31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 3 | 20230818 | 193200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20230818 | 193100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20230818 | 193000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20230818 | 192900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20230818 | 192800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20230818 | 192700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20230818 | 192600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20230818 | 192500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20230818 | 192400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20230818 | 192300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20230818 | 192200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20230818 | 192100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20230818 | 192000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20230818 | 191900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20230818 | 191800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20230818 | 191700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20230818 | 191600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20230818 | 191500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20230818 | 191400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20230818 | 191300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20230818 | 191200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20230818 | 191100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20230818 | 191000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20230818 | 190900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20230818 | 190800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20230818 | 190700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20230818 | 190600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20230818 | 190500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20230818 | 190400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20230818 | 190300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 33 | 20230818 | 190200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20230818 | 190100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20230818 | 190000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20230818 | 185900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20230818 | 185800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20230818 | 185700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20230818 | 185600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20230818 | 185500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20230818 | 185400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20230818 | 185300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20230818 | 185200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20230818 | 185100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20230818 | 185000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20230818 | 184900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20230818 | 184800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20230818 | 184700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20230818 | 184600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20230818 | 184500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20230818 | 184400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20230818 | 184300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20230818 | 184200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20230818 | 184100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20230818 | 184000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20230818 | 183900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20230818 | 183800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20230818 | 183700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20230818 | 183600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20230818 | 183500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20230818 | 183400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20230818 | 183300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 63 | 20230818 | 183200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20230818 | 183100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20230818 | 183000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20230818 | 182900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20230818 | 182800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20230818 | 182700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20230818 | 182600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20230818 | 182500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20230818 | 182400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20230818 | 182300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20230818 | 182200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20230818 | 182100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20230818 | 182000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20230818 | 181900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20230818 | 181800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20230818 | 181700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20230818 | 181600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20230818 | 181500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20230818 | 181400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20230818 | 181300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20230818 | 181200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20230818 | 181100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20230818 | 181000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20230818 | 180900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20230818 | 180800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20230818 | 180700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20230818 | 180600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20230818 | 180500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20230818 | 180400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20230818 | 180300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 93 | 20230818 | 180200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20230818 | 180100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20230818 | 180000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20230818 | 175900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20230818 | 175800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20230818 | 175700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20230818 | 175600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20230818 | 175500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20230818 | 175400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20230818 | 175300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20230818 | 175200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20230818 | 175100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20230818 | 175000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20230818 | 174900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20230818 | 174800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20230818 | 174700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20230818 | 174600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20230818 | 174500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20230818 | 174400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20230818 | 174300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20230818 | 174200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20230818 | 174100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20230818 | 174000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20230818 | 173900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20230818 | 173800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20230818 | 173700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20230818 | 173600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20230818 | 173500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20230818 | 173400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20230818 | 173300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 123 | 20230818 | 173200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20230818 | 173100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20230818 | 173000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20230818 | 172900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20230818 | 172800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20230818 | 172700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20230818 | 172600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20230818 | 172500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20230818 | 172400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20230818 | 172300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20230818 | 172200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20230818 | 172100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20230818 | 172000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20230818 | 171900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20230818 | 171800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20230818 | 171700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20230818 | 171600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20230818 | 171500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20230818 | 171400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20230818 | 171300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20230818 | 171200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20230818 | 171100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20230818 | 171000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20230818 | 170900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20230818 | 170800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20230818 | 170700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20230818 | 170600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20230818 | 170500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20230818 | 170400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20230818 | 170300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 153 | 20230818 | 170200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20230818 | 170100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20230818 | 170000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20230818 | 165900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20230818 | 165800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20230818 | 165700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20230818 | 165600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20230818 | 165500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20230818 | 165400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20230818 | 165300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20230818 | 165200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20230818 | 165100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20230818 | 165000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20230818 | 164900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20230818 | 164800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20230818 | 164700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20230818 | 164600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20230818 | 164500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20230818 | 164400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20230818 | 164300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20230818 | 164200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20230818 | 164100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20230818 | 164000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20230818 | 163900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20230818 | 163800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20230818 | 163700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20230818 | 163600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20230818 | 163500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20230818 | 163400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20230818 | 163300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 183 | 20230818 | 163200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20230818 | 163100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20230818 | 163000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20230818 | 162900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20230818 | 162800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20230818 | 162700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20230818 | 162600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20230818 | 162500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20230818 | 162400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20230818 | 162300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20230818 | 162200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20230818 | 162100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20230818 | 162000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20230818 | 161900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20230818 | 161800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20230818 | 161700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20230818 | 161600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20230818 | 161500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20230818 | 161400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20230818 | 161300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20230818 | 161200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20230818 | 161100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20230818 | 161000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20230818 | 160900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20230818 | 160800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20230818 | 160700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20230818 | 160600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20230818 | 160500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20230818 | 160400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20230818 | 160300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 213 | 20230818 | 160200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20230818 | 160100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20230818 | 160000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20230818 | 155900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20230818 | 155800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20230818 | 155700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20230818 | 155600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230818 | 155500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230818 | 155400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20230818 | 155300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20230818 | 155200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20230818 | 155100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20230818 | 155000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20230818 | 154900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20230818 | 154800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20230818 | 154700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20230818 | 154600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20230818 | 154500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20230818 | 154400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20230818 | 154300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20230818 | 154200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20230818 | 154100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20230818 | 154000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20230818 | 153900 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20230818 | 153800 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20230818 | 153700 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20230818 | 153600 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20230818 | 153500 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20230818 | 153400 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20230818 | 153300 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 243 | 20230818 | 153200 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20230818 | 153100 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20230818 | 153000 | 2371998180 | 2300 | 2300 | 2300 | 2300 | 27657 |
| 246 | 20230818 | 152900 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20230818 | 152800 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20230818 | 152700 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20230818 | 152600 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20230818 | 152500 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20230818 | 152400 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20230818 | 152300 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20230818 | 152200 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20230818 | 152100 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20230818 | 152000 | 2308387080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20230818 | 151900 | 2308387080 | 2300 | 2310 | 2310 | 2300 | 1200 |
| 257 | 20230818 | 151800 | 2305626390 | 2310 | 2300 | 2310 | 2300 | 1010 |
| 258 | 20230818 | 151700 | 2303294290 | 2300 | 2300 | 2300 | 2300 | 414 |
| 259 | 20230818 | 151600 | 2302342090 | 2300 | 2295 | 2300 | 2295 | 4292 |
| 260 | 20230818 | 151500 | 2292475490 | 2295 | 2295 | 2295 | 2295 | 5986 |
| 261 | 20230818 | 151400 | 2278737620 | 2275 | 2290 | 2290 | 2275 | 4672 |
| 262 | 20230818 | 151300 | 2268069530 | 2290 | 2295 | 2295 | 2290 | 1008 |
| 263 | 20230818 | 151200 | 2265756185 | 2285 | 2295 | 2295 | 2285 | 259 |
| 264 | 20230818 | 151100 | 2265164170 | 2285 | 2285 | 2285 | 2285 | 0 |
| 265 | 20230818 | 151000 | 2265164170 | 2285 | 2285 | 2285 | 2285 | 0 |
| 266 | 20230818 | 150900 | 2265164170 | 2285 | 2290 | 2290 | 2285 | 15359 |
| 267 | 20230818 | 150800 | 2230007060 | 2280 | 2280 | 2280 | 2280 | 0 |
| 268 | 20230818 | 150700 | 2230007060 | 2280 | 2285 | 2285 | 2280 | 1999 |
| 269 | 20230818 | 150600 | 2225448440 | 2285 | 2290 | 2290 | 2285 | 3090 |
| 270 | 20230818 | 150500 | 2218387340 | 2290 | 2290 | 2290 | 2290 | 3081 |
| 271 | 20230818 | 150400 | 2211331850 | 2290 | 2295 | 2295 | 2290 | 30200 |
| 272 | 20230818 | 150300 | 2142117150 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 273 | 20230818 | 150200 | 2137517150 | 2295 | 2300 | 2300 | 2295 | 1090 |
| 274 | 20230818 | 150100 | 2135011600 | 2300 | 2300 | 2300 | 2300 | 3511 |
| 275 | 20230818 | 150000 | 2126936300 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20230818 | 145900 | 2126936300 | 2300 | 2295 | 2300 | 2295 | 10616 |
| 277 | 20230818 | 145800 | 2102572430 | 2300 | 2300 | 2300 | 2300 | 1384 |
| 278 | 20230818 | 145700 | 2099389230 | 2295 | 2295 | 2295 | 2295 | 650 |
| 279 | 20230818 | 145600 | 2097897480 | 2295 | 2295 | 2295 | 2295 | 1 |
| 280 | 20230818 | 145500 | 2097895185 | 2300 | 2300 | 2300 | 2300 | 0 |
| 281 | 20230818 | 145400 | 2097895185 | 2300 | 2300 | 2300 | 2300 | 109 |
| 282 | 20230818 | 145300 | 2097644485 | 2300 | 2305 | 2310 | 2300 | 18302 |
| 283 | 20230818 | 145200 | 2055480140 | 2300 | 2295 | 2310 | 2295 | 29196 |
| 284 | 20230818 | 145100 | 1988317765 | 2285 | 2285 | 2285 | 2285 | 2 |
| 285 | 20230818 | 145000 | 1988313195 | 2285 | 2285 | 2285 | 2285 | 2127 |
| 286 | 20230818 | 144900 | 1983453000 | 2285 | 2285 | 2285 | 2270 | 30010 |
| 287 | 20230818 | 144800 | 1915174105 | 2285 | 2295 | 2295 | 2285 | 31001 |
| 288 | 20230818 | 144700 | 1844221760 | 2295 | 2295 | 2295 | 2295 | 0 |
| 289 | 20230818 | 144600 | 1844221760 | 2295 | 2295 | 2295 | 2295 | 0 |
| 290 | 20230818 | 144500 | 1844221760 | 2295 | 2295 | 2295 | 2295 | 0 |
| 291 | 20230818 | 144400 | 1844221760 | 2295 | 2295 | 2295 | 2295 | 100 |
| 292 | 20230818 | 144300 | 1843992260 | 2295 | 2295 | 2295 | 2295 | 90 |
| 293 | 20230818 | 144200 | 1843785710 | 2295 | 2295 | 2295 | 2295 | 783 |
| 294 | 20230818 | 144100 | 1841988725 | 2295 | 2295 | 2295 | 2295 | 2357 |
| 295 | 20230818 | 144000 | 1836579410 | 2295 | 2295 | 2295 | 2295 | 3801 |
| 296 | 20230818 | 143900 | 1827856115 | 2300 | 2300 | 2300 | 2300 | 0 |
| 297 | 20230818 | 143800 | 1827856115 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20230818 | 143700 | 1827856115 | 2300 | 2295 | 2300 | 2295 | 2846 |
| 299 | 20230818 | 143600 | 1821319520 | 2290 | 2290 | 2290 | 2290 | 900 |
| 300 | 20230818 | 143500 | 1819258520 | 2290 | 2290 | 2290 | 2290 | 3752 |
| 301 | 20230818 | 143400 | 1810666440 | 2295 | 2295 | 2295 | 2295 | 8703 |
| 302 | 20230818 | 143300 | 1790693055 | 2300 | 2300 | 2300 | 2300 | 100 |
| 303 | 20230818 | 143200 | 1790463055 | 2300 | 2300 | 2300 | 2300 | 0 |
| 304 | 20230818 | 143100 | 1790463055 | 2300 | 2300 | 2300 | 2300 | 1 |
| 305 | 20230818 | 143000 | 1790460755 | 2295 | 2295 | 2295 | 2295 | 0 |
| 306 | 20230818 | 142900 | 1790460755 | 2295 | 2295 | 2295 | 2295 | 1000 |
| 307 | 20230818 | 142800 | 1788165755 | 2295 | 2295 | 2295 | 2295 | 0 |
| 308 | 20230818 | 142700 | 1788165755 | 2295 | 2295 | 2295 | 2295 | 9443 |
| 309 | 20230818 | 142600 | 1766494070 | 2295 | 2295 | 2295 | 2295 | 0 |
| 310 | 20230818 | 142500 | 1766494070 | 2295 | 2300 | 2300 | 2295 | 5749 |
| 311 | 20230818 | 142400 | 1753280315 | 2300 | 2300 | 2300 | 2300 | 8056 |
| 312 | 20230818 | 142300 | 1734751515 | 2300 | 2300 | 2300 | 2300 | 1 |
| 313 | 20230818 | 142200 | 1734749215 | 2300 | 2300 | 2300 | 2300 | 18308 |
| 314 | 20230818 | 142100 | 1692640815 | 2295 | 2295 | 2295 | 2295 | 658 |
| 315 | 20230818 | 142000 | 1691130705 | 2295 | 2285 | 2295 | 2285 | 1999 |
| 316 | 20230818 | 141900 | 1686560300 | 2280 | 2265 | 2280 | 2265 | 4035 |
| 317 | 20230818 | 141800 | 1677388350 | 2265 | 2265 | 2270 | 2265 | 10126 |
| 318 | 20230818 | 141700 | 1654452455 | 2265 | 2275 | 2275 | 2265 | 271 |
| 319 | 20230818 | 141600 | 1653837335 | 2245 | 2285 | 2300 | 2245 | 62201 |
| 320 | 20230818 | 141500 | 1512942880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 321 | 20230818 | 141400 | 1512942880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 322 | 20230818 | 141300 | 1512942880 | 2290 | 2290 | 2290 | 2290 | 0 |
| 323 | 20230818 | 141200 | 1512942880 | 2290 | 2290 | 2290 | 2290 | 2122 |
| 324 | 20230818 | 141100 | 1508083500 | 2290 | 2300 | 2300 | 2290 | 966 |
| 325 | 20230818 | 141000 | 1505862340 | 2300 | 2300 | 2300 | 2300 | 180 |
| 326 | 20230818 | 140900 | 1505448340 | 2300 | 2300 | 2300 | 2300 | 0 |
| 327 | 20230818 | 140800 | 1505448340 | 2300 | 2300 | 2300 | 2300 | 9000 |
| 328 | 20230818 | 140700 | 1484748340 | 2300 | 2305 | 2305 | 2300 | 4247 |
| 329 | 20230818 | 140600 | 1474974005 | 2305 | 2305 | 2305 | 2305 | 0 |
| 330 | 20230818 | 140500 | 1474974005 | 2305 | 2305 | 2305 | 2305 | 2404 |
| 331 | 20230818 | 140400 | 1469432785 | 2305 | 2305 | 2305 | 2305 | 0 |
| 332 | 20230818 | 140300 | 1469432785 | 2305 | 2320 | 2320 | 2305 | 489 |
| 333 | 20230818 | 140200 | 1468298320 | 2320 | 2300 | 2320 | 2300 | 35765 |
| 334 | 20230818 | 140100 | 1385860270 | 2295 | 2285 | 2295 | 2285 | 2283 |
| 335 | 20230818 | 140000 | 1380620795 | 2285 | 2280 | 2285 | 2275 | 5014 |
| 336 | 20230818 | 135900 | 1369180745 | 2280 | 2280 | 2280 | 2280 | 0 |
| 337 | 20230818 | 135800 | 1369180745 | 2280 | 2280 | 2280 | 2280 | 0 |
| 338 | 20230818 | 135700 | 1369180745 | 2280 | 2280 | 2280 | 2280 | 384 |
| 339 | 20230818 | 135600 | 1368305225 | 2280 | 2280 | 2280 | 2280 | 0 |
| 340 | 20230818 | 135500 | 1368305225 | 2280 | 2275 | 2280 | 2275 | 3005 |
| 341 | 20230818 | 135400 | 1361453845 | 2275 | 2275 | 2275 | 2265 | 130 |
| 342 | 20230818 | 135300 | 1361158105 | 2265 | 2265 | 2265 | 2265 | 0 |
| 343 | 20230818 | 135200 | 1361158105 | 2265 | 2265 | 2265 | 2265 | 3498 |
| 344 | 20230818 | 135100 | 1353235135 | 2270 | 2280 | 2280 | 2270 | 21 |
| 345 | 20230818 | 135000 | 1353187455 | 2265 | 2265 | 2265 | 2265 | 4000 |
| 346 | 20230818 | 134900 | 1344127455 | 2270 | 2275 | 2275 | 2270 | 1500 |
| 347 | 20230818 | 134800 | 1340720260 | 2270 | 2290 | 2290 | 2270 | 13441 |
| 348 | 20230818 | 134700 | 1310142305 | 2290 | 2290 | 2290 | 2290 | 210 |
| 349 | 20230818 | 134600 | 1309661405 | 2290 | 2290 | 2290 | 2290 | 2010 |
| 350 | 20230818 | 134500 | 1305058505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 351 | 20230818 | 134400 | 1305058505 | 2290 | 2290 | 2290 | 2290 | 3000 |
| 352 | 20230818 | 134300 | 1298188505 | 2290 | 2290 | 2290 | 2290 | 1310 |
| 353 | 20230818 | 134200 | 1295188605 | 2290 | 2290 | 2290 | 2290 | 2221 |
| 354 | 20230818 | 134100 | 1290102515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 355 | 20230818 | 134000 | 1290102515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 356 | 20230818 | 133900 | 1290102515 | 2280 | 2280 | 2280 | 2280 | 0 |
| 357 | 20230818 | 133800 | 1290102515 | 2280 | 2280 | 2280 | 2280 | 10 |
| 358 | 20230818 | 133700 | 1290079715 | 2280 | 2280 | 2280 | 2280 | 0 |
| 359 | 20230818 | 133600 | 1290079715 | 2280 | 2280 | 2280 | 2280 | 3 |
| 360 | 20230818 | 133500 | 1290072875 | 2280 | 2280 | 2280 | 2280 | 1 |
| 361 | 20230818 | 133400 | 1290070595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20230818 | 133300 | 1290070595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 363 | 20230818 | 133200 | 1290070595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 364 | 20230818 | 133100 | 1290070595 | 2280 | 2280 | 2280 | 2280 | 45 |
| 365 | 20230818 | 133000 | 1289967995 | 2280 | 2280 | 2280 | 2280 | 90 |
| 366 | 20230818 | 132900 | 1289762795 | 2280 | 2280 | 2280 | 2280 | 20 |
| 367 | 20230818 | 132800 | 1289717195 | 2275 | 2275 | 2275 | 2275 | 0 |
| 368 | 20230818 | 132700 | 1289717195 | 2275 | 2275 | 2275 | 2275 | 1 |
| 369 | 20230818 | 132600 | 1289714920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 370 | 20230818 | 132500 | 1289714920 | 2275 | 2275 | 2275 | 2275 | 153 |
| 371 | 20230818 | 132400 | 1289366845 | 2275 | 2275 | 2275 | 2275 | 247 |
| 372 | 20230818 | 132300 | 1288804920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 373 | 20230818 | 132200 | 1288804920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 374 | 20230818 | 132100 | 1288804920 | 2275 | 2275 | 2275 | 2275 | 0 |
| 375 | 20230818 | 132000 | 1288804920 | 2275 | 2290 | 2290 | 2275 | 20077 |
| 376 | 20230818 | 131900 | 1243108345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 377 | 20230818 | 131800 | 1243108345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 378 | 20230818 | 131700 | 1243108345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 379 | 20230818 | 131600 | 1243108345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 380 | 20230818 | 131500 | 1243108345 | 2290 | 2290 | 2290 | 2290 | 800 |
| 381 | 20230818 | 131400 | 1241276345 | 2290 | 2295 | 2295 | 2290 | 255 |
| 382 | 20230818 | 131300 | 1240691125 | 2295 | 2295 | 2295 | 2295 | 5000 |
| 383 | 20230818 | 131200 | 1229216125 | 2295 | 2295 | 2295 | 2295 | 0 |
| 384 | 20230818 | 131100 | 1229216125 | 2295 | 2295 | 2295 | 2295 | 0 |
| 385 | 20230818 | 131000 | 1229216125 | 2295 | 2295 | 2295 | 2295 | 60 |
| 386 | 20230818 | 130900 | 1229078425 | 2295 | 2295 | 2295 | 2295 | 0 |
| 387 | 20230818 | 130800 | 1229078425 | 2295 | 2295 | 2295 | 2295 | 1999 |
| 388 | 20230818 | 130700 | 1224490720 | 2290 | 2290 | 2290 | 2290 | 0 |
| 389 | 20230818 | 130600 | 1224490720 | 2290 | 2290 | 2290 | 2290 | 100 |
| 390 | 20230818 | 130500 | 1224261720 | 2290 | 2290 | 2290 | 2290 | 3061 |
| 391 | 20230818 | 130400 | 1217252030 | 2280 | 2280 | 2280 | 2280 | 86 |
| 392 | 20230818 | 130300 | 1217055950 | 2300 | 2285 | 2300 | 2285 | 453 |
| 393 | 20230818 | 130200 | 1216014825 | 2280 | 2280 | 2280 | 2280 | 5001 |
| 394 | 20230818 | 130100 | 1204612545 | 2285 | 2285 | 2285 | 2285 | 1500 |
| 395 | 20230818 | 130000 | 1201185045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 396 | 20230818 | 125900 | 1201185045 | 2285 | 2285 | 2285 | 2285 | 342 |
| 397 | 20230818 | 125800 | 1200403575 | 2280 | 2280 | 2280 | 2280 | 30 |
| 398 | 20230818 | 125700 | 1200335175 | 2285 | 2285 | 2285 | 2285 | 0 |
| 399 | 20230818 | 125600 | 1200335175 | 2285 | 2285 | 2285 | 2285 | 300 |
| 400 | 20230818 | 125500 | 1199649675 | 2285 | 2290 | 2290 | 2285 | 3247 |
| 401 | 20230818 | 125400 | 1192228380 | 2285 | 2285 | 2290 | 2285 | 5001 |
| 402 | 20230818 | 125300 | 1180799265 | 2285 | 2290 | 2290 | 2285 | 5000 |
| 403 | 20230818 | 125200 | 1169367125 | 2290 | 2295 | 2295 | 2290 | 5000 |
| 404 | 20230818 | 125100 | 1157913000 | 2295 | 2295 | 2295 | 2295 | 0 |
| 405 | 20230818 | 125000 | 1157913000 | 2295 | 2295 | 2295 | 2295 | 0 |
| 406 | 20230818 | 124900 | 1157913000 | 2295 | 2295 | 2295 | 2295 | 0 |
| 407 | 20230818 | 124800 | 1157913000 | 2295 | 2295 | 2295 | 2295 | 105 |
| 408 | 20230818 | 124700 | 1157672025 | 2295 | 2295 | 2295 | 2295 | 103 |
| 409 | 20230818 | 124600 | 1157435640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 410 | 20230818 | 124500 | 1157435640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 411 | 20230818 | 124400 | 1157435640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 412 | 20230818 | 124300 | 1157435640 | 2300 | 2300 | 2300 | 2300 | 0 |
| 413 | 20230818 | 124200 | 1157435640 | 2300 | 2300 | 2300 | 2300 | 5 |
| 414 | 20230818 | 124100 | 1157424140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 415 | 20230818 | 124000 | 1157424140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 416 | 20230818 | 123900 | 1157424140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 417 | 20230818 | 123800 | 1157424140 | 2295 | 2295 | 2295 | 2295 | 0 |
| 418 | 20230818 | 123700 | 1157424140 | 2295 | 2300 | 2300 | 2295 | 401 |
| 419 | 20230818 | 123600 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 420 | 20230818 | 123500 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 421 | 20230818 | 123400 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 422 | 20230818 | 123300 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 423 | 20230818 | 123200 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 424 | 20230818 | 123100 | 1156503840 | 2290 | 2290 | 2290 | 2290 | 605 |
| 425 | 20230818 | 123000 | 1155118390 | 2290 | 2290 | 2290 | 2290 | 0 |
| 426 | 20230818 | 122900 | 1155118390 | 2290 | 2290 | 2290 | 2290 | 0 |
| 427 | 20230818 | 122800 | 1155118390 | 2290 | 2290 | 2290 | 2290 | 373 |
| 428 | 20230818 | 122700 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 429 | 20230818 | 122600 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 430 | 20230818 | 122500 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 431 | 20230818 | 122400 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 432 | 20230818 | 122300 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 433 | 20230818 | 122200 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 434 | 20230818 | 122100 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 435 | 20230818 | 122000 | 1154264220 | 2290 | 2290 | 2290 | 2290 | 30 |
| 436 | 20230818 | 121900 | 1154195520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 437 | 20230818 | 121800 | 1154195520 | 2290 | 2290 | 2290 | 2290 | 262 |
| 438 | 20230818 | 121700 | 1153595540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 439 | 20230818 | 121600 | 1153595540 | 2290 | 2290 | 2290 | 2290 | 0 |
| 440 | 20230818 | 121500 | 1153595540 | 2290 | 2295 | 2295 | 2290 | 580 |
| 441 | 20230818 | 121400 | 1152266895 | 2295 | 2295 | 2295 | 2295 | 11 |
| 442 | 20230818 | 121300 | 1152241650 | 2290 | 2290 | 2290 | 2290 | 0 |
| 443 | 20230818 | 121200 | 1152241650 | 2290 | 2290 | 2290 | 2290 | 500 |
| 444 | 20230818 | 121100 | 1151096650 | 2290 | 2290 | 2290 | 2290 | 20 |
| 445 | 20230818 | 121000 | 1151050850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 446 | 20230818 | 120900 | 1151050850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 447 | 20230818 | 120800 | 1151050850 | 2290 | 2290 | 2290 | 2290 | 0 |
| 448 | 20230818 | 120700 | 1151050850 | 2290 | 2290 | 2290 | 2290 | 4084 |
| 449 | 20230818 | 120600 | 1141698490 | 2300 | 2300 | 2300 | 2300 | 0 |
| 450 | 20230818 | 120500 | 1141698490 | 2300 | 2300 | 2300 | 2300 | 50 |
| 451 | 20230818 | 120400 | 1141583490 | 2290 | 2290 | 2290 | 2290 | 2000 |
| 452 | 20230818 | 120300 | 1137003490 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 453 | 20230818 | 120200 | 1134713490 | 2290 | 2290 | 2290 | 2290 | 10 |
| 454 | 20230818 | 120100 | 1134690590 | 2290 | 2290 | 2290 | 2290 | 11 |
| 455 | 20230818 | 120000 | 1134665400 | 2290 | 2290 | 2290 | 2290 | 0 |
| 456 | 20230818 | 115900 | 1134665400 | 2290 | 2290 | 2290 | 2290 | 7171 |
| 457 | 20230818 | 115800 | 1118243810 | 2300 | 2300 | 2300 | 2300 | 0 |
| 458 | 20230818 | 115700 | 1118243810 | 2300 | 2280 | 2300 | 2280 | 61 |
| 459 | 20230818 | 115600 | 1118104710 | 2280 | 2280 | 2280 | 2280 | 100 |
| 460 | 20230818 | 115500 | 1117876710 | 2280 | 2295 | 2295 | 2280 | 2159 |
| 461 | 20230818 | 115400 | 1112952430 | 2300 | 2300 | 2300 | 2300 | 1291 |
| 462 | 20230818 | 115300 | 1109983130 | 2305 | 2305 | 2305 | 2305 | 4 |
| 463 | 20230818 | 115200 | 1109973910 | 2300 | 2300 | 2300 | 2300 | 0 |
| 464 | 20230818 | 115100 | 1109973910 | 2300 | 2300 | 2300 | 2300 | 0 |
| 465 | 20230818 | 115000 | 1109973910 | 2300 | 2300 | 2300 | 2300 | 435 |
| 466 | 20230818 | 114900 | 1108973410 | 2295 | 2295 | 2295 | 2295 | 4146 |
| 467 | 20230818 | 114800 | 1099458340 | 2295 | 2295 | 2295 | 2295 | 0 |
| 468 | 20230818 | 114700 | 1099458340 | 2295 | 2295 | 2295 | 2295 | 0 |
| 469 | 20230818 | 114600 | 1099458340 | 2295 | 2295 | 2295 | 2295 | 1 |
| 470 | 20230818 | 114500 | 1099456045 | 2310 | 2320 | 2320 | 2290 | 4524 |
| 471 | 20230818 | 114400 | 1089089055 | 2320 | 2315 | 2320 | 2315 | 10 |
| 472 | 20230818 | 114300 | 1089065900 | 2290 | 2290 | 2290 | 2290 | 9 |
| 473 | 20230818 | 114200 | 1089045290 | 2320 | 2285 | 2320 | 2285 | 8701 |
| 474 | 20230818 | 114100 | 1068892990 | 2285 | 2285 | 2285 | 2285 | 200 |
| 475 | 20230818 | 114000 | 1068435990 | 2285 | 2285 | 2285 | 2285 | 1400 |
| 476 | 20230818 | 113900 | 1065236990 | 2285 | 2285 | 2285 | 2285 | 6 |
| 477 | 20230818 | 113800 | 1065223280 | 2285 | 2285 | 2285 | 2285 | 410 |
| 478 | 20230818 | 113700 | 1064286430 | 2285 | 2285 | 2285 | 2285 | 60 |
| 479 | 20230818 | 113600 | 1064149330 | 2285 | 2285 | 2285 | 2285 | 3 |
| 480 | 20230818 | 113500 | 1064142475 | 2290 | 2295 | 2295 | 2290 | 4961 |
| 481 | 20230818 | 113400 | 1052771980 | 2300 | 2300 | 2300 | 2300 | 0 |
| 482 | 20230818 | 113300 | 1052771980 | 2300 | 2300 | 2300 | 2300 | 0 |
| 483 | 20230818 | 113200 | 1052771980 | 2300 | 2295 | 2300 | 2295 | 3607 |
| 484 | 20230818 | 113100 | 1044492860 | 2295 | 2300 | 2300 | 2295 | 1312 |
| 485 | 20230818 | 113000 | 1041478670 | 2300 | 2305 | 2305 | 2300 | 1886 |
| 486 | 20230818 | 112900 | 1037140800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 487 | 20230818 | 112800 | 1037140800 | 2315 | 2315 | 2315 | 2315 | 0 |
| 488 | 20230818 | 112700 | 1037140800 | 2315 | 2315 | 2315 | 2315 | 14 |
| 489 | 20230818 | 112600 | 1037108390 | 2315 | 2315 | 2315 | 2315 | 0 |
| 490 | 20230818 | 112500 | 1037108390 | 2315 | 2315 | 2315 | 2315 | 44 |
| 491 | 20230818 | 112400 | 1037006530 | 2315 | 2315 | 2315 | 2315 | 400 |
| 492 | 20230818 | 112300 | 1036080530 | 2315 | 2315 | 2315 | 2315 | 0 |
| 493 | 20230818 | 112200 | 1036080530 | 2315 | 2315 | 2315 | 2315 | 3200 |
| 494 | 20230818 | 112100 | 1028672530 | 2320 | 2320 | 2320 | 2315 | 90 |
| 495 | 20230818 | 112000 | 1028463980 | 2320 | 2320 | 2320 | 2320 | 10 |
| 496 | 20230818 | 111900 | 1028440780 | 2320 | 2320 | 2320 | 2320 | 966 |
| 497 | 20230818 | 111800 | 1026199660 | 2320 | 2320 | 2320 | 2320 | 0 |
| 498 | 20230818 | 111700 | 1026199660 | 2320 | 2320 | 2320 | 2320 | 750 |
| 499 | 20230818 | 111600 | 1024459660 | 2315 | 2320 | 2320 | 2315 | 2698 |
| 500 | 20230818 | 111500 | 1018212790 | 2320 | 2320 | 2320 | 2320 | 100 |
| 501 | 20230818 | 111400 | 1017980790 | 2320 | 2320 | 2320 | 2320 | 4088 |
| 502 | 20230818 | 111300 | 1008496630 | 2315 | 2315 | 2315 | 2315 | 103 |
| 503 | 20230818 | 111200 | 1008258185 | 2315 | 2315 | 2315 | 2315 | 1871 |
| 504 | 20230818 | 111100 | 1003926820 | 2315 | 2315 | 2315 | 2315 | 980 |
| 505 | 20230818 | 111000 | 1001658120 | 2315 | 2310 | 2315 | 2310 | 895 |
| 506 | 20230818 | 110900 | 999586255 | 2315 | 2305 | 2315 | 2300 | 3757 |
| 507 | 20230818 | 110800 | 990900225 | 2305 | 2305 | 2305 | 2305 | 10 |
| 508 | 20230818 | 110700 | 990877175 | 2305 | 2305 | 2305 | 2305 | 0 |
| 509 | 20230818 | 110600 | 990877175 | 2305 | 2305 | 2305 | 2295 | 4554 |
| 510 | 20230818 | 110500 | 980404270 | 2305 | 2305 | 2305 | 2305 | 340 |
| 511 | 20230818 | 110400 | 979620570 | 2300 | 2300 | 2300 | 2300 | 519 |
| 512 | 20230818 | 110300 | 978426870 | 2300 | 2295 | 2300 | 2295 | 1098 |
| 513 | 20230818 | 110200 | 975901825 | 2295 | 2295 | 2295 | 2295 | 1081 |
| 514 | 20230818 | 110100 | 973420930 | 2295 | 2295 | 2295 | 2295 | 28 |
| 515 | 20230818 | 110000 | 973356670 | 2295 | 2295 | 2300 | 2295 | 247 |
| 516 | 20230818 | 105900 | 972788805 | 2295 | 2300 | 2300 | 2295 | 535 |
| 517 | 20230818 | 105800 | 971558435 | 2300 | 2295 | 2300 | 2295 | 517 |
| 518 | 20230818 | 105700 | 970369420 | 2295 | 2295 | 2300 | 2295 | 327 |
| 519 | 20230818 | 105600 | 969618950 | 2295 | 2295 | 2295 | 2295 | 150 |
| 520 | 20230818 | 105500 | 969274700 | 2295 | 2290 | 2295 | 2290 | 3898 |
| 521 | 20230818 | 105400 | 960346265 | 2290 | 2290 | 2295 | 2290 | 166 |
| 522 | 20230818 | 105300 | 959965580 | 2290 | 2290 | 2290 | 2290 | 1514 |
| 523 | 20230818 | 105200 | 956498520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 524 | 20230818 | 105100 | 956498520 | 2290 | 2285 | 2290 | 2285 | 101 |
| 525 | 20230818 | 105000 | 956267240 | 2290 | 2285 | 2290 | 2285 | 11 |
| 526 | 20230818 | 104900 | 956242100 | 2285 | 2285 | 2285 | 2285 | 48 |
| 527 | 20230818 | 104800 | 956132420 | 2285 | 2285 | 2285 | 2285 | 241 |
| 528 | 20230818 | 104700 | 955581735 | 2285 | 2285 | 2285 | 2285 | 0 |
| 529 | 20230818 | 104600 | 955581735 | 2285 | 2280 | 2285 | 2280 | 205 |
| 530 | 20230818 | 104500 | 955113585 | 2285 | 2285 | 2285 | 2285 | 2 |
| 531 | 20230818 | 104400 | 955109015 | 2285 | 2285 | 2285 | 2285 | 1 |
| 532 | 20230818 | 104300 | 955106730 | 2275 | 2260 | 2275 | 2260 | 11981 |
| 533 | 20230818 | 104200 | 927898920 | 2260 | 2260 | 2265 | 2260 | 14 |
| 534 | 20230818 | 104100 | 927867275 | 2260 | 2260 | 2260 | 2260 | 295 |
| 535 | 20230818 | 104000 | 927200575 | 2260 | 2245 | 2260 | 2245 | 6168 |
| 536 | 20230818 | 103900 | 913298465 | 2245 | 2245 | 2245 | 2245 | 0 |
| 537 | 20230818 | 103800 | 913298465 | 2245 | 2240 | 2245 | 2240 | 10 |
| 538 | 20230818 | 103700 | 913276025 | 2245 | 2240 | 2245 | 2240 | 10 |
| 539 | 20230818 | 103600 | 913253585 | 2230 | 2230 | 2230 | 2230 | 50 |
| 540 | 20230818 | 103500 | 913142085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 541 | 20230818 | 103400 | 913142085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 542 | 20230818 | 103300 | 913142085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 543 | 20230818 | 103200 | 913142085 | 2230 | 2230 | 2230 | 2230 | 271 |
| 544 | 20230818 | 103100 | 912537755 | 2230 | 2230 | 2230 | 2230 | 528 |
| 545 | 20230818 | 103000 | 911360315 | 2215 | 2240 | 2240 | 2210 | 11355 |
| 546 | 20230818 | 102900 | 886180105 | 2245 | 2250 | 2250 | 2245 | 3010 |
| 547 | 20230818 | 102800 | 879407655 | 2250 | 2250 | 2250 | 2250 | 14 |
| 548 | 20230818 | 102700 | 879376155 | 2225 | 2230 | 2230 | 2205 | 20407 |
| 549 | 20230818 | 102600 | 834121735 | 2225 | 2245 | 2245 | 2220 | 21250 |
| 550 | 20230818 | 102500 | 786725500 | 2240 | 2245 | 2250 | 2240 | 1317 |
| 551 | 20230818 | 102400 | 783768415 | 2240 | 2240 | 2240 | 2240 | 10 |
| 552 | 20230818 | 102300 | 783746015 | 2240 | 2245 | 2245 | 2240 | 469 |
| 553 | 20230818 | 102200 | 782695315 | 2255 | 2255 | 2255 | 2255 | 22 |
| 554 | 20230818 | 102100 | 782645705 | 2240 | 2240 | 2255 | 2240 | 16580 |
| 555 | 20230818 | 102000 | 745486490 | 2245 | 2250 | 2255 | 2245 | 1432 |
| 556 | 20230818 | 101900 | 742271170 | 2245 | 2250 | 2250 | 2245 | 7000 |
| 557 | 20230818 | 101800 | 726554815 | 2250 | 2260 | 2260 | 2250 | 13001 |
| 558 | 20230818 | 101700 | 697269555 | 2265 | 2265 | 2265 | 2265 | 5590 |
| 559 | 20230818 | 101600 | 684608205 | 2250 | 2270 | 2270 | 2250 | 20000 |
| 560 | 20230818 | 101500 | 639542225 | 2270 | 2275 | 2275 | 2270 | 1426 |
| 561 | 20230818 | 101400 | 636304540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 562 | 20230818 | 101300 | 636304540 | 2280 | 2280 | 2280 | 2280 | 827 |
| 563 | 20230818 | 101200 | 634418980 | 2280 | 2280 | 2280 | 2280 | 569 |
| 564 | 20230818 | 101100 | 633121660 | 2280 | 2270 | 2280 | 2270 | 1118 |
| 565 | 20230818 | 101000 | 630583790 | 2270 | 2280 | 2280 | 2270 | 91 |
| 566 | 20230818 | 100900 | 630376810 | 2280 | 2280 | 2280 | 2280 | 2841 |
| 567 | 20230818 | 100800 | 623899330 | 2280 | 2280 | 2280 | 2280 | 5251 |
| 568 | 20230818 | 100700 | 611927050 | 2280 | 2260 | 2280 | 2255 | 3812 |
| 569 | 20230818 | 100600 | 603286100 | 2255 | 2280 | 2280 | 2250 | 14911 |
| 570 | 20230818 | 100500 | 569555750 | 2280 | 2300 | 2310 | 2280 | 10782 |
| 571 | 20230818 | 100400 | 544858885 | 2305 | 2310 | 2310 | 2305 | 2190 |
| 572 | 20230818 | 100300 | 539806825 | 2310 | 2320 | 2320 | 2310 | 2533 |
| 573 | 20230818 | 100200 | 533935720 | 2320 | 2325 | 2325 | 2320 | 2458 |
| 574 | 20230818 | 100100 | 528229535 | 2325 | 2325 | 2325 | 2325 | 2724 |
| 575 | 20230818 | 100000 | 521896235 | 2345 | 2335 | 2345 | 2335 | 1949 |
| 576 | 20230818 | 095900 | 517327685 | 2335 | 2330 | 2350 | 2320 | 12334 |
| 577 | 20230818 | 095800 | 488569560 | 2340 | 2340 | 2345 | 2330 | 2321 |
| 578 | 20230818 | 095700 | 483155485 | 2340 | 2340 | 2350 | 2340 | 2319 |
| 579 | 20230818 | 095600 | 477708755 | 2350 | 2345 | 2350 | 2330 | 417 |
| 580 | 20230818 | 095500 | 476730915 | 2330 | 2330 | 2350 | 2330 | 1561 |
| 581 | 20230818 | 095400 | 473069405 | 2350 | 2340 | 2350 | 2330 | 2901 |
| 582 | 20230818 | 095300 | 466260785 | 2340 | 2345 | 2345 | 2340 | 1477 |
| 583 | 20230818 | 095200 | 462803320 | 2345 | 2345 | 2350 | 2345 | 637 |
| 584 | 20230818 | 095100 | 461308445 | 2340 | 2350 | 2350 | 2340 | 5567 |
| 585 | 20230818 | 095000 | 448274780 | 2350 | 2350 | 2355 | 2340 | 11446 |
| 586 | 20230818 | 094900 | 421412485 | 2350 | 2345 | 2350 | 2345 | 2839 |
| 587 | 20230818 | 094800 | 414753785 | 2340 | 2330 | 2340 | 2325 | 19412 |
| 588 | 20230818 | 094700 | 369347030 | 2330 | 2330 | 2330 | 2325 | 638 |
| 589 | 20230818 | 094600 | 367860515 | 2330 | 2330 | 2330 | 2330 | 221 |
| 590 | 20230818 | 094500 | 367345585 | 2330 | 2330 | 2330 | 2330 | 2 |
| 591 | 20230818 | 094400 | 367340925 | 2325 | 2330 | 2330 | 2325 | 204 |
| 592 | 20230818 | 094300 | 366866610 | 2325 | 2325 | 2325 | 2325 | 242 |
| 593 | 20230818 | 094200 | 366303960 | 2325 | 2325 | 2325 | 2325 | 2 |
| 594 | 20230818 | 094100 | 366299310 | 2315 | 2315 | 2315 | 2315 | 0 |
| 595 | 20230818 | 094000 | 366299310 | 2315 | 2315 | 2315 | 2315 | 672 |
| 596 | 20230818 | 093900 | 364743630 | 2315 | 2315 | 2315 | 2315 | 10542 |
| 597 | 20230818 | 093800 | 340338900 | 2315 | 2315 | 2315 | 2315 | 1700 |
| 598 | 20230818 | 093700 | 336403400 | 2315 | 2320 | 2320 | 2315 | 1000 |
| 599 | 20230818 | 093600 | 334083615 | 2325 | 2325 | 2325 | 2325 | 2673 |
| 600 | 20230818 | 093500 | 327868890 | 2325 | 2325 | 2330 | 2325 | 322 |
| 601 | 20230818 | 093400 | 327119380 | 2325 | 2330 | 2330 | 2325 | 21 |
| 602 | 20230818 | 093300 | 327070550 | 2330 | 2340 | 2340 | 2330 | 14044 |
| 603 | 20230818 | 093200 | 294296450 | 2340 | 2325 | 2340 | 2325 | 3046 |
| 604 | 20230818 | 093100 | 287180040 | 2330 | 2325 | 2330 | 2325 | 8501 |
| 605 | 20230818 | 093000 | 267389590 | 2325 | 2330 | 2330 | 2325 | 50 |
| 606 | 20230818 | 092900 | 267273330 | 2330 | 2340 | 2340 | 2330 | 6895 |
| 607 | 20230818 | 092800 | 251164980 | 2335 | 2335 | 2335 | 2335 | 3656 |
| 608 | 20230818 | 092700 | 242628220 | 2335 | 2330 | 2335 | 2330 | 1218 |
| 609 | 20230818 | 092600 | 239790155 | 2330 | 2330 | 2330 | 2330 | 0 |
| 610 | 20230818 | 092500 | 239790155 | 2330 | 2330 | 2335 | 2330 | 4012 |
| 611 | 20230818 | 092400 | 230441545 | 2330 | 2330 | 2330 | 2330 | 1517 |
| 612 | 20230818 | 092300 | 226906935 | 2330 | 2305 | 2330 | 2305 | 5007 |
| 613 | 20230818 | 092200 | 215310250 | 2305 | 2300 | 2315 | 2300 | 1067 |
| 614 | 20230818 | 092100 | 212847260 | 2300 | 2320 | 2320 | 2300 | 3944 |
| 615 | 20230818 | 092000 | 203737270 | 2320 | 2330 | 2330 | 2320 | 1106 |
| 616 | 20230818 | 091900 | 201171310 | 2335 | 2330 | 2340 | 2320 | 6337 |
| 617 | 20230818 | 091800 | 186432910 | 2325 | 2320 | 2330 | 2320 | 2077 |
| 618 | 20230818 | 091700 | 181613750 | 2320 | 2340 | 2345 | 2320 | 8095 |
| 619 | 20230818 | 091600 | 162793880 | 2335 | 2310 | 2335 | 2310 | 3270 |
| 620 | 20230818 | 091500 | 155195705 | 2310 | 2300 | 2310 | 2300 | 4291 |
| 621 | 20230818 | 091400 | 145320565 | 2295 | 2295 | 2295 | 2290 | 3342 |
| 622 | 20230818 | 091300 | 137656680 | 2295 | 2295 | 2295 | 2295 | 125 |
| 623 | 20230818 | 091200 | 137369805 | 2295 | 2295 | 2295 | 2295 | 903 |
| 624 | 20230818 | 091100 | 135297420 | 2295 | 2290 | 2295 | 2275 | 6042 |
| 625 | 20230818 | 091000 | 121462705 | 2290 | 2300 | 2300 | 2290 | 2736 |
| 626 | 20230818 | 090900 | 115185150 | 2300 | 2300 | 2300 | 2295 | 9466 |
| 627 | 20230818 | 090800 | 93414005 | 2300 | 2295 | 2300 | 2290 | 10921 |
| 628 | 20230818 | 090700 | 68325340 | 2300 | 2255 | 2300 | 2255 | 10569 |
| 629 | 20230818 | 090600 | 44078530 | 2255 | 2250 | 2255 | 2250 | 4852 |
| 630 | 20230818 | 090500 | 33161505 | 2245 | 2245 | 2245 | 2245 | 7 |
| 631 | 20230818 | 090400 | 33145790 | 2245 | 2245 | 2245 | 2245 | 891 |
| 632 | 20230818 | 090300 | 31145495 | 2220 | 2220 | 2220 | 2220 | 0 |
| 633 | 20230818 | 090200 | 31145495 | 2220 | 2220 | 2245 | 2220 | 262 |
| 634 | 20230818 | 090100 | 30563830 | 2245 | 2245 | 2245 | 2245 | 10897 |
| 635 | 20230818 | 090000 | 6100065 | 2215 | 2245 | 2245 | 2215 | 2740 |