32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 3 | 20230818 | 185600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 4 | 20230818 | 185500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 5 | 20230818 | 185400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 6 | 20230818 | 185300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 7 | 20230818 | 185200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 8 | 20230818 | 185100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 9 | 20230818 | 185000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 10 | 20230818 | 184900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 11 | 20230818 | 184800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 12 | 20230818 | 184700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 13 | 20230818 | 184600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 14 | 20230818 | 184500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 15 | 20230818 | 184400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 16 | 20230818 | 184300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 17 | 20230818 | 184200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 18 | 20230818 | 184100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 19 | 20230818 | 184000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 20 | 20230818 | 183900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 21 | 20230818 | 183800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 22 | 20230818 | 183700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 23 | 20230818 | 183600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 24 | 20230818 | 183500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 25 | 20230818 | 183400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 26 | 20230818 | 183300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 27 | 20230818 | 183200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 28 | 20230818 | 183100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 29 | 20230818 | 183000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 30 | 20230818 | 182900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 31 | 20230818 | 182800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 32 | 20230818 | 182700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 33 | 20230818 | 182600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 34 | 20230818 | 182500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 35 | 20230818 | 182400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 36 | 20230818 | 182300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 37 | 20230818 | 182200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 38 | 20230818 | 182100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 39 | 20230818 | 182000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 40 | 20230818 | 181900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 41 | 20230818 | 181800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 42 | 20230818 | 181700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 43 | 20230818 | 181600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 44 | 20230818 | 181500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 45 | 20230818 | 181400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 46 | 20230818 | 181300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 47 | 20230818 | 181200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 48 | 20230818 | 181100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 49 | 20230818 | 181000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 50 | 20230818 | 180900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 51 | 20230818 | 180800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 52 | 20230818 | 180700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 53 | 20230818 | 180600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 54 | 20230818 | 180500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 55 | 20230818 | 180400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 56 | 20230818 | 180300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 57 | 20230818 | 180200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 58 | 20230818 | 180100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 59 | 20230818 | 180000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 60 | 20230818 | 175900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 61 | 20230818 | 175800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 62 | 20230818 | 175700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 63 | 20230818 | 175600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 64 | 20230818 | 175500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 65 | 20230818 | 175400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 66 | 20230818 | 175300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 67 | 20230818 | 175200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 68 | 20230818 | 175100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 69 | 20230818 | 175000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 70 | 20230818 | 174900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 71 | 20230818 | 174800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 72 | 20230818 | 174700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 73 | 20230818 | 174600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 74 | 20230818 | 174500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 75 | 20230818 | 174400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 76 | 20230818 | 174300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 77 | 20230818 | 174200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 78 | 20230818 | 174100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 79 | 20230818 | 174000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 80 | 20230818 | 173900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 81 | 20230818 | 173800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 82 | 20230818 | 173700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 83 | 20230818 | 173600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 84 | 20230818 | 173500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 85 | 20230818 | 173400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 86 | 20230818 | 173300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 87 | 20230818 | 173200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 88 | 20230818 | 173100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 89 | 20230818 | 173000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 90 | 20230818 | 172900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 91 | 20230818 | 172800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 92 | 20230818 | 172700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 93 | 20230818 | 172600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 94 | 20230818 | 172500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 95 | 20230818 | 172400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 96 | 20230818 | 172300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 97 | 20230818 | 172200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 98 | 20230818 | 172100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 99 | 20230818 | 172000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 100 | 20230818 | 171900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 101 | 20230818 | 171800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 102 | 20230818 | 171700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 103 | 20230818 | 171600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 104 | 20230818 | 171500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 105 | 20230818 | 171400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 106 | 20230818 | 171300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 107 | 20230818 | 171200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 108 | 20230818 | 171100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 109 | 20230818 | 171000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 110 | 20230818 | 170900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 111 | 20230818 | 170800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 112 | 20230818 | 170700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 113 | 20230818 | 170600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 114 | 20230818 | 170500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 115 | 20230818 | 170400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 116 | 20230818 | 170300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 117 | 20230818 | 170200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 118 | 20230818 | 170100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 119 | 20230818 | 170000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 120 | 20230818 | 165900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 121 | 20230818 | 165800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 122 | 20230818 | 165700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 123 | 20230818 | 165600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 124 | 20230818 | 165500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 125 | 20230818 | 165400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 126 | 20230818 | 165300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 127 | 20230818 | 165200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 128 | 20230818 | 165100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 129 | 20230818 | 165000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 130 | 20230818 | 164900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 131 | 20230818 | 164800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 132 | 20230818 | 164700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 133 | 20230818 | 164600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 134 | 20230818 | 164500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 135 | 20230818 | 164400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 136 | 20230818 | 164300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 137 | 20230818 | 164200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 138 | 20230818 | 164100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 139 | 20230818 | 164000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 140 | 20230818 | 163900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 141 | 20230818 | 163800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 142 | 20230818 | 163700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 143 | 20230818 | 163600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 144 | 20230818 | 163500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 145 | 20230818 | 163400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 146 | 20230818 | 163300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 147 | 20230818 | 163200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 148 | 20230818 | 163100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 149 | 20230818 | 163000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 150 | 20230818 | 162900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 151 | 20230818 | 162800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 152 | 20230818 | 162700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 153 | 20230818 | 162600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 154 | 20230818 | 162500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 155 | 20230818 | 162400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 156 | 20230818 | 162300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 157 | 20230818 | 162200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 158 | 20230818 | 162100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 159 | 20230818 | 162000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 160 | 20230818 | 161900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 161 | 20230818 | 161800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 162 | 20230818 | 161700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 163 | 20230818 | 161600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 164 | 20230818 | 161500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 165 | 20230818 | 161400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 166 | 20230818 | 161300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 167 | 20230818 | 161200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 168 | 20230818 | 161100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 169 | 20230818 | 161000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 170 | 20230818 | 160900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 171 | 20230818 | 160800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 172 | 20230818 | 160700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 173 | 20230818 | 160600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 174 | 20230818 | 160500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 175 | 20230818 | 160400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 176 | 20230818 | 160300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 177 | 20230818 | 160200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 178 | 20230818 | 160100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 179 | 20230818 | 160000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 180 | 20230818 | 155900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 181 | 20230818 | 155800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 182 | 20230818 | 155700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 183 | 20230818 | 155600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 184 | 20230818 | 155500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 185 | 20230818 | 155400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 186 | 20230818 | 155300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 187 | 20230818 | 155200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 188 | 20230818 | 155100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 189 | 20230818 | 155000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 190 | 20230818 | 154900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 191 | 20230818 | 154800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 192 | 20230818 | 154700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 193 | 20230818 | 154600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 194 | 20230818 | 154500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 195 | 20230818 | 154400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 196 | 20230818 | 154300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 197 | 20230818 | 154200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 198 | 20230818 | 154100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 199 | 20230818 | 154000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 200 | 20230818 | 153900 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 201 | 20230818 | 153800 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 202 | 20230818 | 153700 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 203 | 20230818 | 153600 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 204 | 20230818 | 153500 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 205 | 20230818 | 153400 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 206 | 20230818 | 153300 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 207 | 20230818 | 153200 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 208 | 20230818 | 153100 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 0 |
| 209 | 20230818 | 153000 | 3396124840 | 12300 | 12300 | 12300 | 12300 | 6059 |
| 210 | 20230818 | 152900 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 211 | 20230818 | 152800 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 212 | 20230818 | 152700 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 213 | 20230818 | 152600 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 214 | 20230818 | 152500 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 215 | 20230818 | 152400 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 216 | 20230818 | 152300 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 217 | 20230818 | 152200 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 218 | 20230818 | 152100 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 219 | 20230818 | 152000 | 3321599140 | 12320 | 12320 | 12320 | 12320 | 0 |
| 220 | 20230818 | 151900 | 3321599140 | 12320 | 12270 | 12320 | 12270 | 758 |
| 221 | 20230818 | 151800 | 3312289990 | 12260 | 12260 | 12260 | 12250 | 352 |
| 222 | 20230818 | 151700 | 3307974490 | 12270 | 12250 | 12270 | 12240 | 1571 |
| 223 | 20230818 | 151600 | 3288721280 | 12250 | 12240 | 12250 | 12240 | 617 |
| 224 | 20230818 | 151500 | 3281169090 | 12250 | 12200 | 12260 | 12200 | 318 |
| 225 | 20230818 | 151400 | 3277281540 | 12200 | 12200 | 12200 | 12180 | 1106 |
| 226 | 20230818 | 151300 | 3263802260 | 12200 | 12260 | 12260 | 12180 | 4747 |
| 227 | 20230818 | 151200 | 3205933690 | 12210 | 12260 | 12260 | 12210 | 1050 |
| 228 | 20230818 | 151100 | 3193110690 | 12270 | 12240 | 12280 | 12190 | 2314 |
| 229 | 20230818 | 151000 | 3164859750 | 12260 | 12260 | 12280 | 12240 | 733 |
| 230 | 20230818 | 150900 | 3155883770 | 12260 | 12280 | 12280 | 12260 | 680 |
| 231 | 20230818 | 150800 | 3147539510 | 12270 | 12280 | 12290 | 12270 | 506 |
| 232 | 20230818 | 150700 | 3141329840 | 12270 | 12290 | 12290 | 12270 | 172 |
| 233 | 20230818 | 150600 | 3139217750 | 12290 | 12290 | 12290 | 12270 | 531 |
| 234 | 20230818 | 150500 | 3132701960 | 12290 | 12300 | 12300 | 12280 | 392 |
| 235 | 20230818 | 150400 | 3127884320 | 12310 | 12220 | 12310 | 12220 | 2345 |
| 236 | 20230818 | 150300 | 3099155360 | 12220 | 12210 | 12220 | 12210 | 1984 |
| 237 | 20230818 | 150200 | 3074922210 | 12170 | 12170 | 12170 | 12160 | 1129 |
| 238 | 20230818 | 150100 | 3061186980 | 12160 | 12200 | 12220 | 12160 | 4777 |
| 239 | 20230818 | 150000 | 3002989150 | 12230 | 12200 | 12230 | 12200 | 1283 |
| 240 | 20230818 | 145900 | 2987336400 | 12200 | 12170 | 12200 | 12130 | 1898 |
| 241 | 20230818 | 145800 | 2964288150 | 12130 | 12240 | 12240 | 12130 | 3587 |
| 242 | 20230818 | 145700 | 2920579570 | 12240 | 12240 | 12240 | 12220 | 1018 |
| 243 | 20230818 | 145600 | 2908119670 | 12240 | 12280 | 12280 | 12210 | 5247 |
| 244 | 20230818 | 145500 | 2843820060 | 12280 | 12300 | 12310 | 12250 | 3298 |
| 245 | 20230818 | 145400 | 2803331890 | 12290 | 12290 | 12300 | 12270 | 964 |
| 246 | 20230818 | 145300 | 2791490560 | 12290 | 12260 | 12300 | 12200 | 3722 |
| 247 | 20230818 | 145200 | 2745826260 | 12260 | 12350 | 12350 | 12260 | 3699 |
| 248 | 20230818 | 145100 | 2700240890 | 12350 | 12370 | 12370 | 12340 | 3165 |
| 249 | 20230818 | 145000 | 2661110910 | 12380 | 12400 | 12400 | 12370 | 2441 |
| 250 | 20230818 | 144900 | 2630878470 | 12410 | 12480 | 12480 | 12410 | 2551 |
| 251 | 20230818 | 144800 | 2599187360 | 12440 | 12450 | 12490 | 12440 | 1078 |
| 252 | 20230818 | 144700 | 2585775240 | 12450 | 12440 | 12480 | 12420 | 1007 |
| 253 | 20230818 | 144600 | 2573255220 | 12430 | 12450 | 12510 | 12430 | 1772 |
| 254 | 20230818 | 144500 | 2551207830 | 12450 | 12500 | 12500 | 12450 | 2198 |
| 255 | 20230818 | 144400 | 2523807350 | 12500 | 12500 | 12540 | 12490 | 54 |
| 256 | 20230818 | 144300 | 2523132300 | 12560 | 12490 | 12560 | 12490 | 165 |
| 257 | 20230818 | 144200 | 2521066800 | 12490 | 12460 | 12510 | 12460 | 1500 |
| 258 | 20230818 | 144100 | 2502324710 | 12460 | 12450 | 12460 | 12450 | 141 |
| 259 | 20230818 | 144000 | 2500568230 | 12450 | 12470 | 12470 | 12450 | 828 |
| 260 | 20230818 | 143900 | 2490256270 | 12480 | 12470 | 12480 | 12470 | 331 |
| 261 | 20230818 | 143800 | 2486125890 | 12480 | 12480 | 12480 | 12470 | 356 |
| 262 | 20230818 | 143700 | 2481684070 | 12480 | 12480 | 12480 | 12480 | 1 |
| 263 | 20230818 | 143600 | 2481671590 | 12480 | 12480 | 12480 | 12480 | 640 |
| 264 | 20230818 | 143500 | 2473684390 | 12480 | 12480 | 12480 | 12480 | 1500 |
| 265 | 20230818 | 143400 | 2454964390 | 12480 | 12490 | 12490 | 12480 | 1381 |
| 266 | 20230818 | 143300 | 2437718360 | 12480 | 12510 | 12510 | 12480 | 364 |
| 267 | 20230818 | 143200 | 2433172990 | 12480 | 12480 | 12500 | 12480 | 1722 |
| 268 | 20230818 | 143100 | 2411666430 | 12480 | 12520 | 12520 | 12480 | 1807 |
| 269 | 20230818 | 143000 | 2389079350 | 12500 | 12550 | 12550 | 12500 | 146 |
| 270 | 20230818 | 142900 | 2387250540 | 12540 | 12540 | 12550 | 12540 | 232 |
| 271 | 20230818 | 142800 | 2384341150 | 12500 | 12540 | 12540 | 12500 | 816 |
| 272 | 20230818 | 142700 | 2374140730 | 12500 | 12490 | 12500 | 12490 | 753 |
| 273 | 20230818 | 142600 | 2364733750 | 12460 | 12490 | 12490 | 12460 | 1447 |
| 274 | 20230818 | 142500 | 2346683480 | 12490 | 12500 | 12550 | 12480 | 1606 |
| 275 | 20230818 | 142400 | 2326615680 | 12500 | 12460 | 12500 | 12450 | 181 |
| 276 | 20230818 | 142300 | 2324360690 | 12490 | 12470 | 12490 | 12450 | 506 |
| 277 | 20230818 | 142200 | 2318051770 | 12460 | 12540 | 12540 | 12460 | 7789 |
| 278 | 20230818 | 142100 | 2220650580 | 12540 | 12560 | 12570 | 12540 | 372 |
| 279 | 20230818 | 142000 | 2215983060 | 12550 | 12580 | 12580 | 12530 | 2292 |
| 280 | 20230818 | 141900 | 2187200590 | 12590 | 12590 | 12590 | 12580 | 610 |
| 281 | 20230818 | 141800 | 2179525690 | 12590 | 12600 | 12600 | 12580 | 1742 |
| 282 | 20230818 | 141700 | 2157579340 | 12610 | 12620 | 12620 | 12610 | 1309 |
| 283 | 20230818 | 141600 | 2141072370 | 12620 | 12620 | 12640 | 12620 | 200 |
| 284 | 20230818 | 141500 | 2138547780 | 12630 | 12650 | 12650 | 12620 | 66 |
| 285 | 20230818 | 141400 | 2137713980 | 12610 | 12620 | 12620 | 12610 | 1161 |
| 286 | 20230818 | 141300 | 2123063830 | 12620 | 12660 | 12660 | 12620 | 3847 |
| 287 | 20230818 | 141200 | 2074436770 | 12670 | 12660 | 12670 | 12660 | 952 |
| 288 | 20230818 | 141100 | 2062383850 | 12680 | 12690 | 12690 | 12660 | 503 |
| 289 | 20230818 | 141000 | 2056008520 | 12690 | 12690 | 12710 | 12680 | 47 |
| 290 | 20230818 | 140900 | 2055411890 | 12690 | 12710 | 12710 | 12690 | 392 |
| 291 | 20230818 | 140800 | 2050434680 | 12720 | 12720 | 12720 | 12720 | 176 |
| 292 | 20230818 | 140700 | 2048195960 | 12720 | 12720 | 12720 | 12720 | 0 |
| 293 | 20230818 | 140600 | 2048195960 | 12720 | 12720 | 12720 | 12720 | 10 |
| 294 | 20230818 | 140500 | 2048068760 | 12720 | 12720 | 12720 | 12700 | 141 |
| 295 | 20230818 | 140400 | 2046275640 | 12690 | 12710 | 12710 | 12690 | 130 |
| 296 | 20230818 | 140300 | 2044623740 | 12710 | 12710 | 12710 | 12710 | 11 |
| 297 | 20230818 | 140200 | 2044483930 | 12720 | 12720 | 12720 | 12720 | 10 |
| 298 | 20230818 | 140100 | 2044356730 | 12720 | 12720 | 12720 | 12720 | 0 |
| 299 | 20230818 | 140000 | 2044356730 | 12720 | 12670 | 12720 | 12670 | 2 |
| 300 | 20230818 | 135900 | 2044331340 | 12720 | 12720 | 12720 | 12720 | 0 |
| 301 | 20230818 | 135800 | 2044331340 | 12720 | 12720 | 12720 | 12720 | 0 |
| 302 | 20230818 | 135700 | 2044331340 | 12720 | 12710 | 12720 | 12710 | 138 |
| 303 | 20230818 | 135600 | 2042576500 | 12680 | 12680 | 12700 | 12670 | 400 |
| 304 | 20230818 | 135500 | 2037504110 | 12700 | 12700 | 12700 | 12700 | 122 |
| 305 | 20230818 | 135400 | 2035954710 | 12700 | 12670 | 12700 | 12670 | 185 |
| 306 | 20230818 | 135300 | 2033610730 | 12690 | 12690 | 12690 | 12690 | 0 |
| 307 | 20230818 | 135200 | 2033610730 | 12690 | 12690 | 12690 | 12690 | 7 |
| 308 | 20230818 | 135100 | 2033521900 | 12690 | 12690 | 12690 | 12690 | 23 |
| 309 | 20230818 | 135000 | 2033230030 | 12670 | 12670 | 12670 | 12670 | 1 |
| 310 | 20230818 | 134900 | 2033217360 | 12660 | 12660 | 12660 | 12660 | 17 |
| 311 | 20230818 | 134800 | 2033002140 | 12640 | 12640 | 12640 | 12640 | 0 |
| 312 | 20230818 | 134700 | 2033002140 | 12640 | 12640 | 12640 | 12640 | 0 |
| 313 | 20230818 | 134600 | 2033002140 | 12640 | 12640 | 12640 | 12640 | 392 |
| 314 | 20230818 | 134500 | 2028047260 | 12640 | 12660 | 12660 | 12640 | 1694 |
| 315 | 20230818 | 134400 | 2006618460 | 12660 | 12700 | 12700 | 12660 | 1879 |
| 316 | 20230818 | 134300 | 1982792630 | 12700 | 12700 | 12700 | 12700 | 70 |
| 317 | 20230818 | 134200 | 1981903630 | 12700 | 12700 | 12700 | 12700 | 50 |
| 318 | 20230818 | 134100 | 1981268630 | 12690 | 12710 | 12710 | 12690 | 1404 |
| 319 | 20230818 | 134000 | 1963436170 | 12710 | 12710 | 12710 | 12710 | 0 |
| 320 | 20230818 | 133900 | 1963436170 | 12710 | 12710 | 12710 | 12710 | 0 |
| 321 | 20230818 | 133800 | 1963436170 | 12710 | 12710 | 12710 | 12710 | 150 |
| 322 | 20230818 | 133700 | 1961529670 | 12710 | 12720 | 12720 | 12710 | 13 |
| 323 | 20230818 | 133600 | 1961364390 | 12740 | 12720 | 12740 | 12720 | 255 |
| 324 | 20230818 | 133500 | 1958118790 | 12740 | 12740 | 12740 | 12740 | 0 |
| 325 | 20230818 | 133400 | 1958118790 | 12740 | 12750 | 12750 | 12740 | 26 |
| 326 | 20230818 | 133300 | 1957787300 | 12750 | 12750 | 12750 | 12750 | 102 |
| 327 | 20230818 | 133200 | 1956486800 | 12710 | 12710 | 12710 | 12710 | 0 |
| 328 | 20230818 | 133100 | 1956486800 | 12710 | 12710 | 12710 | 12710 | 345 |
| 329 | 20230818 | 133000 | 1952101850 | 12710 | 12710 | 12710 | 12710 | 1 |
| 330 | 20230818 | 132900 | 1952089140 | 12700 | 12700 | 12700 | 12700 | 10 |
| 331 | 20230818 | 132800 | 1951962140 | 12710 | 12710 | 12710 | 12710 | 164 |
| 332 | 20230818 | 132700 | 1949877700 | 12710 | 12700 | 12710 | 12690 | 226 |
| 333 | 20230818 | 132600 | 1947008360 | 12700 | 12700 | 12700 | 12690 | 131 |
| 334 | 20230818 | 132500 | 1945344860 | 12700 | 12700 | 12710 | 12700 | 840 |
| 335 | 20230818 | 132400 | 1934675860 | 12700 | 12710 | 12710 | 12700 | 640 |
| 336 | 20230818 | 132300 | 1926544610 | 12710 | 12710 | 12710 | 12700 | 32 |
| 337 | 20230818 | 132200 | 1926137910 | 12710 | 12730 | 12730 | 12710 | 885 |
| 338 | 20230818 | 132100 | 1914878720 | 12740 | 12740 | 12740 | 12740 | 20 |
| 339 | 20230818 | 132000 | 1914623920 | 12730 | 12730 | 12730 | 12730 | 0 |
| 340 | 20230818 | 131900 | 1914623920 | 12730 | 12760 | 12760 | 12730 | 232 |
| 341 | 20230818 | 131800 | 1911667450 | 12770 | 12790 | 12790 | 12770 | 58 |
| 342 | 20230818 | 131700 | 1910925790 | 12800 | 12770 | 12800 | 12770 | 8 |
| 343 | 20230818 | 131600 | 1910823530 | 12760 | 12760 | 12760 | 12760 | 140 |
| 344 | 20230818 | 131500 | 1909037130 | 12740 | 12760 | 12760 | 12740 | 3 |
| 345 | 20230818 | 131400 | 1908998890 | 12750 | 12750 | 12750 | 12750 | 34 |
| 346 | 20230818 | 131300 | 1908565390 | 12750 | 12750 | 12750 | 12740 | 263 |
| 347 | 20230818 | 131200 | 1905212640 | 12750 | 12730 | 12750 | 12730 | 739 |
| 348 | 20230818 | 131100 | 1895791900 | 12740 | 12740 | 12750 | 12740 | 1021 |
| 349 | 20230818 | 131000 | 1882774880 | 12750 | 12740 | 12750 | 12740 | 201 |
| 350 | 20230818 | 130900 | 1880212440 | 12720 | 12720 | 12720 | 12720 | 0 |
| 351 | 20230818 | 130800 | 1880212440 | 12720 | 12720 | 12720 | 12720 | 0 |
| 352 | 20230818 | 130700 | 1880212440 | 12720 | 12720 | 12720 | 12720 | 3 |
| 353 | 20230818 | 130600 | 1880174280 | 12720 | 12720 | 12720 | 12720 | 20 |
| 354 | 20230818 | 130500 | 1879919880 | 12720 | 12710 | 12720 | 12710 | 66 |
| 355 | 20230818 | 130400 | 1879080430 | 12700 | 12730 | 12730 | 12700 | 500 |
| 356 | 20230818 | 130300 | 1872721230 | 12730 | 12740 | 12740 | 12720 | 1124 |
| 357 | 20230818 | 130200 | 1858403320 | 12750 | 12750 | 12750 | 12750 | 5 |
| 358 | 20230818 | 130100 | 1858339570 | 12740 | 12750 | 12750 | 12740 | 41 |
| 359 | 20230818 | 130000 | 1857817200 | 12750 | 12750 | 12760 | 12750 | 919 |
| 360 | 20230818 | 125900 | 1846091390 | 12730 | 12790 | 12790 | 12730 | 125 |
| 361 | 20230818 | 125800 | 1844496350 | 12780 | 12790 | 12790 | 12780 | 165 |
| 362 | 20230818 | 125700 | 1842386140 | 12790 | 12790 | 12790 | 12790 | 4 |
| 363 | 20230818 | 125600 | 1842334980 | 12790 | 12790 | 12790 | 12790 | 0 |
| 364 | 20230818 | 125500 | 1842334980 | 12790 | 12790 | 12790 | 12790 | 1 |
| 365 | 20230818 | 125400 | 1842322190 | 12790 | 12790 | 12790 | 12790 | 20 |
| 366 | 20230818 | 125300 | 1842066390 | 12790 | 12790 | 12790 | 12790 | 0 |
| 367 | 20230818 | 125200 | 1842066390 | 12790 | 12790 | 12790 | 12790 | 1 |
| 368 | 20230818 | 125100 | 1842053600 | 12780 | 12780 | 12780 | 12780 | 0 |
| 369 | 20230818 | 125000 | 1842053600 | 12780 | 12790 | 12790 | 12780 | 46 |
| 370 | 20230818 | 124900 | 1841465320 | 12770 | 12740 | 12790 | 12740 | 1436 |
| 371 | 20230818 | 124800 | 1823162080 | 12740 | 12710 | 12740 | 12710 | 40 |
| 372 | 20230818 | 124700 | 1822653200 | 12710 | 12720 | 12730 | 12710 | 344 |
| 373 | 20230818 | 124600 | 1818277360 | 12720 | 12720 | 12720 | 12720 | 0 |
| 374 | 20230818 | 124500 | 1818277360 | 12720 | 12710 | 12720 | 12710 | 11 |
| 375 | 20230818 | 124400 | 1818137450 | 12730 | 12730 | 12730 | 12730 | 30 |
| 376 | 20230818 | 124300 | 1817755550 | 12730 | 12720 | 12730 | 12720 | 115 |
| 377 | 20230818 | 124200 | 1816292100 | 12700 | 12740 | 12740 | 12700 | 714 |
| 378 | 20230818 | 124100 | 1807211060 | 12740 | 12740 | 12740 | 12740 | 0 |
| 379 | 20230818 | 124000 | 1807211060 | 12740 | 12710 | 12740 | 12700 | 601 |
| 380 | 20230818 | 123900 | 1799572660 | 12710 | 12740 | 12740 | 12710 | 1813 |
| 381 | 20230818 | 123800 | 1776504410 | 12730 | 12740 | 12740 | 12730 | 502 |
| 382 | 20230818 | 123700 | 1770113930 | 12740 | 12740 | 12740 | 12740 | 3 |
| 383 | 20230818 | 123600 | 1770075710 | 12740 | 12710 | 12740 | 12710 | 23 |
| 384 | 20230818 | 123500 | 1769783350 | 12700 | 12700 | 12700 | 12700 | 0 |
| 385 | 20230818 | 123400 | 1769783350 | 12700 | 12700 | 12700 | 12700 | 200 |
| 386 | 20230818 | 123300 | 1767243350 | 12700 | 12710 | 12710 | 12700 | 500 |
| 387 | 20230818 | 123200 | 1760892830 | 12710 | 12730 | 12730 | 12710 | 2404 |
| 388 | 20230818 | 123100 | 1730296240 | 12740 | 12750 | 12750 | 12740 | 1334 |
| 389 | 20230818 | 123000 | 1713299570 | 12750 | 12760 | 12760 | 12750 | 420 |
| 390 | 20230818 | 122900 | 1707944370 | 12760 | 12750 | 12760 | 12750 | 1698 |
| 391 | 20230818 | 122800 | 1686293200 | 12760 | 12770 | 12770 | 12750 | 3182 |
| 392 | 20230818 | 122700 | 1645687370 | 12770 | 12780 | 12780 | 12770 | 405 |
| 393 | 20230818 | 122600 | 1640513160 | 12780 | 12820 | 12820 | 12780 | 2313 |
| 394 | 20230818 | 122500 | 1610913580 | 12830 | 12830 | 12830 | 12830 | 37 |
| 395 | 20230818 | 122400 | 1610438870 | 12830 | 12830 | 12830 | 12830 | 0 |
| 396 | 20230818 | 122300 | 1610438870 | 12830 | 12830 | 12830 | 12830 | 5 |
| 397 | 20230818 | 122200 | 1610374720 | 12830 | 12830 | 12830 | 12830 | 0 |
| 398 | 20230818 | 122100 | 1610374720 | 12830 | 12830 | 12830 | 12830 | 0 |
| 399 | 20230818 | 122000 | 1610374720 | 12830 | 12830 | 12830 | 12830 | 0 |
| 400 | 20230818 | 121900 | 1610374720 | 12830 | 12830 | 12830 | 12830 | 66 |
| 401 | 20230818 | 121800 | 1609527940 | 12830 | 12830 | 12830 | 12830 | 337 |
| 402 | 20230818 | 121700 | 1605204230 | 12820 | 12830 | 12830 | 12820 | 16 |
| 403 | 20230818 | 121600 | 1604998960 | 12830 | 12830 | 12830 | 12830 | 345 |
| 404 | 20230818 | 121500 | 1600572610 | 12820 | 12820 | 12820 | 12820 | 50 |
| 405 | 20230818 | 121400 | 1599931610 | 12820 | 12820 | 12820 | 12820 | 0 |
| 406 | 20230818 | 121300 | 1599931610 | 12820 | 12820 | 12820 | 12820 | 1 |
| 407 | 20230818 | 121200 | 1599918790 | 12810 | 12810 | 12810 | 12810 | 0 |
| 408 | 20230818 | 121100 | 1599918790 | 12810 | 12810 | 12810 | 12810 | 252 |
| 409 | 20230818 | 121000 | 1596690670 | 12820 | 12820 | 12820 | 12820 | 10 |
| 410 | 20230818 | 120900 | 1596562470 | 12820 | 12820 | 12820 | 12820 | 0 |
| 411 | 20230818 | 120800 | 1596562470 | 12820 | 12820 | 12820 | 12820 | 0 |
| 412 | 20230818 | 120700 | 1596562470 | 12820 | 12820 | 12820 | 12820 | 60 |
| 413 | 20230818 | 120600 | 1595793270 | 12820 | 12830 | 12830 | 12820 | 430 |
| 414 | 20230818 | 120500 | 1590278510 | 12820 | 12820 | 12820 | 12820 | 0 |
| 415 | 20230818 | 120400 | 1590278510 | 12820 | 12850 | 12850 | 12820 | 1750 |
| 416 | 20230818 | 120300 | 1567827290 | 12840 | 12870 | 12870 | 12840 | 528 |
| 417 | 20230818 | 120200 | 1561045990 | 12880 | 12880 | 12880 | 12880 | 0 |
| 418 | 20230818 | 120100 | 1561045990 | 12880 | 12880 | 12880 | 12880 | 0 |
| 419 | 20230818 | 120000 | 1561045990 | 12880 | 12880 | 12880 | 12880 | 1 |
| 420 | 20230818 | 115900 | 1561033110 | 12880 | 12880 | 12880 | 12880 | 50 |
| 421 | 20230818 | 115800 | 1560389110 | 12880 | 12870 | 12880 | 12870 | 4 |
| 422 | 20230818 | 115700 | 1560337620 | 12840 | 12840 | 12840 | 12840 | 0 |
| 423 | 20230818 | 115600 | 1560337620 | 12840 | 12840 | 12840 | 12840 | 0 |
| 424 | 20230818 | 115500 | 1560337620 | 12840 | 12840 | 12840 | 12840 | 1 |
| 425 | 20230818 | 115400 | 1560324780 | 12850 | 12860 | 12860 | 12850 | 366 |
| 426 | 20230818 | 115300 | 1555621630 | 12870 | 12870 | 12870 | 12870 | 0 |
| 427 | 20230818 | 115200 | 1555621630 | 12870 | 12870 | 12870 | 12870 | 10 |
| 428 | 20230818 | 115100 | 1555492930 | 12870 | 12870 | 12870 | 12870 | 98 |
| 429 | 20230818 | 115000 | 1554231670 | 12870 | 12880 | 12880 | 12870 | 2 |
| 430 | 20230818 | 114900 | 1554205920 | 12880 | 12880 | 12880 | 12880 | 0 |
| 431 | 20230818 | 114800 | 1554205920 | 12880 | 12880 | 12880 | 12880 | 0 |
| 432 | 20230818 | 114700 | 1554205920 | 12880 | 12850 | 12880 | 12850 | 3 |
| 433 | 20230818 | 114600 | 1554167310 | 12820 | 12820 | 12820 | 12820 | 656 |
| 434 | 20230818 | 114500 | 1545757390 | 12800 | 12810 | 12810 | 12800 | 225 |
| 435 | 20230818 | 114400 | 1542876460 | 12810 | 12820 | 12820 | 12810 | 198 |
| 436 | 20230818 | 114300 | 1540339470 | 12820 | 12820 | 12820 | 12820 | 0 |
| 437 | 20230818 | 114200 | 1540339470 | 12820 | 12820 | 12820 | 12820 | 3 |
| 438 | 20230818 | 114100 | 1540301010 | 12820 | 12820 | 12820 | 12820 | 0 |
| 439 | 20230818 | 114000 | 1540301010 | 12820 | 12880 | 12880 | 12820 | 340 |
| 440 | 20230818 | 113900 | 1535941460 | 12890 | 12890 | 12890 | 12890 | 0 |
| 441 | 20230818 | 113800 | 1535941460 | 12890 | 12890 | 12890 | 12890 | 20 |
| 442 | 20230818 | 113700 | 1535683660 | 12890 | 12800 | 12890 | 12800 | 10894 |
| 443 | 20230818 | 113600 | 1396230210 | 12800 | 12800 | 12800 | 12800 | 13064 |
| 444 | 20230818 | 113500 | 1229011010 | 12790 | 12800 | 12800 | 12790 | 623 |
| 445 | 20230818 | 113400 | 1221041610 | 12800 | 12790 | 12800 | 12790 | 15 |
| 446 | 20230818 | 113300 | 1220849710 | 12800 | 12800 | 12800 | 12800 | 242 |
| 447 | 20230818 | 113200 | 1217752110 | 12790 | 12870 | 12870 | 12790 | 3561 |
| 448 | 20230818 | 113100 | 1172144930 | 12900 | 12870 | 12900 | 12870 | 41 |
| 449 | 20230818 | 113000 | 1171617110 | 12870 | 12870 | 12870 | 12870 | 14 |
| 450 | 20230818 | 112900 | 1171436930 | 12870 | 12890 | 12890 | 12870 | 178 |
| 451 | 20230818 | 112800 | 1169144510 | 12900 | 12900 | 12900 | 12900 | 0 |
| 452 | 20230818 | 112700 | 1169144510 | 12900 | 12900 | 12900 | 12900 | 38 |
| 453 | 20230818 | 112600 | 1168654310 | 12900 | 12930 | 12930 | 12900 | 251 |
| 454 | 20230818 | 112500 | 1165414880 | 12940 | 12940 | 12940 | 12940 | 0 |
| 455 | 20230818 | 112400 | 1165414880 | 12940 | 12920 | 12940 | 12920 | 445 |
| 456 | 20230818 | 112300 | 1159664000 | 12920 | 12880 | 12920 | 12880 | 47 |
| 457 | 20230818 | 112200 | 1159058040 | 12880 | 12880 | 12880 | 12880 | 8 |
| 458 | 20230818 | 112100 | 1158955000 | 12880 | 12880 | 12880 | 12880 | 109 |
| 459 | 20230818 | 112000 | 1157551080 | 12870 | 12870 | 12870 | 12870 | 0 |
| 460 | 20230818 | 111900 | 1157551080 | 12870 | 12870 | 12870 | 12870 | 0 |
| 461 | 20230818 | 111800 | 1157551080 | 12870 | 12870 | 12870 | 12870 | 13 |
| 462 | 20230818 | 111700 | 1157383770 | 12870 | 12880 | 12880 | 12870 | 205 |
| 463 | 20230818 | 111600 | 1154745380 | 12910 | 12900 | 12910 | 12900 | 10 |
| 464 | 20230818 | 111500 | 1154616290 | 12920 | 12920 | 12920 | 12920 | 0 |
| 465 | 20230818 | 111400 | 1154616290 | 12920 | 12920 | 12920 | 12920 | 0 |
| 466 | 20230818 | 111300 | 1154616290 | 12920 | 12920 | 12920 | 12920 | 13 |
| 467 | 20230818 | 111200 | 1154448330 | 12900 | 12900 | 12900 | 12900 | 223 |
| 468 | 20230818 | 111100 | 1151571630 | 12910 | 12910 | 12910 | 12910 | 0 |
| 469 | 20230818 | 111000 | 1151571630 | 12910 | 12910 | 12910 | 12910 | 50 |
| 470 | 20230818 | 110900 | 1150926130 | 12860 | 12890 | 12890 | 12840 | 1028 |
| 471 | 20230818 | 110800 | 1137717110 | 12910 | 12890 | 12910 | 12890 | 430 |
| 472 | 20230818 | 110700 | 1132173910 | 12890 | 12890 | 12890 | 12890 | 1 |
| 473 | 20230818 | 110600 | 1132161020 | 12880 | 12940 | 12940 | 12880 | 815 |
| 474 | 20230818 | 110500 | 1121655860 | 12940 | 12950 | 12950 | 12940 | 104 |
| 475 | 20230818 | 110400 | 1120309100 | 12950 | 12950 | 12950 | 12950 | 0 |
| 476 | 20230818 | 110300 | 1120309100 | 12950 | 12940 | 12950 | 12940 | 3 |
| 477 | 20230818 | 110200 | 1120270260 | 12930 | 12930 | 12940 | 12930 | 193 |
| 478 | 20230818 | 110100 | 1117772910 | 12930 | 12890 | 12930 | 12890 | 19 |
| 479 | 20230818 | 110000 | 1117527770 | 12890 | 12890 | 12960 | 12890 | 70 |
| 480 | 20230818 | 105900 | 1116622800 | 12920 | 12900 | 12920 | 12880 | 313 |
| 481 | 20230818 | 105800 | 1112579500 | 12910 | 12910 | 12920 | 12910 | 200 |
| 482 | 20230818 | 105700 | 1109995600 | 12910 | 12910 | 12940 | 12890 | 297 |
| 483 | 20230818 | 105600 | 1106163970 | 12940 | 12890 | 12940 | 12890 | 2079 |
| 484 | 20230818 | 105500 | 1079354790 | 12890 | 12900 | 12900 | 12870 | 2442 |
| 485 | 20230818 | 105400 | 1047907290 | 12900 | 12970 | 12970 | 12900 | 468 |
| 486 | 20230818 | 105300 | 1041859900 | 12970 | 12990 | 13050 | 12970 | 201 |
| 487 | 20230818 | 105200 | 1039245700 | 12990 | 12990 | 12990 | 12990 | 189 |
| 488 | 20230818 | 105100 | 1036790590 | 12990 | 13030 | 13030 | 12990 | 111 |
| 489 | 20230818 | 105000 | 1035346040 | 13030 | 13030 | 13050 | 13030 | 190 |
| 490 | 20230818 | 104900 | 1032869440 | 13040 | 13030 | 13040 | 13030 | 149 |
| 491 | 20230818 | 104800 | 1030927560 | 13050 | 13040 | 13050 | 13040 | 3 |
| 492 | 20230818 | 104700 | 1030888420 | 13030 | 13040 | 13050 | 13030 | 105 |
| 493 | 20230818 | 104600 | 1029520180 | 13050 | 13030 | 13050 | 13030 | 203 |
| 494 | 20230818 | 104500 | 1026875040 | 13030 | 13040 | 13050 | 13030 | 72 |
| 495 | 20230818 | 104400 | 1025935710 | 13040 | 13030 | 13040 | 13030 | 3 |
| 496 | 20230818 | 104300 | 1025896600 | 13020 | 13020 | 13020 | 13020 | 0 |
| 497 | 20230818 | 104200 | 1025896600 | 13020 | 13020 | 13020 | 13020 | 0 |
| 498 | 20230818 | 104100 | 1025896600 | 13020 | 13040 | 13050 | 13020 | 114 |
| 499 | 20230818 | 104000 | 1024410830 | 13040 | 13000 | 13040 | 13000 | 1177 |
| 500 | 20230818 | 103900 | 1009109760 | 12980 | 13000 | 13000 | 12980 | 304 |
| 501 | 20230818 | 103800 | 1005160820 | 13000 | 12990 | 13000 | 12990 | 1086 |
| 502 | 20230818 | 103700 | 991042870 | 13000 | 12940 | 13000 | 12940 | 667 |
| 503 | 20230818 | 103600 | 982384830 | 12940 | 12900 | 12940 | 12900 | 51 |
| 504 | 20230818 | 103500 | 981725690 | 12900 | 12900 | 12900 | 12870 | 63 |
| 505 | 20230818 | 103400 | 980914170 | 12840 | 12900 | 12910 | 12840 | 717 |
| 506 | 20230818 | 103300 | 971660890 | 12840 | 12880 | 12900 | 12840 | 1085 |
| 507 | 20230818 | 103200 | 957698210 | 12870 | 12850 | 12870 | 12850 | 513 |
| 508 | 20230818 | 103100 | 951101710 | 12830 | 12840 | 12840 | 12830 | 268 |
| 509 | 20230818 | 103000 | 947661250 | 12840 | 12840 | 12840 | 12840 | 1 |
| 510 | 20230818 | 102900 | 947648410 | 12850 | 12850 | 12850 | 12850 | 25 |
| 511 | 20230818 | 102800 | 947327160 | 12850 | 12850 | 12850 | 12850 | 0 |
| 512 | 20230818 | 102700 | 947327160 | 12850 | 12850 | 12850 | 12850 | 1 |
| 513 | 20230818 | 102600 | 947314310 | 12830 | 12830 | 12830 | 12830 | 283 |
| 514 | 20230818 | 102500 | 943683420 | 12860 | 12860 | 12860 | 12860 | 2 |
| 515 | 20230818 | 102400 | 943657700 | 12830 | 12840 | 12840 | 12830 | 264 |
| 516 | 20230818 | 102300 | 940270480 | 12870 | 12870 | 12870 | 12870 | 5 |
| 517 | 20230818 | 102200 | 940206130 | 12870 | 12870 | 12870 | 12870 | 3 |
| 518 | 20230818 | 102100 | 940167520 | 12830 | 12830 | 12860 | 12830 | 1476 |
| 519 | 20230818 | 102000 | 921215240 | 12810 | 12810 | 12810 | 12810 | 0 |
| 520 | 20230818 | 101900 | 921215240 | 12810 | 12840 | 12840 | 12810 | 217 |
| 521 | 20230818 | 101800 | 918434970 | 12810 | 12810 | 12810 | 12810 | 0 |
| 522 | 20230818 | 101700 | 918434970 | 12810 | 12820 | 12820 | 12810 | 610 |
| 523 | 20230818 | 101600 | 910617770 | 12820 | 12840 | 12850 | 12820 | 327 |
| 524 | 20230818 | 101500 | 906421570 | 12840 | 12820 | 12840 | 12820 | 101 |
| 525 | 20230818 | 101400 | 905124750 | 12840 | 12840 | 12840 | 12840 | 200 |
| 526 | 20230818 | 101300 | 902556750 | 12840 | 12810 | 12840 | 12810 | 11 |
| 527 | 20230818 | 101200 | 902415810 | 12800 | 12800 | 12800 | 12800 | 0 |
| 528 | 20230818 | 101100 | 902415810 | 12800 | 12840 | 12840 | 12790 | 3383 |
| 529 | 20230818 | 101000 | 859079060 | 12840 | 12840 | 12840 | 12840 | 9 |
| 530 | 20230818 | 100900 | 858963500 | 12850 | 12850 | 12850 | 12840 | 54 |
| 531 | 20230818 | 100800 | 858269620 | 12850 | 12860 | 12860 | 12840 | 354 |
| 532 | 20230818 | 100700 | 853722060 | 12870 | 12880 | 12890 | 12870 | 74 |
| 533 | 20230818 | 100600 | 852768500 | 12880 | 12860 | 12890 | 12860 | 135 |
| 534 | 20230818 | 100500 | 851030530 | 12850 | 12860 | 12860 | 12850 | 409 |
| 535 | 20230818 | 100400 | 845774760 | 12860 | 12860 | 12860 | 12860 | 802 |
| 536 | 20230818 | 100300 | 835461040 | 12870 | 12880 | 12880 | 12870 | 161 |
| 537 | 20230818 | 100200 | 833387550 | 12880 | 12880 | 12880 | 12880 | 15 |
| 538 | 20230818 | 100100 | 833194350 | 12880 | 12880 | 12880 | 12880 | 15 |
| 539 | 20230818 | 100000 | 833001150 | 12880 | 12880 | 12880 | 12880 | 0 |
| 540 | 20230818 | 095900 | 833001150 | 12880 | 12880 | 12890 | 12880 | 8 |
| 541 | 20230818 | 095800 | 832898090 | 12880 | 12850 | 12880 | 12850 | 574 |
| 542 | 20230818 | 095700 | 825514670 | 12860 | 12860 | 12860 | 12860 | 1115 |
| 543 | 20230818 | 095600 | 811175770 | 12850 | 12860 | 12860 | 12850 | 23 |
| 544 | 20230818 | 095500 | 810880010 | 12860 | 12860 | 12860 | 12860 | 3 |
| 545 | 20230818 | 095400 | 810841430 | 12820 | 12860 | 12860 | 12820 | 1791 |
| 546 | 20230818 | 095300 | 787854520 | 12880 | 12870 | 12880 | 12870 | 33 |
| 547 | 20230818 | 095200 | 787429800 | 12870 | 12890 | 12890 | 12870 | 342 |
| 548 | 20230818 | 095100 | 783025300 | 12890 | 12900 | 12900 | 12890 | 16 |
| 549 | 20230818 | 095000 | 782819050 | 12890 | 12910 | 12920 | 12890 | 1124 |
| 550 | 20230818 | 094900 | 768326870 | 12920 | 12930 | 12930 | 12920 | 257 |
| 551 | 20230818 | 094800 | 765004730 | 12930 | 12900 | 12930 | 12900 | 573 |
| 552 | 20230818 | 094700 | 757610990 | 12900 | 12900 | 12900 | 12890 | 292 |
| 553 | 20230818 | 094600 | 753844560 | 12900 | 12930 | 12930 | 12900 | 2238 |
| 554 | 20230818 | 094500 | 724963540 | 12930 | 12930 | 12940 | 12930 | 72 |
| 555 | 20230818 | 094400 | 724032080 | 12930 | 12930 | 12930 | 12930 | 104 |
| 556 | 20230818 | 094300 | 722687360 | 12940 | 12930 | 12940 | 12930 | 328 |
| 557 | 20230818 | 094200 | 718446310 | 12940 | 12940 | 12940 | 12940 | 87 |
| 558 | 20230818 | 094100 | 717320530 | 12950 | 12910 | 12950 | 12910 | 321 |
| 559 | 20230818 | 094000 | 713168240 | 12910 | 12940 | 12940 | 12910 | 118 |
| 560 | 20230818 | 093900 | 711642940 | 12940 | 12900 | 12940 | 12900 | 967 |
| 561 | 20230818 | 093800 | 699167580 | 12890 | 12950 | 12950 | 12880 | 4284 |
| 562 | 20230818 | 093700 | 643861310 | 12950 | 12990 | 12990 | 12950 | 1421 |
| 563 | 20230818 | 093600 | 625444920 | 12990 | 13000 | 13000 | 12990 | 531 |
| 564 | 20230818 | 093500 | 618547210 | 12990 | 12990 | 12990 | 12990 | 208 |
| 565 | 20230818 | 093400 | 615845290 | 12990 | 13000 | 13000 | 12990 | 838 |
| 566 | 20230818 | 093300 | 604956450 | 13000 | 13060 | 13060 | 12990 | 2400 |
| 567 | 20230818 | 093200 | 573745720 | 13060 | 13060 | 13060 | 13060 | 95 |
| 568 | 20230818 | 093100 | 572505020 | 13080 | 13070 | 13080 | 13070 | 23 |
| 569 | 20230818 | 093000 | 572204310 | 13080 | 13090 | 13100 | 13080 | 33 |
| 570 | 20230818 | 092900 | 571772480 | 13130 | 13100 | 13130 | 13090 | 300 |
| 571 | 20230818 | 092800 | 567840480 | 13090 | 13100 | 13100 | 13090 | 576 |
| 572 | 20230818 | 092700 | 560300540 | 13140 | 13110 | 13140 | 13110 | 640 |
| 573 | 20230818 | 092600 | 551904390 | 13110 | 13120 | 13130 | 13110 | 411 |
| 574 | 20230818 | 092500 | 546508080 | 13120 | 13150 | 13150 | 13120 | 20 |
| 575 | 20230818 | 092400 | 546245560 | 13150 | 13130 | 13150 | 13130 | 90 |
| 576 | 20230818 | 092300 | 545063420 | 13130 | 13130 | 13150 | 13130 | 404 |
| 577 | 20230818 | 092200 | 539757880 | 13120 | 13110 | 13120 | 13100 | 457 |
| 578 | 20230818 | 092100 | 533763630 | 13110 | 13180 | 13180 | 13110 | 725 |
| 579 | 20230818 | 092000 | 524223260 | 13170 | 13150 | 13170 | 13150 | 262 |
| 580 | 20230818 | 091900 | 520774360 | 13170 | 13170 | 13170 | 13170 | 76 |
| 581 | 20230818 | 091800 | 519773440 | 13170 | 13170 | 13170 | 13110 | 151 |
| 582 | 20230818 | 091700 | 517784830 | 13170 | 13130 | 13190 | 13110 | 1893 |
| 583 | 20230818 | 091600 | 492901660 | 13130 | 13080 | 13130 | 13080 | 310 |
| 584 | 20230818 | 091500 | 488832340 | 13080 | 13070 | 13080 | 13060 | 57 |
| 585 | 20230818 | 091400 | 488087280 | 13060 | 12980 | 13060 | 12980 | 391 |
| 586 | 20230818 | 091300 | 483000260 | 12980 | 12970 | 12980 | 12970 | 740 |
| 587 | 20230818 | 091200 | 473397310 | 12970 | 12970 | 12970 | 12960 | 13 |
| 588 | 20230818 | 091100 | 473228720 | 12960 | 13010 | 13010 | 12950 | 3368 |
| 589 | 20230818 | 091000 | 429501720 | 13010 | 13050 | 13050 | 13010 | 990 |
| 590 | 20230818 | 090900 | 416594620 | 13070 | 13070 | 13070 | 13040 | 669 |
| 591 | 20230818 | 090800 | 407853410 | 13070 | 13100 | 13110 | 13050 | 1420 |
| 592 | 20230818 | 090700 | 389268820 | 13100 | 13230 | 13230 | 13100 | 1801 |
| 593 | 20230818 | 090600 | 365552260 | 13240 | 13220 | 13240 | 13210 | 734 |
| 594 | 20230818 | 090500 | 355842670 | 13220 | 13250 | 13260 | 13210 | 116 |
| 595 | 20230818 | 090400 | 354305720 | 13260 | 13300 | 13300 | 13240 | 755 |
| 596 | 20230818 | 090300 | 344281700 | 13310 | 13390 | 13390 | 13310 | 1488 |
| 597 | 20230818 | 090200 | 324410580 | 13380 | 13240 | 13450 | 13240 | 10366 |
| 598 | 20230818 | 090100 | 185709030 | 13250 | 13240 | 13250 | 13160 | 3362 |
| 599 | 20230818 | 090000 | 141210690 | 13230 | 13200 | 13240 | 13150 | 10194 |