32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 3 | 20230818 | 185900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 4 | 20230818 | 185800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 5 | 20230818 | 185700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 6 | 20230818 | 185600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 7 | 20230818 | 185500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 8 | 20230818 | 185400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 9 | 20230818 | 185300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 10 | 20230818 | 185200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 11 | 20230818 | 185100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 12 | 20230818 | 185000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 13 | 20230818 | 184900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 14 | 20230818 | 184800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 15 | 20230818 | 184700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 16 | 20230818 | 184600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 17 | 20230818 | 184500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 18 | 20230818 | 184400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 19 | 20230818 | 184300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 20 | 20230818 | 184200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 21 | 20230818 | 184100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 22 | 20230818 | 184000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 23 | 20230818 | 183900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 24 | 20230818 | 183800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 25 | 20230818 | 183700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 26 | 20230818 | 183600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 27 | 20230818 | 183500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 28 | 20230818 | 183400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 29 | 20230818 | 183300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 30 | 20230818 | 183200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 31 | 20230818 | 183100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 32 | 20230818 | 183000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 33 | 20230818 | 182900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 34 | 20230818 | 182800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 35 | 20230818 | 182700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 36 | 20230818 | 182600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 37 | 20230818 | 182500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 38 | 20230818 | 182400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 39 | 20230818 | 182300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 40 | 20230818 | 182200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 41 | 20230818 | 182100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 42 | 20230818 | 182000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 43 | 20230818 | 181900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 44 | 20230818 | 181800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 45 | 20230818 | 181700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 46 | 20230818 | 181600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 47 | 20230818 | 181500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 48 | 20230818 | 181400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 49 | 20230818 | 181300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 50 | 20230818 | 181200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 51 | 20230818 | 181100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 52 | 20230818 | 181000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 53 | 20230818 | 180900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 54 | 20230818 | 180800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 55 | 20230818 | 180700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 56 | 20230818 | 180600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 57 | 20230818 | 180500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 58 | 20230818 | 180400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 59 | 20230818 | 180300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 60 | 20230818 | 180200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 61 | 20230818 | 180100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 62 | 20230818 | 180000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 63 | 20230818 | 175900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 64 | 20230818 | 175800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 65 | 20230818 | 175700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 66 | 20230818 | 175600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 67 | 20230818 | 175500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 68 | 20230818 | 175400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 69 | 20230818 | 175300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 70 | 20230818 | 175200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 71 | 20230818 | 175100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 72 | 20230818 | 175000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 73 | 20230818 | 174900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 74 | 20230818 | 174800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 75 | 20230818 | 174700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 76 | 20230818 | 174600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 77 | 20230818 | 174500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 78 | 20230818 | 174400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 79 | 20230818 | 174300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 80 | 20230818 | 174200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 81 | 20230818 | 174100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 82 | 20230818 | 174000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 83 | 20230818 | 173900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 84 | 20230818 | 173800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 85 | 20230818 | 173700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 86 | 20230818 | 173600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 87 | 20230818 | 173500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 88 | 20230818 | 173400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 89 | 20230818 | 173300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 90 | 20230818 | 173200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 91 | 20230818 | 173100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 92 | 20230818 | 173000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 93 | 20230818 | 172900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 94 | 20230818 | 172800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 95 | 20230818 | 172700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 96 | 20230818 | 172600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 97 | 20230818 | 172500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 98 | 20230818 | 172400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 99 | 20230818 | 172300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 100 | 20230818 | 172200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 101 | 20230818 | 172100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 102 | 20230818 | 172000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 103 | 20230818 | 171900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 104 | 20230818 | 171800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 105 | 20230818 | 171700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 106 | 20230818 | 171600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 107 | 20230818 | 171500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 108 | 20230818 | 171400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 109 | 20230818 | 171300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 110 | 20230818 | 171200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 111 | 20230818 | 171100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 112 | 20230818 | 171000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 113 | 20230818 | 170900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 114 | 20230818 | 170800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 115 | 20230818 | 170700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 116 | 20230818 | 170600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 117 | 20230818 | 170500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 118 | 20230818 | 170400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 119 | 20230818 | 170300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 120 | 20230818 | 170200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 121 | 20230818 | 170100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 122 | 20230818 | 170000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 123 | 20230818 | 165900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 124 | 20230818 | 165800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 125 | 20230818 | 165700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 126 | 20230818 | 165600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 127 | 20230818 | 165500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 128 | 20230818 | 165400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 129 | 20230818 | 165300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 130 | 20230818 | 165200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 131 | 20230818 | 165100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 132 | 20230818 | 165000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 133 | 20230818 | 164900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 134 | 20230818 | 164800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 135 | 20230818 | 164700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 136 | 20230818 | 164600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 137 | 20230818 | 164500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 138 | 20230818 | 164400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 139 | 20230818 | 164300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 140 | 20230818 | 164200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 141 | 20230818 | 164100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 142 | 20230818 | 164000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 143 | 20230818 | 163900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 144 | 20230818 | 163800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 145 | 20230818 | 163700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 146 | 20230818 | 163600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 147 | 20230818 | 163500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 148 | 20230818 | 163400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 149 | 20230818 | 163300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 150 | 20230818 | 163200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 151 | 20230818 | 163100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 152 | 20230818 | 163000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 153 | 20230818 | 162900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 154 | 20230818 | 162800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 155 | 20230818 | 162700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 156 | 20230818 | 162600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 157 | 20230818 | 162500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 158 | 20230818 | 162400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 159 | 20230818 | 162300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 160 | 20230818 | 162200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 161 | 20230818 | 162100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 162 | 20230818 | 162000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 163 | 20230818 | 161900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 164 | 20230818 | 161800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 165 | 20230818 | 161700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 166 | 20230818 | 161600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 167 | 20230818 | 161500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 168 | 20230818 | 161400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 169 | 20230818 | 161300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 170 | 20230818 | 161200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 171 | 20230818 | 161100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 172 | 20230818 | 161000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 173 | 20230818 | 160900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 174 | 20230818 | 160800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 175 | 20230818 | 160700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 176 | 20230818 | 160600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 177 | 20230818 | 160500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 178 | 20230818 | 160400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 179 | 20230818 | 160300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 180 | 20230818 | 160200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 181 | 20230818 | 160100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 182 | 20230818 | 160000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 1912 |
| 183 | 20230818 | 155900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 184 | 20230818 | 155800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 185 | 20230818 | 155700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 186 | 20230818 | 155600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 187 | 20230818 | 155500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 188 | 20230818 | 155400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 189 | 20230818 | 155300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 190 | 20230818 | 155200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 191 | 20230818 | 155100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 192 | 20230818 | 155000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 193 | 20230818 | 154900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 194 | 20230818 | 154800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 195 | 20230818 | 154700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 196 | 20230818 | 154600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 197 | 20230818 | 154500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 198 | 20230818 | 154400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 199 | 20230818 | 154300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 200 | 20230818 | 154200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 201 | 20230818 | 154100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 202 | 20230818 | 154000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 203 | 20230818 | 153900 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 204 | 20230818 | 153800 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 205 | 20230818 | 153700 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 206 | 20230818 | 153600 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 207 | 20230818 | 153500 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 208 | 20230818 | 153400 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 209 | 20230818 | 153300 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 210 | 20230818 | 153200 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 211 | 20230818 | 153100 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 0 |
| 212 | 20230818 | 153000 | 2916689190 | 19190 | 19190 | 19190 | 19190 | 3824 |
| 213 | 20230818 | 152900 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 214 | 20230818 | 152800 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 215 | 20230818 | 152700 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 216 | 20230818 | 152600 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 217 | 20230818 | 152500 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 218 | 20230818 | 152400 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 219 | 20230818 | 152300 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 220 | 20230818 | 152200 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 221 | 20230818 | 152100 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 222 | 20230818 | 152000 | 2879997910 | 19290 | 19290 | 19290 | 19290 | 0 |
| 223 | 20230818 | 151900 | 2879997910 | 19290 | 19280 | 19290 | 19210 | 1398 |
| 224 | 20230818 | 151800 | 2853097850 | 19280 | 19250 | 19290 | 19230 | 697 |
| 225 | 20230818 | 151700 | 2839671090 | 19250 | 19260 | 19270 | 19230 | 275 |
| 226 | 20230818 | 151600 | 2834377550 | 19260 | 19260 | 19260 | 19240 | 261 |
| 227 | 20230818 | 151500 | 2829352230 | 19280 | 19280 | 19290 | 19260 | 1386 |
| 228 | 20230818 | 151400 | 2802631220 | 19280 | 19270 | 19280 | 19270 | 2885 |
| 229 | 20230818 | 151300 | 2747012750 | 19280 | 19260 | 19280 | 19260 | 865 |
| 230 | 20230818 | 151200 | 2730346920 | 19260 | 19250 | 19260 | 19250 | 414 |
| 231 | 20230818 | 151100 | 2722374630 | 19240 | 19250 | 19250 | 19240 | 271 |
| 232 | 20230818 | 151000 | 2717158320 | 19250 | 19240 | 19250 | 19240 | 594 |
| 233 | 20230818 | 150900 | 2705729720 | 19240 | 19240 | 19250 | 19220 | 872 |
| 234 | 20230818 | 150800 | 2688955300 | 19240 | 19250 | 19260 | 19230 | 1154 |
| 235 | 20230818 | 150700 | 2666740660 | 19260 | 19230 | 19260 | 19230 | 479 |
| 236 | 20230818 | 150600 | 2657523770 | 19240 | 19230 | 19250 | 19230 | 1782 |
| 237 | 20230818 | 150500 | 2623223590 | 19220 | 19230 | 19230 | 19210 | 55 |
| 238 | 20230818 | 150400 | 2622166390 | 19240 | 19180 | 19240 | 19180 | 4506 |
| 239 | 20230818 | 150300 | 2535604510 | 19180 | 19180 | 19190 | 19180 | 434 |
| 240 | 20230818 | 150200 | 2527278040 | 19190 | 19180 | 19190 | 19180 | 791 |
| 241 | 20230818 | 150100 | 2512103450 | 19190 | 19200 | 19200 | 19160 | 519 |
| 242 | 20230818 | 150000 | 2502147520 | 19190 | 19190 | 19190 | 19160 | 1719 |
| 243 | 20230818 | 145900 | 2469172130 | 19190 | 19180 | 19190 | 19180 | 180 |
| 244 | 20230818 | 145800 | 2465719660 | 19180 | 19180 | 19200 | 19180 | 1180 |
| 245 | 20230818 | 145700 | 2443075920 | 19180 | 19190 | 19200 | 19180 | 1173 |
| 246 | 20230818 | 145600 | 2420566770 | 19190 | 19210 | 19220 | 19190 | 1560 |
| 247 | 20230818 | 145500 | 2390608270 | 19210 | 19220 | 19250 | 19210 | 1317 |
| 248 | 20230818 | 145400 | 2365267390 | 19220 | 19210 | 19230 | 19200 | 270 |
| 249 | 20230818 | 145300 | 2360081110 | 19220 | 19250 | 19250 | 19220 | 2100 |
| 250 | 20230818 | 145200 | 2319665300 | 19250 | 19230 | 19250 | 19230 | 366 |
| 251 | 20230818 | 145100 | 2312622460 | 19220 | 19250 | 19250 | 19210 | 1810 |
| 252 | 20230818 | 145000 | 2277811720 | 19250 | 19270 | 19270 | 19240 | 458 |
| 253 | 20230818 | 144900 | 2268993850 | 19270 | 19290 | 19300 | 19260 | 2116 |
| 254 | 20230818 | 144800 | 2228179630 | 19290 | 19290 | 19290 | 19270 | 674 |
| 255 | 20230818 | 144700 | 2215183200 | 19280 | 19280 | 19290 | 19270 | 1266 |
| 256 | 20230818 | 144600 | 2190774430 | 19280 | 19250 | 19280 | 19240 | 751 |
| 257 | 20230818 | 144500 | 2176312650 | 19250 | 19260 | 19260 | 19240 | 1341 |
| 258 | 20230818 | 144400 | 2150498720 | 19260 | 19260 | 19260 | 19250 | 792 |
| 259 | 20230818 | 144300 | 2135248420 | 19270 | 19280 | 19280 | 19260 | 1098 |
| 260 | 20230818 | 144200 | 2114085890 | 19280 | 19290 | 19290 | 19260 | 1440 |
| 261 | 20230818 | 144100 | 2086323640 | 19280 | 19270 | 19280 | 19270 | 747 |
| 262 | 20230818 | 144000 | 2071924820 | 19270 | 19270 | 19280 | 19260 | 733 |
| 263 | 20230818 | 143900 | 2057801690 | 19270 | 19280 | 19280 | 19260 | 1389 |
| 264 | 20230818 | 143800 | 2031030990 | 19290 | 19280 | 19290 | 19260 | 1393 |
| 265 | 20230818 | 143700 | 2004173380 | 19280 | 19260 | 19280 | 19260 | 672 |
| 266 | 20230818 | 143600 | 1991221880 | 19260 | 19210 | 19260 | 19210 | 779 |
| 267 | 20230818 | 143500 | 1976244160 | 19210 | 19260 | 19280 | 19200 | 1249 |
| 268 | 20230818 | 143400 | 1952222530 | 19270 | 19250 | 19270 | 19240 | 1178 |
| 269 | 20230818 | 143300 | 1929532380 | 19250 | 19220 | 19250 | 19220 | 1342 |
| 270 | 20230818 | 143200 | 1903714810 | 19220 | 19190 | 19240 | 19170 | 1908 |
| 271 | 20230818 | 143100 | 1867058600 | 19190 | 19200 | 19210 | 19170 | 822 |
| 272 | 20230818 | 143000 | 1851276520 | 19200 | 19120 | 19200 | 19120 | 982 |
| 273 | 20230818 | 142900 | 1832448550 | 19110 | 19030 | 19110 | 19020 | 1268 |
| 274 | 20230818 | 142800 | 1808248330 | 19040 | 19020 | 19040 | 19020 | 163 |
| 275 | 20230818 | 142700 | 1805146700 | 19000 | 19020 | 19020 | 19000 | 150 |
| 276 | 20230818 | 142600 | 1802295780 | 19020 | 19010 | 19020 | 19010 | 40 |
| 277 | 20230818 | 142500 | 1801535200 | 19000 | 19000 | 19010 | 19000 | 209 |
| 278 | 20230818 | 142400 | 1797564170 | 19000 | 19000 | 19000 | 18990 | 171 |
| 279 | 20230818 | 142300 | 1794316740 | 19000 | 19000 | 19010 | 18990 | 108 |
| 280 | 20230818 | 142200 | 1792265430 | 19000 | 19000 | 19000 | 19000 | 212 |
| 281 | 20230818 | 142100 | 1788237430 | 19000 | 19010 | 19010 | 19000 | 108 |
| 282 | 20230818 | 142000 | 1786185360 | 19000 | 19010 | 19020 | 19000 | 122 |
| 283 | 20230818 | 141900 | 1783866140 | 19010 | 19020 | 19020 | 19000 | 155 |
| 284 | 20230818 | 141800 | 1780919450 | 19020 | 19030 | 19030 | 19010 | 575 |
| 285 | 20230818 | 141700 | 1769982790 | 19020 | 19030 | 19030 | 19020 | 98 |
| 286 | 20230818 | 141600 | 1768118730 | 19030 | 19030 | 19030 | 19020 | 93 |
| 287 | 20230818 | 141500 | 1766349070 | 19020 | 19020 | 19030 | 19020 | 68 |
| 288 | 20230818 | 141400 | 1765055610 | 19030 | 19030 | 19030 | 19020 | 56 |
| 289 | 20230818 | 141300 | 1763990150 | 19030 | 19030 | 19030 | 19020 | 87 |
| 290 | 20230818 | 141200 | 1762335260 | 19030 | 19020 | 19040 | 19020 | 50 |
| 291 | 20230818 | 141100 | 1761383850 | 19020 | 19030 | 19040 | 19020 | 99 |
| 292 | 20230818 | 141000 | 1759500680 | 19030 | 19030 | 19030 | 19020 | 12 |
| 293 | 20230818 | 140900 | 1759272340 | 19040 | 19040 | 19040 | 19030 | 170 |
| 294 | 20230818 | 140800 | 1756036900 | 19040 | 19030 | 19040 | 19030 | 88 |
| 295 | 20230818 | 140700 | 1754362180 | 19040 | 19020 | 19040 | 19020 | 235 |
| 296 | 20230818 | 140600 | 1749892050 | 19020 | 19030 | 19030 | 19020 | 53 |
| 297 | 20230818 | 140500 | 1748883940 | 19030 | 19030 | 19030 | 19030 | 239 |
| 298 | 20230818 | 140400 | 1744335770 | 19040 | 19020 | 19040 | 19020 | 145 |
| 299 | 20230818 | 140300 | 1741577720 | 19020 | 19020 | 19040 | 19010 | 245 |
| 300 | 20230818 | 140200 | 1736915640 | 19020 | 19030 | 19030 | 19020 | 41 |
| 301 | 20230818 | 140100 | 1736135800 | 19020 | 19020 | 19020 | 19010 | 270 |
| 302 | 20230818 | 140000 | 1731001410 | 19010 | 19000 | 19040 | 19000 | 311 |
| 303 | 20230818 | 135900 | 1725089510 | 19010 | 19010 | 19010 | 19000 | 33 |
| 304 | 20230818 | 135800 | 1724462420 | 19000 | 19000 | 19010 | 19000 | 607 |
| 305 | 20230818 | 135700 | 1712929190 | 18980 | 19000 | 19000 | 18980 | 62 |
| 306 | 20230818 | 135600 | 1711752050 | 19000 | 18990 | 19000 | 18980 | 308 |
| 307 | 20230818 | 135500 | 1705903620 | 18980 | 18980 | 18990 | 18980 | 129 |
| 308 | 20230818 | 135400 | 1703455150 | 18970 | 18980 | 18980 | 18970 | 87 |
| 309 | 20230818 | 135300 | 1701804640 | 18980 | 18980 | 18990 | 18980 | 281 |
| 310 | 20230818 | 135200 | 1696471210 | 18980 | 18980 | 18990 | 18980 | 55 |
| 311 | 20230818 | 135100 | 1695427210 | 18990 | 18970 | 18990 | 18970 | 301 |
| 312 | 20230818 | 135000 | 1689713890 | 18980 | 18980 | 18980 | 18970 | 182 |
| 313 | 20230818 | 134900 | 1686259710 | 18980 | 18990 | 18990 | 18980 | 164 |
| 314 | 20230818 | 134800 | 1683146470 | 19000 | 18990 | 19000 | 18990 | 461 |
| 315 | 20230818 | 134700 | 1674392050 | 18990 | 18980 | 18990 | 18980 | 448 |
| 316 | 20230818 | 134600 | 1665886420 | 18980 | 18990 | 18990 | 18980 | 122 |
| 317 | 20230818 | 134500 | 1663570400 | 19000 | 18990 | 19000 | 18990 | 37 |
| 318 | 20230818 | 134400 | 1662867710 | 18990 | 18990 | 19000 | 18980 | 267 |
| 319 | 20230818 | 134300 | 1657798620 | 18990 | 18990 | 18990 | 18990 | 100 |
| 320 | 20230818 | 134200 | 1655899620 | 18990 | 18990 | 19000 | 18980 | 403 |
| 321 | 20230818 | 134100 | 1648249300 | 18990 | 19000 | 19000 | 18990 | 158 |
| 322 | 20230818 | 134000 | 1645248820 | 18990 | 18990 | 19000 | 18990 | 288 |
| 323 | 20230818 | 133900 | 1639779530 | 18990 | 18990 | 19000 | 18990 | 56 |
| 324 | 20230818 | 133800 | 1638716050 | 18990 | 19010 | 19010 | 18990 | 114 |
| 325 | 20230818 | 133700 | 1636549740 | 19020 | 19020 | 19020 | 19000 | 71 |
| 326 | 20230818 | 133600 | 1635200220 | 19020 | 19010 | 19020 | 19010 | 38 |
| 327 | 20230818 | 133500 | 1634477770 | 19020 | 19000 | 19020 | 19000 | 252 |
| 328 | 20230818 | 133400 | 1629689570 | 19000 | 19010 | 19010 | 19000 | 152 |
| 329 | 20230818 | 133300 | 1626800670 | 19010 | 19020 | 19020 | 19010 | 51 |
| 330 | 20230818 | 133200 | 1625831050 | 19010 | 18990 | 19010 | 18980 | 348 |
| 331 | 20230818 | 133100 | 1619220680 | 19010 | 19010 | 19010 | 19010 | 0 |
| 332 | 20230818 | 133000 | 1619220680 | 19010 | 18990 | 19010 | 18990 | 281 |
| 333 | 20230818 | 132900 | 1613883230 | 18990 | 19010 | 19010 | 18990 | 142 |
| 334 | 20230818 | 132800 | 1611186160 | 19010 | 18990 | 19010 | 18990 | 28 |
| 335 | 20230818 | 132700 | 1610654400 | 18990 | 19010 | 19010 | 18990 | 213 |
| 336 | 20230818 | 132600 | 1606607440 | 19010 | 19000 | 19020 | 19000 | 57 |
| 337 | 20230818 | 132500 | 1605524050 | 19000 | 19020 | 19020 | 19000 | 122 |
| 338 | 20230818 | 132400 | 1603205070 | 19020 | 19020 | 19020 | 19010 | 9 |
| 339 | 20230818 | 132300 | 1603033920 | 19020 | 19010 | 19020 | 19010 | 19 |
| 340 | 20230818 | 132200 | 1602672720 | 19010 | 19010 | 19020 | 19000 | 115 |
| 341 | 20230818 | 132100 | 1600487440 | 19000 | 19010 | 19010 | 19000 | 98 |
| 342 | 20230818 | 132000 | 1598625430 | 19010 | 19000 | 19010 | 18980 | 116 |
| 343 | 20230818 | 131900 | 1596422410 | 19010 | 18990 | 19010 | 18990 | 104 |
| 344 | 20230818 | 131800 | 1594447430 | 19010 | 19000 | 19010 | 18990 | 95 |
| 345 | 20230818 | 131700 | 1592643110 | 18990 | 19020 | 19030 | 18990 | 107 |
| 346 | 20230818 | 131600 | 1590609010 | 19020 | 19020 | 19020 | 19020 | 110 |
| 347 | 20230818 | 131500 | 1588516810 | 19020 | 19020 | 19020 | 19000 | 68 |
| 348 | 20230818 | 131400 | 1587224400 | 19010 | 19030 | 19030 | 19010 | 20 |
| 349 | 20230818 | 131300 | 1586843920 | 19030 | 19020 | 19040 | 19010 | 136 |
| 350 | 20230818 | 131200 | 1584256680 | 19020 | 19020 | 19030 | 19020 | 142 |
| 351 | 20230818 | 131100 | 1581555680 | 19030 | 19030 | 19030 | 19020 | 45 |
| 352 | 20230818 | 131000 | 1580699450 | 19020 | 19020 | 19030 | 19020 | 77 |
| 353 | 20230818 | 130900 | 1579234900 | 19030 | 19030 | 19030 | 19020 | 40 |
| 354 | 20230818 | 130800 | 1578473960 | 19020 | 19020 | 19030 | 19010 | 74 |
| 355 | 20230818 | 130700 | 1577066930 | 19020 | 19030 | 19030 | 19020 | 108 |
| 356 | 20230818 | 130600 | 1575012190 | 19030 | 19010 | 19030 | 19010 | 339 |
| 357 | 20230818 | 130500 | 1568566320 | 19000 | 19010 | 19010 | 19000 | 64 |
| 358 | 20230818 | 130400 | 1567350190 | 19000 | 19010 | 19010 | 19000 | 49 |
| 359 | 20230818 | 130300 | 1566419100 | 19020 | 19020 | 19030 | 19010 | 62 |
| 360 | 20230818 | 130200 | 1565240130 | 19030 | 19010 | 19030 | 19010 | 211 |
| 361 | 20230818 | 130100 | 1561228880 | 19000 | 18990 | 19010 | 18970 | 1887 |
| 362 | 20230818 | 130000 | 1525394530 | 18990 | 18980 | 18990 | 18980 | 789 |
| 363 | 20230818 | 125900 | 1510418880 | 18980 | 18980 | 19000 | 18980 | 176 |
| 364 | 20230818 | 125800 | 1507077300 | 18980 | 18990 | 18990 | 18980 | 131 |
| 365 | 20230818 | 125700 | 1504590650 | 18980 | 18980 | 18990 | 18980 | 92 |
| 366 | 20230818 | 125600 | 1502844320 | 18980 | 18990 | 18990 | 18980 | 114 |
| 367 | 20230818 | 125500 | 1500680590 | 18980 | 18990 | 19000 | 18980 | 155 |
| 368 | 20230818 | 125400 | 1497736830 | 19000 | 18980 | 19000 | 18980 | 137 |
| 369 | 20230818 | 125300 | 1495136110 | 18980 | 18980 | 18990 | 18970 | 90 |
| 370 | 20230818 | 125200 | 1493428710 | 18970 | 18980 | 18990 | 18960 | 1936 |
| 371 | 20230818 | 125100 | 1456697630 | 18980 | 18980 | 18980 | 18970 | 82 |
| 372 | 20230818 | 125000 | 1455141870 | 18980 | 18970 | 18980 | 18970 | 217 |
| 373 | 20230818 | 124900 | 1451024230 | 18980 | 18980 | 18980 | 18970 | 180 |
| 374 | 20230818 | 124800 | 1447609340 | 18980 | 18980 | 18980 | 18970 | 113 |
| 375 | 20230818 | 124700 | 1445465480 | 18980 | 18970 | 19000 | 18970 | 36 |
| 376 | 20230818 | 124600 | 1444782100 | 18980 | 18990 | 18990 | 18970 | 321 |
| 377 | 20230818 | 124500 | 1438690030 | 18980 | 18990 | 19000 | 18980 | 85 |
| 378 | 20230818 | 124400 | 1437076150 | 18980 | 18990 | 19010 | 18980 | 785 |
| 379 | 20230818 | 124300 | 1422173800 | 19000 | 19000 | 19010 | 19000 | 268 |
| 380 | 20230818 | 124200 | 1417081720 | 19000 | 19020 | 19020 | 19000 | 102 |
| 381 | 20230818 | 124100 | 1415142860 | 19010 | 19000 | 19020 | 19000 | 215 |
| 382 | 20230818 | 124000 | 1411057770 | 19010 | 19020 | 19030 | 19010 | 202 |
| 383 | 20230818 | 123900 | 1407215870 | 19030 | 19010 | 19030 | 19000 | 269 |
| 384 | 20230818 | 123800 | 1402102540 | 19000 | 19010 | 19010 | 19000 | 58 |
| 385 | 20230818 | 123700 | 1401000010 | 19020 | 19030 | 19030 | 19020 | 67 |
| 386 | 20230818 | 123600 | 1399725650 | 19030 | 19040 | 19040 | 19010 | 393 |
| 387 | 20230818 | 123500 | 1392244300 | 19050 | 19060 | 19060 | 19040 | 119 |
| 388 | 20230818 | 123400 | 1389978020 | 19040 | 19040 | 19050 | 19040 | 118 |
| 389 | 20230818 | 123300 | 1387730900 | 19040 | 19060 | 19060 | 19040 | 156 |
| 390 | 20230818 | 123200 | 1384759360 | 19050 | 19050 | 19060 | 19040 | 152 |
| 391 | 20230818 | 123100 | 1381864400 | 19050 | 19050 | 19060 | 19050 | 143 |
| 392 | 20230818 | 123000 | 1379140190 | 19050 | 19060 | 19060 | 19050 | 18 |
| 393 | 20230818 | 122900 | 1378797230 | 19060 | 19070 | 19070 | 19050 | 178 |
| 394 | 20230818 | 122800 | 1375404220 | 19060 | 19060 | 19080 | 19060 | 84 |
| 395 | 20230818 | 122700 | 1373802770 | 19070 | 19060 | 19070 | 19060 | 129 |
| 396 | 20230818 | 122600 | 1371343290 | 19060 | 19080 | 19080 | 19060 | 78 |
| 397 | 20230818 | 122500 | 1369855730 | 19080 | 19080 | 19080 | 19060 | 76 |
| 398 | 20230818 | 122400 | 1368406320 | 19070 | 19050 | 19070 | 19050 | 299 |
| 399 | 20230818 | 122300 | 1362708420 | 19060 | 19050 | 19060 | 19040 | 51 |
| 400 | 20230818 | 122200 | 1361736860 | 19040 | 19030 | 19050 | 19030 | 98 |
| 401 | 20230818 | 122100 | 1359871730 | 19040 | 19050 | 19050 | 19020 | 181 |
| 402 | 20230818 | 122000 | 1356426710 | 19040 | 19030 | 19040 | 19030 | 71 |
| 403 | 20230818 | 121900 | 1355075350 | 19030 | 19030 | 19040 | 19030 | 149 |
| 404 | 20230818 | 121800 | 1352239170 | 19030 | 19040 | 19050 | 19030 | 86 |
| 405 | 20230818 | 121700 | 1350601330 | 19060 | 19040 | 19060 | 19030 | 69 |
| 406 | 20230818 | 121600 | 1349287800 | 19050 | 19060 | 19060 | 19030 | 156 |
| 407 | 20230818 | 121500 | 1346317940 | 19040 | 19010 | 19040 | 19010 | 139 |
| 408 | 20230818 | 121400 | 1343675310 | 19030 | 19030 | 19030 | 19000 | 418 |
| 409 | 20230818 | 121300 | 1335728870 | 19020 | 19020 | 19040 | 19020 | 63 |
| 410 | 20230818 | 121200 | 1334530010 | 19020 | 19030 | 19030 | 19010 | 226 |
| 411 | 20230818 | 121100 | 1330231810 | 19020 | 19010 | 19030 | 19010 | 110 |
| 412 | 20230818 | 121000 | 1328139070 | 19010 | 19030 | 19030 | 19010 | 97 |
| 413 | 20230818 | 120900 | 1326294640 | 19030 | 19000 | 19030 | 19000 | 570 |
| 414 | 20230818 | 120800 | 1315456700 | 19010 | 19030 | 19030 | 19010 | 66 |
| 415 | 20230818 | 120700 | 1314201860 | 19020 | 19020 | 19030 | 19020 | 121 |
| 416 | 20230818 | 120600 | 1311900430 | 19030 | 19030 | 19040 | 19030 | 114 |
| 417 | 20230818 | 120500 | 1309730970 | 19030 | 19040 | 19040 | 19010 | 142 |
| 418 | 20230818 | 120400 | 1307030520 | 19030 | 19050 | 19050 | 19030 | 143 |
| 419 | 20230818 | 120300 | 1304308200 | 19040 | 18980 | 19080 | 18980 | 1943 |
| 420 | 20230818 | 120200 | 1267384640 | 18980 | 18980 | 19000 | 18980 | 180 |
| 421 | 20230818 | 120100 | 1263968100 | 19000 | 18990 | 19000 | 18980 | 112 |
| 422 | 20230818 | 120000 | 1261841380 | 18990 | 18970 | 18990 | 18970 | 188 |
| 423 | 20230818 | 115900 | 1258273790 | 18980 | 18970 | 18980 | 18970 | 160 |
| 424 | 20230818 | 115800 | 1255237860 | 18970 | 18980 | 18980 | 18970 | 148 |
| 425 | 20230818 | 115700 | 1252429970 | 18980 | 18980 | 18990 | 18970 | 143 |
| 426 | 20230818 | 115600 | 1249716720 | 18990 | 18960 | 18990 | 18960 | 134 |
| 427 | 20230818 | 115500 | 1247174600 | 18970 | 18980 | 18980 | 18960 | 167 |
| 428 | 20230818 | 115400 | 1244007830 | 18970 | 18970 | 18970 | 18960 | 178 |
| 429 | 20230818 | 115300 | 1240632370 | 18970 | 18970 | 18980 | 18960 | 72 |
| 430 | 20230818 | 115200 | 1239266560 | 18980 | 18980 | 18990 | 18960 | 271 |
| 431 | 20230818 | 115100 | 1234125530 | 18970 | 18980 | 18980 | 18970 | 35 |
| 432 | 20230818 | 115000 | 1233461510 | 18970 | 18980 | 18980 | 18970 | 119 |
| 433 | 20230818 | 114900 | 1231203870 | 18970 | 18980 | 19000 | 18970 | 230 |
| 434 | 20230818 | 114800 | 1226839830 | 18980 | 18970 | 18980 | 18970 | 116 |
| 435 | 20230818 | 114700 | 1224639110 | 18970 | 19020 | 19030 | 18970 | 1733 |
| 436 | 20230818 | 114600 | 1191708770 | 19010 | 19020 | 19020 | 19010 | 211 |
| 437 | 20230818 | 114500 | 1187697620 | 19010 | 19020 | 19030 | 19010 | 160 |
| 438 | 20230818 | 114400 | 1184654840 | 19030 | 19020 | 19030 | 19020 | 142 |
| 439 | 20230818 | 114300 | 1181953880 | 19030 | 19020 | 19030 | 19020 | 145 |
| 440 | 20230818 | 114200 | 1179195850 | 19030 | 19020 | 19030 | 19020 | 133 |
| 441 | 20230818 | 114100 | 1176666030 | 19030 | 19030 | 19030 | 19020 | 263 |
| 442 | 20230818 | 114000 | 1171663350 | 19020 | 19020 | 19030 | 19020 | 126 |
| 443 | 20230818 | 113900 | 1169265990 | 19030 | 19050 | 19050 | 19020 | 503 |
| 444 | 20230818 | 113800 | 1159692020 | 19040 | 19060 | 19060 | 19040 | 611 |
| 445 | 20230818 | 113700 | 1148047840 | 19060 | 19080 | 19090 | 19060 | 780 |
| 446 | 20230818 | 113600 | 1133171120 | 19080 | 19090 | 19090 | 19080 | 251 |
| 447 | 20230818 | 113500 | 1128381560 | 19080 | 19090 | 19090 | 19080 | 210 |
| 448 | 20230818 | 113400 | 1124374690 | 19090 | 19090 | 19090 | 19080 | 111 |
| 449 | 20230818 | 113300 | 1122256640 | 19090 | 19090 | 19090 | 19080 | 155 |
| 450 | 20230818 | 113200 | 1119298980 | 19090 | 19090 | 19100 | 19080 | 130 |
| 451 | 20230818 | 113100 | 1116817250 | 19080 | 19080 | 19090 | 19080 | 161 |
| 452 | 20230818 | 113000 | 1113744980 | 19090 | 19080 | 19090 | 19080 | 139 |
| 453 | 20230818 | 112900 | 1111092690 | 19090 | 19100 | 19100 | 19080 | 42 |
| 454 | 20230818 | 112800 | 1110291010 | 19090 | 19080 | 19090 | 19080 | 183 |
| 455 | 20230818 | 112700 | 1106799170 | 19080 | 19100 | 19110 | 19080 | 137 |
| 456 | 20230818 | 112600 | 1104184390 | 19090 | 19100 | 19100 | 19090 | 94 |
| 457 | 20230818 | 112500 | 1102389860 | 19100 | 19090 | 19110 | 19090 | 171 |
| 458 | 20230818 | 112400 | 1099125180 | 19100 | 19100 | 19110 | 19090 | 110 |
| 459 | 20230818 | 112300 | 1097024200 | 19110 | 19110 | 19110 | 19100 | 220 |
| 460 | 20230818 | 112200 | 1092820550 | 19120 | 19100 | 19120 | 19100 | 58 |
| 461 | 20230818 | 112100 | 1091712440 | 19100 | 19100 | 19110 | 19100 | 194 |
| 462 | 20230818 | 112000 | 1088007000 | 19100 | 19100 | 19120 | 19100 | 145 |
| 463 | 20230818 | 111900 | 1085237140 | 19100 | 19100 | 19100 | 19090 | 116 |
| 464 | 20230818 | 111800 | 1083021620 | 19100 | 19120 | 19120 | 19090 | 227 |
| 465 | 20230818 | 111700 | 1078686080 | 19120 | 19090 | 19120 | 19090 | 58 |
| 466 | 20230818 | 111600 | 1077577910 | 19120 | 19090 | 19120 | 19080 | 303 |
| 467 | 20230818 | 111500 | 1071793160 | 19080 | 19080 | 19090 | 19070 | 124 |
| 468 | 20230818 | 111400 | 1069427460 | 19090 | 19090 | 19090 | 19070 | 130 |
| 469 | 20230818 | 111300 | 1066947650 | 19090 | 19080 | 19090 | 19080 | 148 |
| 470 | 20230818 | 111200 | 1064122670 | 19070 | 19090 | 19090 | 19070 | 340 |
| 471 | 20230818 | 111100 | 1057637520 | 19090 | 19080 | 19100 | 19080 | 315 |
| 472 | 20230818 | 111000 | 1051626710 | 19090 | 19080 | 19100 | 19080 | 109 |
| 473 | 20230818 | 110900 | 1049546570 | 19090 | 19080 | 19110 | 19080 | 75 |
| 474 | 20230818 | 110800 | 1048114920 | 19080 | 19100 | 19110 | 19080 | 294 |
| 475 | 20230818 | 110700 | 1042502250 | 19100 | 19110 | 19110 | 19100 | 122 |
| 476 | 20230818 | 110600 | 1040171040 | 19090 | 19100 | 19100 | 19090 | 149 |
| 477 | 20230818 | 110500 | 1037326370 | 19100 | 19110 | 19120 | 19090 | 356 |
| 478 | 20230818 | 110400 | 1030525690 | 19120 | 19130 | 19130 | 19110 | 84 |
| 479 | 20230818 | 110300 | 1028920020 | 19110 | 19110 | 19140 | 19090 | 171 |
| 480 | 20230818 | 110200 | 1025651170 | 19090 | 19070 | 19090 | 19070 | 131 |
| 481 | 20230818 | 110100 | 1023152160 | 19070 | 19110 | 19120 | 19070 | 219 |
| 482 | 20230818 | 110000 | 1018971850 | 19070 | 19070 | 19120 | 19070 | 606 |
| 483 | 20230818 | 105900 | 1007410960 | 19070 | 19080 | 19080 | 19070 | 128 |
| 484 | 20230818 | 105800 | 1004969610 | 19080 | 19080 | 19090 | 19070 | 217 |
| 485 | 20230818 | 105700 | 1000828230 | 19090 | 19080 | 19090 | 19070 | 186 |
| 486 | 20230818 | 105600 | 997279760 | 19080 | 19090 | 19090 | 19080 | 373 |
| 487 | 20230818 | 105500 | 990161240 | 19090 | 19080 | 19090 | 19070 | 95 |
| 488 | 20230818 | 105400 | 988348700 | 19080 | 19090 | 19090 | 19080 | 150 |
| 489 | 20230818 | 105300 | 985486660 | 19080 | 19080 | 19090 | 19080 | 195 |
| 490 | 20230818 | 105200 | 981765750 | 19080 | 19090 | 19100 | 19080 | 231 |
| 491 | 20230818 | 105100 | 977357510 | 19080 | 19080 | 19090 | 19080 | 151 |
| 492 | 20230818 | 105000 | 974475990 | 19080 | 19080 | 19090 | 19080 | 37 |
| 493 | 20230818 | 104900 | 973769870 | 19090 | 19080 | 19100 | 19080 | 186 |
| 494 | 20230818 | 104800 | 970219580 | 19080 | 19070 | 19100 | 19040 | 303 |
| 495 | 20230818 | 104700 | 964446570 | 19070 | 19040 | 19070 | 19020 | 221 |
| 496 | 20230818 | 104600 | 960241830 | 19020 | 19010 | 19030 | 19010 | 115 |
| 497 | 20230818 | 104500 | 958054350 | 19020 | 19010 | 19020 | 19010 | 131 |
| 498 | 20230818 | 104400 | 955563500 | 19010 | 19030 | 19030 | 19010 | 152 |
| 499 | 20230818 | 104300 | 952672880 | 19030 | 19010 | 19050 | 19010 | 111 |
| 500 | 20230818 | 104200 | 950561240 | 19010 | 19050 | 19050 | 19010 | 270 |
| 501 | 20230818 | 104100 | 945426070 | 19060 | 19060 | 19070 | 19060 | 380 |
| 502 | 20230818 | 104000 | 938183200 | 19060 | 19070 | 19070 | 19060 | 102 |
| 503 | 20230818 | 103900 | 936238420 | 19090 | 19040 | 19090 | 19040 | 199 |
| 504 | 20230818 | 103800 | 932445000 | 19060 | 19030 | 19060 | 19030 | 138 |
| 505 | 20230818 | 103700 | 929817350 | 19040 | 19050 | 19060 | 19030 | 100 |
| 506 | 20230818 | 103600 | 927913680 | 19050 | 19020 | 19050 | 19010 | 307 |
| 507 | 20230818 | 103500 | 922074880 | 19020 | 19050 | 19060 | 19010 | 236 |
| 508 | 20230818 | 103400 | 917583670 | 19050 | 19060 | 19060 | 19050 | 51 |
| 509 | 20230818 | 103300 | 916612030 | 19050 | 19080 | 19080 | 19050 | 27 |
| 510 | 20230818 | 103200 | 916097550 | 19080 | 19100 | 19130 | 19080 | 234 |
| 511 | 20230818 | 103100 | 911628420 | 19090 | 19110 | 19110 | 19090 | 46 |
| 512 | 20230818 | 103000 | 910750250 | 19100 | 19120 | 19160 | 19100 | 358 |
| 513 | 20230818 | 102900 | 903901420 | 19130 | 19160 | 19160 | 19130 | 1110 |
| 514 | 20230818 | 102800 | 882644460 | 19160 | 19150 | 19170 | 19150 | 36 |
| 515 | 20230818 | 102700 | 881954470 | 19170 | 19170 | 19170 | 19160 | 230 |
| 516 | 20230818 | 102600 | 877547060 | 19170 | 19190 | 19190 | 19160 | 67 |
| 517 | 20230818 | 102500 | 876262620 | 19130 | 19210 | 19220 | 19130 | 531 |
| 518 | 20230818 | 102400 | 866061600 | 19170 | 19130 | 19170 | 19120 | 316 |
| 519 | 20230818 | 102300 | 860015240 | 19120 | 19140 | 19140 | 19120 | 25 |
| 520 | 20230818 | 102200 | 859537000 | 19120 | 19200 | 19210 | 19100 | 1041 |
| 521 | 20230818 | 102100 | 839568600 | 19210 | 19180 | 19220 | 19160 | 175 |
| 522 | 20230818 | 102000 | 836210350 | 19180 | 19060 | 19180 | 19050 | 1525 |
| 523 | 20230818 | 101900 | 807073120 | 19030 | 18990 | 19060 | 18980 | 836 |
| 524 | 20230818 | 101800 | 791191530 | 18980 | 19000 | 19000 | 18980 | 586 |
| 525 | 20230818 | 101700 | 780068070 | 18990 | 19000 | 19000 | 18980 | 85 |
| 526 | 20230818 | 101600 | 778453880 | 19000 | 18970 | 19000 | 18950 | 121 |
| 527 | 20230818 | 101500 | 776159060 | 18970 | 18960 | 18970 | 18960 | 189 |
| 528 | 20230818 | 101400 | 772574780 | 18960 | 18950 | 18960 | 18940 | 477 |
| 529 | 20230818 | 101300 | 763535170 | 18950 | 18960 | 18970 | 18940 | 451 |
| 530 | 20230818 | 101200 | 754985680 | 18960 | 18960 | 18990 | 18960 | 1468 |
| 531 | 20230818 | 101100 | 727149730 | 18970 | 18960 | 18970 | 18960 | 26 |
| 532 | 20230818 | 101000 | 726656560 | 18960 | 18960 | 18970 | 18950 | 190 |
| 533 | 20230818 | 100900 | 723054440 | 18960 | 18970 | 18980 | 18960 | 137 |
| 534 | 20230818 | 100800 | 720455570 | 18970 | 18980 | 18990 | 18970 | 66 |
| 535 | 20230818 | 100700 | 719203390 | 18970 | 18950 | 18980 | 18940 | 1794 |
| 536 | 20230818 | 100600 | 685204810 | 18970 | 18960 | 18970 | 18940 | 140 |
| 537 | 20230818 | 100500 | 682551520 | 18970 | 18990 | 18990 | 18950 | 143 |
| 538 | 20230818 | 100400 | 679841470 | 18930 | 18990 | 19010 | 18930 | 2718 |
| 539 | 20230818 | 100300 | 628358800 | 18980 | 19000 | 19000 | 18980 | 103 |
| 540 | 20230818 | 100200 | 626402790 | 19000 | 18990 | 19060 | 18990 | 940 |
| 541 | 20230818 | 100100 | 608547450 | 18980 | 18980 | 19000 | 18970 | 246 |
| 542 | 20230818 | 100000 | 603878860 | 18980 | 18970 | 18990 | 18950 | 313 |
| 543 | 20230818 | 095900 | 597944290 | 18960 | 18950 | 18960 | 18930 | 212 |
| 544 | 20230818 | 095800 | 593927280 | 18960 | 18970 | 18980 | 18960 | 90 |
| 545 | 20230818 | 095700 | 592220390 | 18980 | 18960 | 18980 | 18930 | 1818 |
| 546 | 20230818 | 095600 | 557779940 | 18970 | 18990 | 18990 | 18960 | 102 |
| 547 | 20230818 | 095500 | 555844070 | 18990 | 19020 | 19020 | 18990 | 165 |
| 548 | 20230818 | 095400 | 552708010 | 19010 | 19040 | 19040 | 19010 | 82 |
| 549 | 20230818 | 095300 | 551147990 | 19060 | 19080 | 19080 | 19020 | 113 |
| 550 | 20230818 | 095200 | 548995160 | 19070 | 19080 | 19080 | 19070 | 96 |
| 551 | 20230818 | 095100 | 547164080 | 19070 | 19100 | 19100 | 19030 | 370 |
| 552 | 20230818 | 095000 | 540110660 | 19100 | 18970 | 19100 | 18970 | 980 |
| 553 | 20230818 | 094900 | 521482190 | 18970 | 18970 | 18990 | 18960 | 575 |
| 554 | 20230818 | 094800 | 510570880 | 18960 | 18960 | 18980 | 18960 | 415 |
| 555 | 20230818 | 094700 | 502702430 | 18960 | 18950 | 18960 | 18950 | 586 |
| 556 | 20230818 | 094600 | 491592330 | 18950 | 18950 | 18960 | 18950 | 206 |
| 557 | 20230818 | 094500 | 487688090 | 18950 | 18940 | 18960 | 18930 | 228 |
| 558 | 20230818 | 094400 | 483368750 | 18940 | 18940 | 18950 | 18930 | 1096 |
| 559 | 20230818 | 094300 | 462619790 | 18950 | 18950 | 18960 | 18930 | 143 |
| 560 | 20230818 | 094200 | 459910990 | 18960 | 18970 | 18970 | 18950 | 968 |
| 561 | 20230818 | 094100 | 441556390 | 18980 | 18980 | 18990 | 18970 | 25 |
| 562 | 20230818 | 094000 | 441081840 | 18980 | 18970 | 18990 | 18960 | 250 |
| 563 | 20230818 | 093900 | 436339960 | 18960 | 18950 | 18990 | 18950 | 65 |
| 564 | 20230818 | 093800 | 435107160 | 18950 | 18980 | 18990 | 18950 | 106 |
| 565 | 20230818 | 093700 | 433097110 | 18970 | 18940 | 18990 | 18940 | 826 |
| 566 | 20230818 | 093600 | 417439820 | 18950 | 18950 | 18990 | 18940 | 382 |
| 567 | 20230818 | 093500 | 410191830 | 18940 | 18940 | 18940 | 18930 | 215 |
| 568 | 20230818 | 093400 | 406121800 | 18930 | 18970 | 18970 | 18930 | 300 |
| 569 | 20230818 | 093300 | 400436680 | 18970 | 18970 | 18980 | 18970 | 254 |
| 570 | 20230818 | 093200 | 395618250 | 18970 | 18980 | 18980 | 18960 | 112 |
| 571 | 20230818 | 093100 | 393493600 | 18960 | 18960 | 18970 | 18940 | 67 |
| 572 | 20230818 | 093000 | 392223880 | 18950 | 18940 | 18960 | 18930 | 240 |
| 573 | 20230818 | 092900 | 387676610 | 18950 | 18950 | 18960 | 18950 | 74 |
| 574 | 20230818 | 092800 | 386273950 | 18940 | 18970 | 18970 | 18930 | 2048 |
| 575 | 20230818 | 092700 | 347491220 | 18950 | 18960 | 18960 | 18950 | 509 |
| 576 | 20230818 | 092600 | 337841850 | 18960 | 18970 | 18970 | 18950 | 65 |
| 577 | 20230818 | 092500 | 336609700 | 18970 | 18990 | 19000 | 18970 | 98 |
| 578 | 20230818 | 092400 | 334748490 | 18980 | 18930 | 18980 | 18930 | 1197 |
| 579 | 20230818 | 092300 | 312068420 | 18930 | 18940 | 18950 | 18930 | 361 |
| 580 | 20230818 | 092200 | 305232920 | 18950 | 18920 | 18970 | 18920 | 107 |
| 581 | 20230818 | 092100 | 303206230 | 18930 | 19000 | 19000 | 18920 | 3453 |
| 582 | 20230818 | 092000 | 237665950 | 19000 | 19040 | 19040 | 19000 | 1327 |
| 583 | 20230818 | 091900 | 212447480 | 19040 | 19010 | 19050 | 19010 | 31 |
| 584 | 20230818 | 091800 | 211857640 | 19000 | 19050 | 19050 | 19000 | 2256 |
| 585 | 20230818 | 091700 | 168961040 | 19050 | 19070 | 19070 | 19040 | 245 |
| 586 | 20230818 | 091600 | 164291520 | 19080 | 19080 | 19090 | 19080 | 131 |
| 587 | 20230818 | 091500 | 161792030 | 19090 | 19060 | 19100 | 19060 | 57 |
| 588 | 20230818 | 091400 | 160704690 | 19050 | 19050 | 19050 | 19040 | 314 |
| 589 | 20230818 | 091300 | 154723780 | 19040 | 19100 | 19100 | 19040 | 182 |
| 590 | 20230818 | 091200 | 151252950 | 19100 | 19030 | 19100 | 19030 | 640 |
| 591 | 20230818 | 091100 | 139073240 | 19040 | 19060 | 19100 | 19040 | 839 |
| 592 | 20230818 | 091000 | 123093370 | 19060 | 19070 | 19100 | 19050 | 115 |
| 593 | 20230818 | 090900 | 120902390 | 19050 | 19070 | 19070 | 19020 | 299 |
| 594 | 20230818 | 090800 | 115205710 | 19070 | 19220 | 19220 | 19070 | 745 |
| 595 | 20230818 | 090700 | 100945960 | 19220 | 19210 | 19230 | 19170 | 302 |
| 596 | 20230818 | 090600 | 95153570 | 19210 | 19150 | 19240 | 19150 | 156 |
| 597 | 20230818 | 090500 | 92156680 | 19140 | 19140 | 19150 | 19120 | 358 |
| 598 | 20230818 | 090400 | 85304610 | 19140 | 19090 | 19140 | 19010 | 639 |
| 599 | 20230818 | 090300 | 73127610 | 19090 | 19020 | 19140 | 19020 | 415 |
| 600 | 20230818 | 090200 | 65228430 | 19020 | 19080 | 19080 | 19000 | 1745 |
| 601 | 20230818 | 090100 | 32051560 | 19140 | 19100 | 19140 | 19100 | 101 |
| 602 | 20230818 | 090000 | 30118820 | 19040 | 19010 | 19040 | 19010 | 1584 |