28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 3 | 20230818 | 183000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 4 | 20230818 | 182900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 5 | 20230818 | 182800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 6 | 20230818 | 182700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 7 | 20230818 | 182600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 8 | 20230818 | 182500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 9 | 20230818 | 182400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 10 | 20230818 | 182300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 11 | 20230818 | 182200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 12 | 20230818 | 182100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 13 | 20230818 | 182000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 14 | 20230818 | 181900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 15 | 20230818 | 181800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 16 | 20230818 | 181700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 17 | 20230818 | 181600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 18 | 20230818 | 181500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 19 | 20230818 | 181400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 20 | 20230818 | 181300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 21 | 20230818 | 181200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 22 | 20230818 | 181100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 23 | 20230818 | 181000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 24 | 20230818 | 180900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 25 | 20230818 | 180800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 26 | 20230818 | 180700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 27 | 20230818 | 180600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 28 | 20230818 | 180500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 29 | 20230818 | 180400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 30 | 20230818 | 180300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 31 | 20230818 | 180200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 32 | 20230818 | 180100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 33 | 20230818 | 180000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 34 | 20230818 | 175900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 35 | 20230818 | 175800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 36 | 20230818 | 175700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 37 | 20230818 | 175600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 38 | 20230818 | 175500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 39 | 20230818 | 175400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 40 | 20230818 | 175300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 41 | 20230818 | 175200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 42 | 20230818 | 175100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 43 | 20230818 | 175000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 44 | 20230818 | 174900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 45 | 20230818 | 174800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 46 | 20230818 | 174700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 47 | 20230818 | 174600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 48 | 20230818 | 174500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 49 | 20230818 | 174400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 50 | 20230818 | 174300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 51 | 20230818 | 174200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 52 | 20230818 | 174100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 53 | 20230818 | 174000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 54 | 20230818 | 173900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 55 | 20230818 | 173800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 56 | 20230818 | 173700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 57 | 20230818 | 173600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 58 | 20230818 | 173500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 59 | 20230818 | 173400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 60 | 20230818 | 173300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 61 | 20230818 | 173200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 62 | 20230818 | 173100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 63 | 20230818 | 173000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 64 | 20230818 | 172900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 65 | 20230818 | 172800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 66 | 20230818 | 172700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 67 | 20230818 | 172600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 68 | 20230818 | 172500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 69 | 20230818 | 172400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 70 | 20230818 | 172300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 71 | 20230818 | 172200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 72 | 20230818 | 172100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 73 | 20230818 | 172000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 74 | 20230818 | 171900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 75 | 20230818 | 171800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 76 | 20230818 | 171700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 77 | 20230818 | 171600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 78 | 20230818 | 171500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 79 | 20230818 | 171400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 80 | 20230818 | 171300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 81 | 20230818 | 171200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 82 | 20230818 | 171100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 83 | 20230818 | 171000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 84 | 20230818 | 170900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 85 | 20230818 | 170800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 86 | 20230818 | 170700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 87 | 20230818 | 170600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 88 | 20230818 | 170500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 89 | 20230818 | 170400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 90 | 20230818 | 170300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 91 | 20230818 | 170200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 92 | 20230818 | 170100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 93 | 20230818 | 170000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 94 | 20230818 | 165900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 95 | 20230818 | 165800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 96 | 20230818 | 165700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 97 | 20230818 | 165600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 98 | 20230818 | 165500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 99 | 20230818 | 165400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 100 | 20230818 | 165300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 101 | 20230818 | 165200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 102 | 20230818 | 165100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 103 | 20230818 | 165000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 104 | 20230818 | 164900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 105 | 20230818 | 164800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 106 | 20230818 | 164700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 107 | 20230818 | 164600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 108 | 20230818 | 164500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 109 | 20230818 | 164400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 110 | 20230818 | 164300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 111 | 20230818 | 164200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 112 | 20230818 | 164100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 113 | 20230818 | 164000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 114 | 20230818 | 163900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 115 | 20230818 | 163800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 116 | 20230818 | 163700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 117 | 20230818 | 163600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 118 | 20230818 | 163500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 119 | 20230818 | 163400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 120 | 20230818 | 163300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 121 | 20230818 | 163200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 122 | 20230818 | 163100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 123 | 20230818 | 163000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 124 | 20230818 | 162900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 125 | 20230818 | 162800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 126 | 20230818 | 162700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 127 | 20230818 | 162600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 128 | 20230818 | 162500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 129 | 20230818 | 162400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 130 | 20230818 | 162300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 131 | 20230818 | 162200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 132 | 20230818 | 162100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 133 | 20230818 | 162000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 134 | 20230818 | 161900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 135 | 20230818 | 161800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 136 | 20230818 | 161700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 137 | 20230818 | 161600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 138 | 20230818 | 161500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 139 | 20230818 | 161400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 140 | 20230818 | 161300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 141 | 20230818 | 161200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 142 | 20230818 | 161100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 143 | 20230818 | 161000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 144 | 20230818 | 160900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 145 | 20230818 | 160800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 146 | 20230818 | 160700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 147 | 20230818 | 160600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 148 | 20230818 | 160500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 149 | 20230818 | 160400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 150 | 20230818 | 160300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 151 | 20230818 | 160200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 152 | 20230818 | 160100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 153 | 20230818 | 160000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 154 | 20230818 | 155900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 155 | 20230818 | 155800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 156 | 20230818 | 155700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 157 | 20230818 | 155600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 158 | 20230818 | 155500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 159 | 20230818 | 155400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 160 | 20230818 | 155300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 161 | 20230818 | 155200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 162 | 20230818 | 155100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 163 | 20230818 | 155000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 164 | 20230818 | 154900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 165 | 20230818 | 154800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 166 | 20230818 | 154700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 167 | 20230818 | 154600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 168 | 20230818 | 154500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 169 | 20230818 | 154400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 170 | 20230818 | 154300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 171 | 20230818 | 154200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 172 | 20230818 | 154100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 173 | 20230818 | 154000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 174 | 20230818 | 153900 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 175 | 20230818 | 153800 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 176 | 20230818 | 153700 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 177 | 20230818 | 153600 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 178 | 20230818 | 153500 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 179 | 20230818 | 153400 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 180 | 20230818 | 153300 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 181 | 20230818 | 153200 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 0 |
| 182 | 20230818 | 153100 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 183 | 20230818 | 153000 | 3767533060 | 8640 | 8640 | 8640 | 8640 | 12930 |
| 184 | 20230818 | 152900 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20230818 | 152800 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20230818 | 152700 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20230818 | 152600 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20230818 | 152500 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20230818 | 152400 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20230818 | 152300 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20230818 | 152200 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20230818 | 152100 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20230818 | 152000 | 3655817860 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20230818 | 151900 | 3655817860 | 8570 | 8560 | 8580 | 8550 | 2009 |
| 195 | 20230818 | 151800 | 3638601290 | 8560 | 8550 | 8570 | 8550 | 151 |
| 196 | 20230818 | 151700 | 3637310160 | 8580 | 8600 | 8600 | 8540 | 4653 |
| 197 | 20230818 | 151600 | 3597409030 | 8590 | 8590 | 8600 | 8590 | 314 |
| 198 | 20230818 | 151500 | 3594710770 | 8590 | 8600 | 8600 | 8590 | 1301 |
| 199 | 20230818 | 151400 | 3583528210 | 8600 | 8610 | 8610 | 8590 | 3639 |
| 200 | 20230818 | 151300 | 3552247050 | 8610 | 8610 | 8620 | 8610 | 331 |
| 201 | 20230818 | 151200 | 3549397020 | 8610 | 8600 | 8610 | 8590 | 221 |
| 202 | 20230818 | 151100 | 3547496540 | 8590 | 8600 | 8600 | 8590 | 1197 |
| 203 | 20230818 | 151000 | 3537202400 | 8610 | 8590 | 8610 | 8580 | 700 |
| 204 | 20230818 | 150900 | 3531187570 | 8600 | 8590 | 8600 | 8590 | 566 |
| 205 | 20230818 | 150800 | 3526325620 | 8600 | 8600 | 8600 | 8600 | 932 |
| 206 | 20230818 | 150700 | 3518310420 | 8600 | 8580 | 8600 | 8580 | 203 |
| 207 | 20230818 | 150600 | 3516568650 | 8600 | 8590 | 8600 | 8570 | 671 |
| 208 | 20230818 | 150500 | 3510805780 | 8600 | 8600 | 8600 | 8580 | 2011 |
| 209 | 20230818 | 150400 | 3493551180 | 8600 | 8590 | 8600 | 8580 | 56 |
| 210 | 20230818 | 150300 | 3493070080 | 8590 | 8600 | 8600 | 8570 | 741 |
| 211 | 20230818 | 150200 | 3486711360 | 8580 | 8610 | 8610 | 8580 | 1991 |
| 212 | 20230818 | 150100 | 3469615160 | 8570 | 8630 | 8630 | 8570 | 2843 |
| 213 | 20230818 | 150000 | 3445120310 | 8630 | 8540 | 8630 | 8540 | 3742 |
| 214 | 20230818 | 145900 | 3413033050 | 8550 | 8540 | 8550 | 8530 | 1451 |
| 215 | 20230818 | 145800 | 3400643000 | 8540 | 8540 | 8540 | 8540 | 518 |
| 216 | 20230818 | 145700 | 3396219280 | 8550 | 8530 | 8550 | 8530 | 3542 |
| 217 | 20230818 | 145600 | 3366004920 | 8530 | 8530 | 8530 | 8530 | 1 |
| 218 | 20230818 | 145500 | 3365996390 | 8510 | 8510 | 8510 | 8510 | 43 |
| 219 | 20230818 | 145400 | 3365630460 | 8510 | 8510 | 8530 | 8510 | 409 |
| 220 | 20230818 | 145300 | 3362149850 | 8530 | 8500 | 8530 | 8500 | 55 |
| 221 | 20230818 | 145200 | 3361682140 | 8530 | 8510 | 8530 | 8510 | 1001 |
| 222 | 20230818 | 145100 | 3353163610 | 8530 | 8520 | 8530 | 8510 | 1135 |
| 223 | 20230818 | 145000 | 3343502400 | 8520 | 8520 | 8520 | 8520 | 1241 |
| 224 | 20230818 | 144900 | 3332929080 | 8530 | 8520 | 8530 | 8520 | 51 |
| 225 | 20230818 | 144800 | 3332494550 | 8520 | 8520 | 8520 | 8520 | 131 |
| 226 | 20230818 | 144700 | 3331378430 | 8520 | 8510 | 8520 | 8510 | 141 |
| 227 | 20230818 | 144600 | 3330178420 | 8520 | 8510 | 8520 | 8510 | 44 |
| 228 | 20230818 | 144500 | 3329803880 | 8520 | 8520 | 8520 | 8520 | 2088 |
| 229 | 20230818 | 144400 | 3312014120 | 8520 | 8520 | 8530 | 8520 | 129 |
| 230 | 20230818 | 144300 | 3310914760 | 8530 | 8520 | 8530 | 8520 | 55 |
| 231 | 20230818 | 144200 | 3310446010 | 8530 | 8530 | 8530 | 8530 | 21 |
| 232 | 20230818 | 144100 | 3310266880 | 8530 | 8530 | 8530 | 8530 | 865 |
| 233 | 20230818 | 144000 | 3302888430 | 8530 | 8530 | 8530 | 8530 | 0 |
| 234 | 20230818 | 143900 | 3302888430 | 8530 | 8530 | 8540 | 8530 | 204 |
| 235 | 20230818 | 143800 | 3301147220 | 8520 | 8530 | 8530 | 8510 | 109 |
| 236 | 20230818 | 143700 | 3300218410 | 8550 | 8570 | 8580 | 8510 | 3310 |
| 237 | 20230818 | 143600 | 3271923880 | 8570 | 8540 | 8570 | 8540 | 760 |
| 238 | 20230818 | 143500 | 3265424800 | 8540 | 8520 | 8540 | 8520 | 792 |
| 239 | 20230818 | 143400 | 3258663500 | 8520 | 8520 | 8530 | 8520 | 441 |
| 240 | 20230818 | 143300 | 3254905270 | 8520 | 8530 | 8530 | 8520 | 272 |
| 241 | 20230818 | 143200 | 3252585140 | 8530 | 8530 | 8530 | 8530 | 252 |
| 242 | 20230818 | 143100 | 3250435580 | 8500 | 8500 | 8500 | 8490 | 514 |
| 243 | 20230818 | 143000 | 3246066750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 244 | 20230818 | 142900 | 3246066750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 245 | 20230818 | 142800 | 3246066750 | 8480 | 8480 | 8480 | 8480 | 0 |
| 246 | 20230818 | 142700 | 3246066750 | 8480 | 8510 | 8510 | 8480 | 1599 |
| 247 | 20230818 | 142600 | 3232501260 | 8510 | 8510 | 8510 | 8510 | 1 |
| 248 | 20230818 | 142500 | 3232492750 | 8480 | 8480 | 8480 | 8480 | 2147 |
| 249 | 20230818 | 142400 | 3214286190 | 8480 | 8480 | 8480 | 8480 | 1 |
| 250 | 20230818 | 142300 | 3214277710 | 8470 | 8480 | 8480 | 8470 | 24 |
| 251 | 20230818 | 142200 | 3214074420 | 8470 | 8470 | 8470 | 8470 | 152 |
| 252 | 20230818 | 142100 | 3212786980 | 8470 | 8470 | 8470 | 8470 | 192 |
| 253 | 20230818 | 142000 | 3211160740 | 8470 | 8480 | 8480 | 8470 | 490 |
| 254 | 20230818 | 141900 | 3207007930 | 8480 | 8490 | 8490 | 8480 | 510 |
| 255 | 20230818 | 141800 | 3202680380 | 8500 | 8500 | 8510 | 8500 | 750 |
| 256 | 20230818 | 141700 | 3196305360 | 8510 | 8510 | 8510 | 8510 | 0 |
| 257 | 20230818 | 141600 | 3196305360 | 8510 | 8510 | 8510 | 8510 | 83 |
| 258 | 20230818 | 141500 | 3195599030 | 8510 | 8520 | 8530 | 8510 | 789 |
| 259 | 20230818 | 141400 | 3188884440 | 8510 | 8520 | 8520 | 8510 | 73 |
| 260 | 20230818 | 141300 | 3188262590 | 8520 | 8520 | 8520 | 8520 | 24 |
| 261 | 20230818 | 141200 | 3188058110 | 8510 | 8490 | 8510 | 8490 | 1034 |
| 262 | 20230818 | 141100 | 3179267190 | 8490 | 8490 | 8490 | 8490 | 532 |
| 263 | 20230818 | 141000 | 3174750510 | 8490 | 8490 | 8490 | 8490 | 100 |
| 264 | 20230818 | 140900 | 3173901510 | 8500 | 8500 | 8500 | 8500 | 500 |
| 265 | 20230818 | 140800 | 3169651510 | 8500 | 8500 | 8500 | 8500 | 524 |
| 266 | 20230818 | 140700 | 3165197510 | 8500 | 8500 | 8500 | 8480 | 1961 |
| 267 | 20230818 | 140600 | 3148556560 | 8500 | 8500 | 8500 | 8500 | 5 |
| 268 | 20230818 | 140500 | 3148514060 | 8510 | 8510 | 8510 | 8510 | 1 |
| 269 | 20230818 | 140400 | 3148505550 | 8520 | 8520 | 8520 | 8520 | 12 |
| 270 | 20230818 | 140300 | 3148403310 | 8520 | 8520 | 8520 | 8520 | 1 |
| 271 | 20230818 | 140200 | 3148394790 | 8520 | 8510 | 8520 | 8500 | 637 |
| 272 | 20230818 | 140100 | 3142973720 | 8510 | 8510 | 8510 | 8510 | 160 |
| 273 | 20230818 | 140000 | 3141612120 | 8520 | 8500 | 8520 | 8500 | 356 |
| 274 | 20230818 | 135900 | 3138582210 | 8520 | 8520 | 8530 | 8520 | 315 |
| 275 | 20230818 | 135800 | 3135897270 | 8530 | 8520 | 8530 | 8520 | 159 |
| 276 | 20230818 | 135700 | 3134541370 | 8520 | 8520 | 8520 | 8520 | 100 |
| 277 | 20230818 | 135600 | 3133689370 | 8520 | 8480 | 8520 | 8480 | 499 |
| 278 | 20230818 | 135500 | 3129449420 | 8480 | 8480 | 8480 | 8480 | 683 |
| 279 | 20230818 | 135400 | 3123657580 | 8480 | 8490 | 8500 | 8480 | 638 |
| 280 | 20230818 | 135300 | 3118243910 | 8490 | 8490 | 8490 | 8490 | 97 |
| 281 | 20230818 | 135200 | 3117420380 | 8490 | 8490 | 8490 | 8480 | 282 |
| 282 | 20230818 | 135100 | 3115027800 | 8500 | 8500 | 8500 | 8500 | 107 |
| 283 | 20230818 | 135000 | 3114118300 | 8510 | 8480 | 8510 | 8480 | 751 |
| 284 | 20230818 | 134900 | 3107749790 | 8510 | 8500 | 8510 | 8500 | 321 |
| 285 | 20230818 | 134800 | 3105020330 | 8510 | 8480 | 8510 | 8480 | 664 |
| 286 | 20230818 | 134700 | 3099373060 | 8480 | 8480 | 8480 | 8480 | 1285 |
| 287 | 20230818 | 134600 | 3088476260 | 8470 | 8500 | 8500 | 8470 | 1079 |
| 288 | 20230818 | 134500 | 3079307130 | 8510 | 8500 | 8510 | 8500 | 731 |
| 289 | 20230818 | 134400 | 3073092880 | 8490 | 8520 | 8520 | 8490 | 1542 |
| 290 | 20230818 | 134300 | 3059984020 | 8520 | 8510 | 8520 | 8510 | 119 |
| 291 | 20230818 | 134200 | 3058970320 | 8490 | 8490 | 8490 | 8490 | 206 |
| 292 | 20230818 | 134100 | 3057221380 | 8480 | 8480 | 8480 | 8480 | 144 |
| 293 | 20230818 | 134000 | 3056000260 | 8490 | 8490 | 8490 | 8490 | 416 |
| 294 | 20230818 | 133900 | 3052468420 | 8470 | 8470 | 8470 | 8470 | 26 |
| 295 | 20230818 | 133800 | 3052248200 | 8470 | 8470 | 8470 | 8470 | 0 |
| 296 | 20230818 | 133700 | 3052248200 | 8470 | 8470 | 8470 | 8470 | 47 |
| 297 | 20230818 | 133600 | 3051850110 | 8480 | 8480 | 8480 | 8480 | 101 |
| 298 | 20230818 | 133500 | 3050993630 | 8490 | 8490 | 8490 | 8490 | 424 |
| 299 | 20230818 | 133400 | 3047393870 | 8500 | 8500 | 8500 | 8500 | 577 |
| 300 | 20230818 | 133300 | 3042489370 | 8500 | 8500 | 8500 | 8500 | 573 |
| 301 | 20230818 | 133200 | 3037618870 | 8500 | 8490 | 8500 | 8490 | 1920 |
| 302 | 20230818 | 133100 | 3021299060 | 8490 | 8480 | 8490 | 8480 | 346 |
| 303 | 20230818 | 133000 | 3018364920 | 8470 | 8470 | 8470 | 8470 | 0 |
| 304 | 20230818 | 132900 | 3018364920 | 8470 | 8470 | 8480 | 8470 | 54 |
| 305 | 20230818 | 132800 | 3017907530 | 8460 | 8470 | 8470 | 8460 | 117 |
| 306 | 20230818 | 132700 | 3016917510 | 8460 | 8460 | 8460 | 8460 | 23 |
| 307 | 20230818 | 132600 | 3016722930 | 8460 | 8460 | 8460 | 8460 | 0 |
| 308 | 20230818 | 132500 | 3016722930 | 8460 | 8460 | 8460 | 8460 | 2 |
| 309 | 20230818 | 132400 | 3016706010 | 8470 | 8470 | 8470 | 8470 | 10 |
| 310 | 20230818 | 132300 | 3016621310 | 8440 | 8440 | 8440 | 8440 | 364 |
| 311 | 20230818 | 132200 | 3013549150 | 8440 | 8450 | 8450 | 8440 | 1113 |
| 312 | 20230818 | 132100 | 3004149430 | 8460 | 8460 | 8460 | 8460 | 554 |
| 313 | 20230818 | 132000 | 2999462590 | 8460 | 8470 | 8470 | 8460 | 224 |
| 314 | 20230818 | 131900 | 2997567250 | 8460 | 8470 | 8480 | 8460 | 2306 |
| 315 | 20230818 | 131800 | 2978035380 | 8470 | 8480 | 8480 | 8470 | 98 |
| 316 | 20230818 | 131700 | 2977204450 | 8470 | 8450 | 8470 | 8450 | 140 |
| 317 | 20230818 | 131600 | 2976020150 | 8470 | 8450 | 8470 | 8450 | 124 |
| 318 | 20230818 | 131500 | 2974970630 | 8450 | 8450 | 8450 | 8450 | 12 |
| 319 | 20230818 | 131400 | 2974869230 | 8450 | 8450 | 8450 | 8450 | 2 |
| 320 | 20230818 | 131300 | 2974852330 | 8480 | 8440 | 8480 | 8430 | 72 |
| 321 | 20230818 | 131200 | 2974245250 | 8430 | 8440 | 8440 | 8430 | 1328 |
| 322 | 20230818 | 131100 | 2963042090 | 8440 | 8460 | 8460 | 8440 | 7689 |
| 323 | 20230818 | 131000 | 2898084360 | 8460 | 8510 | 8510 | 8460 | 3638 |
| 324 | 20230818 | 130900 | 2867237760 | 8530 | 8520 | 8530 | 8500 | 1827 |
| 325 | 20230818 | 130800 | 2851690880 | 8510 | 8510 | 8520 | 8510 | 1788 |
| 326 | 20230818 | 130700 | 2836467480 | 8510 | 8540 | 8540 | 8490 | 4486 |
| 327 | 20230818 | 130600 | 2798227040 | 8540 | 8480 | 8560 | 8480 | 3686 |
| 328 | 20230818 | 130500 | 2766773650 | 8470 | 8520 | 8570 | 8460 | 2857 |
| 329 | 20230818 | 130400 | 2742385810 | 8530 | 8550 | 8600 | 8500 | 3532 |
| 330 | 20230818 | 130300 | 2712180690 | 8550 | 8520 | 8720 | 8500 | 14382 |
| 331 | 20230818 | 130200 | 2588440570 | 8520 | 8390 | 8520 | 8390 | 19082 |
| 332 | 20230818 | 130100 | 2427375490 | 8390 | 8370 | 8390 | 8370 | 1868 |
| 333 | 20230818 | 130000 | 2411734970 | 8370 | 8360 | 8370 | 8340 | 1603 |
| 334 | 20230818 | 125900 | 2398333890 | 8360 | 8330 | 8360 | 8330 | 417 |
| 335 | 20230818 | 125800 | 2394850500 | 8330 | 8370 | 8370 | 8330 | 2247 |
| 336 | 20230818 | 125700 | 2376113080 | 8340 | 8370 | 8370 | 8340 | 2787 |
| 337 | 20230818 | 125600 | 2352850250 | 8360 | 8370 | 8370 | 8360 | 24 |
| 338 | 20230818 | 125500 | 2352649580 | 8350 | 8370 | 8370 | 8350 | 6004 |
| 339 | 20230818 | 125400 | 2302473110 | 8360 | 8370 | 8380 | 8360 | 681 |
| 340 | 20230818 | 125300 | 2296771190 | 8370 | 8370 | 8380 | 8370 | 609 |
| 341 | 20230818 | 125200 | 2291673850 | 8370 | 8370 | 8370 | 8370 | 1043 |
| 342 | 20230818 | 125100 | 2282943940 | 8370 | 8370 | 8370 | 8370 | 252 |
| 343 | 20230818 | 125000 | 2280834700 | 8370 | 8370 | 8380 | 8370 | 79 |
| 344 | 20230818 | 124900 | 2280173420 | 8380 | 8380 | 8380 | 8370 | 123 |
| 345 | 20230818 | 124800 | 2279142980 | 8390 | 8390 | 8390 | 8390 | 100 |
| 346 | 20230818 | 124700 | 2278303980 | 8390 | 8390 | 8390 | 8390 | 469 |
| 347 | 20230818 | 124600 | 2274369070 | 8400 | 8390 | 8400 | 8390 | 104 |
| 348 | 20230818 | 124500 | 2273496210 | 8390 | 8390 | 8390 | 8370 | 1135 |
| 349 | 20230818 | 124400 | 2263975790 | 8380 | 8380 | 8380 | 8380 | 372 |
| 350 | 20230818 | 124300 | 2260858430 | 8380 | 8380 | 8380 | 8370 | 162 |
| 351 | 20230818 | 124200 | 2259502170 | 8380 | 8370 | 8380 | 8370 | 412 |
| 352 | 20230818 | 124100 | 2256053110 | 8370 | 8370 | 8380 | 8370 | 2583 |
| 353 | 20230818 | 124000 | 2234419210 | 8380 | 8390 | 8390 | 8380 | 805 |
| 354 | 20230818 | 123900 | 2227671880 | 8380 | 8380 | 8400 | 8380 | 127 |
| 355 | 20230818 | 123800 | 2226607600 | 8380 | 8390 | 8390 | 8380 | 717 |
| 356 | 20230818 | 123700 | 2220598110 | 8390 | 8390 | 8390 | 8380 | 210 |
| 357 | 20230818 | 123600 | 2218836220 | 8400 | 8400 | 8400 | 8400 | 1 |
| 358 | 20230818 | 123500 | 2218827820 | 8410 | 8400 | 8410 | 8390 | 1115 |
| 359 | 20230818 | 123400 | 2209465010 | 8410 | 8430 | 8430 | 8410 | 664 |
| 360 | 20230818 | 123300 | 2203873070 | 8410 | 8420 | 8430 | 8410 | 746 |
| 361 | 20230818 | 123200 | 2197589260 | 8420 | 8420 | 8420 | 8420 | 2 |
| 362 | 20230818 | 123100 | 2197572420 | 8400 | 8400 | 8400 | 8400 | 77 |
| 363 | 20230818 | 123000 | 2196925620 | 8400 | 8400 | 8400 | 8400 | 5 |
| 364 | 20230818 | 122900 | 2196883620 | 8390 | 8390 | 8390 | 8390 | 282 |
| 365 | 20230818 | 122800 | 2194517640 | 8390 | 8390 | 8390 | 8390 | 327 |
| 366 | 20230818 | 122700 | 2191774110 | 8400 | 8390 | 8400 | 8390 | 680 |
| 367 | 20230818 | 122600 | 2186068900 | 8400 | 8400 | 8400 | 8400 | 0 |
| 368 | 20230818 | 122500 | 2186068900 | 8400 | 8400 | 8400 | 8400 | 318 |
| 369 | 20230818 | 122400 | 2183397700 | 8400 | 8390 | 8400 | 8390 | 295 |
| 370 | 20230818 | 122300 | 2180919800 | 8390 | 8390 | 8400 | 8390 | 89 |
| 371 | 20230818 | 122200 | 2180172880 | 8400 | 8400 | 8400 | 8400 | 4 |
| 372 | 20230818 | 122100 | 2180139280 | 8400 | 8400 | 8410 | 8400 | 1150 |
| 373 | 20230818 | 122000 | 2170479270 | 8400 | 8420 | 8420 | 8400 | 860 |
| 374 | 20230818 | 121900 | 2163252600 | 8400 | 8400 | 8400 | 8400 | 376 |
| 375 | 20230818 | 121800 | 2160094200 | 8400 | 8400 | 8400 | 8400 | 844 |
| 376 | 20230818 | 121700 | 2153004600 | 8390 | 8370 | 8390 | 8370 | 268 |
| 377 | 20230818 | 121600 | 2150758200 | 8380 | 8390 | 8390 | 8380 | 3028 |
| 378 | 20230818 | 121500 | 2125371360 | 8330 | 8370 | 8370 | 8330 | 7438 |
| 379 | 20230818 | 121400 | 2063261770 | 8370 | 8400 | 8400 | 8350 | 13018 |
| 380 | 20230818 | 121300 | 1954280790 | 8390 | 8410 | 8410 | 8390 | 3604 |
| 381 | 20230818 | 121200 | 1924007380 | 8410 | 8420 | 8420 | 8410 | 2647 |
| 382 | 20230818 | 121100 | 1901729420 | 8420 | 8440 | 8440 | 8420 | 1958 |
| 383 | 20230818 | 121000 | 1885221510 | 8450 | 8460 | 8470 | 8440 | 2206 |
| 384 | 20230818 | 120900 | 1866574840 | 8460 | 8450 | 8460 | 8450 | 710 |
| 385 | 20230818 | 120800 | 1860570530 | 8450 | 8460 | 8460 | 8450 | 1116 |
| 386 | 20230818 | 120700 | 1851130280 | 8470 | 8460 | 8470 | 8460 | 4 |
| 387 | 20230818 | 120600 | 1851096430 | 8460 | 8460 | 8460 | 8460 | 2 |
| 388 | 20230818 | 120500 | 1851079510 | 8460 | 8460 | 8460 | 8460 | 94 |
| 389 | 20230818 | 120400 | 1850284270 | 8460 | 8460 | 8460 | 8460 | 59 |
| 390 | 20230818 | 120300 | 1849785130 | 8460 | 8460 | 8460 | 8450 | 203 |
| 391 | 20230818 | 120200 | 1848069750 | 8450 | 8450 | 8450 | 8450 | 45 |
| 392 | 20230818 | 120100 | 1847689500 | 8440 | 8430 | 8440 | 8430 | 3332 |
| 393 | 20230818 | 120000 | 1819567430 | 8440 | 8440 | 8440 | 8440 | 0 |
| 394 | 20230818 | 115900 | 1819567430 | 8440 | 8440 | 8440 | 8440 | 0 |
| 395 | 20230818 | 115800 | 1819567430 | 8440 | 8440 | 8440 | 8430 | 223 |
| 396 | 20230818 | 115700 | 1817685900 | 8440 | 8440 | 8440 | 8440 | 372 |
| 397 | 20230818 | 115600 | 1814546220 | 8450 | 8450 | 8450 | 8450 | 150 |
| 398 | 20230818 | 115500 | 1813278720 | 8450 | 8450 | 8450 | 8450 | 116 |
| 399 | 20230818 | 115400 | 1812298520 | 8480 | 8440 | 8480 | 8440 | 53 |
| 400 | 20230818 | 115300 | 1811850960 | 8450 | 8460 | 8460 | 8450 | 1960 |
| 401 | 20230818 | 115200 | 1795272940 | 8470 | 8470 | 8470 | 8470 | 128 |
| 402 | 20230818 | 115100 | 1794188780 | 8460 | 8490 | 8490 | 8460 | 1264 |
| 403 | 20230818 | 115000 | 1783482150 | 8480 | 8490 | 8490 | 8480 | 128 |
| 404 | 20230818 | 114900 | 1782396300 | 8490 | 8500 | 8500 | 8490 | 584 |
| 405 | 20230818 | 114800 | 1777436860 | 8500 | 8490 | 8500 | 8490 | 276 |
| 406 | 20230818 | 114700 | 1775093530 | 8500 | 8500 | 8500 | 8500 | 0 |
| 407 | 20230818 | 114600 | 1775093530 | 8500 | 8510 | 8510 | 8500 | 389 |
| 408 | 20230818 | 114500 | 1771786570 | 8500 | 8510 | 8510 | 8500 | 176 |
| 409 | 20230818 | 114400 | 1770289810 | 8510 | 8500 | 8510 | 8500 | 54 |
| 410 | 20230818 | 114300 | 1769830330 | 8500 | 8500 | 8500 | 8500 | 180 |
| 411 | 20230818 | 114200 | 1768300330 | 8510 | 8510 | 8510 | 8510 | 64 |
| 412 | 20230818 | 114100 | 1767755690 | 8520 | 8500 | 8520 | 8500 | 115 |
| 413 | 20230818 | 114000 | 1766777140 | 8510 | 8490 | 8510 | 8490 | 2 |
| 414 | 20230818 | 113900 | 1766760140 | 8470 | 8500 | 8500 | 8470 | 319 |
| 415 | 20230818 | 113800 | 1764051760 | 8500 | 8500 | 8500 | 8500 | 60 |
| 416 | 20230818 | 113700 | 1763541760 | 8500 | 8510 | 8510 | 8500 | 315 |
| 417 | 20230818 | 113600 | 1760863190 | 8510 | 8510 | 8510 | 8510 | 85 |
| 418 | 20230818 | 113500 | 1760139840 | 8510 | 8520 | 8520 | 8510 | 15 |
| 419 | 20230818 | 113400 | 1760012180 | 8510 | 8530 | 8530 | 8510 | 806 |
| 420 | 20230818 | 113300 | 1753142570 | 8530 | 8520 | 8530 | 8520 | 239 |
| 421 | 20230818 | 113200 | 1751105360 | 8530 | 8530 | 8530 | 8520 | 97 |
| 422 | 20230818 | 113100 | 1750277960 | 8530 | 8530 | 8530 | 8530 | 190 |
| 423 | 20230818 | 113000 | 1748657260 | 8530 | 8510 | 8530 | 8500 | 315 |
| 424 | 20230818 | 112900 | 1745971630 | 8510 | 8510 | 8510 | 8510 | 4259 |
| 425 | 20230818 | 112800 | 1709727540 | 8510 | 8510 | 8510 | 8510 | 86 |
| 426 | 20230818 | 112700 | 1708995680 | 8510 | 8510 | 8510 | 8510 | 4 |
| 427 | 20230818 | 112600 | 1708961640 | 8500 | 8500 | 8500 | 8500 | 512 |
| 428 | 20230818 | 112500 | 1704609640 | 8500 | 8490 | 8500 | 8490 | 1886 |
| 429 | 20230818 | 112400 | 1688581330 | 8490 | 8490 | 8500 | 8480 | 1220 |
| 430 | 20230818 | 112300 | 1678220050 | 8490 | 8470 | 8490 | 8470 | 73 |
| 431 | 20230818 | 112200 | 1677601500 | 8490 | 8490 | 8490 | 8490 | 267 |
| 432 | 20230818 | 112100 | 1675334670 | 8490 | 8470 | 8490 | 8470 | 115 |
| 433 | 20230818 | 112000 | 1674360600 | 8470 | 8490 | 8490 | 8460 | 1088 |
| 434 | 20230818 | 111900 | 1665143360 | 8500 | 8470 | 8500 | 8470 | 312 |
| 435 | 20230818 | 111800 | 1662498260 | 8500 | 8470 | 8500 | 8470 | 1648 |
| 436 | 20230818 | 111700 | 1648517070 | 8470 | 8470 | 8470 | 8470 | 10 |
| 437 | 20230818 | 111600 | 1648432370 | 8470 | 8460 | 8470 | 8460 | 450 |
| 438 | 20230818 | 111500 | 1644622580 | 8470 | 8470 | 8470 | 8470 | 239 |
| 439 | 20230818 | 111400 | 1642598250 | 8470 | 8470 | 8470 | 8470 | 390 |
| 440 | 20230818 | 111300 | 1639294950 | 8470 | 8470 | 8470 | 8470 | 8 |
| 441 | 20230818 | 111200 | 1639227190 | 8470 | 8460 | 8470 | 8460 | 331 |
| 442 | 20230818 | 111100 | 1636426920 | 8460 | 8450 | 8460 | 8450 | 178 |
| 443 | 20230818 | 111000 | 1634922810 | 8460 | 8450 | 8460 | 8450 | 3 |
| 444 | 20230818 | 110900 | 1634897450 | 8460 | 8460 | 8460 | 8460 | 1 |
| 445 | 20230818 | 110800 | 1634888990 | 8450 | 8440 | 8460 | 8440 | 710 |
| 446 | 20230818 | 110700 | 1628891460 | 8460 | 8430 | 8460 | 8430 | 468 |
| 447 | 20230818 | 110600 | 1624944940 | 8440 | 8450 | 8450 | 8400 | 258 |
| 448 | 20230818 | 110500 | 1622776900 | 8400 | 8420 | 8450 | 8400 | 2868 |
| 449 | 20230818 | 110400 | 1598653290 | 8420 | 8430 | 8430 | 8420 | 797 |
| 450 | 20230818 | 110300 | 1591934790 | 8450 | 8460 | 8460 | 8430 | 203 |
| 451 | 20230818 | 110200 | 1590223420 | 8460 | 8440 | 8460 | 8440 | 567 |
| 452 | 20230818 | 110100 | 1585437780 | 8460 | 8460 | 8460 | 8460 | 14 |
| 453 | 20230818 | 110000 | 1585319340 | 8430 | 8430 | 8430 | 8430 | 100 |
| 454 | 20230818 | 105900 | 1584476340 | 8460 | 8460 | 8460 | 8440 | 424 |
| 455 | 20230818 | 105800 | 1580897740 | 8450 | 8440 | 8450 | 8440 | 744 |
| 456 | 20230818 | 105700 | 1574611730 | 8470 | 8470 | 8470 | 8470 | 10 |
| 457 | 20230818 | 105600 | 1574527030 | 8470 | 8470 | 8470 | 8430 | 486 |
| 458 | 20230818 | 105500 | 1570425650 | 8440 | 8470 | 8480 | 8440 | 564 |
| 459 | 20230818 | 105400 | 1565658530 | 8480 | 8460 | 8480 | 8450 | 165 |
| 460 | 20230818 | 105300 | 1564262880 | 8480 | 8470 | 8490 | 8450 | 1006 |
| 461 | 20230818 | 105200 | 1555751410 | 8490 | 8480 | 8500 | 8470 | 2726 |
| 462 | 20230818 | 105100 | 1532603530 | 8490 | 8490 | 8490 | 8460 | 246 |
| 463 | 20230818 | 105000 | 1530520990 | 8490 | 8500 | 8500 | 8490 | 16 |
| 464 | 20230818 | 104900 | 1530385140 | 8450 | 8490 | 8500 | 8450 | 1782 |
| 465 | 20230818 | 104800 | 1515260130 | 8500 | 8470 | 8500 | 8460 | 1715 |
| 466 | 20230818 | 104700 | 1500699890 | 8490 | 8490 | 8490 | 8460 | 302 |
| 467 | 20230818 | 104600 | 1498141450 | 8490 | 8500 | 8500 | 8490 | 637 |
| 468 | 20230818 | 104500 | 1492731290 | 8500 | 8500 | 8500 | 8480 | 865 |
| 469 | 20230818 | 104400 | 1485390690 | 8500 | 8480 | 8500 | 8480 | 212 |
| 470 | 20230818 | 104300 | 1483591840 | 8480 | 8460 | 8480 | 8460 | 221 |
| 471 | 20230818 | 104200 | 1481720260 | 8470 | 8460 | 8470 | 8460 | 51 |
| 472 | 20230818 | 104100 | 1481288790 | 8470 | 8460 | 8470 | 8450 | 687 |
| 473 | 20230818 | 104000 | 1475476770 | 8460 | 8440 | 8460 | 8440 | 1900 |
| 474 | 20230818 | 103900 | 1459425740 | 8450 | 8440 | 8460 | 8380 | 17713 |
| 475 | 20230818 | 103800 | 1310465830 | 8440 | 8440 | 8440 | 8440 | 218 |
| 476 | 20230818 | 103700 | 1308625910 | 8440 | 8440 | 8440 | 8440 | 258 |
| 477 | 20230818 | 103600 | 1306448390 | 8440 | 8440 | 8440 | 8430 | 568 |
| 478 | 20230818 | 103500 | 1301655240 | 8460 | 8440 | 8460 | 8440 | 167 |
| 479 | 20230818 | 103400 | 1300245580 | 8460 | 8460 | 8460 | 8460 | 3 |
| 480 | 20230818 | 103300 | 1300220200 | 8460 | 8440 | 8460 | 8440 | 1851 |
| 481 | 20230818 | 103200 | 1284587690 | 8440 | 8440 | 8440 | 8430 | 725 |
| 482 | 20230818 | 103100 | 1278468700 | 8460 | 8440 | 8460 | 8440 | 89 |
| 483 | 20230818 | 103000 | 1277717400 | 8420 | 8410 | 8430 | 8400 | 2009 |
| 484 | 20230818 | 102900 | 1260784400 | 8400 | 8430 | 8430 | 8400 | 1133 |
| 485 | 20230818 | 102800 | 1251258140 | 8410 | 8440 | 8440 | 8410 | 1139 |
| 486 | 20230818 | 102700 | 1241654210 | 8440 | 8430 | 8440 | 8390 | 1550 |
| 487 | 20230818 | 102600 | 1228641370 | 8400 | 8400 | 8440 | 8380 | 2519 |
| 488 | 20230818 | 102500 | 1207522250 | 8380 | 8450 | 8450 | 8380 | 7553 |
| 489 | 20230818 | 102400 | 1144057790 | 8450 | 8440 | 8450 | 8440 | 2 |
| 490 | 20230818 | 102300 | 1144040900 | 8450 | 8440 | 8450 | 8440 | 61 |
| 491 | 20230818 | 102200 | 1143526050 | 8450 | 8440 | 8460 | 8440 | 708 |
| 492 | 20230818 | 102100 | 1137549630 | 8440 | 8430 | 8440 | 8420 | 181 |
| 493 | 20230818 | 102000 | 1136025120 | 8430 | 8430 | 8430 | 8420 | 297 |
| 494 | 20230818 | 101900 | 1133522570 | 8430 | 8430 | 8430 | 8410 | 72 |
| 495 | 20230818 | 101800 | 1132915630 | 8430 | 8430 | 8430 | 8430 | 1 |
| 496 | 20230818 | 101700 | 1132907200 | 8450 | 8400 | 8450 | 8400 | 2451 |
| 497 | 20230818 | 101600 | 1112318660 | 8390 | 8400 | 8400 | 8390 | 935 |
| 498 | 20230818 | 101500 | 1104471400 | 8400 | 8410 | 8410 | 8400 | 3047 |
| 499 | 20230818 | 101400 | 1078868800 | 8440 | 8410 | 8440 | 8410 | 40 |
| 500 | 20230818 | 101300 | 1078531800 | 8400 | 8440 | 8460 | 8400 | 4922 |
| 501 | 20230818 | 101200 | 1037051870 | 8460 | 8430 | 8460 | 8430 | 134 |
| 502 | 20230818 | 101100 | 1035922190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 503 | 20230818 | 101000 | 1035922190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 504 | 20230818 | 100900 | 1035922190 | 8480 | 8480 | 8480 | 8480 | 0 |
| 505 | 20230818 | 100800 | 1035922190 | 8480 | 8480 | 8480 | 8420 | 18 |
| 506 | 20230818 | 100700 | 1035770270 | 8420 | 8460 | 8460 | 8410 | 2874 |
| 507 | 20230818 | 100600 | 1011538680 | 8450 | 8460 | 8460 | 8450 | 432 |
| 508 | 20230818 | 100500 | 1007884840 | 8460 | 8420 | 8460 | 8410 | 1998 |
| 509 | 20230818 | 100400 | 991030650 | 8440 | 8450 | 8450 | 8420 | 1672 |
| 510 | 20230818 | 100300 | 976928020 | 8460 | 8470 | 8470 | 8460 | 212 |
| 511 | 20230818 | 100200 | 975133620 | 8470 | 8460 | 8470 | 8460 | 23 |
| 512 | 20230818 | 100100 | 974938910 | 8470 | 8460 | 8470 | 8460 | 42 |
| 513 | 20230818 | 100000 | 974583410 | 8460 | 8470 | 8470 | 8460 | 123 |
| 514 | 20230818 | 095900 | 973542770 | 8480 | 8460 | 8490 | 8460 | 106 |
| 515 | 20230818 | 095800 | 972643900 | 8490 | 8480 | 8490 | 8470 | 3820 |
| 516 | 20230818 | 095700 | 940285210 | 8490 | 8530 | 8530 | 8490 | 599 |
| 517 | 20230818 | 095600 | 935193530 | 8540 | 8520 | 8550 | 8510 | 342 |
| 518 | 20230818 | 095500 | 932277000 | 8560 | 8550 | 8560 | 8540 | 346 |
| 519 | 20230818 | 095400 | 929321140 | 8550 | 8530 | 8550 | 8530 | 741 |
| 520 | 20230818 | 095300 | 922994400 | 8530 | 8530 | 8540 | 8510 | 633 |
| 521 | 20230818 | 095200 | 917600400 | 8530 | 8530 | 8530 | 8530 | 35 |
| 522 | 20230818 | 095100 | 917301850 | 8530 | 8540 | 8540 | 8530 | 73 |
| 523 | 20230818 | 095000 | 916678630 | 8540 | 8520 | 8540 | 8520 | 372 |
| 524 | 20230818 | 094900 | 913509170 | 8520 | 8520 | 8520 | 8500 | 226 |
| 525 | 20230818 | 094800 | 911583690 | 8520 | 8490 | 8540 | 8490 | 1102 |
| 526 | 20230818 | 094700 | 902205270 | 8490 | 8490 | 8490 | 8480 | 284 |
| 527 | 20230818 | 094600 | 899794160 | 8490 | 8490 | 8490 | 8480 | 261 |
| 528 | 20230818 | 094500 | 897578620 | 8490 | 8480 | 8490 | 8480 | 81 |
| 529 | 20230818 | 094400 | 896891730 | 8500 | 8500 | 8500 | 8480 | 231 |
| 530 | 20230818 | 094300 | 894928830 | 8500 | 8510 | 8510 | 8480 | 2585 |
| 531 | 20230818 | 094200 | 872996320 | 8500 | 8510 | 8510 | 8500 | 232 |
| 532 | 20230818 | 094100 | 871022180 | 8520 | 8510 | 8520 | 8510 | 111 |
| 533 | 20230818 | 094000 | 870077560 | 8520 | 8510 | 8530 | 8510 | 142 |
| 534 | 20230818 | 093900 | 868869110 | 8530 | 8510 | 8530 | 8510 | 147 |
| 535 | 20230818 | 093800 | 867617920 | 8510 | 8510 | 8520 | 8510 | 1121 |
| 536 | 20230818 | 093700 | 858075120 | 8500 | 8480 | 8500 | 8480 | 2195 |
| 537 | 20230818 | 093600 | 839456300 | 8510 | 8490 | 8510 | 8490 | 1012 |
| 538 | 20230818 | 093500 | 830856560 | 8490 | 8470 | 8490 | 8470 | 1477 |
| 539 | 20230818 | 093400 | 818343710 | 8470 | 8470 | 8470 | 8470 | 11 |
| 540 | 20230818 | 093300 | 818250540 | 8470 | 8440 | 8470 | 8440 | 1175 |
| 541 | 20230818 | 093200 | 808326790 | 8440 | 8430 | 8450 | 8410 | 7231 |
| 542 | 20230818 | 093100 | 747413280 | 8430 | 8460 | 8460 | 8420 | 9853 |
| 543 | 20230818 | 093000 | 664176090 | 8460 | 8500 | 8500 | 8460 | 710 |
| 544 | 20230818 | 092900 | 658164060 | 8500 | 8500 | 8500 | 8500 | 1 |
| 545 | 20230818 | 092800 | 658155560 | 8500 | 8460 | 8500 | 8460 | 1813 |
| 546 | 20230818 | 092700 | 642801430 | 8480 | 8460 | 8480 | 8460 | 371 |
| 547 | 20230818 | 092600 | 639655750 | 8480 | 8480 | 8480 | 8460 | 693 |
| 548 | 20230818 | 092500 | 633786480 | 8480 | 8480 | 8500 | 8470 | 1775 |
| 549 | 20230818 | 092400 | 618749050 | 8500 | 8530 | 8530 | 8500 | 296 |
| 550 | 20230818 | 092300 | 616227020 | 8500 | 8480 | 8530 | 8480 | 233 |
| 551 | 20230818 | 092200 | 614250560 | 8470 | 8490 | 8490 | 8470 | 1127 |
| 552 | 20230818 | 092100 | 604704320 | 8490 | 8510 | 8530 | 8490 | 1805 |
| 553 | 20230818 | 092000 | 589361230 | 8530 | 8530 | 8530 | 8510 | 1224 |
| 554 | 20230818 | 091900 | 578926030 | 8530 | 8500 | 8530 | 8500 | 777 |
| 555 | 20230818 | 091800 | 572320930 | 8510 | 8510 | 8510 | 8510 | 58 |
| 556 | 20230818 | 091700 | 571827350 | 8530 | 8490 | 8530 | 8460 | 2806 |
| 557 | 20230818 | 091600 | 548016120 | 8460 | 8470 | 8490 | 8450 | 6059 |
| 558 | 20230818 | 091500 | 496765250 | 8470 | 8500 | 8500 | 8470 | 343 |
| 559 | 20230818 | 091400 | 493859130 | 8460 | 8500 | 8540 | 8460 | 5336 |
| 560 | 20230818 | 091300 | 448521430 | 8500 | 8500 | 8540 | 8500 | 479 |
| 561 | 20230818 | 091200 | 444449880 | 8550 | 8500 | 8560 | 8500 | 1318 |
| 562 | 20230818 | 091100 | 433243450 | 8500 | 8450 | 8500 | 8440 | 1137 |
| 563 | 20230818 | 091000 | 423607040 | 8450 | 8570 | 8570 | 8450 | 10509 |
| 564 | 20230818 | 090900 | 334154780 | 8570 | 8570 | 8580 | 8560 | 1394 |
| 565 | 20230818 | 090800 | 322219270 | 8580 | 8560 | 8600 | 8560 | 1173 |
| 566 | 20230818 | 090700 | 312178080 | 8550 | 8600 | 8600 | 8550 | 2627 |
| 567 | 20230818 | 090600 | 289660640 | 8610 | 8620 | 8620 | 8550 | 2004 |
| 568 | 20230818 | 090500 | 272500830 | 8560 | 8640 | 8640 | 8550 | 8190 |
| 569 | 20230818 | 090400 | 202090010 | 8650 | 8670 | 8680 | 8650 | 347 |
| 570 | 20230818 | 090300 | 199082820 | 8680 | 8600 | 8690 | 8600 | 1498 |
| 571 | 20230818 | 090200 | 186156680 | 8610 | 8640 | 8680 | 8550 | 5266 |
| 572 | 20230818 | 090100 | 140961680 | 8640 | 8710 | 8710 | 8620 | 235 |
| 573 | 20230818 | 090000 | 138934130 | 8610 | 8640 | 8720 | 8600 | 13682 |