33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 3 | 20230818 | 192000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 4 | 20230818 | 191900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 5 | 20230818 | 191800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 6 | 20230818 | 191700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 7 | 20230818 | 191600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 8 | 20230818 | 191500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 9 | 20230818 | 191400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 10 | 20230818 | 191300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 11 | 20230818 | 191200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 12 | 20230818 | 191100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 13 | 20230818 | 191000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 14 | 20230818 | 190900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 15 | 20230818 | 190800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 16 | 20230818 | 190700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 17 | 20230818 | 190600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 18 | 20230818 | 190500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 19 | 20230818 | 190400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 20 | 20230818 | 190300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 21 | 20230818 | 190200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 22 | 20230818 | 190100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 23 | 20230818 | 190000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 24 | 20230818 | 185900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 25 | 20230818 | 185800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 26 | 20230818 | 185700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 27 | 20230818 | 185600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 28 | 20230818 | 185500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 29 | 20230818 | 185400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 30 | 20230818 | 185300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 31 | 20230818 | 185200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 32 | 20230818 | 185100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 33 | 20230818 | 185000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 34 | 20230818 | 184900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 35 | 20230818 | 184800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 36 | 20230818 | 184700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 37 | 20230818 | 184600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 38 | 20230818 | 184500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 39 | 20230818 | 184400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 40 | 20230818 | 184300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 41 | 20230818 | 184200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 42 | 20230818 | 184100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 43 | 20230818 | 184000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 44 | 20230818 | 183900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 45 | 20230818 | 183800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 46 | 20230818 | 183700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 47 | 20230818 | 183600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 48 | 20230818 | 183500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 49 | 20230818 | 183400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 50 | 20230818 | 183300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 51 | 20230818 | 183200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 52 | 20230818 | 183100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 53 | 20230818 | 183000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 54 | 20230818 | 182900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 55 | 20230818 | 182800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 56 | 20230818 | 182700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 57 | 20230818 | 182600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 58 | 20230818 | 182500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 59 | 20230818 | 182400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 60 | 20230818 | 182300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 61 | 20230818 | 182200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 62 | 20230818 | 182100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 63 | 20230818 | 182000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 64 | 20230818 | 181900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 65 | 20230818 | 181800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 66 | 20230818 | 181700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 67 | 20230818 | 181600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 68 | 20230818 | 181500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 69 | 20230818 | 181400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 70 | 20230818 | 181300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 71 | 20230818 | 181200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 72 | 20230818 | 181100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 73 | 20230818 | 181000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 74 | 20230818 | 180900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 75 | 20230818 | 180800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 76 | 20230818 | 180700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 77 | 20230818 | 180600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 78 | 20230818 | 180500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 79 | 20230818 | 180400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 80 | 20230818 | 180300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 81 | 20230818 | 180200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 82 | 20230818 | 180100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 83 | 20230818 | 180000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 84 | 20230818 | 175900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 85 | 20230818 | 175800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 86 | 20230818 | 175700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 87 | 20230818 | 175600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 88 | 20230818 | 175500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 89 | 20230818 | 175400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 90 | 20230818 | 175300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 91 | 20230818 | 175200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 92 | 20230818 | 175100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 93 | 20230818 | 175000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 94 | 20230818 | 174900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 95 | 20230818 | 174800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 96 | 20230818 | 174700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 97 | 20230818 | 174600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 98 | 20230818 | 174500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 99 | 20230818 | 174400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 100 | 20230818 | 174300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 101 | 20230818 | 174200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 102 | 20230818 | 174100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 103 | 20230818 | 174000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 104 | 20230818 | 173900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 105 | 20230818 | 173800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 106 | 20230818 | 173700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 107 | 20230818 | 173600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 108 | 20230818 | 173500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 109 | 20230818 | 173400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 110 | 20230818 | 173300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 111 | 20230818 | 173200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 112 | 20230818 | 173100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 113 | 20230818 | 173000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 114 | 20230818 | 172900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 115 | 20230818 | 172800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 116 | 20230818 | 172700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 117 | 20230818 | 172600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 118 | 20230818 | 172500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 119 | 20230818 | 172400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 120 | 20230818 | 172300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 121 | 20230818 | 172200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 122 | 20230818 | 172100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 123 | 20230818 | 172000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 124 | 20230818 | 171900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 125 | 20230818 | 171800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 126 | 20230818 | 171700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 127 | 20230818 | 171600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 128 | 20230818 | 171500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 129 | 20230818 | 171400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 130 | 20230818 | 171300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 131 | 20230818 | 171200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 132 | 20230818 | 171100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 133 | 20230818 | 171000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 134 | 20230818 | 170900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 135 | 20230818 | 170800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 136 | 20230818 | 170700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 137 | 20230818 | 170600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 138 | 20230818 | 170500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 139 | 20230818 | 170400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 140 | 20230818 | 170300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 141 | 20230818 | 170200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 142 | 20230818 | 170100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 143 | 20230818 | 170000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 144 | 20230818 | 165900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 145 | 20230818 | 165800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 146 | 20230818 | 165700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 147 | 20230818 | 165600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 148 | 20230818 | 165500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 149 | 20230818 | 165400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 150 | 20230818 | 165300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 151 | 20230818 | 165200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 152 | 20230818 | 165100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 153 | 20230818 | 165000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 154 | 20230818 | 164900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 155 | 20230818 | 164800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 156 | 20230818 | 164700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 157 | 20230818 | 164600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 158 | 20230818 | 164500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 159 | 20230818 | 164400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 160 | 20230818 | 164300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 161 | 20230818 | 164200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 162 | 20230818 | 164100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 163 | 20230818 | 164000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 164 | 20230818 | 163900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 165 | 20230818 | 163800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 166 | 20230818 | 163700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 167 | 20230818 | 163600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 168 | 20230818 | 163500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 169 | 20230818 | 163400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 170 | 20230818 | 163300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 171 | 20230818 | 163200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 172 | 20230818 | 163100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 173 | 20230818 | 163000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 174 | 20230818 | 162900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 175 | 20230818 | 162800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 176 | 20230818 | 162700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 177 | 20230818 | 162600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 178 | 20230818 | 162500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 179 | 20230818 | 162400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 180 | 20230818 | 162300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 181 | 20230818 | 162200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 182 | 20230818 | 162100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 183 | 20230818 | 162000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 184 | 20230818 | 161900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 185 | 20230818 | 161800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 186 | 20230818 | 161700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 187 | 20230818 | 161600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 188 | 20230818 | 161500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 189 | 20230818 | 161400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 190 | 20230818 | 161300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 191 | 20230818 | 161200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 192 | 20230818 | 161100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 193 | 20230818 | 161000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 194 | 20230818 | 160900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 195 | 20230818 | 160800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 196 | 20230818 | 160700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 197 | 20230818 | 160600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 198 | 20230818 | 160500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 199 | 20230818 | 160400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 200 | 20230818 | 160300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 201 | 20230818 | 160200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 202 | 20230818 | 160100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 203 | 20230818 | 160000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 204 | 20230818 | 155900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 205 | 20230818 | 155800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 206 | 20230818 | 155700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 207 | 20230818 | 155600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 208 | 20230818 | 155500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 209 | 20230818 | 155400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 210 | 20230818 | 155300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 211 | 20230818 | 155200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 212 | 20230818 | 155100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 213 | 20230818 | 155000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 214 | 20230818 | 154900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 215 | 20230818 | 154800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 216 | 20230818 | 154700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 217 | 20230818 | 154600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 218 | 20230818 | 154500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 219 | 20230818 | 154400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 220 | 20230818 | 154300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 221 | 20230818 | 154200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 222 | 20230818 | 154100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 223 | 20230818 | 154000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 224 | 20230818 | 153900 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 225 | 20230818 | 153800 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 226 | 20230818 | 153700 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 227 | 20230818 | 153600 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 228 | 20230818 | 153500 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 229 | 20230818 | 153400 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 230 | 20230818 | 153300 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 231 | 20230818 | 153200 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 232 | 20230818 | 153100 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 0 |
| 233 | 20230818 | 153000 | 3203227570 | 16620 | 16620 | 16620 | 16620 | 3281 |
| 234 | 20230818 | 152900 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 235 | 20230818 | 152800 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 236 | 20230818 | 152700 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 237 | 20230818 | 152600 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 238 | 20230818 | 152500 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 239 | 20230818 | 152400 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 240 | 20230818 | 152300 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 241 | 20230818 | 152200 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 242 | 20230818 | 152100 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 243 | 20230818 | 152000 | 3148697350 | 16750 | 16750 | 16750 | 16750 | 0 |
| 244 | 20230818 | 151900 | 3148697350 | 16750 | 16650 | 16760 | 16620 | 456 |
| 245 | 20230818 | 151800 | 3141108900 | 16630 | 16650 | 16650 | 16630 | 50 |
| 246 | 20230818 | 151700 | 3140276760 | 16630 | 16630 | 16660 | 16630 | 48 |
| 247 | 20230818 | 151600 | 3139477530 | 16620 | 16750 | 16750 | 16620 | 680 |
| 248 | 20230818 | 151500 | 3128142700 | 16760 | 16790 | 16790 | 16750 | 591 |
| 249 | 20230818 | 151400 | 3118226260 | 16790 | 16670 | 16790 | 16660 | 686 |
| 250 | 20230818 | 151300 | 3106763190 | 16740 | 16790 | 16790 | 16630 | 328 |
| 251 | 20230818 | 151200 | 3101280050 | 16640 | 16790 | 16810 | 16640 | 858 |
| 252 | 20230818 | 151100 | 3086882500 | 16810 | 16620 | 16810 | 16600 | 1307 |
| 253 | 20230818 | 151000 | 3065102780 | 16620 | 16540 | 16620 | 16540 | 268 |
| 254 | 20230818 | 150900 | 3060665070 | 16520 | 16500 | 16540 | 16500 | 209 |
| 255 | 20230818 | 150800 | 3057214700 | 16460 | 16500 | 16500 | 16440 | 1466 |
| 256 | 20230818 | 150700 | 3033101400 | 16500 | 16510 | 16510 | 16500 | 331 |
| 257 | 20230818 | 150600 | 3027639650 | 16500 | 16460 | 16560 | 16460 | 416 |
| 258 | 20230818 | 150500 | 3020785790 | 16480 | 16450 | 16490 | 16450 | 291 |
| 259 | 20230818 | 150400 | 3015991540 | 16490 | 16560 | 16560 | 16450 | 263 |
| 260 | 20230818 | 150300 | 3011664320 | 16520 | 16450 | 16580 | 16450 | 124 |
| 261 | 20230818 | 150200 | 3009616380 | 16450 | 16480 | 16490 | 16450 | 281 |
| 262 | 20230818 | 150100 | 3004985820 | 16490 | 16480 | 16490 | 16480 | 388 |
| 263 | 20230818 | 150000 | 2998588990 | 16510 | 16500 | 16580 | 16480 | 707 |
| 264 | 20230818 | 145900 | 2986920330 | 16490 | 16470 | 16500 | 16470 | 414 |
| 265 | 20230818 | 145800 | 2980095150 | 16470 | 16470 | 16490 | 16470 | 131 |
| 266 | 20230818 | 145700 | 2977937420 | 16470 | 16430 | 16470 | 16420 | 1696 |
| 267 | 20230818 | 145600 | 2950034690 | 16430 | 16440 | 16450 | 16430 | 434 |
| 268 | 20230818 | 145500 | 2942900990 | 16430 | 16430 | 16450 | 16430 | 256 |
| 269 | 20230818 | 145400 | 2938692250 | 16430 | 16430 | 16440 | 16420 | 727 |
| 270 | 20230818 | 145300 | 2926744290 | 16430 | 16440 | 16440 | 16430 | 139 |
| 271 | 20230818 | 145200 | 2924460120 | 16440 | 16440 | 16450 | 16440 | 1079 |
| 272 | 20230818 | 145100 | 2906716770 | 16440 | 16440 | 16450 | 16440 | 438 |
| 273 | 20230818 | 145000 | 2899515640 | 16440 | 16450 | 16450 | 16440 | 161 |
| 274 | 20230818 | 144900 | 2896867560 | 16450 | 16450 | 16460 | 16450 | 322 |
| 275 | 20230818 | 144800 | 2891570400 | 16450 | 16450 | 16460 | 16450 | 955 |
| 276 | 20230818 | 144700 | 2875853640 | 16450 | 16450 | 16460 | 16450 | 337 |
| 277 | 20230818 | 144600 | 2870309890 | 16460 | 16460 | 16470 | 16460 | 329 |
| 278 | 20230818 | 144500 | 2864894420 | 16460 | 16460 | 16470 | 16460 | 275 |
| 279 | 20230818 | 144400 | 2860367830 | 16460 | 16480 | 16480 | 16460 | 210 |
| 280 | 20230818 | 144300 | 2856910610 | 16480 | 16480 | 16480 | 16470 | 228 |
| 281 | 20230818 | 144200 | 2853155200 | 16490 | 16490 | 16490 | 16470 | 1148 |
| 282 | 20230818 | 144100 | 2834226410 | 16490 | 16500 | 16500 | 16490 | 523 |
| 283 | 20230818 | 144000 | 2825599800 | 16510 | 16510 | 16540 | 16500 | 683 |
| 284 | 20230818 | 143900 | 2814314710 | 16650 | 16490 | 16650 | 16490 | 320 |
| 285 | 20230818 | 143800 | 2809032200 | 16490 | 16500 | 16500 | 16490 | 1273 |
| 286 | 20230818 | 143700 | 2788029730 | 16510 | 16510 | 16520 | 16510 | 261 |
| 287 | 20230818 | 143600 | 2783719620 | 16510 | 16510 | 16510 | 16500 | 255 |
| 288 | 20230818 | 143500 | 2779509980 | 16500 | 16510 | 16520 | 16500 | 1350 |
| 289 | 20230818 | 143400 | 2757225400 | 16510 | 16530 | 16530 | 16510 | 844 |
| 290 | 20230818 | 143300 | 2743286190 | 16530 | 16510 | 16540 | 16510 | 388 |
| 291 | 20230818 | 143200 | 2736873590 | 16510 | 16510 | 16520 | 16510 | 123 |
| 292 | 20230818 | 143100 | 2734842620 | 16510 | 16510 | 16510 | 16510 | 141 |
| 293 | 20230818 | 143000 | 2732514710 | 16510 | 16510 | 16520 | 16510 | 298 |
| 294 | 20230818 | 142900 | 2727594640 | 16510 | 16510 | 16520 | 16510 | 247 |
| 295 | 20230818 | 142800 | 2723516530 | 16510 | 16520 | 16520 | 16510 | 174 |
| 296 | 20230818 | 142700 | 2720642190 | 16520 | 16590 | 16600 | 16520 | 287 |
| 297 | 20230818 | 142600 | 2715899450 | 16600 | 16530 | 16600 | 16530 | 1098 |
| 298 | 20230818 | 142500 | 2697707190 | 16520 | 16520 | 16520 | 16520 | 6 |
| 299 | 20230818 | 142400 | 2697608070 | 16520 | 16520 | 16520 | 16520 | 388 |
| 300 | 20230818 | 142300 | 2691198310 | 16520 | 16530 | 16530 | 16520 | 168 |
| 301 | 20230818 | 142200 | 2688421890 | 16550 | 16550 | 16550 | 16550 | 13 |
| 302 | 20230818 | 142100 | 2688206740 | 16550 | 16550 | 16550 | 16550 | 82 |
| 303 | 20230818 | 142000 | 2686849640 | 16560 | 16570 | 16570 | 16560 | 21 |
| 304 | 20230818 | 141900 | 2686501830 | 16570 | 16570 | 16570 | 16570 | 16 |
| 305 | 20230818 | 141800 | 2686236710 | 16570 | 16580 | 16580 | 16570 | 9 |
| 306 | 20230818 | 141700 | 2686087510 | 16570 | 16570 | 16570 | 16570 | 2 |
| 307 | 20230818 | 141600 | 2686054370 | 16570 | 16600 | 16600 | 16570 | 5 |
| 308 | 20230818 | 141500 | 2685971460 | 16600 | 16540 | 16600 | 16540 | 116 |
| 309 | 20230818 | 141400 | 2684049170 | 16550 | 16560 | 16560 | 16530 | 143 |
| 310 | 20230818 | 141300 | 2681682740 | 16550 | 16540 | 16550 | 16540 | 247 |
| 311 | 20230818 | 141200 | 2677596580 | 16540 | 16550 | 16550 | 16540 | 103 |
| 312 | 20230818 | 141100 | 2675892730 | 16550 | 16560 | 16560 | 16550 | 48 |
| 313 | 20230818 | 141000 | 2675098230 | 16550 | 16560 | 16560 | 16550 | 37 |
| 314 | 20230818 | 140900 | 2674485580 | 16570 | 16570 | 16570 | 16570 | 14 |
| 315 | 20230818 | 140800 | 2674253600 | 16540 | 16530 | 16540 | 16530 | 137 |
| 316 | 20230818 | 140700 | 2671988620 | 16530 | 16530 | 16530 | 16530 | 7 |
| 317 | 20230818 | 140600 | 2671872910 | 16530 | 16530 | 16530 | 16520 | 158 |
| 318 | 20230818 | 140500 | 2669262630 | 16530 | 16530 | 16530 | 16520 | 92 |
| 319 | 20230818 | 140400 | 2667742650 | 16530 | 16520 | 16530 | 16520 | 139 |
| 320 | 20230818 | 140300 | 2665446160 | 16520 | 16520 | 16520 | 16520 | 38 |
| 321 | 20230818 | 140200 | 2664818400 | 16530 | 16520 | 16540 | 16520 | 47 |
| 322 | 20230818 | 140100 | 2664041410 | 16520 | 16530 | 16530 | 16520 | 407 |
| 323 | 20230818 | 140000 | 2657314030 | 16530 | 16530 | 16530 | 16530 | 364 |
| 324 | 20230818 | 135900 | 2651297110 | 16530 | 16530 | 16530 | 16530 | 209 |
| 325 | 20230818 | 135800 | 2647842340 | 16560 | 16550 | 16560 | 16530 | 2933 |
| 326 | 20230818 | 135700 | 2599336260 | 16550 | 16550 | 16550 | 16550 | 63 |
| 327 | 20230818 | 135600 | 2598293610 | 16550 | 16560 | 16560 | 16550 | 150 |
| 328 | 20230818 | 135500 | 2595810810 | 16560 | 16550 | 16560 | 16550 | 16 |
| 329 | 20230818 | 135400 | 2595545880 | 16560 | 16560 | 16560 | 16560 | 71 |
| 330 | 20230818 | 135300 | 2594370120 | 16550 | 16550 | 16550 | 16550 | 60 |
| 331 | 20230818 | 135200 | 2593377120 | 16550 | 16560 | 16560 | 16550 | 145 |
| 332 | 20230818 | 135100 | 2590977150 | 16550 | 16540 | 16550 | 16540 | 90 |
| 333 | 20230818 | 135000 | 2589488350 | 16530 | 16530 | 16530 | 16530 | 104 |
| 334 | 20230818 | 134900 | 2587769230 | 16530 | 16520 | 16530 | 16520 | 137 |
| 335 | 20230818 | 134800 | 2585504660 | 16520 | 16500 | 16520 | 16500 | 597 |
| 336 | 20230818 | 134700 | 2575653880 | 16500 | 16490 | 16500 | 16490 | 192 |
| 337 | 20230818 | 134600 | 2572487210 | 16490 | 16490 | 16490 | 16490 | 214 |
| 338 | 20230818 | 134500 | 2568958350 | 16500 | 16500 | 16500 | 16490 | 31 |
| 339 | 20230818 | 134400 | 2568446930 | 16490 | 16510 | 16510 | 16490 | 1677 |
| 340 | 20230818 | 134300 | 2540777010 | 16510 | 16500 | 16510 | 16500 | 412 |
| 341 | 20230818 | 134200 | 2533978900 | 16500 | 16510 | 16510 | 16500 | 2326 |
| 342 | 20230818 | 134100 | 2495589240 | 16520 | 16520 | 16520 | 16510 | 238 |
| 343 | 20230818 | 134000 | 2491658590 | 16510 | 16520 | 16520 | 16510 | 179 |
| 344 | 20230818 | 133900 | 2488703200 | 16510 | 16520 | 16520 | 16510 | 565 |
| 345 | 20230818 | 133800 | 2479373930 | 16520 | 16510 | 16540 | 16510 | 630 |
| 346 | 20230818 | 133700 | 2468971710 | 16520 | 16550 | 16550 | 16520 | 1630 |
| 347 | 20230818 | 133600 | 2442036910 | 16540 | 16540 | 16540 | 16540 | 52 |
| 348 | 20230818 | 133500 | 2441176830 | 16550 | 16560 | 16560 | 16550 | 513 |
| 349 | 20230818 | 133400 | 2432686540 | 16560 | 16540 | 16560 | 16540 | 244 |
| 350 | 20230818 | 133300 | 2428650720 | 16540 | 16540 | 16540 | 16540 | 2 |
| 351 | 20230818 | 133200 | 2428617640 | 16540 | 16540 | 16550 | 16540 | 850 |
| 352 | 20230818 | 133100 | 2414558550 | 16550 | 16550 | 16550 | 16550 | 99 |
| 353 | 20230818 | 133000 | 2412920100 | 16560 | 16550 | 16560 | 16550 | 160 |
| 354 | 20230818 | 132900 | 2410271930 | 16550 | 16550 | 16550 | 16550 | 392 |
| 355 | 20230818 | 132800 | 2403784330 | 16550 | 16550 | 16560 | 16550 | 184 |
| 356 | 20230818 | 132700 | 2400738990 | 16540 | 16550 | 16550 | 16540 | 261 |
| 357 | 20230818 | 132600 | 2396419740 | 16560 | 16550 | 16560 | 16550 | 500 |
| 358 | 20230818 | 132500 | 2388144650 | 16550 | 16560 | 16560 | 16550 | 493 |
| 359 | 20230818 | 132400 | 2379983980 | 16560 | 16560 | 16560 | 16550 | 1247 |
| 360 | 20230818 | 132300 | 2359334050 | 16570 | 16570 | 16570 | 16570 | 67 |
| 361 | 20230818 | 132200 | 2358223860 | 16560 | 16580 | 16580 | 16560 | 301 |
| 362 | 20230818 | 132100 | 2353239170 | 16570 | 16580 | 16580 | 16570 | 2144 |
| 363 | 20230818 | 132000 | 2317709810 | 16590 | 16590 | 16600 | 16580 | 280 |
| 364 | 20230818 | 131900 | 2313066450 | 16610 | 16610 | 16610 | 16610 | 0 |
| 365 | 20230818 | 131800 | 2313066450 | 16610 | 16590 | 16610 | 16590 | 24 |
| 366 | 20230818 | 131700 | 2312668010 | 16590 | 16580 | 16590 | 16580 | 220 |
| 367 | 20230818 | 131600 | 2309019910 | 16580 | 16580 | 16580 | 16570 | 168 |
| 368 | 20230818 | 131500 | 2306235690 | 16580 | 16580 | 16580 | 16580 | 387 |
| 369 | 20230818 | 131400 | 2299819230 | 16590 | 16590 | 16590 | 16590 | 13 |
| 370 | 20230818 | 131300 | 2299603560 | 16580 | 16590 | 16590 | 16580 | 189 |
| 371 | 20230818 | 131200 | 2296469760 | 16590 | 16600 | 16600 | 16590 | 169 |
| 372 | 20230818 | 131100 | 2293665980 | 16600 | 16590 | 16600 | 16590 | 170 |
| 373 | 20230818 | 131000 | 2290845460 | 16600 | 16600 | 16600 | 16600 | 72 |
| 374 | 20230818 | 130900 | 2289650260 | 16610 | 16600 | 16610 | 16600 | 51 |
| 375 | 20230818 | 130800 | 2288803560 | 16610 | 16610 | 16610 | 16610 | 13 |
| 376 | 20230818 | 130700 | 2288587630 | 16600 | 16610 | 16610 | 16600 | 64 |
| 377 | 20230818 | 130600 | 2287525120 | 16610 | 16610 | 16610 | 16610 | 8 |
| 378 | 20230818 | 130500 | 2287392240 | 16610 | 16610 | 16610 | 16610 | 23 |
| 379 | 20230818 | 130400 | 2287010210 | 16600 | 16600 | 16610 | 16600 | 95 |
| 380 | 20230818 | 130300 | 2285433050 | 16600 | 16610 | 16610 | 16600 | 134 |
| 381 | 20230818 | 130200 | 2283208550 | 16610 | 16610 | 16610 | 16610 | 55 |
| 382 | 20230818 | 130100 | 2282295000 | 16610 | 16610 | 16610 | 16610 | 129 |
| 383 | 20230818 | 130000 | 2280152310 | 16610 | 16610 | 16610 | 16610 | 13 |
| 384 | 20230818 | 125900 | 2279936380 | 16610 | 16610 | 16610 | 16610 | 100 |
| 385 | 20230818 | 125800 | 2278275380 | 16620 | 16620 | 16620 | 16620 | 10 |
| 386 | 20230818 | 125700 | 2278109180 | 16620 | 16610 | 16620 | 16610 | 59 |
| 387 | 20230818 | 125600 | 2277129060 | 16620 | 16620 | 16620 | 16620 | 19 |
| 388 | 20230818 | 125500 | 2276813280 | 16630 | 16630 | 16630 | 16630 | 0 |
| 389 | 20230818 | 125400 | 2276813280 | 16630 | 16630 | 16630 | 16630 | 23 |
| 390 | 20230818 | 125300 | 2276430790 | 16620 | 16620 | 16620 | 16610 | 147 |
| 391 | 20230818 | 125200 | 2273988650 | 16620 | 16630 | 16630 | 16620 | 232 |
| 392 | 20230818 | 125100 | 2270132710 | 16620 | 16630 | 16630 | 16620 | 199 |
| 393 | 20230818 | 125000 | 2266824700 | 16630 | 16620 | 16630 | 16620 | 169 |
| 394 | 20230818 | 124900 | 2264015810 | 16620 | 16620 | 16620 | 16620 | 0 |
| 395 | 20230818 | 124800 | 2264015810 | 16620 | 16630 | 16630 | 16620 | 352 |
| 396 | 20230818 | 124700 | 2258164120 | 16630 | 16630 | 16630 | 16630 | 146 |
| 397 | 20230818 | 124600 | 2255736140 | 16630 | 16630 | 16630 | 16630 | 16 |
| 398 | 20230818 | 124500 | 2255470060 | 16650 | 16650 | 16650 | 16650 | 6 |
| 399 | 20230818 | 124400 | 2255370160 | 16650 | 16650 | 16650 | 16650 | 14 |
| 400 | 20230818 | 124300 | 2255137060 | 16660 | 16610 | 16660 | 16610 | 206 |
| 401 | 20230818 | 124200 | 2251715350 | 16610 | 16610 | 16630 | 16610 | 1035 |
| 402 | 20230818 | 124100 | 2234519760 | 16610 | 16620 | 16620 | 16610 | 105 |
| 403 | 20230818 | 124000 | 2232775580 | 16610 | 16620 | 16620 | 16610 | 92 |
| 404 | 20230818 | 123900 | 2231246550 | 16620 | 16640 | 16640 | 16620 | 51 |
| 405 | 20230818 | 123800 | 2230398090 | 16650 | 16650 | 16650 | 16650 | 215 |
| 406 | 20230818 | 123700 | 2226818340 | 16660 | 16660 | 16660 | 16650 | 162 |
| 407 | 20230818 | 123600 | 2224119430 | 16660 | 16680 | 16680 | 16660 | 229 |
| 408 | 20230818 | 123500 | 2220302120 | 16680 | 16700 | 16700 | 16680 | 189 |
| 409 | 20230818 | 123400 | 2217148440 | 16720 | 16730 | 16730 | 16720 | 18 |
| 410 | 20230818 | 123300 | 2216847340 | 16720 | 16720 | 16720 | 16700 | 293 |
| 411 | 20230818 | 123200 | 2211950580 | 16780 | 16750 | 16780 | 16700 | 2030 |
| 412 | 20230818 | 123100 | 2177956040 | 16880 | 16690 | 16880 | 16690 | 247 |
| 413 | 20230818 | 123000 | 2173826190 | 16690 | 16640 | 16690 | 16630 | 489 |
| 414 | 20230818 | 122900 | 2165679750 | 16660 | 16660 | 16660 | 16660 | 0 |
| 415 | 20230818 | 122800 | 2165679750 | 16660 | 16660 | 16660 | 16660 | 0 |
| 416 | 20230818 | 122700 | 2165679750 | 16660 | 16600 | 16660 | 16600 | 1330 |
| 417 | 20230818 | 122600 | 2143600270 | 16590 | 16590 | 16590 | 16590 | 108 |
| 418 | 20230818 | 122500 | 2141808550 | 16590 | 16580 | 16590 | 16580 | 211 |
| 419 | 20230818 | 122400 | 2138308450 | 16590 | 16590 | 16590 | 16590 | 43 |
| 420 | 20230818 | 122300 | 2137595080 | 16590 | 16600 | 16600 | 16590 | 246 |
| 421 | 20230818 | 122200 | 2133511990 | 16600 | 16590 | 16650 | 16590 | 1208 |
| 422 | 20230818 | 122100 | 2113460510 | 16600 | 16600 | 16600 | 16600 | 1 |
| 423 | 20230818 | 122000 | 2113443910 | 16600 | 16600 | 16600 | 16590 | 119 |
| 424 | 20230818 | 121900 | 2111469470 | 16590 | 16590 | 16590 | 16590 | 76 |
| 425 | 20230818 | 121800 | 2110208630 | 16600 | 16600 | 16600 | 16600 | 207 |
| 426 | 20230818 | 121700 | 2106772430 | 16600 | 16590 | 16600 | 16590 | 76 |
| 427 | 20230818 | 121600 | 2105511430 | 16590 | 16580 | 16590 | 16580 | 65 |
| 428 | 20230818 | 121500 | 2104433610 | 16590 | 16590 | 16590 | 16590 | 2 |
| 429 | 20230818 | 121400 | 2104400430 | 16590 | 16590 | 16590 | 16580 | 138 |
| 430 | 20230818 | 121300 | 2102112100 | 16590 | 16580 | 16590 | 16580 | 90 |
| 431 | 20230818 | 121200 | 2100619680 | 16590 | 16590 | 16590 | 16590 | 13 |
| 432 | 20230818 | 121100 | 2100404010 | 16590 | 16590 | 16590 | 16590 | 50 |
| 433 | 20230818 | 121000 | 2099574510 | 16590 | 16590 | 16590 | 16580 | 154 |
| 434 | 20230818 | 120900 | 2097020070 | 16580 | 16580 | 16580 | 16580 | 341 |
| 435 | 20230818 | 120800 | 2091366290 | 16580 | 16590 | 16590 | 16580 | 117 |
| 436 | 20230818 | 120700 | 2089426230 | 16590 | 16590 | 16590 | 16580 | 155 |
| 437 | 20230818 | 120600 | 2086855200 | 16580 | 16590 | 16590 | 16580 | 337 |
| 438 | 20230818 | 120500 | 2081264380 | 16590 | 16600 | 16600 | 16590 | 95 |
| 439 | 20230818 | 120400 | 2079688230 | 16590 | 16590 | 16590 | 16590 | 0 |
| 440 | 20230818 | 120300 | 2079688230 | 16590 | 16580 | 16590 | 16580 | 410 |
| 441 | 20230818 | 120200 | 2072888130 | 16580 | 16610 | 16610 | 16580 | 746 |
| 442 | 20230818 | 120100 | 2060508430 | 16620 | 16620 | 16630 | 16610 | 152 |
| 443 | 20230818 | 120000 | 2057982190 | 16620 | 16620 | 16620 | 16620 | 152 |
| 444 | 20230818 | 115900 | 2055455950 | 16660 | 16660 | 16660 | 16660 | 0 |
| 445 | 20230818 | 115800 | 2055455950 | 16660 | 16660 | 16660 | 16660 | 0 |
| 446 | 20230818 | 115700 | 2055455950 | 16660 | 16660 | 16660 | 16660 | 0 |
| 447 | 20230818 | 115600 | 2055455950 | 16660 | 16610 | 16660 | 16610 | 19 |
| 448 | 20230818 | 115500 | 2055139710 | 16590 | 16610 | 16610 | 16590 | 205 |
| 449 | 20230818 | 115400 | 2051737290 | 16600 | 16600 | 16610 | 16600 | 131 |
| 450 | 20230818 | 115300 | 2049562660 | 16600 | 16590 | 16600 | 16590 | 51 |
| 451 | 20230818 | 115200 | 2048716430 | 16580 | 16590 | 16590 | 16580 | 171 |
| 452 | 20230818 | 115100 | 2045881170 | 16590 | 16600 | 16600 | 16590 | 174 |
| 453 | 20230818 | 115000 | 2042994410 | 16590 | 16590 | 16600 | 16590 | 307 |
| 454 | 20230818 | 114900 | 2037900550 | 16590 | 16610 | 16610 | 16590 | 797 |
| 455 | 20230818 | 114800 | 2024665550 | 16610 | 16600 | 16610 | 16600 | 102 |
| 456 | 20230818 | 114700 | 2022972250 | 16600 | 16600 | 16600 | 16600 | 1481 |
| 457 | 20230818 | 114600 | 1998387650 | 16600 | 16600 | 16610 | 16600 | 298 |
| 458 | 20230818 | 114500 | 1993440630 | 16600 | 16620 | 16620 | 16600 | 2300 |
| 459 | 20230818 | 114400 | 1955245300 | 16630 | 16620 | 16630 | 16620 | 44 |
| 460 | 20230818 | 114300 | 1954513920 | 16620 | 16620 | 16630 | 16620 | 611 |
| 461 | 20230818 | 114200 | 1944358960 | 16630 | 16660 | 16660 | 16630 | 2729 |
| 462 | 20230818 | 114100 | 1898953940 | 16650 | 16660 | 16660 | 16650 | 801 |
| 463 | 20230818 | 114000 | 1885611020 | 16660 | 16680 | 16680 | 16660 | 1042 |
| 464 | 20230818 | 113900 | 1868242840 | 16670 | 16670 | 16670 | 16670 | 111 |
| 465 | 20230818 | 113800 | 1866392470 | 16680 | 16680 | 16680 | 16680 | 21 |
| 466 | 20230818 | 113700 | 1866042190 | 16680 | 16670 | 16680 | 16670 | 185 |
| 467 | 20230818 | 113600 | 1862958140 | 16670 | 16690 | 16690 | 16670 | 32 |
| 468 | 20230818 | 113500 | 1862424280 | 16680 | 16680 | 16680 | 16680 | 91 |
| 469 | 20230818 | 113400 | 1860906400 | 16680 | 16690 | 16690 | 16680 | 225 |
| 470 | 20230818 | 113300 | 1857153280 | 16680 | 16680 | 16690 | 16680 | 432 |
| 471 | 20230818 | 113200 | 1849944650 | 16680 | 16680 | 16680 | 16680 | 197 |
| 472 | 20230818 | 113100 | 1846658690 | 16690 | 16690 | 16690 | 16690 | 29 |
| 473 | 20230818 | 113000 | 1846174680 | 16690 | 16690 | 16690 | 16690 | 37 |
| 474 | 20230818 | 112900 | 1845557150 | 16700 | 16700 | 16700 | 16690 | 62 |
| 475 | 20230818 | 112800 | 1844521940 | 16700 | 16700 | 16700 | 16700 | 33 |
| 476 | 20230818 | 112700 | 1843970840 | 16710 | 16700 | 16710 | 16700 | 52 |
| 477 | 20230818 | 112600 | 1843102340 | 16710 | 16710 | 16710 | 16700 | 540 |
| 478 | 20230818 | 112500 | 1834081570 | 16720 | 16730 | 16730 | 16720 | 300 |
| 479 | 20230818 | 112400 | 1829064790 | 16750 | 16770 | 16770 | 16750 | 832 |
| 480 | 20230818 | 112300 | 1815128630 | 16790 | 16750 | 16900 | 16740 | 1438 |
| 481 | 20230818 | 112200 | 1790928000 | 16720 | 16750 | 16750 | 16720 | 931 |
| 482 | 20230818 | 112100 | 1775358950 | 16740 | 16720 | 16740 | 16720 | 317 |
| 483 | 20230818 | 112000 | 1770054250 | 16720 | 16720 | 16720 | 16710 | 262 |
| 484 | 20230818 | 111900 | 1765674160 | 16720 | 16720 | 16720 | 16720 | 136 |
| 485 | 20230818 | 111800 | 1763400240 | 16710 | 16720 | 16720 | 16710 | 191 |
| 486 | 20230818 | 111700 | 1760208120 | 16720 | 16730 | 16730 | 16720 | 21 |
| 487 | 20230818 | 111600 | 1759856810 | 16720 | 16720 | 16730 | 16720 | 555 |
| 488 | 20230818 | 111500 | 1750577200 | 16710 | 16720 | 16720 | 16710 | 228 |
| 489 | 20230818 | 111400 | 1746766660 | 16720 | 16720 | 16720 | 16710 | 299 |
| 490 | 20230818 | 111300 | 1741767830 | 16720 | 16720 | 16720 | 16720 | 37 |
| 491 | 20230818 | 111200 | 1741149190 | 16720 | 16700 | 16720 | 16700 | 24 |
| 492 | 20230818 | 111100 | 1740747930 | 16700 | 16700 | 16700 | 16700 | 261 |
| 493 | 20230818 | 111000 | 1736389230 | 16700 | 16690 | 16700 | 16690 | 1037 |
| 494 | 20230818 | 110900 | 1719081360 | 16690 | 16700 | 16750 | 16690 | 133 |
| 495 | 20230818 | 110800 | 1716859990 | 16690 | 16680 | 16690 | 16680 | 194 |
| 496 | 20230818 | 110700 | 1713622710 | 16670 | 16670 | 16670 | 16670 | 203 |
| 497 | 20230818 | 110600 | 1710238700 | 16660 | 16660 | 16670 | 16660 | 113 |
| 498 | 20230818 | 110500 | 1708355750 | 16660 | 16670 | 16670 | 16660 | 292 |
| 499 | 20230818 | 110400 | 1703490500 | 16660 | 16690 | 16690 | 16650 | 19 |
| 500 | 20230818 | 110300 | 1703173760 | 16700 | 16690 | 16700 | 16690 | 114 |
| 501 | 20230818 | 110200 | 1701270860 | 16690 | 16700 | 16700 | 16650 | 86 |
| 502 | 20230818 | 110100 | 1699835990 | 16640 | 16640 | 16650 | 16640 | 277 |
| 503 | 20230818 | 110000 | 1695225490 | 16660 | 16640 | 16660 | 16640 | 257 |
| 504 | 20230818 | 105900 | 1690948900 | 16640 | 16670 | 16670 | 16640 | 2191 |
| 505 | 20230818 | 105800 | 1654470130 | 16680 | 16690 | 16700 | 16680 | 461 |
| 506 | 20230818 | 105700 | 1646774620 | 16700 | 16700 | 16700 | 16700 | 13 |
| 507 | 20230818 | 105600 | 1646557520 | 16700 | 16730 | 16730 | 16700 | 235 |
| 508 | 20230818 | 105500 | 1642629240 | 16760 | 16700 | 16770 | 16700 | 688 |
| 509 | 20230818 | 105400 | 1631106610 | 16700 | 16670 | 16700 | 16670 | 537 |
| 510 | 20230818 | 105300 | 1622145330 | 16670 | 16670 | 16670 | 16660 | 207 |
| 511 | 20230818 | 105200 | 1618695010 | 16670 | 16660 | 16670 | 16660 | 137 |
| 512 | 20230818 | 105100 | 1616412360 | 16670 | 16670 | 16670 | 16670 | 20 |
| 513 | 20230818 | 105000 | 1616078960 | 16670 | 16660 | 16680 | 16660 | 157 |
| 514 | 20230818 | 104900 | 1613461570 | 16660 | 16670 | 16670 | 16660 | 301 |
| 515 | 20230818 | 104800 | 1608444860 | 16670 | 16670 | 16670 | 16670 | 1 |
| 516 | 20230818 | 104700 | 1608428190 | 16650 | 16670 | 16670 | 16650 | 152 |
| 517 | 20230818 | 104600 | 1605897170 | 16670 | 16680 | 16680 | 16670 | 49 |
| 518 | 20230818 | 104500 | 1605079970 | 16690 | 16690 | 16690 | 16690 | 88 |
| 519 | 20230818 | 104400 | 1603611250 | 16690 | 16650 | 16700 | 16650 | 104 |
| 520 | 20230818 | 104300 | 1601874510 | 16640 | 16640 | 16640 | 16640 | 123 |
| 521 | 20230818 | 104200 | 1599827790 | 16650 | 16630 | 16650 | 16630 | 550 |
| 522 | 20230818 | 104100 | 1590679030 | 16620 | 16630 | 16630 | 16620 | 162 |
| 523 | 20230818 | 104000 | 1587985560 | 16630 | 16620 | 16630 | 16610 | 975 |
| 524 | 20230818 | 103900 | 1571783030 | 16620 | 16630 | 16630 | 16620 | 144 |
| 525 | 20230818 | 103800 | 1569389510 | 16620 | 16620 | 16630 | 16620 | 400 |
| 526 | 20230818 | 103700 | 1562740810 | 16630 | 16630 | 16630 | 16620 | 382 |
| 527 | 20230818 | 103600 | 1556391360 | 16630 | 16630 | 16640 | 16620 | 406 |
| 528 | 20230818 | 103500 | 1549639980 | 16630 | 16640 | 16640 | 16630 | 340 |
| 529 | 20230818 | 103400 | 1543983500 | 16640 | 16630 | 16640 | 16630 | 390 |
| 530 | 20230818 | 103300 | 1537496110 | 16640 | 16630 | 16640 | 16630 | 200 |
| 531 | 20230818 | 103200 | 1534169410 | 16620 | 16640 | 16640 | 16620 | 313 |
| 532 | 20230818 | 103100 | 1528966300 | 16630 | 16650 | 16660 | 16630 | 850 |
| 533 | 20230818 | 103000 | 1514822810 | 16660 | 16670 | 16670 | 16650 | 166 |
| 534 | 20230818 | 102900 | 1512057670 | 16680 | 16680 | 16680 | 16680 | 0 |
| 535 | 20230818 | 102800 | 1512057670 | 16680 | 16690 | 16690 | 16680 | 27 |
| 536 | 20230818 | 102700 | 1511607210 | 16690 | 16690 | 16690 | 16690 | 10 |
| 537 | 20230818 | 102600 | 1511440310 | 16680 | 16770 | 16770 | 16680 | 1982 |
| 538 | 20230818 | 102500 | 1478273840 | 16750 | 16780 | 16780 | 16750 | 34 |
| 539 | 20230818 | 102400 | 1477703430 | 16780 | 16740 | 16780 | 16710 | 201 |
| 540 | 20230818 | 102300 | 1474342610 | 16800 | 16760 | 16800 | 16760 | 171 |
| 541 | 20230818 | 102200 | 1471476610 | 16800 | 16730 | 16820 | 16730 | 546 |
| 542 | 20230818 | 102100 | 1462331700 | 16730 | 16680 | 16730 | 16660 | 1768 |
| 543 | 20230818 | 102000 | 1432806140 | 16650 | 16660 | 16680 | 16650 | 442 |
| 544 | 20230818 | 101900 | 1425443060 | 16660 | 16680 | 16680 | 16650 | 77 |
| 545 | 20230818 | 101800 | 1424160220 | 16680 | 16670 | 16680 | 16650 | 217 |
| 546 | 20230818 | 101700 | 1420542970 | 16650 | 16630 | 16670 | 16630 | 283 |
| 547 | 20230818 | 101600 | 1415835420 | 16630 | 16650 | 16650 | 16620 | 436 |
| 548 | 20230818 | 101500 | 1408585000 | 16640 | 16690 | 16690 | 16600 | 7045 |
| 549 | 20230818 | 101400 | 1291264560 | 16690 | 16750 | 16760 | 16690 | 7395 |
| 550 | 20230818 | 101300 | 1167700500 | 16750 | 16790 | 16790 | 16750 | 601 |
| 551 | 20230818 | 101200 | 1157620120 | 16790 | 16820 | 16820 | 16790 | 1010 |
| 552 | 20230818 | 101100 | 1140643830 | 16830 | 16830 | 16850 | 16830 | 88 |
| 553 | 20230818 | 101000 | 1139162530 | 16820 | 16820 | 16860 | 16820 | 109 |
| 554 | 20230818 | 100900 | 1137329110 | 16820 | 16820 | 16820 | 16810 | 434 |
| 555 | 20230818 | 100800 | 1130032480 | 16810 | 16820 | 16820 | 16800 | 349 |
| 556 | 20230818 | 100700 | 1124165810 | 16810 | 16870 | 16870 | 16810 | 553 |
| 557 | 20230818 | 100600 | 1114860120 | 16880 | 16880 | 16880 | 16880 | 70 |
| 558 | 20230818 | 100500 | 1113678520 | 16890 | 16890 | 16890 | 16890 | 16 |
| 559 | 20230818 | 100400 | 1113408280 | 16890 | 16880 | 16890 | 16880 | 165 |
| 560 | 20230818 | 100300 | 1110622480 | 16890 | 16910 | 16910 | 16890 | 197 |
| 561 | 20230818 | 100200 | 1107294810 | 16950 | 16950 | 16950 | 16950 | 1 |
| 562 | 20230818 | 100100 | 1107277860 | 16860 | 16860 | 16860 | 16860 | 344 |
| 563 | 20230818 | 100000 | 1101478020 | 16860 | 16860 | 16860 | 16800 | 61 |
| 564 | 20230818 | 095900 | 1100449620 | 16850 | 16840 | 16850 | 16840 | 260 |
| 565 | 20230818 | 095800 | 1096071160 | 16840 | 16840 | 16840 | 16800 | 894 |
| 566 | 20230818 | 095700 | 1081050170 | 16850 | 16860 | 16860 | 16850 | 226 |
| 567 | 20230818 | 095600 | 1077240320 | 16870 | 16950 | 16950 | 16870 | 1955 |
| 568 | 20230818 | 095500 | 1044184210 | 16950 | 16970 | 16970 | 16950 | 127 |
| 569 | 20230818 | 095400 | 1042031240 | 16990 | 16950 | 17000 | 16950 | 774 |
| 570 | 20230818 | 095300 | 1028888010 | 16950 | 16970 | 16970 | 16950 | 629 |
| 571 | 20230818 | 095200 | 1018215150 | 16980 | 16980 | 16980 | 16980 | 74 |
| 572 | 20230818 | 095100 | 1016958630 | 16970 | 17020 | 17020 | 16970 | 161 |
| 573 | 20230818 | 095000 | 1014224870 | 16980 | 17030 | 17030 | 16980 | 1012 |
| 574 | 20230818 | 094900 | 997001890 | 17030 | 17020 | 17030 | 17020 | 361 |
| 575 | 20230818 | 094800 | 990857560 | 17020 | 17000 | 17030 | 17000 | 590 |
| 576 | 20230818 | 094700 | 980818260 | 17000 | 16980 | 17000 | 16970 | 34 |
| 577 | 20230818 | 094600 | 980240900 | 16970 | 16940 | 17030 | 16910 | 125 |
| 578 | 20230818 | 094500 | 978116990 | 16940 | 16900 | 16940 | 16900 | 380 |
| 579 | 20230818 | 094400 | 971692820 | 16900 | 16900 | 16900 | 16900 | 234 |
| 580 | 20230818 | 094300 | 967738220 | 16900 | 16870 | 16900 | 16870 | 103 |
| 581 | 20230818 | 094200 | 966000400 | 16870 | 16870 | 16870 | 16870 | 26 |
| 582 | 20230818 | 094100 | 965561780 | 16870 | 16870 | 16870 | 16870 | 23 |
| 583 | 20230818 | 094000 | 965173770 | 16870 | 16860 | 16870 | 16850 | 262 |
| 584 | 20230818 | 093900 | 960755060 | 16870 | 16880 | 16880 | 16870 | 17 |
| 585 | 20230818 | 093800 | 960468170 | 16870 | 16900 | 16900 | 16870 | 37 |
| 586 | 20230818 | 093700 | 959843350 | 16890 | 16940 | 16940 | 16890 | 109 |
| 587 | 20230818 | 093600 | 958001870 | 16940 | 16940 | 16940 | 16920 | 196 |
| 588 | 20230818 | 093500 | 954683460 | 16940 | 16900 | 16940 | 16900 | 1136 |
| 589 | 20230818 | 093400 | 935451130 | 16880 | 16930 | 16930 | 16880 | 402 |
| 590 | 20230818 | 093300 | 928645570 | 16930 | 16930 | 16930 | 16930 | 59 |
| 591 | 20230818 | 093200 | 927646700 | 16890 | 16890 | 16960 | 16890 | 327 |
| 592 | 20230818 | 093100 | 922123420 | 16890 | 16840 | 16970 | 16840 | 488 |
| 593 | 20230818 | 093000 | 913881200 | 16840 | 16830 | 16840 | 16810 | 303 |
| 594 | 20230818 | 092900 | 908782080 | 16850 | 16880 | 16880 | 16850 | 549 |
| 595 | 20230818 | 092800 | 899519870 | 16890 | 16950 | 17040 | 16870 | 898 |
| 596 | 20230818 | 092700 | 884340790 | 17000 | 16940 | 17050 | 16940 | 1662 |
| 597 | 20230818 | 092600 | 856104760 | 16930 | 16890 | 16930 | 16890 | 256 |
| 598 | 20230818 | 092500 | 851776770 | 16890 | 16850 | 16890 | 16850 | 226 |
| 599 | 20230818 | 092400 | 847964690 | 16820 | 16840 | 16850 | 16820 | 93 |
| 600 | 20230818 | 092300 | 846399450 | 16790 | 16730 | 16840 | 16700 | 1010 |
| 601 | 20230818 | 092200 | 829488780 | 16720 | 16710 | 16730 | 16710 | 776 |
| 602 | 20230818 | 092100 | 816518100 | 16710 | 16740 | 16740 | 16710 | 1662 |
| 603 | 20230818 | 092000 | 788730180 | 16730 | 16760 | 16760 | 16730 | 690 |
| 604 | 20230818 | 091900 | 777176040 | 16760 | 16770 | 16770 | 16760 | 351 |
| 605 | 20230818 | 091800 | 771291890 | 16770 | 16780 | 16780 | 16770 | 482 |
| 606 | 20230818 | 091700 | 763208050 | 16780 | 16820 | 16830 | 16780 | 402 |
| 607 | 20230818 | 091600 | 756452020 | 16820 | 16830 | 16830 | 16790 | 1280 |
| 608 | 20230818 | 091500 | 734945620 | 16800 | 16820 | 16820 | 16800 | 724 |
| 609 | 20230818 | 091400 | 722776480 | 16800 | 16790 | 16800 | 16790 | 572 |
| 610 | 20230818 | 091300 | 713169830 | 16800 | 16910 | 16910 | 16790 | 2495 |
| 611 | 20230818 | 091200 | 671193400 | 16920 | 17050 | 17050 | 16920 | 5735 |
| 612 | 20230818 | 091100 | 573798860 | 17050 | 17150 | 17150 | 17040 | 3291 |
| 613 | 20230818 | 091000 | 517558680 | 17090 | 17080 | 17170 | 17080 | 3140 |
| 614 | 20230818 | 090900 | 463772390 | 17110 | 17030 | 17110 | 17030 | 5181 |
| 615 | 20230818 | 090800 | 375272260 | 17030 | 16970 | 17040 | 16970 | 1244 |
| 616 | 20230818 | 090700 | 354116600 | 16950 | 16970 | 16990 | 16950 | 351 |
| 617 | 20230818 | 090600 | 348161460 | 16970 | 17000 | 17030 | 16920 | 2578 |
| 618 | 20230818 | 090500 | 304381850 | 17000 | 16950 | 17000 | 16920 | 1910 |
| 619 | 20230818 | 090400 | 271944680 | 16940 | 16780 | 16940 | 16740 | 2213 |
| 620 | 20230818 | 090300 | 234728580 | 16730 | 16730 | 16740 | 16700 | 2541 |
| 621 | 20230818 | 090200 | 192236560 | 16740 | 16770 | 16810 | 16740 | 4056 |
| 622 | 20230818 | 090100 | 124259320 | 16810 | 16810 | 16850 | 16720 | 3407 |
| 623 | 20230818 | 090000 | 67022870 | 16810 | 16870 | 16900 | 16810 | 3650 |