| 445 | 20230818 | 120800 | 1654200880 | 8920 | 8920 | 8920 | 8920 | 700 |
| 446 | 20230818 | 120700 | 1647956880 | 8920 | 8940 | 8940 | 8920 | 1144 |
| 447 | 20230818 | 120600 | 1637741170 | 8940 | 8940 | 8940 | 8940 | 15 |
| 448 | 20230818 | 120500 | 1637607070 | 8940 | 8950 | 8950 | 8940 | 185 |
| 449 | 20230818 | 120400 | 1635953160 | 8940 | 8950 | 8950 | 8940 | 150 |
| 450 | 20230818 | 120300 | 1634611860 | 8950 | 8950 | 8950 | 8950 | 161 |
| 451 | 20230818 | 120200 | 1633170910 | 8940 | 8940 | 8940 | 8940 | 123 |
| 452 | 20230818 | 120100 | 1632071290 | 8930 | 8930 | 8930 | 8930 | 90 |
| 453 | 20230818 | 120000 | 1631267590 | 8930 | 8930 | 8930 | 8930 | 599 |
| 454 | 20230818 | 115900 | 1625918520 | 8930 | 8930 | 8930 | 8930 | 340 |
| 455 | 20230818 | 115800 | 1622882320 | 8930 | 8930 | 8930 | 8930 | 252 |
| 456 | 20230818 | 115700 | 1620631960 | 8930 | 8930 | 8930 | 8930 | 1000 |
| 457 | 20230818 | 115600 | 1611701960 | 8930 | 8930 | 8930 | 8930 | 103 |
| 458 | 20230818 | 115500 | 1610782170 | 8930 | 8920 | 8930 | 8920 | 205 |
| 459 | 20230818 | 115400 | 1608951530 | 8930 | 8930 | 8930 | 8930 | 81 |
| 460 | 20230818 | 115300 | 1608228200 | 8920 | 8930 | 8930 | 8920 | 517 |
| 461 | 20230818 | 115200 | 1603616300 | 8930 | 8930 | 8930 | 8930 | 712 |
| 462 | 20230818 | 115100 | 1597258140 | 8930 | 8930 | 8930 | 8930 | 25 |
| 463 | 20230818 | 115000 | 1597034890 | 8920 | 8930 | 8930 | 8920 | 373 |
| 464 | 20230818 | 114900 | 1593707600 | 8930 | 8920 | 8930 | 8920 | 508 |
| 465 | 20230818 | 114800 | 1589171570 | 8930 | 8940 | 8940 | 8930 | 4413 |
| 466 | 20230818 | 114700 | 1549763440 | 8930 | 8940 | 8940 | 8930 | 11 |
| 467 | 20230818 | 114600 | 1549665150 | 8950 | 8940 | 8950 | 8940 | 107 |
| 468 | 20230818 | 114500 | 1548707550 | 8930 | 8940 | 8940 | 8930 | 304 |
| 469 | 20230818 | 114400 | 1545989830 | 8940 | 8940 | 8940 | 8940 | 21 |
| 470 | 20230818 | 114300 | 1545802090 | 8940 | 8940 | 8940 | 8940 | 354 |
| 471 | 20230818 | 114200 | 1542637330 | 8940 | 8940 | 8940 | 8930 | 103 |
| 472 | 20230818 | 114100 | 1541716830 | 8940 | 8940 | 8940 | 8940 | 50 |
| 473 | 20230818 | 114000 | 1541269830 | 8940 | 8940 | 8940 | 8940 | 66 |
| 474 | 20230818 | 113900 | 1540679790 | 8940 | 8940 | 8940 | 8940 | 443 |
| 475 | 20230818 | 113800 | 1536719370 | 8940 | 8940 | 8940 | 8930 | 223 |
| 476 | 20230818 | 113700 | 1534727750 | 8940 | 8940 | 8940 | 8940 | 1189 |
| 477 | 20230818 | 113600 | 1524098090 | 8940 | 8940 | 8940 | 8940 | 469 |
| 478 | 20230818 | 113500 | 1519905230 | 8940 | 8950 | 8950 | 8940 | 643 |
| 479 | 20230818 | 113400 | 1514150580 | 8950 | 8950 | 8950 | 8940 | 453 |
| 480 | 20230818 | 113300 | 1510100720 | 8940 | 8950 | 8950 | 8940 | 60 |
| 481 | 20230818 | 113200 | 1509564300 | 8950 | 8950 | 8950 | 8940 | 87 |
| 482 | 20230818 | 113100 | 1508785660 | 8950 | 8940 | 8950 | 8940 | 450 |
| 483 | 20230818 | 113000 | 1504762650 | 8940 | 8940 | 8940 | 8940 | 0 |
| 484 | 20230818 | 112900 | 1504762650 | 8940 | 8950 | 8950 | 8940 | 769 |
| 485 | 20230818 | 112800 | 1497887040 | 8950 | 8940 | 8950 | 8940 | 600 |
| 486 | 20230818 | 112700 | 1492522040 | 8940 | 8940 | 8940 | 8940 | 765 |
| 487 | 20230818 | 112600 | 1485682940 | 8940 | 8940 | 8940 | 8930 | 454 |
| 488 | 20230818 | 112500 | 1481624190 | 8940 | 8970 | 8970 | 8940 | 8406 |
| 489 | 20230818 | 112400 | 1406330350 | 8970 | 8970 | 8970 | 8970 | 30 |
| 490 | 20230818 | 112300 | 1406061250 | 8970 | 8970 | 8970 | 8970 | 614 |
| 491 | 20230818 | 112200 | 1400553670 | 8960 | 8960 | 8960 | 8960 | 0 |
| 492 | 20230818 | 112100 | 1400553670 | 8960 | 8950 | 8960 | 8950 | 308 |
| 493 | 20230818 | 112000 | 1397794190 | 8950 | 8960 | 8960 | 8950 | 341 |
| 494 | 20230818 | 111900 | 1394739630 | 8960 | 8970 | 8970 | 8960 | 234 |
| 495 | 20230818 | 111800 | 1392642460 | 8960 | 8960 | 8960 | 8960 | 60 |
| 496 | 20230818 | 111700 | 1392104860 | 8960 | 8970 | 8970 | 8960 | 92 |
| 497 | 20230818 | 111600 | 1391280530 | 8960 | 8960 | 8960 | 8960 | 10 |
| 498 | 20230818 | 111500 | 1391190930 | 8960 | 8960 | 8970 | 8960 | 250 |
| 499 | 20230818 | 111400 | 1388950850 | 8960 | 8950 | 8960 | 8950 | 665 |
| 500 | 20230818 | 111300 | 1382993670 | 8960 | 8970 | 8970 | 8950 | 1337 |
| 501 | 20230818 | 111200 | 1371024100 | 8970 | 8960 | 8970 | 8960 | 85 |
| 502 | 20230818 | 111100 | 1370262250 | 8960 | 8950 | 8960 | 8950 | 552 |
| 503 | 20230818 | 111000 | 1365319020 | 8950 | 8950 | 8950 | 8950 | 314 |
| 504 | 20230818 | 110900 | 1362508720 | 8950 | 8950 | 8950 | 8950 | 0 |
| 505 | 20230818 | 110800 | 1362508720 | 8950 | 8970 | 8970 | 8950 | 1061 |
| 506 | 20230818 | 110700 | 1352996990 | 8970 | 9010 | 9010 | 8970 | 27 |
| 507 | 20230818 | 110600 | 1352754000 | 9000 | 9000 | 9000 | 9000 | 10 |
| 508 | 20230818 | 110500 | 1352664000 | 9000 | 8970 | 9000 | 8970 | 2100 |
| 509 | 20230818 | 110400 | 1333791280 | 8960 | 8970 | 8970 | 8960 | 9 |
| 510 | 20230818 | 110300 | 1333710610 | 8970 | 8970 | 8970 | 8970 | 58 |
| 511 | 20230818 | 110200 | 1333190350 | 8960 | 8960 | 8960 | 8960 | 136 |
| 512 | 20230818 | 110100 | 1331971790 | 8960 | 8950 | 8960 | 8950 | 267 |
| 513 | 20230818 | 110000 | 1329581470 | 8960 | 8960 | 8960 | 8950 | 93 |
| 514 | 20230818 | 105900 | 1328748200 | 8950 | 8940 | 8950 | 8940 | 1209 |
| 515 | 20230818 | 105800 | 1317934150 | 8950 | 8940 | 8950 | 8940 | 1539 |
| 516 | 20230818 | 105700 | 1304165430 | 8940 | 8940 | 8940 | 8940 | 601 |
| 517 | 20230818 | 105600 | 1298792490 | 8950 | 8950 | 8950 | 8940 | 1203 |
| 518 | 20230818 | 105500 | 1288035640 | 8950 | 8940 | 8950 | 8940 | 22 |
| 519 | 20230818 | 105400 | 1287838750 | 8940 | 8950 | 8950 | 8940 | 302 |
| 520 | 20230818 | 105300 | 1285138550 | 8950 | 8940 | 8950 | 8940 | 181 |
| 521 | 20230818 | 105200 | 1283520310 | 8940 | 8950 | 8950 | 8940 | 110 |
| 522 | 20230818 | 105100 | 1282536840 | 8950 | 8950 | 8950 | 8940 | 22 |
| 523 | 20230818 | 105000 | 1282340100 | 8940 | 8950 | 8950 | 8940 | 502 |
| 524 | 20230818 | 104900 | 1277852010 | 8950 | 8940 | 8950 | 8940 | 608 |
| 525 | 20230818 | 104800 | 1272416430 | 8950 | 8960 | 8960 | 8950 | 1490 |
| 526 | 20230818 | 104700 | 1259080880 | 8960 | 8960 | 8960 | 8960 | 43 |
| 527 | 20230818 | 104600 | 1258695600 | 8960 | 8960 | 8960 | 8960 | 242 |
| 528 | 20230818 | 104500 | 1256527280 | 8960 | 8960 | 8960 | 8960 | 197 |
| 529 | 20230818 | 104400 | 1254762160 | 8960 | 8960 | 8960 | 8960 | 57 |
| 530 | 20230818 | 104300 | 1254251440 | 8960 | 8960 | 8960 | 8950 | 222 |
| 531 | 20230818 | 104200 | 1252262640 | 8960 | 8960 | 8960 | 8960 | 40 |
| 532 | 20230818 | 104100 | 1251904240 | 8960 | 8960 | 8960 | 8960 | 60 |
| 533 | 20230818 | 104000 | 1251366640 | 8950 | 8950 | 8950 | 8950 | 224 |
| 534 | 20230818 | 103900 | 1249361840 | 8950 | 8960 | 8960 | 8950 | 1036 |
| 535 | 20230818 | 103800 | 1240089540 | 8960 | 8950 | 8960 | 8950 | 300 |
| 536 | 20230818 | 103700 | 1237404260 | 8950 | 8950 | 8950 | 8950 | 580 |
| 537 | 20230818 | 103600 | 1232213260 | 8960 | 8960 | 8960 | 8960 | 0 |
| 538 | 20230818 | 103500 | 1232213260 | 8960 | 8950 | 8960 | 8940 | 1473 |
| 539 | 20230818 | 103400 | 1219034680 | 8950 | 8940 | 8950 | 8940 | 183 |
| 540 | 20230818 | 103300 | 1217398500 | 8940 | 8950 | 8960 | 8930 | 9025 |
| 541 | 20230818 | 103200 | 1136711040 | 8960 | 8960 | 8960 | 8950 | 411 |
| 542 | 20230818 | 103100 | 1133028650 | 8960 | 8960 | 8970 | 8960 | 1589 |
| 543 | 20230818 | 103000 | 1118789370 | 8960 | 8970 | 8970 | 8960 | 314 |
| 544 | 20230818 | 102900 | 1115973810 | 8980 | 9000 | 9000 | 8970 | 1623 |
| 545 | 20230818 | 102800 | 1101405290 | 8990 | 8990 | 9000 | 8990 | 100 |
| 546 | 20230818 | 102700 | 1100506230 | 8980 | 9000 | 9000 | 8980 | 5969 |
| 547 | 20230818 | 102600 | 1046808020 | 9020 | 9010 | 9020 | 9000 | 703 |
| 548 | 20230818 | 102500 | 1040478470 | 9020 | 9010 | 9020 | 9010 | 96 |
| 549 | 20230818 | 102400 | 1039612570 | 9030 | 9010 | 9030 | 9010 | 104 |
| 550 | 20230818 | 102300 | 1038674590 | 9010 | 9030 | 9030 | 9010 | 1617 |
| 551 | 20230818 | 102200 | 1024086880 | 9030 | 9020 | 9030 | 9010 | 1130 |
| 552 | 20230818 | 102100 | 1013901110 | 9020 | 9010 | 9020 | 9010 | 855 |
| 553 | 20230818 | 102000 | 1006190980 | 9020 | 8990 | 9020 | 8990 | 1006 |
| 554 | 20230818 | 101900 | 997136750 | 8980 | 8990 | 8990 | 8980 | 29 |
| 555 | 20230818 | 101800 | 996876280 | 8970 | 8990 | 8990 | 8970 | 210 |
| 556 | 20230818 | 101700 | 994991960 | 9000 | 9000 | 9000 | 9000 | 1 |
| 557 | 20230818 | 101600 | 994982960 | 8970 | 8990 | 8990 | 8970 | 1355 |
| 558 | 20230818 | 101500 | 982815380 | 8980 | 8980 | 8990 | 8980 | 1360 |
| 559 | 20230818 | 101400 | 970593530 | 8990 | 8990 | 8990 | 8990 | 512 |
| 560 | 20230818 | 101300 | 965990650 | 8990 | 8990 | 8990 | 8990 | 150 |
| 561 | 20230818 | 101200 | 964642150 | 8990 | 8990 | 8990 | 8980 | 2011 |
| 562 | 20230818 | 101100 | 946582090 | 9000 | 8990 | 9000 | 8990 | 469 |
| 563 | 20230818 | 101000 | 942365580 | 9000 | 8990 | 9000 | 8990 | 330 |
| 564 | 20230818 | 100900 | 939397950 | 8990 | 8990 | 8990 | 8990 | 320 |
| 565 | 20230818 | 100800 | 936521150 | 8990 | 9000 | 9000 | 8990 | 1854 |
| 566 | 20230818 | 100700 | 919852690 | 9000 | 9000 | 9000 | 9000 | 502 |
| 567 | 20230818 | 100600 | 915334690 | 8990 | 9000 | 9000 | 8990 | 1224 |
| 568 | 20230818 | 100500 | 904320170 | 9000 | 9000 | 9000 | 9000 | 101 |
| 569 | 20230818 | 100400 | 903411170 | 8990 | 8980 | 8990 | 8980 | 679 |
| 570 | 20230818 | 100300 | 897310960 | 8980 | 8990 | 8990 | 8980 | 1326 |
| 571 | 20230818 | 100200 | 885401620 | 8980 | 9000 | 9030 | 8980 | 1447 |
| 572 | 20230818 | 100100 | 872376000 | 9000 | 9000 | 9000 | 9000 | 997 |
| 573 | 20230818 | 100000 | 863403000 | 9000 | 9000 | 9000 | 9000 | 4 |
| 574 | 20230818 | 095900 | 863367000 | 8990 | 9000 | 9000 | 8990 | 855 |
| 575 | 20230818 | 095800 | 855675820 | 9000 | 9010 | 9010 | 9000 | 2930 |
| 576 | 20230818 | 095700 | 829305800 | 9000 | 9020 | 9030 | 9000 | 6409 |
| 577 | 20230818 | 095600 | 771525810 | 9020 | 9030 | 9030 | 9020 | 181 |
| 578 | 20230818 | 095500 | 769891730 | 9040 | 9030 | 9040 | 9030 | 15 |
| 579 | 20230818 | 095400 | 769756270 | 9030 | 9020 | 9030 | 9020 | 344 |
| 580 | 20230818 | 095300 | 766651260 | 9030 | 9020 | 9030 | 9020 | 40 |
| 581 | 20230818 | 095200 | 766290450 | 9040 | 9030 | 9050 | 9020 | 668 |
| 582 | 20230818 | 095100 | 760259520 | 9050 | 9060 | 9060 | 9050 | 408 |
| 583 | 20230818 | 095000 | 756563050 | 9060 | 9030 | 9060 | 9030 | 208 |
| 584 | 20230818 | 094900 | 754684780 | 9030 | 9050 | 9050 | 9020 | 450 |
| 585 | 20230818 | 094800 | 750617740 | 9070 | 9030 | 9100 | 9030 | 4199 |
| 586 | 20230818 | 094700 | 712509830 | 9030 | 9020 | 9030 | 9020 | 1151 |
| 587 | 20230818 | 094600 | 702121400 | 9020 | 9030 | 9030 | 9010 | 1359 |
| 588 | 20230818 | 094500 | 689857680 | 9030 | 9020 | 9030 | 9020 | 22 |
| 589 | 20230818 | 094400 | 689659220 | 9020 | 9020 | 9030 | 9020 | 327 |
| 590 | 20230818 | 094300 | 686709580 | 9030 | 9030 | 9030 | 9030 | 49 |
| 591 | 20230818 | 094200 | 686267110 | 9020 | 9030 | 9030 | 9020 | 116 |
| 592 | 20230818 | 094100 | 685219950 | 9030 | 9020 | 9030 | 9020 | 242 |
| 593 | 20230818 | 094000 | 683037100 | 9020 | 9020 | 9020 | 9010 | 160 |
| 594 | 20230818 | 093900 | 681594280 | 9020 | 9020 | 9020 | 9020 | 514 |
| 595 | 20230818 | 093800 | 676958000 | 9020 | 9020 | 9020 | 9020 | 17 |
| 596 | 20230818 | 093700 | 676804660 | 9020 | 9020 | 9020 | 9020 | 24 |
| 597 | 20230818 | 093600 | 676588180 | 9020 | 9020 | 9030 | 9010 | 465 |
| 598 | 20230818 | 093500 | 672394230 | 9020 | 9020 | 9020 | 9020 | 101 |
| 599 | 20230818 | 093400 | 671483210 | 9020 | 9030 | 9030 | 9020 | 236 |
| 600 | 20230818 | 093300 | 669352290 | 9030 | 9030 | 9030 | 9000 | 4257 |
| 601 | 20230818 | 093200 | 630998320 | 9030 | 9030 | 9040 | 9030 | 1804 |
| 602 | 20230818 | 093100 | 614706950 | 9030 | 9030 | 9030 | 9030 | 363 |
| 603 | 20230818 | 093000 | 611429060 | 9040 | 9040 | 9040 | 9040 | 264 |
| 604 | 20230818 | 092900 | 609042500 | 9030 | 9030 | 9030 | 9030 | 372 |
| 605 | 20230818 | 092800 | 605683340 | 9040 | 9050 | 9060 | 9030 | 2586 |
| 606 | 20230818 | 092700 | 582291830 | 9060 | 9050 | 9070 | 9050 | 614 |
| 607 | 20230818 | 092600 | 576729870 | 9060 | 9050 | 9060 | 9050 | 133 |
| 608 | 20230818 | 092500 | 575526020 | 9050 | 9050 | 9060 | 9050 | 150 |
| 609 | 20230818 | 092400 | 574168490 | 9050 | 9080 | 9080 | 9050 | 711 |
| 610 | 20230818 | 092300 | 567726460 | 9080 | 9090 | 9090 | 9060 | 561 |
| 611 | 20230818 | 092200 | 562640610 | 9060 | 9060 | 9100 | 9060 | 795 |
| 612 | 20230818 | 092100 | 555437710 | 9060 | 9100 | 9110 | 9060 | 3498 |
| 613 | 20230818 | 092000 | 523650250 | 9110 | 9110 | 9110 | 9100 | 634 |
| 614 | 20230818 | 091900 | 517879280 | 9110 | 9120 | 9120 | 9100 | 1304 |
| 615 | 20230818 | 091800 | 506007190 | 9120 | 9120 | 9120 | 9120 | 553 |
| 616 | 20230818 | 091700 | 500963830 | 9120 | 9130 | 9130 | 9120 | 1379 |
| 617 | 20230818 | 091600 | 488386310 | 9130 | 9100 | 9140 | 9100 | 1596 |
| 618 | 20230818 | 091500 | 473832080 | 9110 | 9120 | 9120 | 9100 | 600 |
| 619 | 20230818 | 091400 | 468363900 | 9110 | 9080 | 9110 | 9080 | 3018 |
| 620 | 20230818 | 091300 | 440908740 | 9060 | 9050 | 9060 | 9040 | 2808 |
| 621 | 20230818 | 091200 | 415486180 | 9040 | 9020 | 9070 | 9020 | 952 |
| 622 | 20230818 | 091100 | 406874130 | 9000 | 8990 | 9000 | 8990 | 616 |
| 623 | 20230818 | 091000 | 401331130 | 8990 | 8960 | 8990 | 8960 | 2910 |
| 624 | 20230818 | 090900 | 375217240 | 8960 | 8950 | 8980 | 8950 | 3541 |
| 625 | 20230818 | 090800 | 343465020 | 8940 | 8940 | 8970 | 8930 | 3888 |
| 626 | 20230818 | 090700 | 308695100 | 8950 | 8980 | 8980 | 8950 | 3894 |
| 627 | 20230818 | 090600 | 273787520 | 8980 | 9000 | 9000 | 8970 | 2754 |
| 628 | 20230818 | 090500 | 249029100 | 9000 | 9010 | 9010 | 9000 | 1839 |
| 629 | 20230818 | 090400 | 232477990 | 9010 | 9000 | 9010 | 8990 | 2725 |
| 630 | 20230818 | 090300 | 207955420 | 9000 | 9060 | 9080 | 9000 | 1981 |
| 631 | 20230818 | 090200 | 190094610 | 9050 | 9000 | 9080 | 9000 | 5052 |
| 632 | 20230818 | 090100 | 144438370 | 9000 | 8980 | 9030 | 8980 | 5486 |
| 633 | 20230818 | 090000 | 95136060 | 9030 | 8930 | 9040 | 8930 | 10617 |