29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 3 | 20230818 | 185500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 4 | 20230818 | 185400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 5 | 20230818 | 185300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 6 | 20230818 | 185200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 7 | 20230818 | 185100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 8 | 20230818 | 185000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 9 | 20230818 | 184900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 10 | 20230818 | 184800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 11 | 20230818 | 184700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 12 | 20230818 | 184600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 13 | 20230818 | 184500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 14 | 20230818 | 184400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 15 | 20230818 | 184300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 16 | 20230818 | 184200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 17 | 20230818 | 184100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 18 | 20230818 | 184000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 19 | 20230818 | 183900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 20 | 20230818 | 183800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 21 | 20230818 | 183700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 22 | 20230818 | 183600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 23 | 20230818 | 183500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 24 | 20230818 | 183400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 25 | 20230818 | 183300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 26 | 20230818 | 183200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 27 | 20230818 | 183100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 28 | 20230818 | 183000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 29 | 20230818 | 182900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 30 | 20230818 | 182800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 31 | 20230818 | 182700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 32 | 20230818 | 182600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 33 | 20230818 | 182500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 34 | 20230818 | 182400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 35 | 20230818 | 182300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 36 | 20230818 | 182200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 37 | 20230818 | 182100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 38 | 20230818 | 182000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 39 | 20230818 | 181900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 40 | 20230818 | 181800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 41 | 20230818 | 181700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 42 | 20230818 | 181600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 43 | 20230818 | 181500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 44 | 20230818 | 181400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 45 | 20230818 | 181300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 46 | 20230818 | 181200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 47 | 20230818 | 181100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 48 | 20230818 | 181000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 49 | 20230818 | 180900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 50 | 20230818 | 180800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 51 | 20230818 | 180700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 52 | 20230818 | 180600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 53 | 20230818 | 180500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 54 | 20230818 | 180400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 55 | 20230818 | 180300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 56 | 20230818 | 180200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 57 | 20230818 | 180100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 58 | 20230818 | 180000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 59 | 20230818 | 175900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 60 | 20230818 | 175800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 61 | 20230818 | 175700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 62 | 20230818 | 175600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 63 | 20230818 | 175500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 64 | 20230818 | 175400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 65 | 20230818 | 175300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 66 | 20230818 | 175200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 67 | 20230818 | 175100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 68 | 20230818 | 175000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 69 | 20230818 | 174900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 70 | 20230818 | 174800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 71 | 20230818 | 174700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 72 | 20230818 | 174600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 73 | 20230818 | 174500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 74 | 20230818 | 174400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 75 | 20230818 | 174300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 76 | 20230818 | 174200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 77 | 20230818 | 174100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 78 | 20230818 | 174000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 79 | 20230818 | 173900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 80 | 20230818 | 173800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 81 | 20230818 | 173700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 82 | 20230818 | 173600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 83 | 20230818 | 173500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 84 | 20230818 | 173400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 85 | 20230818 | 173300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 86 | 20230818 | 173200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 87 | 20230818 | 173100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 88 | 20230818 | 173000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 89 | 20230818 | 172900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 90 | 20230818 | 172800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 91 | 20230818 | 172700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 92 | 20230818 | 172600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 93 | 20230818 | 172500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 94 | 20230818 | 172400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 95 | 20230818 | 172300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 96 | 20230818 | 172200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 97 | 20230818 | 172100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 98 | 20230818 | 172000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 99 | 20230818 | 171900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 100 | 20230818 | 171800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 101 | 20230818 | 171700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 102 | 20230818 | 171600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 103 | 20230818 | 171500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 104 | 20230818 | 171400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 105 | 20230818 | 171300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 106 | 20230818 | 171200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 107 | 20230818 | 171100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 108 | 20230818 | 171000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 109 | 20230818 | 170900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 110 | 20230818 | 170800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 111 | 20230818 | 170700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 112 | 20230818 | 170600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 113 | 20230818 | 170500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 114 | 20230818 | 170400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 115 | 20230818 | 170300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 116 | 20230818 | 170200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 117 | 20230818 | 170100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 118 | 20230818 | 170000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 119 | 20230818 | 165900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 120 | 20230818 | 165800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 121 | 20230818 | 165700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 122 | 20230818 | 165600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 123 | 20230818 | 165500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 124 | 20230818 | 165400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 125 | 20230818 | 165300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 126 | 20230818 | 165200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 127 | 20230818 | 165100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 128 | 20230818 | 165000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 129 | 20230818 | 164900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 130 | 20230818 | 164800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 131 | 20230818 | 164700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 132 | 20230818 | 164600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 133 | 20230818 | 164500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 134 | 20230818 | 164400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 135 | 20230818 | 164300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 136 | 20230818 | 164200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 137 | 20230818 | 164100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 138 | 20230818 | 164000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 139 | 20230818 | 163900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 140 | 20230818 | 163800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 141 | 20230818 | 163700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 142 | 20230818 | 163600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 143 | 20230818 | 163500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 144 | 20230818 | 163400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 145 | 20230818 | 163300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 146 | 20230818 | 163200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 147 | 20230818 | 163100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 148 | 20230818 | 163000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 149 | 20230818 | 162900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 150 | 20230818 | 162800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 151 | 20230818 | 162700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 152 | 20230818 | 162600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 153 | 20230818 | 162500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 154 | 20230818 | 162400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 155 | 20230818 | 162300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 156 | 20230818 | 162200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 157 | 20230818 | 162100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 158 | 20230818 | 162000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 159 | 20230818 | 161900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 160 | 20230818 | 161800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 161 | 20230818 | 161700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 162 | 20230818 | 161600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 163 | 20230818 | 161500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 164 | 20230818 | 161400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 165 | 20230818 | 161300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 166 | 20230818 | 161200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 167 | 20230818 | 161100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 168 | 20230818 | 161000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 169 | 20230818 | 160900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 170 | 20230818 | 160800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 171 | 20230818 | 160700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 172 | 20230818 | 160600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 173 | 20230818 | 160500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 174 | 20230818 | 160400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 175 | 20230818 | 160300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 176 | 20230818 | 160200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 177 | 20230818 | 160100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 178 | 20230818 | 160000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 179 | 20230818 | 155900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 180 | 20230818 | 155800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 181 | 20230818 | 155700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 182 | 20230818 | 155600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 183 | 20230818 | 155500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 184 | 20230818 | 155400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 185 | 20230818 | 155300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 186 | 20230818 | 155200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 187 | 20230818 | 155100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 188 | 20230818 | 155000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 189 | 20230818 | 154900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 190 | 20230818 | 154800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 191 | 20230818 | 154700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 192 | 20230818 | 154600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 193 | 20230818 | 154500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 194 | 20230818 | 154400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 195 | 20230818 | 154300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 196 | 20230818 | 154200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 197 | 20230818 | 154100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 198 | 20230818 | 154000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 199 | 20230818 | 153900 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 200 | 20230818 | 153800 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 201 | 20230818 | 153700 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 202 | 20230818 | 153600 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 203 | 20230818 | 153500 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 204 | 20230818 | 153400 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 205 | 20230818 | 153300 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 206 | 20230818 | 153200 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 207 | 20230818 | 153100 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 0 |
| 208 | 20230818 | 153000 | 2420492730 | 7800 | 7800 | 7800 | 7800 | 11592 |
| 209 | 20230818 | 152900 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 210 | 20230818 | 152800 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 211 | 20230818 | 152700 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 212 | 20230818 | 152600 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 213 | 20230818 | 152500 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 214 | 20230818 | 152400 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 215 | 20230818 | 152300 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 216 | 20230818 | 152200 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 217 | 20230818 | 152100 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 218 | 20230818 | 152000 | 2330075130 | 7790 | 7790 | 7790 | 7790 | 0 |
| 219 | 20230818 | 151900 | 2330075130 | 7790 | 7790 | 7800 | 7780 | 598 |
| 220 | 20230818 | 151800 | 2325416320 | 7790 | 7800 | 7800 | 7790 | 888 |
| 221 | 20230818 | 151700 | 2318497520 | 7790 | 7790 | 7800 | 7790 | 315 |
| 222 | 20230818 | 151600 | 2316040580 | 7790 | 7790 | 7790 | 7790 | 323 |
| 223 | 20230818 | 151500 | 2313524410 | 7790 | 7780 | 7800 | 7780 | 1206 |
| 224 | 20230818 | 151400 | 2304131250 | 7790 | 7790 | 7790 | 7780 | 957 |
| 225 | 20230818 | 151300 | 2296677320 | 7780 | 7790 | 7790 | 7780 | 2385 |
| 226 | 20230818 | 151200 | 2278105630 | 7780 | 7780 | 7790 | 7780 | 36 |
| 227 | 20230818 | 151100 | 2277825280 | 7780 | 7780 | 7790 | 7780 | 15 |
| 228 | 20230818 | 151000 | 2277708570 | 7790 | 7780 | 7790 | 7780 | 1237 |
| 229 | 20230818 | 150900 | 2268084680 | 7790 | 7790 | 7790 | 7780 | 273 |
| 230 | 20230818 | 150800 | 2265959080 | 7780 | 7780 | 7790 | 7780 | 425 |
| 231 | 20230818 | 150700 | 2262651430 | 7790 | 7780 | 7790 | 7780 | 353 |
| 232 | 20230818 | 150600 | 2259901690 | 7780 | 7790 | 7790 | 7780 | 16 |
| 233 | 20230818 | 150500 | 2259777160 | 7790 | 7790 | 7790 | 7780 | 135 |
| 234 | 20230818 | 150400 | 2258725710 | 7790 | 7780 | 7790 | 7780 | 221 |
| 235 | 20230818 | 150300 | 2257006220 | 7780 | 7780 | 7790 | 7780 | 140 |
| 236 | 20230818 | 150200 | 2255917010 | 7780 | 7780 | 7790 | 7780 | 205 |
| 237 | 20230818 | 150100 | 2254320210 | 7790 | 7770 | 7790 | 7770 | 2635 |
| 238 | 20230818 | 150000 | 2233819950 | 7770 | 7770 | 7780 | 7770 | 147 |
| 239 | 20230818 | 145900 | 2232677680 | 7770 | 7770 | 7780 | 7770 | 12 |
| 240 | 20230818 | 145800 | 2232584420 | 7780 | 7780 | 7790 | 7770 | 1466 |
| 241 | 20230818 | 145700 | 2221169320 | 7780 | 7780 | 7790 | 7780 | 137 |
| 242 | 20230818 | 145600 | 2220103450 | 7780 | 7780 | 7780 | 7770 | 198 |
| 243 | 20230818 | 145500 | 2218563020 | 7780 | 7780 | 7790 | 7770 | 829 |
| 244 | 20230818 | 145400 | 2212116450 | 7780 | 7770 | 7780 | 7770 | 218 |
| 245 | 20230818 | 145300 | 2210422520 | 7780 | 7770 | 7780 | 7770 | 10 |
| 246 | 20230818 | 145200 | 2210344810 | 7770 | 7780 | 7780 | 7770 | 245 |
| 247 | 20230818 | 145100 | 2208439990 | 7780 | 7780 | 7780 | 7770 | 545 |
| 248 | 20230818 | 145000 | 2204199960 | 7780 | 7760 | 7780 | 7760 | 2452 |
| 249 | 20230818 | 144900 | 2185146180 | 7760 | 7760 | 7770 | 7760 | 13 |
| 250 | 20230818 | 144800 | 2185045290 | 7760 | 7760 | 7770 | 7760 | 1011 |
| 251 | 20230818 | 144700 | 2177199920 | 7770 | 7760 | 7770 | 7760 | 10 |
| 252 | 20230818 | 144600 | 2177122300 | 7760 | 7760 | 7770 | 7750 | 421 |
| 253 | 20230818 | 144500 | 2173855360 | 7750 | 7760 | 7760 | 7750 | 3017 |
| 254 | 20230818 | 144400 | 2150443540 | 7760 | 7770 | 7770 | 7760 | 130 |
| 255 | 20230818 | 144300 | 2149433720 | 7760 | 7760 | 7770 | 7760 | 127 |
| 256 | 20230818 | 144200 | 2148448180 | 7770 | 7760 | 7770 | 7760 | 15 |
| 257 | 20230818 | 144100 | 2148331750 | 7760 | 7750 | 7760 | 7750 | 107 |
| 258 | 20230818 | 144000 | 2147502450 | 7750 | 7750 | 7760 | 7750 | 131 |
| 259 | 20230818 | 143900 | 2146485940 | 7760 | 7770 | 7770 | 7760 | 2009 |
| 260 | 20230818 | 143800 | 2130896090 | 7770 | 7760 | 7770 | 7760 | 121 |
| 261 | 20230818 | 143700 | 2129956000 | 7760 | 7770 | 7770 | 7760 | 18 |
| 262 | 20230818 | 143600 | 2129816220 | 7770 | 7760 | 7770 | 7760 | 357 |
| 263 | 20230818 | 143500 | 2127044160 | 7760 | 7760 | 7770 | 7760 | 49 |
| 264 | 20230818 | 143400 | 2126663610 | 7760 | 7780 | 7780 | 7760 | 1694 |
| 265 | 20230818 | 143300 | 2113504510 | 7780 | 7770 | 7780 | 7770 | 273 |
| 266 | 20230818 | 143200 | 2111380970 | 7770 | 7770 | 7780 | 7770 | 904 |
| 267 | 20230818 | 143100 | 2104356880 | 7780 | 7770 | 7780 | 7770 | 65 |
| 268 | 20230818 | 143000 | 2103851280 | 7770 | 7780 | 7780 | 7770 | 424 |
| 269 | 20230818 | 142900 | 2100556550 | 7770 | 7770 | 7780 | 7770 | 12 |
| 270 | 20230818 | 142800 | 2100463280 | 7770 | 7770 | 7770 | 7770 | 9 |
| 271 | 20230818 | 142700 | 2100393350 | 7780 | 7780 | 7780 | 7770 | 71 |
| 272 | 20230818 | 142600 | 2099841640 | 7780 | 7780 | 7780 | 7770 | 1217 |
| 273 | 20230818 | 142500 | 2090385510 | 7780 | 7770 | 7780 | 7770 | 215 |
| 274 | 20230818 | 142400 | 2088712940 | 7780 | 7780 | 7780 | 7770 | 2433 |
| 275 | 20230818 | 142300 | 2069790200 | 7780 | 7780 | 7790 | 7780 | 50 |
| 276 | 20230818 | 142200 | 2069400980 | 7780 | 7790 | 7790 | 7780 | 35 |
| 277 | 20230818 | 142100 | 2069128420 | 7790 | 7780 | 7790 | 7780 | 38 |
| 278 | 20230818 | 142000 | 2068832530 | 7780 | 7790 | 7790 | 7780 | 915 |
| 279 | 20230818 | 141900 | 2061713730 | 7790 | 7790 | 7800 | 7780 | 1245 |
| 280 | 20230818 | 141800 | 2052005300 | 7780 | 7790 | 7790 | 7780 | 293 |
| 281 | 20230818 | 141700 | 2049724930 | 7800 | 7780 | 7800 | 7780 | 153 |
| 282 | 20230818 | 141600 | 2048533060 | 7790 | 7790 | 7800 | 7790 | 482 |
| 283 | 20230818 | 141500 | 2044778180 | 7800 | 7800 | 7800 | 7790 | 134 |
| 284 | 20230818 | 141400 | 2043734250 | 7800 | 7790 | 7800 | 7790 | 14 |
| 285 | 20230818 | 141300 | 2043625170 | 7800 | 7800 | 7800 | 7790 | 116 |
| 286 | 20230818 | 141200 | 2042720470 | 7800 | 7820 | 7820 | 7800 | 553 |
| 287 | 20230818 | 141100 | 2038404510 | 7810 | 7810 | 7810 | 7800 | 482 |
| 288 | 20230818 | 141000 | 2034641330 | 7800 | 7810 | 7830 | 7800 | 123 |
| 289 | 20230818 | 140900 | 2033680540 | 7800 | 7810 | 7810 | 7800 | 113 |
| 290 | 20230818 | 140800 | 2032799110 | 7800 | 7830 | 7830 | 7800 | 182 |
| 291 | 20230818 | 140700 | 2031377280 | 7820 | 7830 | 7830 | 7820 | 294 |
| 292 | 20230818 | 140600 | 2029077760 | 7830 | 7830 | 7830 | 7830 | 412 |
| 293 | 20230818 | 140500 | 2025851800 | 7840 | 7790 | 7840 | 7790 | 4012 |
| 294 | 20230818 | 140400 | 1994477860 | 7790 | 7790 | 7790 | 7790 | 2 |
| 295 | 20230818 | 140300 | 1994462280 | 7790 | 7780 | 7790 | 7780 | 1230 |
| 296 | 20230818 | 140200 | 1984883790 | 7780 | 7780 | 7780 | 7780 | 0 |
| 297 | 20230818 | 140100 | 1984883790 | 7780 | 7780 | 7780 | 7780 | 81 |
| 298 | 20230818 | 140000 | 1984253610 | 7780 | 7780 | 7790 | 7780 | 57 |
| 299 | 20230818 | 135900 | 1983810140 | 7790 | 7800 | 7800 | 7770 | 1265 |
| 300 | 20230818 | 135800 | 1973969840 | 7800 | 7800 | 7800 | 7800 | 24 |
| 301 | 20230818 | 135700 | 1973782640 | 7800 | 7800 | 7800 | 7800 | 0 |
| 302 | 20230818 | 135600 | 1973782640 | 7800 | 7790 | 7800 | 7780 | 657 |
| 303 | 20230818 | 135500 | 1968669590 | 7790 | 7780 | 7800 | 7780 | 117 |
| 304 | 20230818 | 135400 | 1967758260 | 7790 | 7810 | 7810 | 7780 | 1329 |
| 305 | 20230818 | 135300 | 1957407220 | 7810 | 7810 | 7810 | 7810 | 0 |
| 306 | 20230818 | 135200 | 1957407220 | 7810 | 7810 | 7810 | 7810 | 35 |
| 307 | 20230818 | 135100 | 1957133870 | 7820 | 7820 | 7820 | 7820 | 1 |
| 308 | 20230818 | 135000 | 1957126050 | 7820 | 7810 | 7820 | 7800 | 665 |
| 309 | 20230818 | 134900 | 1951936950 | 7810 | 7820 | 7820 | 7810 | 4 |
| 310 | 20230818 | 134800 | 1951905680 | 7820 | 7820 | 7820 | 7820 | 239 |
| 311 | 20230818 | 134700 | 1950036700 | 7840 | 7810 | 7840 | 7810 | 451 |
| 312 | 20230818 | 134600 | 1946513700 | 7810 | 7810 | 7810 | 7800 | 529 |
| 313 | 20230818 | 134500 | 1942387210 | 7800 | 7800 | 7820 | 7790 | 311 |
| 314 | 20230818 | 134400 | 1939959440 | 7820 | 7820 | 7820 | 7790 | 2856 |
| 315 | 20230818 | 134300 | 1917686880 | 7820 | 7820 | 7820 | 7820 | 2 |
| 316 | 20230818 | 134200 | 1917671240 | 7810 | 7810 | 7810 | 7810 | 1 |
| 317 | 20230818 | 134100 | 1917663430 | 7820 | 7820 | 7830 | 7820 | 414 |
| 318 | 20230818 | 134000 | 1914425940 | 7830 | 7830 | 7830 | 7830 | 162 |
| 319 | 20230818 | 133900 | 1913157480 | 7840 | 7830 | 7840 | 7830 | 599 |
| 320 | 20230818 | 133800 | 1908461820 | 7840 | 7840 | 7840 | 7840 | 97 |
| 321 | 20230818 | 133700 | 1907701340 | 7830 | 7830 | 7830 | 7830 | 165 |
| 322 | 20230818 | 133600 | 1906409390 | 7830 | 7830 | 7830 | 7830 | 132 |
| 323 | 20230818 | 133500 | 1905375830 | 7830 | 7830 | 7830 | 7830 | 230 |
| 324 | 20230818 | 133400 | 1903574930 | 7840 | 7840 | 7840 | 7840 | 260 |
| 325 | 20230818 | 133300 | 1901536530 | 7840 | 7840 | 7840 | 7840 | 0 |
| 326 | 20230818 | 133200 | 1901536530 | 7840 | 7830 | 7840 | 7830 | 205 |
| 327 | 20230818 | 133100 | 1899931270 | 7840 | 7840 | 7840 | 7840 | 1 |
| 328 | 20230818 | 133000 | 1899923430 | 7830 | 7830 | 7830 | 7830 | 38 |
| 329 | 20230818 | 132900 | 1899625890 | 7830 | 7840 | 7840 | 7830 | 202 |
| 330 | 20230818 | 132800 | 1898044220 | 7820 | 7820 | 7820 | 7820 | 0 |
| 331 | 20230818 | 132700 | 1898044220 | 7820 | 7830 | 7830 | 7820 | 465 |
| 332 | 20230818 | 132600 | 1894407900 | 7820 | 7830 | 7830 | 7820 | 392 |
| 333 | 20230818 | 132500 | 1891342020 | 7830 | 7830 | 7830 | 7830 | 16 |
| 334 | 20230818 | 132400 | 1891216740 | 7830 | 7830 | 7830 | 7830 | 109 |
| 335 | 20230818 | 132300 | 1890363270 | 7830 | 7830 | 7830 | 7830 | 61 |
| 336 | 20230818 | 132200 | 1889885640 | 7830 | 7840 | 7840 | 7830 | 1141 |
| 337 | 20230818 | 132100 | 1880940470 | 7850 | 7850 | 7850 | 7850 | 331 |
| 338 | 20230818 | 132000 | 1878342120 | 7860 | 7850 | 7860 | 7850 | 1067 |
| 339 | 20230818 | 131900 | 1869965870 | 7850 | 7850 | 7850 | 7850 | 129 |
| 340 | 20230818 | 131800 | 1868953220 | 7860 | 7850 | 7870 | 7850 | 360 |
| 341 | 20230818 | 131700 | 1866126600 | 7850 | 7850 | 7850 | 7850 | 201 |
| 342 | 20230818 | 131600 | 1864548750 | 7850 | 7850 | 7850 | 7850 | 1519 |
| 343 | 20230818 | 131500 | 1852624600 | 7850 | 7870 | 7870 | 7850 | 444 |
| 344 | 20230818 | 131400 | 1849134800 | 7870 | 7870 | 7880 | 7860 | 2976 |
| 345 | 20230818 | 131300 | 1825710220 | 7860 | 7850 | 7860 | 7850 | 278 |
| 346 | 20230818 | 131200 | 1823525250 | 7860 | 7850 | 7860 | 7840 | 2263 |
| 347 | 20230818 | 131100 | 1805762430 | 7850 | 7850 | 7850 | 7850 | 0 |
| 348 | 20230818 | 131000 | 1805762430 | 7850 | 7840 | 7850 | 7840 | 319 |
| 349 | 20230818 | 130900 | 1803260970 | 7840 | 7840 | 7840 | 7840 | 1288 |
| 350 | 20230818 | 130800 | 1793163050 | 7840 | 7840 | 7840 | 7840 | 1 |
| 351 | 20230818 | 130700 | 1793155210 | 7840 | 7840 | 7840 | 7830 | 56 |
| 352 | 20230818 | 130600 | 1792716530 | 7830 | 7830 | 7830 | 7830 | 60 |
| 353 | 20230818 | 130500 | 1792246730 | 7830 | 7840 | 7840 | 7830 | 1616 |
| 354 | 20230818 | 130400 | 1779578830 | 7850 | 7840 | 7850 | 7840 | 21 |
| 355 | 20230818 | 130300 | 1779414020 | 7850 | 7840 | 7850 | 7840 | 632 |
| 356 | 20230818 | 130200 | 1774459120 | 7850 | 7850 | 7850 | 7840 | 455 |
| 357 | 20230818 | 130100 | 1770887870 | 7850 | 7840 | 7850 | 7840 | 359 |
| 358 | 20230818 | 130000 | 1768072230 | 7850 | 7840 | 7850 | 7840 | 683 |
| 359 | 20230818 | 125900 | 1762715570 | 7840 | 7840 | 7840 | 7840 | 353 |
| 360 | 20230818 | 125800 | 1759948050 | 7850 | 7820 | 7850 | 7820 | 3324 |
| 361 | 20230818 | 125700 | 1733897800 | 7820 | 7820 | 7820 | 7820 | 0 |
| 362 | 20230818 | 125600 | 1733897800 | 7820 | 7820 | 7820 | 7820 | 462 |
| 363 | 20230818 | 125500 | 1730284960 | 7820 | 7820 | 7820 | 7820 | 0 |
| 364 | 20230818 | 125400 | 1730284960 | 7820 | 7820 | 7820 | 7820 | 70 |
| 365 | 20230818 | 125300 | 1729737560 | 7810 | 7800 | 7810 | 7800 | 2798 |
| 366 | 20230818 | 125200 | 1707913110 | 7820 | 7820 | 7820 | 7820 | 0 |
| 367 | 20230818 | 125100 | 1707913110 | 7820 | 7810 | 7820 | 7810 | 848 |
| 368 | 20230818 | 125000 | 1701290200 | 7810 | 7800 | 7810 | 7800 | 184 |
| 369 | 20230818 | 124900 | 1699853470 | 7810 | 7810 | 7810 | 7800 | 1247 |
| 370 | 20230818 | 124800 | 1690126750 | 7810 | 7810 | 7810 | 7800 | 412 |
| 371 | 20230818 | 124700 | 1686912910 | 7810 | 7810 | 7810 | 7810 | 109 |
| 372 | 20230818 | 124600 | 1686061620 | 7810 | 7830 | 7830 | 7810 | 33 |
| 373 | 20230818 | 124500 | 1685803870 | 7810 | 7810 | 7830 | 7810 | 509 |
| 374 | 20230818 | 124400 | 1681828540 | 7830 | 7830 | 7830 | 7830 | 138 |
| 375 | 20230818 | 124300 | 1680748000 | 7830 | 7830 | 7830 | 7830 | 12 |
| 376 | 20230818 | 124200 | 1680654040 | 7830 | 7830 | 7830 | 7830 | 0 |
| 377 | 20230818 | 124100 | 1680654040 | 7830 | 7830 | 7840 | 7830 | 1585 |
| 378 | 20230818 | 124000 | 1668237680 | 7830 | 7810 | 7830 | 7810 | 1100 |
| 379 | 20230818 | 123900 | 1659642770 | 7810 | 7800 | 7810 | 7800 | 15 |
| 380 | 20230818 | 123800 | 1659525760 | 7810 | 7800 | 7810 | 7800 | 51 |
| 381 | 20230818 | 123700 | 1659127940 | 7810 | 7800 | 7810 | 7800 | 69 |
| 382 | 20230818 | 123600 | 1658589720 | 7800 | 7810 | 7810 | 7800 | 126 |
| 383 | 20230818 | 123500 | 1657606900 | 7800 | 7810 | 7820 | 7800 | 726 |
| 384 | 20230818 | 123400 | 1651943470 | 7820 | 7820 | 7820 | 7800 | 234 |
| 385 | 20230818 | 123300 | 1650117680 | 7810 | 7810 | 7810 | 7810 | 100 |
| 386 | 20230818 | 123200 | 1649336680 | 7820 | 7820 | 7820 | 7820 | 100 |
| 387 | 20230818 | 123100 | 1648554680 | 7820 | 7810 | 7820 | 7810 | 689 |
| 388 | 20230818 | 123000 | 1643173520 | 7810 | 7800 | 7810 | 7800 | 160 |
| 389 | 20230818 | 122900 | 1641924010 | 7800 | 7820 | 7820 | 7800 | 62 |
| 390 | 20230818 | 122800 | 1641440370 | 7820 | 7820 | 7820 | 7810 | 2004 |
| 391 | 20230818 | 122700 | 1625789090 | 7810 | 7810 | 7810 | 7810 | 6 |
| 392 | 20230818 | 122600 | 1625742230 | 7810 | 7810 | 7810 | 7810 | 41 |
| 393 | 20230818 | 122500 | 1625422020 | 7810 | 7820 | 7820 | 7810 | 564 |
| 394 | 20230818 | 122400 | 1621017130 | 7820 | 7820 | 7820 | 7820 | 1026 |
| 395 | 20230818 | 122300 | 1612993810 | 7820 | 7820 | 7820 | 7820 | 219 |
| 396 | 20230818 | 122200 | 1611281230 | 7820 | 7810 | 7820 | 7810 | 301 |
| 397 | 20230818 | 122100 | 1608930410 | 7810 | 7800 | 7810 | 7800 | 65 |
| 398 | 20230818 | 122000 | 1608422810 | 7800 | 7820 | 7820 | 7800 | 5194 |
| 399 | 20230818 | 121900 | 1567904160 | 7820 | 7830 | 7830 | 7820 | 390 |
| 400 | 20230818 | 121800 | 1564852100 | 7830 | 7830 | 7840 | 7830 | 175 |
| 401 | 20230818 | 121700 | 1563481700 | 7840 | 7840 | 7840 | 7840 | 689 |
| 402 | 20230818 | 121600 | 1558079940 | 7840 | 7830 | 7840 | 7830 | 318 |
| 403 | 20230818 | 121500 | 1555588730 | 7830 | 7830 | 7840 | 7830 | 58 |
| 404 | 20230818 | 121400 | 1555134440 | 7830 | 7840 | 7840 | 7830 | 26 |
| 405 | 20230818 | 121300 | 1554930650 | 7840 | 7840 | 7840 | 7840 | 18 |
| 406 | 20230818 | 121200 | 1554789530 | 7840 | 7830 | 7840 | 7830 | 141 |
| 407 | 20230818 | 121100 | 1553685480 | 7830 | 7830 | 7830 | 7810 | 230 |
| 408 | 20230818 | 121000 | 1551884670 | 7830 | 7830 | 7830 | 7830 | 12 |
| 409 | 20230818 | 120900 | 1551790710 | 7830 | 7830 | 7830 | 7830 | 201 |
| 410 | 20230818 | 120800 | 1550216880 | 7830 | 7830 | 7830 | 7830 | 0 |
| 411 | 20230818 | 120700 | 1550216880 | 7830 | 7840 | 7840 | 7830 | 6 |
| 412 | 20230818 | 120600 | 1550169890 | 7810 | 7830 | 7830 | 7810 | 370 |
| 413 | 20230818 | 120500 | 1547276600 | 7840 | 7840 | 7840 | 7840 | 1472 |
| 414 | 20230818 | 120400 | 1535736120 | 7850 | 7850 | 7850 | 7850 | 0 |
| 415 | 20230818 | 120300 | 1535736120 | 7850 | 7850 | 7850 | 7840 | 1504 |
| 416 | 20230818 | 120200 | 1523942750 | 7840 | 7840 | 7840 | 7840 | 2501 |
| 417 | 20230818 | 120100 | 1504334910 | 7840 | 7830 | 7840 | 7800 | 2288 |
| 418 | 20230818 | 120000 | 1486472290 | 7820 | 7830 | 7830 | 7810 | 1133 |
| 419 | 20230818 | 115900 | 1477602110 | 7850 | 7840 | 7850 | 7840 | 201 |
| 420 | 20230818 | 115800 | 1476025170 | 7840 | 7840 | 7840 | 7840 | 57 |
| 421 | 20230818 | 115700 | 1475578290 | 7840 | 7840 | 7840 | 7840 | 13 |
| 422 | 20230818 | 115600 | 1475476370 | 7840 | 7840 | 7850 | 7840 | 317 |
| 423 | 20230818 | 115500 | 1472991070 | 7840 | 7840 | 7850 | 7840 | 115 |
| 424 | 20230818 | 115400 | 1472089380 | 7840 | 7850 | 7850 | 7840 | 3 |
| 425 | 20230818 | 115300 | 1472065850 | 7840 | 7850 | 7850 | 7840 | 55 |
| 426 | 20230818 | 115200 | 1471634110 | 7850 | 7840 | 7860 | 7800 | 905 |
| 427 | 20230818 | 115100 | 1464558760 | 7860 | 7850 | 7860 | 7850 | 913 |
| 428 | 20230818 | 115000 | 1457390800 | 7850 | 7840 | 7850 | 7840 | 1095 |
| 429 | 20230818 | 114900 | 1448805350 | 7840 | 7830 | 7840 | 7820 | 702 |
| 430 | 20230818 | 114800 | 1443313720 | 7840 | 7840 | 7840 | 7810 | 1221 |
| 431 | 20230818 | 114700 | 1433756420 | 7850 | 7850 | 7850 | 7850 | 54 |
| 432 | 20230818 | 114600 | 1433332520 | 7850 | 7850 | 7850 | 7850 | 276 |
| 433 | 20230818 | 114500 | 1431165920 | 7860 | 7850 | 7860 | 7850 | 1114 |
| 434 | 20230818 | 114400 | 1422412060 | 7850 | 7850 | 7850 | 7850 | 1142 |
| 435 | 20230818 | 114300 | 1413447360 | 7850 | 7840 | 7850 | 7840 | 144 |
| 436 | 20230818 | 114200 | 1412318230 | 7840 | 7850 | 7850 | 7830 | 72 |
| 437 | 20230818 | 114100 | 1411753120 | 7830 | 7840 | 7840 | 7830 | 420 |
| 438 | 20230818 | 114000 | 1408463320 | 7840 | 7820 | 7840 | 7810 | 733 |
| 439 | 20230818 | 113900 | 1402729540 | 7830 | 7830 | 7830 | 7830 | 106 |
| 440 | 20230818 | 113800 | 1401899560 | 7830 | 7830 | 7830 | 7830 | 60 |
| 441 | 20230818 | 113700 | 1401429760 | 7830 | 7830 | 7830 | 7830 | 220 |
| 442 | 20230818 | 113600 | 1399707160 | 7830 | 7850 | 7850 | 7830 | 61 |
| 443 | 20230818 | 113500 | 1399229510 | 7860 | 7850 | 7860 | 7830 | 527 |
| 444 | 20230818 | 113400 | 1395097660 | 7850 | 7840 | 7850 | 7820 | 944 |
| 445 | 20230818 | 113300 | 1387692780 | 7840 | 7840 | 7840 | 7840 | 2 |
| 446 | 20230818 | 113200 | 1387677100 | 7840 | 7850 | 7850 | 7840 | 235 |
| 447 | 20230818 | 113100 | 1385834640 | 7850 | 7860 | 7860 | 7850 | 113 |
| 448 | 20230818 | 113000 | 1384947560 | 7860 | 7870 | 7870 | 7860 | 396 |
| 449 | 20230818 | 112900 | 1381834980 | 7860 | 7860 | 7870 | 7860 | 614 |
| 450 | 20230818 | 112800 | 1377003900 | 7870 | 7870 | 7870 | 7870 | 0 |
| 451 | 20230818 | 112700 | 1377003900 | 7870 | 7870 | 7870 | 7860 | 861 |
| 452 | 20230818 | 112600 | 1370227910 | 7880 | 7880 | 7880 | 7870 | 194 |
| 453 | 20230818 | 112500 | 1368700190 | 7860 | 7870 | 7870 | 7860 | 400 |
| 454 | 20230818 | 112400 | 1365552270 | 7870 | 7880 | 7880 | 7870 | 21 |
| 455 | 20230818 | 112300 | 1365386990 | 7880 | 7860 | 7880 | 7860 | 4341 |
| 456 | 20230818 | 112200 | 1331253070 | 7860 | 7860 | 7860 | 7860 | 36 |
| 457 | 20230818 | 112100 | 1330970110 | 7880 | 7880 | 7880 | 7880 | 275 |
| 458 | 20230818 | 112000 | 1328803110 | 7880 | 7880 | 7880 | 7870 | 1191 |
| 459 | 20230818 | 111900 | 1319418630 | 7880 | 7880 | 7880 | 7880 | 51 |
| 460 | 20230818 | 111800 | 1319016750 | 7880 | 7880 | 7880 | 7880 | 214 |
| 461 | 20230818 | 111700 | 1317330430 | 7830 | 7830 | 7830 | 7830 | 50 |
| 462 | 20230818 | 111600 | 1316938930 | 7880 | 7860 | 7880 | 7840 | 2910 |
| 463 | 20230818 | 111500 | 1294104250 | 7880 | 7880 | 7880 | 7860 | 1183 |
| 464 | 20230818 | 111400 | 1284797450 | 7880 | 7880 | 7880 | 7880 | 401 |
| 465 | 20230818 | 111300 | 1281637570 | 7890 | 7890 | 7890 | 7880 | 977 |
| 466 | 20230818 | 111200 | 1273937800 | 7890 | 7880 | 7890 | 7880 | 164 |
| 467 | 20230818 | 111100 | 1272645390 | 7880 | 7870 | 7890 | 7870 | 322 |
| 468 | 20230818 | 111000 | 1270108040 | 7880 | 7870 | 7880 | 7870 | 246 |
| 469 | 20230818 | 110900 | 1268170900 | 7870 | 7860 | 7870 | 7860 | 6 |
| 470 | 20230818 | 110800 | 1268123690 | 7860 | 7860 | 7860 | 7860 | 0 |
| 471 | 20230818 | 110700 | 1268123690 | 7860 | 7860 | 7860 | 7860 | 662 |
| 472 | 20230818 | 110600 | 1262920370 | 7860 | 7860 | 7860 | 7860 | 133 |
| 473 | 20230818 | 110500 | 1261874990 | 7870 | 7870 | 7880 | 7870 | 162 |
| 474 | 20230818 | 110400 | 1260598940 | 7870 | 7880 | 7880 | 7870 | 1091 |
| 475 | 20230818 | 110300 | 1252011450 | 7880 | 7870 | 7890 | 7870 | 506 |
| 476 | 20230818 | 110200 | 1248021630 | 7870 | 7880 | 7880 | 7870 | 41 |
| 477 | 20230818 | 110100 | 1247698740 | 7880 | 7870 | 7880 | 7870 | 880 |
| 478 | 20230818 | 110000 | 1240766220 | 7880 | 7860 | 7880 | 7850 | 2609 |
| 479 | 20230818 | 105900 | 1220241120 | 7860 | 7860 | 7870 | 7860 | 399 |
| 480 | 20230818 | 105800 | 1217104950 | 7860 | 7850 | 7860 | 7850 | 3444 |
| 481 | 20230818 | 105700 | 1190039210 | 7850 | 7860 | 7860 | 7850 | 563 |
| 482 | 20230818 | 105600 | 1185615140 | 7850 | 7850 | 7850 | 7850 | 225 |
| 483 | 20230818 | 105500 | 1183848890 | 7850 | 7840 | 7850 | 7840 | 559 |
| 484 | 20230818 | 105400 | 1179460750 | 7850 | 7860 | 7860 | 7850 | 620 |
| 485 | 20230818 | 105300 | 1174593740 | 7860 | 7850 | 7860 | 7850 | 956 |
| 486 | 20230818 | 105200 | 1167089110 | 7850 | 7850 | 7850 | 7840 | 1520 |
| 487 | 20230818 | 105100 | 1155162710 | 7840 | 7840 | 7850 | 7840 | 1153 |
| 488 | 20230818 | 105000 | 1146120980 | 7850 | 7850 | 7860 | 7840 | 724 |
| 489 | 20230818 | 104900 | 1140437010 | 7840 | 7830 | 7850 | 7830 | 1458 |
| 490 | 20230818 | 104800 | 1129013360 | 7830 | 7830 | 7830 | 7830 | 5 |
| 491 | 20230818 | 104700 | 1128974210 | 7830 | 7810 | 7830 | 7810 | 104 |
| 492 | 20230818 | 104600 | 1128160930 | 7810 | 7810 | 7810 | 7810 | 400 |
| 493 | 20230818 | 104500 | 1125036930 | 7810 | 7800 | 7810 | 7800 | 73 |
| 494 | 20230818 | 104400 | 1124467240 | 7810 | 7810 | 7810 | 7800 | 525 |
| 495 | 20230818 | 104300 | 1120371990 | 7830 | 7830 | 7830 | 7810 | 123 |
| 496 | 20230818 | 104200 | 1119410700 | 7820 | 7830 | 7830 | 7820 | 11 |
| 497 | 20230818 | 104100 | 1119324580 | 7800 | 7800 | 7800 | 7800 | 15 |
| 498 | 20230818 | 104000 | 1119207580 | 7800 | 7820 | 7820 | 7800 | 651 |
| 499 | 20230818 | 103900 | 1114126120 | 7820 | 7820 | 7820 | 7820 | 150 |
| 500 | 20230818 | 103800 | 1112953120 | 7840 | 7820 | 7840 | 7820 | 284 |
| 501 | 20230818 | 103700 | 1110731270 | 7820 | 7820 | 7820 | 7820 | 172 |
| 502 | 20230818 | 103600 | 1109386230 | 7820 | 7820 | 7820 | 7820 | 124 |
| 503 | 20230818 | 103500 | 1108416550 | 7830 | 7830 | 7830 | 7830 | 198 |
| 504 | 20230818 | 103400 | 1106866210 | 7830 | 7830 | 7830 | 7830 | 280 |
| 505 | 20230818 | 103300 | 1104673810 | 7830 | 7830 | 7840 | 7830 | 176 |
| 506 | 20230818 | 103200 | 1103294460 | 7830 | 7810 | 7830 | 7810 | 1781 |
| 507 | 20230818 | 103100 | 1089368510 | 7820 | 7820 | 7830 | 7820 | 269 |
| 508 | 20230818 | 103000 | 1087264770 | 7820 | 7830 | 7840 | 7820 | 316 |
| 509 | 20230818 | 102900 | 1084791390 | 7840 | 7820 | 7840 | 7820 | 258 |
| 510 | 20230818 | 102800 | 1082772650 | 7810 | 7810 | 7820 | 7810 | 52 |
| 511 | 20230818 | 102700 | 1082366030 | 7810 | 7820 | 7820 | 7800 | 372 |
| 512 | 20230818 | 102600 | 1079459120 | 7820 | 7850 | 7850 | 7820 | 497 |
| 513 | 20230818 | 102500 | 1075565630 | 7850 | 7850 | 7860 | 7850 | 483 |
| 514 | 20230818 | 102400 | 1071772880 | 7860 | 7850 | 7860 | 7840 | 3597 |
| 515 | 20230818 | 102300 | 1043526110 | 7830 | 7840 | 7850 | 7830 | 4889 |
| 516 | 20230818 | 102200 | 1005179310 | 7840 | 7820 | 7840 | 7800 | 5098 |
| 517 | 20230818 | 102100 | 965302880 | 7830 | 7810 | 7830 | 7810 | 4986 |
| 518 | 20230818 | 102000 | 926335130 | 7790 | 7780 | 7800 | 7780 | 2776 |
| 519 | 20230818 | 101900 | 904694950 | 7780 | 7780 | 7780 | 7760 | 74 |
| 520 | 20230818 | 101800 | 904119610 | 7790 | 7780 | 7790 | 7780 | 200 |
| 521 | 20230818 | 101700 | 902562110 | 7760 | 7760 | 7770 | 7760 | 834 |
| 522 | 20230818 | 101600 | 896089340 | 7790 | 7790 | 7790 | 7790 | 0 |
| 523 | 20230818 | 101500 | 896089340 | 7790 | 7780 | 7790 | 7750 | 159 |
| 524 | 20230818 | 101400 | 894852560 | 7790 | 7760 | 7790 | 7760 | 1895 |
| 525 | 20230818 | 101300 | 880113900 | 7760 | 7760 | 7760 | 7750 | 457 |
| 526 | 20230818 | 101200 | 876567630 | 7760 | 7760 | 7760 | 7750 | 1170 |
| 527 | 20230818 | 101100 | 867489440 | 7750 | 7760 | 7760 | 7750 | 6 |
| 528 | 20230818 | 101000 | 867442930 | 7760 | 7760 | 7760 | 7760 | 50 |
| 529 | 20230818 | 100900 | 867054930 | 7760 | 7760 | 7760 | 7750 | 964 |
| 530 | 20230818 | 100800 | 859579840 | 7750 | 7750 | 7750 | 7750 | 45 |
| 531 | 20230818 | 100700 | 859231090 | 7760 | 7760 | 7760 | 7760 | 701 |
| 532 | 20230818 | 100600 | 853791330 | 7760 | 7760 | 7760 | 7760 | 9 |
| 533 | 20230818 | 100500 | 853721490 | 7750 | 7760 | 7760 | 7750 | 675 |
| 534 | 20230818 | 100400 | 848489450 | 7750 | 7760 | 7760 | 7750 | 328 |
| 535 | 20230818 | 100300 | 845944440 | 7760 | 7750 | 7760 | 7750 | 359 |
| 536 | 20230818 | 100200 | 843162060 | 7750 | 7770 | 7770 | 7750 | 1608 |
| 537 | 20230818 | 100100 | 830698210 | 7780 | 7770 | 7780 | 7770 | 207 |
| 538 | 20230818 | 100000 | 829089140 | 7770 | 7770 | 7780 | 7760 | 214 |
| 539 | 20230818 | 095900 | 827425490 | 7790 | 7760 | 7790 | 7760 | 171 |
| 540 | 20230818 | 095800 | 826095300 | 7780 | 7780 | 7780 | 7780 | 5 |
| 541 | 20230818 | 095700 | 826056400 | 7790 | 7780 | 7790 | 7760 | 684 |
| 542 | 20230818 | 095600 | 820739770 | 7790 | 7770 | 7790 | 7770 | 786 |
| 543 | 20230818 | 095500 | 814623470 | 7770 | 7770 | 7770 | 7770 | 587 |
| 544 | 20230818 | 095400 | 810062480 | 7760 | 7760 | 7770 | 7750 | 409 |
| 545 | 20230818 | 095300 | 806891180 | 7770 | 7770 | 7770 | 7760 | 2101 |
| 546 | 20230818 | 095200 | 790576990 | 7760 | 7790 | 7790 | 7760 | 1669 |
| 547 | 20230818 | 095100 | 777607090 | 7790 | 7790 | 7800 | 7790 | 190 |
| 548 | 20230818 | 095000 | 776126590 | 7790 | 7790 | 7800 | 7790 | 713 |
| 549 | 20230818 | 094900 | 770572310 | 7790 | 7790 | 7790 | 7790 | 99 |
| 550 | 20230818 | 094800 | 769801100 | 7790 | 7810 | 7810 | 7790 | 461 |
| 551 | 20230818 | 094700 | 766206760 | 7810 | 7810 | 7810 | 7800 | 20 |
| 552 | 20230818 | 094600 | 766050570 | 7820 | 7790 | 7830 | 7790 | 2444 |
| 553 | 20230818 | 094500 | 746965610 | 7800 | 7790 | 7800 | 7790 | 712 |
| 554 | 20230818 | 094400 | 741419070 | 7790 | 7780 | 7790 | 7780 | 1868 |
| 555 | 20230818 | 094300 | 726876860 | 7780 | 7780 | 7780 | 7780 | 1 |
| 556 | 20230818 | 094200 | 726869080 | 7780 | 7790 | 7790 | 7780 | 1257 |
| 557 | 20230818 | 094100 | 717084620 | 7790 | 7800 | 7800 | 7790 | 4041 |
| 558 | 20230818 | 094000 | 685604180 | 7800 | 7800 | 7800 | 7780 | 919 |
| 559 | 20230818 | 093900 | 678446470 | 7800 | 7820 | 7820 | 7800 | 2136 |
| 560 | 20230818 | 093800 | 661784660 | 7810 | 7770 | 7810 | 7770 | 3617 |
| 561 | 20230818 | 093700 | 633643980 | 7770 | 7730 | 7770 | 7720 | 2579 |
| 562 | 20230818 | 093600 | 613681950 | 7740 | 7740 | 7740 | 7740 | 2 |
| 563 | 20230818 | 093500 | 613666470 | 7740 | 7740 | 7740 | 7740 | 195 |
| 564 | 20230818 | 093400 | 612157170 | 7740 | 7730 | 7740 | 7730 | 1033 |
| 565 | 20230818 | 093300 | 604162950 | 7730 | 7740 | 7740 | 7730 | 572 |
| 566 | 20230818 | 093200 | 599741270 | 7740 | 7740 | 7740 | 7730 | 214 |
| 567 | 20230818 | 093100 | 598086710 | 7730 | 7760 | 7770 | 7730 | 1203 |
| 568 | 20230818 | 093000 | 588766510 | 7760 | 7730 | 7760 | 7720 | 1305 |
| 569 | 20230818 | 092900 | 578673060 | 7730 | 7760 | 7770 | 7720 | 3678 |
| 570 | 20230818 | 092800 | 550176110 | 7760 | 7750 | 7770 | 7740 | 3668 |
| 571 | 20230818 | 092700 | 521725840 | 7750 | 7730 | 7750 | 7730 | 5774 |
| 572 | 20230818 | 092600 | 477013150 | 7730 | 7730 | 7730 | 7730 | 0 |
| 573 | 20230818 | 092500 | 477013150 | 7730 | 7730 | 7730 | 7720 | 270 |
| 574 | 20230818 | 092400 | 474926620 | 7730 | 7730 | 7730 | 7730 | 206 |
| 575 | 20230818 | 092300 | 473334240 | 7730 | 7730 | 7730 | 7730 | 256 |
| 576 | 20230818 | 092200 | 471355360 | 7730 | 7730 | 7730 | 7730 | 447 |
| 577 | 20230818 | 092100 | 467900050 | 7730 | 7740 | 7740 | 7730 | 1370 |
| 578 | 20230818 | 092000 | 457309730 | 7740 | 7730 | 7740 | 7730 | 375 |
| 579 | 20230818 | 091900 | 454410330 | 7720 | 7710 | 7720 | 7710 | 742 |
| 580 | 20230818 | 091800 | 448686290 | 7700 | 7710 | 7710 | 7700 | 396 |
| 581 | 20230818 | 091700 | 445634570 | 7710 | 7710 | 7710 | 7710 | 437 |
| 582 | 20230818 | 091600 | 442265300 | 7720 | 7730 | 7730 | 7710 | 817 |
| 583 | 20230818 | 091500 | 435965120 | 7730 | 7720 | 7750 | 7700 | 4491 |
| 584 | 20230818 | 091400 | 401279900 | 7710 | 7690 | 7710 | 7670 | 7948 |
| 585 | 20230818 | 091300 | 340086780 | 7690 | 7670 | 7700 | 7670 | 904 |
| 586 | 20230818 | 091200 | 333133160 | 7700 | 7690 | 7700 | 7690 | 1265 |
| 587 | 20230818 | 091100 | 323400940 | 7670 | 7690 | 7690 | 7660 | 7913 |
| 588 | 20230818 | 091000 | 262702310 | 7690 | 7700 | 7700 | 7660 | 3446 |
| 589 | 20230818 | 090900 | 236244120 | 7690 | 7690 | 7690 | 7690 | 630 |
| 590 | 20230818 | 090800 | 231399420 | 7690 | 7680 | 7700 | 7680 | 1003 |
| 591 | 20230818 | 090700 | 223684820 | 7700 | 7680 | 7700 | 7670 | 103 |
| 592 | 20230818 | 090600 | 222894280 | 7700 | 7700 | 7700 | 7660 | 259 |
| 593 | 20230818 | 090500 | 220907780 | 7700 | 7700 | 7720 | 7700 | 3603 |
| 594 | 20230818 | 090400 | 193146510 | 7710 | 7710 | 7710 | 7700 | 2394 |
| 595 | 20230818 | 090300 | 174712400 | 7710 | 7720 | 7720 | 7700 | 1115 |
| 596 | 20230818 | 090200 | 166112080 | 7720 | 7670 | 7720 | 7640 | 3803 |
| 597 | 20230818 | 090100 | 136936170 | 7670 | 7630 | 7680 | 7620 | 4088 |
| 598 | 20230818 | 090000 | 105645310 | 7630 | 7640 | 7670 | 7630 | 13565 |