30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 3 | 20230818 | 191700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230818 | 191600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230818 | 191500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230818 | 191400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230818 | 191300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230818 | 191200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230818 | 191100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230818 | 191000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230818 | 190900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230818 | 190800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230818 | 190700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230818 | 190600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230818 | 190500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230818 | 190400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230818 | 190300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230818 | 190200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230818 | 190100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230818 | 190000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230818 | 185900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230818 | 185800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230818 | 185700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230818 | 185600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230818 | 185500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230818 | 185400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230818 | 185300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230818 | 185200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230818 | 185100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230818 | 185000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230818 | 184900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230818 | 184800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 33 | 20230818 | 184700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230818 | 184600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230818 | 184500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230818 | 184400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230818 | 184300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230818 | 184200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230818 | 184100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230818 | 184000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230818 | 183900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230818 | 183800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230818 | 183700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230818 | 183600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230818 | 183500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230818 | 183400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230818 | 183300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230818 | 183200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230818 | 183100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230818 | 183000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230818 | 182900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230818 | 182800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230818 | 182700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230818 | 182600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230818 | 182500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230818 | 182400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230818 | 182300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230818 | 182200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230818 | 182100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230818 | 182000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230818 | 181900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230818 | 181800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 63 | 20230818 | 181700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230818 | 181600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230818 | 181500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230818 | 181400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230818 | 181300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230818 | 181200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230818 | 181100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230818 | 181000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230818 | 180900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230818 | 180800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230818 | 180700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230818 | 180600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230818 | 180500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230818 | 180400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230818 | 180300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230818 | 180200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230818 | 180100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230818 | 180000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230818 | 175900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230818 | 175800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230818 | 175700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230818 | 175600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230818 | 175500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230818 | 175400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230818 | 175300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230818 | 175200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230818 | 175100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230818 | 175000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230818 | 174900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230818 | 174800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 93 | 20230818 | 174700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230818 | 174600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230818 | 174500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230818 | 174400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230818 | 174300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230818 | 174200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230818 | 174100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230818 | 174000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230818 | 173900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230818 | 173800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230818 | 173700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230818 | 173600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230818 | 173500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230818 | 173400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230818 | 173300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230818 | 173200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230818 | 173100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230818 | 173000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230818 | 172900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230818 | 172800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230818 | 172700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230818 | 172600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230818 | 172500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230818 | 172400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230818 | 172300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230818 | 172200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230818 | 172100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230818 | 172000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230818 | 171900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230818 | 171800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 123 | 20230818 | 171700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230818 | 171600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230818 | 171500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230818 | 171400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230818 | 171300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230818 | 171200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230818 | 171100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230818 | 171000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230818 | 170900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230818 | 170800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230818 | 170700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230818 | 170600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230818 | 170500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230818 | 170400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230818 | 170300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230818 | 170200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230818 | 170100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230818 | 170000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230818 | 165900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230818 | 165800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230818 | 165700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230818 | 165600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230818 | 165500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230818 | 165400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230818 | 165300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230818 | 165200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230818 | 165100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230818 | 165000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230818 | 164900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230818 | 164800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 153 | 20230818 | 164700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230818 | 164600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230818 | 164500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230818 | 164400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230818 | 164300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230818 | 164200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230818 | 164100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230818 | 164000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230818 | 163900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230818 | 163800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230818 | 163700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230818 | 163600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230818 | 163500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230818 | 163400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230818 | 163300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230818 | 163200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230818 | 163100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230818 | 163000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230818 | 162900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230818 | 162800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230818 | 162700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230818 | 162600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230818 | 162500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230818 | 162400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230818 | 162300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230818 | 162200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230818 | 162100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230818 | 162000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230818 | 161900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230818 | 161800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 183 | 20230818 | 161700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230818 | 161600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230818 | 161500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230818 | 161400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230818 | 161300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230818 | 161200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230818 | 161100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230818 | 161000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230818 | 160900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230818 | 160800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230818 | 160700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230818 | 160600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230818 | 160500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230818 | 160400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230818 | 160300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230818 | 160200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230818 | 160100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230818 | 160000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230818 | 155900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230818 | 155800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230818 | 155700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20230818 | 155600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20230818 | 155500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20230818 | 155400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20230818 | 155300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20230818 | 155200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20230818 | 155100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20230818 | 155000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20230818 | 154900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20230818 | 154800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 213 | 20230818 | 154700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20230818 | 154600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20230818 | 154500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20230818 | 154400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20230818 | 154300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20230818 | 154200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20230818 | 154100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20230818 | 154000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20230818 | 153900 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20230818 | 153800 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20230818 | 153700 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20230818 | 153600 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20230818 | 153500 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230818 | 153400 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230818 | 153300 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20230818 | 153200 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20230818 | 153100 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20230818 | 153000 | 1215115875 | 3535 | 3535 | 3535 | 3535 | 10841 |
| 231 | 20230818 | 152900 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230818 | 152800 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230818 | 152700 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20230818 | 152600 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20230818 | 152500 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20230818 | 152400 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20230818 | 152300 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20230818 | 152200 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20230818 | 152100 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20230818 | 152000 | 1176792940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20230818 | 151900 | 1176792940 | 3540 | 3555 | 3555 | 3540 | 101 |
| 242 | 20230818 | 151800 | 1176435385 | 3545 | 3545 | 3545 | 3540 | 1389 |
| 243 | 20230818 | 151700 | 1171513880 | 3545 | 3535 | 3545 | 3530 | 6191 |
| 244 | 20230818 | 151600 | 1149591940 | 3535 | 3545 | 3545 | 3535 | 958 |
| 245 | 20230818 | 151500 | 1146201895 | 3540 | 3540 | 3540 | 3540 | 422 |
| 246 | 20230818 | 151400 | 1144708015 | 3540 | 3545 | 3545 | 3540 | 313 |
| 247 | 20230818 | 151300 | 1143598930 | 3545 | 3545 | 3550 | 3545 | 1300 |
| 248 | 20230818 | 151200 | 1138989680 | 3550 | 3550 | 3550 | 3550 | 351 |
| 249 | 20230818 | 151100 | 1137743630 | 3550 | 3545 | 3550 | 3545 | 1652 |
| 250 | 20230818 | 151000 | 1131886530 | 3550 | 3555 | 3555 | 3550 | 5773 |
| 251 | 20230818 | 150900 | 1111389205 | 3555 | 3555 | 3555 | 3555 | 800 |
| 252 | 20230818 | 150800 | 1108545205 | 3555 | 3560 | 3560 | 3555 | 383 |
| 253 | 20230818 | 150700 | 1107182140 | 3560 | 3565 | 3565 | 3560 | 1728 |
| 254 | 20230818 | 150600 | 1101030435 | 3565 | 3565 | 3565 | 3565 | 1200 |
| 255 | 20230818 | 150500 | 1096752435 | 3560 | 3560 | 3560 | 3560 | 0 |
| 256 | 20230818 | 150400 | 1096752435 | 3560 | 3560 | 3560 | 3560 | 217 |
| 257 | 20230818 | 150300 | 1095979915 | 3560 | 3555 | 3560 | 3555 | 671 |
| 258 | 20230818 | 150200 | 1093591440 | 3550 | 3550 | 3550 | 3550 | 200 |
| 259 | 20230818 | 150100 | 1092881440 | 3550 | 3560 | 3560 | 3550 | 126 |
| 260 | 20230818 | 150000 | 1092434130 | 3560 | 3555 | 3560 | 3550 | 3356 |
| 261 | 20230818 | 145900 | 1080498815 | 3560 | 3560 | 3560 | 3560 | 1 |
| 262 | 20230818 | 145800 | 1080495255 | 3560 | 3560 | 3560 | 3560 | 1501 |
| 263 | 20230818 | 145700 | 1075151695 | 3555 | 3565 | 3565 | 3555 | 232 |
| 264 | 20230818 | 145600 | 1074324785 | 3565 | 3555 | 3565 | 3555 | 773 |
| 265 | 20230818 | 145500 | 1071569050 | 3565 | 3555 | 3565 | 3555 | 294 |
| 266 | 20230818 | 145400 | 1070522575 | 3555 | 3550 | 3555 | 3550 | 2998 |
| 267 | 20230818 | 145300 | 1059868320 | 3555 | 3555 | 3555 | 3555 | 0 |
| 268 | 20230818 | 145200 | 1059868320 | 3555 | 3555 | 3555 | 3555 | 1495 |
| 269 | 20230818 | 145100 | 1054553595 | 3555 | 3555 | 3555 | 3555 | 400 |
| 270 | 20230818 | 145000 | 1053131595 | 3555 | 3550 | 3555 | 3550 | 4124 |
| 271 | 20230818 | 144900 | 1038487225 | 3550 | 3545 | 3550 | 3545 | 464 |
| 272 | 20230818 | 144800 | 1036841800 | 3540 | 3540 | 3540 | 3540 | 700 |
| 273 | 20230818 | 144700 | 1034363800 | 3545 | 3545 | 3545 | 3545 | 100 |
| 274 | 20230818 | 144600 | 1034009300 | 3545 | 3545 | 3545 | 3545 | 592 |
| 275 | 20230818 | 144500 | 1031910660 | 3545 | 3545 | 3545 | 3545 | 0 |
| 276 | 20230818 | 144400 | 1031910660 | 3545 | 3545 | 3545 | 3545 | 500 |
| 277 | 20230818 | 144300 | 1030138160 | 3550 | 3540 | 3550 | 3540 | 277 |
| 278 | 20230818 | 144200 | 1029156810 | 3540 | 3540 | 3540 | 3540 | 89 |
| 279 | 20230818 | 144100 | 1028841750 | 3540 | 3545 | 3545 | 3540 | 183 |
| 280 | 20230818 | 144000 | 1028193365 | 3545 | 3545 | 3545 | 3540 | 1009 |
| 281 | 20230818 | 143900 | 1024616585 | 3545 | 3545 | 3545 | 3545 | 1160 |
| 282 | 20230818 | 143800 | 1020504385 | 3550 | 3550 | 3550 | 3550 | 600 |
| 283 | 20230818 | 143700 | 1018374385 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20230818 | 143600 | 1018374385 | 3550 | 3550 | 3550 | 3550 | 600 |
| 285 | 20230818 | 143500 | 1016244385 | 3545 | 3545 | 3545 | 3545 | 1 |
| 286 | 20230818 | 143400 | 1016240840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230818 | 143300 | 1016240840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20230818 | 143200 | 1016240840 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20230818 | 143100 | 1016240840 | 3550 | 3550 | 3550 | 3545 | 201 |
| 290 | 20230818 | 143000 | 1015528190 | 3550 | 3555 | 3555 | 3550 | 301 |
| 291 | 20230818 | 142900 | 1014458140 | 3555 | 3545 | 3555 | 3545 | 227 |
| 292 | 20230818 | 142800 | 1013652655 | 3545 | 3555 | 3555 | 3545 | 293 |
| 293 | 20230818 | 142700 | 1012613410 | 3555 | 3550 | 3555 | 3550 | 589 |
| 294 | 20230818 | 142600 | 1010519960 | 3555 | 3555 | 3555 | 3555 | 113 |
| 295 | 20230818 | 142500 | 1010118245 | 3555 | 3555 | 3555 | 3555 | 4 |
| 296 | 20230818 | 142400 | 1010104025 | 3555 | 3550 | 3555 | 3550 | 609 |
| 297 | 20230818 | 142300 | 1007939435 | 3550 | 3550 | 3550 | 3550 | 2318 |
| 298 | 20230818 | 142200 | 999710535 | 3550 | 3550 | 3550 | 3550 | 400 |
| 299 | 20230818 | 142100 | 998290535 | 3530 | 3530 | 3530 | 3530 | 1 |
| 300 | 20230818 | 142000 | 998287005 | 3530 | 3535 | 3535 | 3530 | 347 |
| 301 | 20230818 | 141900 | 997061920 | 3550 | 3535 | 3550 | 3535 | 2096 |
| 302 | 20230818 | 141800 | 989652245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20230818 | 141700 | 989652245 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20230818 | 141600 | 989652245 | 3520 | 3530 | 3530 | 3520 | 1137 |
| 305 | 20230818 | 141500 | 985648460 | 3535 | 3530 | 3535 | 3530 | 776 |
| 306 | 20230818 | 141400 | 982906400 | 3530 | 3515 | 3535 | 3510 | 2677 |
| 307 | 20230818 | 141300 | 973461260 | 3525 | 3545 | 3545 | 3515 | 11419 |
| 308 | 20230818 | 141200 | 933127475 | 3540 | 3540 | 3540 | 3540 | 100 |
| 309 | 20230818 | 141100 | 932773475 | 3550 | 3545 | 3550 | 3540 | 289 |
| 310 | 20230818 | 141000 | 931749420 | 3545 | 3550 | 3550 | 3545 | 12325 |
| 311 | 20230818 | 140900 | 888004725 | 3560 | 3550 | 3560 | 3550 | 602 |
| 312 | 20230818 | 140800 | 885866605 | 3550 | 3555 | 3555 | 3550 | 6839 |
| 313 | 20230818 | 140700 | 861586590 | 3575 | 3580 | 3580 | 3550 | 2072 |
| 314 | 20230818 | 140600 | 854225735 | 3550 | 3600 | 3600 | 3550 | 42336 |
| 315 | 20230818 | 140500 | 703025865 | 3600 | 3590 | 3600 | 3590 | 735 |
| 316 | 20230818 | 140400 | 700387025 | 3590 | 3600 | 3600 | 3590 | 796 |
| 317 | 20230818 | 140300 | 697528205 | 3590 | 3590 | 3590 | 3590 | 70 |
| 318 | 20230818 | 140200 | 697276905 | 3600 | 3600 | 3600 | 3600 | 10 |
| 319 | 20230818 | 140100 | 697240905 | 3600 | 3600 | 3600 | 3600 | 336 |
| 320 | 20230818 | 140000 | 696031305 | 3600 | 3600 | 3600 | 3600 | 28 |
| 321 | 20230818 | 135900 | 695930505 | 3615 | 3610 | 3615 | 3610 | 180 |
| 322 | 20230818 | 135800 | 695280510 | 3605 | 3605 | 3605 | 3605 | 300 |
| 323 | 20230818 | 135700 | 694199010 | 3610 | 3600 | 3610 | 3600 | 106 |
| 324 | 20230818 | 135600 | 693817320 | 3600 | 3605 | 3605 | 3600 | 40 |
| 325 | 20230818 | 135500 | 693673135 | 3585 | 3585 | 3585 | 3585 | 0 |
| 326 | 20230818 | 135400 | 693673135 | 3585 | 3585 | 3585 | 3585 | 85 |
| 327 | 20230818 | 135300 | 693368410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 328 | 20230818 | 135200 | 693368410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 329 | 20230818 | 135100 | 693368410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 330 | 20230818 | 135000 | 693368410 | 3615 | 3615 | 3615 | 3615 | 0 |
| 331 | 20230818 | 134900 | 693368410 | 3615 | 3610 | 3615 | 3610 | 111 |
| 332 | 20230818 | 134800 | 692967545 | 3580 | 3585 | 3585 | 3580 | 147 |
| 333 | 20230818 | 134700 | 692440670 | 3610 | 3595 | 3610 | 3595 | 455 |
| 334 | 20230818 | 134600 | 690804120 | 3590 | 3590 | 3590 | 3585 | 2271 |
| 335 | 20230818 | 134500 | 682655730 | 3590 | 3590 | 3590 | 3590 | 305 |
| 336 | 20230818 | 134400 | 681560780 | 3595 | 3595 | 3595 | 3595 | 876 |
| 337 | 20230818 | 134300 | 678411560 | 3595 | 3600 | 3600 | 3595 | 1567 |
| 338 | 20230818 | 134200 | 672773650 | 3625 | 3625 | 3625 | 3625 | 0 |
| 339 | 20230818 | 134100 | 672773650 | 3625 | 3625 | 3625 | 3625 | 0 |
| 340 | 20230818 | 134000 | 672773650 | 3625 | 3625 | 3625 | 3625 | 1 |
| 341 | 20230818 | 133900 | 672770025 | 3605 | 3605 | 3605 | 3605 | 1050 |
| 342 | 20230818 | 133800 | 668984775 | 3605 | 3605 | 3605 | 3605 | 55 |
| 343 | 20230818 | 133700 | 668786500 | 3630 | 3630 | 3630 | 3630 | 0 |
| 344 | 20230818 | 133600 | 668786500 | 3630 | 3630 | 3630 | 3630 | 9 |
| 345 | 20230818 | 133500 | 668753830 | 3605 | 3605 | 3605 | 3605 | 0 |
| 346 | 20230818 | 133400 | 668753830 | 3605 | 3610 | 3610 | 3605 | 3398 |
| 347 | 20230818 | 133300 | 656497025 | 3630 | 3625 | 3630 | 3610 | 87 |
| 348 | 20230818 | 133200 | 656181290 | 3610 | 3610 | 3610 | 3610 | 1147 |
| 349 | 20230818 | 133100 | 652040620 | 3630 | 3630 | 3630 | 3630 | 0 |
| 350 | 20230818 | 133000 | 652040620 | 3630 | 3630 | 3630 | 3630 | 85 |
| 351 | 20230818 | 132900 | 651732070 | 3610 | 3610 | 3610 | 3610 | 200 |
| 352 | 20230818 | 132800 | 651010070 | 3630 | 3620 | 3630 | 3620 | 174 |
| 353 | 20230818 | 132700 | 650379160 | 3620 | 3625 | 3625 | 3620 | 1201 |
| 354 | 20230818 | 132600 | 646026535 | 3625 | 3625 | 3625 | 3610 | 107 |
| 355 | 20230818 | 132500 | 645639810 | 3620 | 3600 | 3620 | 3595 | 79 |
| 356 | 20230818 | 132400 | 645355530 | 3620 | 3600 | 3620 | 3590 | 278 |
| 357 | 20230818 | 132300 | 644357110 | 3630 | 3610 | 3640 | 3600 | 309 |
| 358 | 20230818 | 132200 | 643241600 | 3630 | 3620 | 3630 | 3610 | 425 |
| 359 | 20230818 | 132100 | 641705000 | 3640 | 3635 | 3640 | 3635 | 106 |
| 360 | 20230818 | 132000 | 641319685 | 3645 | 3645 | 3645 | 3645 | 0 |
| 361 | 20230818 | 131900 | 641319685 | 3645 | 3645 | 3645 | 3645 | 0 |
| 362 | 20230818 | 131800 | 641319685 | 3645 | 3645 | 3645 | 3645 | 1 |
| 363 | 20230818 | 131700 | 641316040 | 3650 | 3645 | 3650 | 3645 | 66 |
| 364 | 20230818 | 131600 | 641075395 | 3645 | 3650 | 3650 | 3605 | 177 |
| 365 | 20230818 | 131500 | 640435710 | 3595 | 3655 | 3655 | 3595 | 5095 |
| 366 | 20230818 | 131400 | 622062805 | 3630 | 3635 | 3655 | 3630 | 2789 |
| 367 | 20230818 | 131300 | 611935130 | 3635 | 3635 | 3635 | 3635 | 444 |
| 368 | 20230818 | 131200 | 610321190 | 3630 | 3625 | 3655 | 3625 | 688 |
| 369 | 20230818 | 131100 | 607811275 | 3660 | 3620 | 3660 | 3620 | 297 |
| 370 | 20230818 | 131000 | 606731010 | 3665 | 3665 | 3665 | 3665 | 7 |
| 371 | 20230818 | 130900 | 606705355 | 3660 | 3615 | 3665 | 3615 | 2415 |
| 372 | 20230818 | 130800 | 597926515 | 3600 | 3670 | 3675 | 3600 | 30968 |
| 373 | 20230818 | 130700 | 486275500 | 3675 | 3675 | 3675 | 3665 | 638 |
| 374 | 20230818 | 130600 | 483931850 | 3660 | 3655 | 3660 | 3655 | 245 |
| 375 | 20230818 | 130500 | 483035180 | 3660 | 3660 | 3660 | 3640 | 1710 |
| 376 | 20230818 | 130400 | 476799640 | 3665 | 3705 | 3705 | 3660 | 1288 |
| 377 | 20230818 | 130300 | 472072060 | 3685 | 3705 | 3715 | 3685 | 213 |
| 378 | 20230818 | 130200 | 471285150 | 3680 | 3715 | 3715 | 3680 | 1950 |
| 379 | 20230818 | 130100 | 464052480 | 3715 | 3705 | 3725 | 3675 | 6684 |
| 380 | 20230818 | 130000 | 439239335 | 3700 | 3695 | 3705 | 3665 | 3740 |
| 381 | 20230818 | 125900 | 425404555 | 3695 | 3665 | 3695 | 3660 | 2636 |
| 382 | 20230818 | 125800 | 415697610 | 3660 | 3665 | 3675 | 3660 | 843 |
| 383 | 20230818 | 125700 | 412609890 | 3665 | 3665 | 3665 | 3660 | 745 |
| 384 | 20230818 | 125600 | 409879480 | 3660 | 3655 | 3660 | 3655 | 964 |
| 385 | 20230818 | 125500 | 406351480 | 3655 | 3650 | 3660 | 3650 | 2231 |
| 386 | 20230818 | 125400 | 398201025 | 3645 | 3630 | 3650 | 3630 | 990 |
| 387 | 20230818 | 125300 | 394599790 | 3625 | 3620 | 3625 | 3620 | 311 |
| 388 | 20230818 | 125200 | 393472430 | 3625 | 3615 | 3625 | 3615 | 1668 |
| 389 | 20230818 | 125100 | 387434485 | 3620 | 3620 | 3620 | 3620 | 0 |
| 390 | 20230818 | 125000 | 387434485 | 3620 | 3615 | 3620 | 3615 | 114 |
| 391 | 20230818 | 124900 | 387021820 | 3620 | 3615 | 3620 | 3615 | 64 |
| 392 | 20230818 | 124800 | 386790250 | 3620 | 3615 | 3620 | 3615 | 66 |
| 393 | 20230818 | 124700 | 386551495 | 3615 | 3615 | 3615 | 3615 | 551 |
| 394 | 20230818 | 124600 | 384559630 | 3620 | 3615 | 3620 | 3615 | 55 |
| 395 | 20230818 | 124500 | 384360585 | 3615 | 3615 | 3620 | 3615 | 310 |
| 396 | 20230818 | 124400 | 383238445 | 3620 | 3620 | 3620 | 3620 | 0 |
| 397 | 20230818 | 124300 | 383238445 | 3620 | 3615 | 3620 | 3615 | 36 |
| 398 | 20230818 | 124200 | 383108240 | 3605 | 3610 | 3610 | 3605 | 619 |
| 399 | 20230818 | 124100 | 380876695 | 3620 | 3620 | 3620 | 3620 | 0 |
| 400 | 20230818 | 124000 | 380876695 | 3620 | 3620 | 3620 | 3620 | 0 |
| 401 | 20230818 | 123900 | 380876695 | 3620 | 3620 | 3620 | 3615 | 404 |
| 402 | 20230818 | 123800 | 379415370 | 3615 | 3615 | 3615 | 3615 | 1560 |
| 403 | 20230818 | 123700 | 373775970 | 3615 | 3595 | 3615 | 3595 | 4601 |
| 404 | 20230818 | 123600 | 357195060 | 3595 | 3595 | 3595 | 3595 | 1050 |
| 405 | 20230818 | 123500 | 353420310 | 3595 | 3595 | 3595 | 3595 | 143 |
| 406 | 20230818 | 123400 | 352906225 | 3590 | 3590 | 3590 | 3590 | 873 |
| 407 | 20230818 | 123300 | 349772155 | 3585 | 3580 | 3585 | 3580 | 1081 |
| 408 | 20230818 | 123200 | 345900285 | 3580 | 3580 | 3580 | 3580 | 5 |
| 409 | 20230818 | 123100 | 345882385 | 3580 | 3580 | 3580 | 3580 | 23 |
| 410 | 20230818 | 123000 | 345800045 | 3570 | 3570 | 3585 | 3570 | 332 |
| 411 | 20230818 | 122900 | 344614445 | 3570 | 3585 | 3585 | 3565 | 5678 |
| 412 | 20230818 | 122800 | 324370985 | 3570 | 3570 | 3570 | 3570 | 0 |
| 413 | 20230818 | 122700 | 324370985 | 3570 | 3570 | 3570 | 3570 | 217 |
| 414 | 20230818 | 122600 | 323596295 | 3570 | 3590 | 3590 | 3570 | 2603 |
| 415 | 20230818 | 122500 | 314302765 | 3575 | 3570 | 3575 | 3570 | 601 |
| 416 | 20230818 | 122400 | 312157190 | 3575 | 3590 | 3590 | 3575 | 304 |
| 417 | 20230818 | 122300 | 311070030 | 3590 | 3590 | 3590 | 3590 | 0 |
| 418 | 20230818 | 122200 | 311070030 | 3590 | 3590 | 3590 | 3590 | 52 |
| 419 | 20230818 | 122100 | 310883350 | 3575 | 3575 | 3575 | 3575 | 2943 |
| 420 | 20230818 | 122000 | 300362125 | 3580 | 3585 | 3595 | 3580 | 550 |
| 421 | 20230818 | 121900 | 298392640 | 3595 | 3595 | 3595 | 3595 | 0 |
| 422 | 20230818 | 121800 | 298392640 | 3595 | 3585 | 3595 | 3580 | 339 |
| 423 | 20230818 | 121700 | 297178645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 424 | 20230818 | 121600 | 297178645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 425 | 20230818 | 121500 | 297178645 | 3600 | 3600 | 3600 | 3600 | 0 |
| 426 | 20230818 | 121400 | 297178645 | 3600 | 3600 | 3600 | 3600 | 2 |
| 427 | 20230818 | 121300 | 297171445 | 3600 | 3600 | 3600 | 3600 | 100 |
| 428 | 20230818 | 121200 | 296811445 | 3600 | 3580 | 3600 | 3580 | 14 |
| 429 | 20230818 | 121100 | 296761105 | 3580 | 3580 | 3580 | 3580 | 147 |
| 430 | 20230818 | 121000 | 296234845 | 3600 | 3600 | 3600 | 3600 | 0 |
| 431 | 20230818 | 120900 | 296234845 | 3600 | 3585 | 3600 | 3575 | 84 |
| 432 | 20230818 | 120800 | 295933565 | 3600 | 3600 | 3600 | 3600 | 50 |
| 433 | 20230818 | 120700 | 295753565 | 3600 | 3600 | 3600 | 3600 | 0 |
| 434 | 20230818 | 120600 | 295753565 | 3600 | 3585 | 3600 | 3585 | 1679 |
| 435 | 20230818 | 120500 | 289727210 | 3600 | 3600 | 3600 | 3600 | 0 |
| 436 | 20230818 | 120400 | 289727210 | 3600 | 3600 | 3600 | 3600 | 0 |
| 437 | 20230818 | 120300 | 289727210 | 3600 | 3600 | 3600 | 3600 | 31 |
| 438 | 20230818 | 120200 | 289615610 | 3600 | 3600 | 3600 | 3600 | 124 |
| 439 | 20230818 | 120100 | 289169210 | 3600 | 3600 | 3600 | 3600 | 715 |
| 440 | 20230818 | 120000 | 286595210 | 3605 | 3590 | 3605 | 3590 | 284 |
| 441 | 20230818 | 115900 | 285575230 | 3585 | 3585 | 3585 | 3585 | 1898 |
| 442 | 20230818 | 115800 | 278770900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 443 | 20230818 | 115700 | 278770900 | 3585 | 3585 | 3585 | 3585 | 0 |
| 444 | 20230818 | 115600 | 278770900 | 3585 | 3570 | 3585 | 3570 | 674 |
| 445 | 20230818 | 115500 | 276364435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 446 | 20230818 | 115400 | 276364435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 447 | 20230818 | 115300 | 276364435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 448 | 20230818 | 115200 | 276364435 | 3585 | 3585 | 3585 | 3585 | 0 |
| 449 | 20230818 | 115100 | 276364435 | 3585 | 3570 | 3585 | 3570 | 263 |
| 450 | 20230818 | 115000 | 275424535 | 3585 | 3585 | 3585 | 3585 | 0 |
| 451 | 20230818 | 114900 | 275424535 | 3585 | 3585 | 3585 | 3585 | 309 |
| 452 | 20230818 | 114800 | 274316770 | 3585 | 3575 | 3585 | 3575 | 1021 |
| 453 | 20230818 | 114700 | 270666250 | 3580 | 3580 | 3580 | 3580 | 0 |
| 454 | 20230818 | 114600 | 270666250 | 3580 | 3580 | 3580 | 3580 | 333 |
| 455 | 20230818 | 114500 | 269474110 | 3590 | 3590 | 3590 | 3590 | 100 |
| 456 | 20230818 | 114400 | 269115110 | 3590 | 3590 | 3590 | 3590 | 0 |
| 457 | 20230818 | 114300 | 269115110 | 3590 | 3590 | 3590 | 3590 | 0 |
| 458 | 20230818 | 114200 | 269115110 | 3590 | 3590 | 3590 | 3590 | 0 |
| 459 | 20230818 | 114100 | 269115110 | 3590 | 3590 | 3590 | 3590 | 0 |
| 460 | 20230818 | 114000 | 269115110 | 3590 | 3590 | 3590 | 3590 | 0 |
| 461 | 20230818 | 113900 | 269115110 | 3590 | 3590 | 3590 | 3590 | 17 |
| 462 | 20230818 | 113800 | 269054080 | 3580 | 3585 | 3590 | 3580 | 248 |
| 463 | 20230818 | 113700 | 268166000 | 3590 | 3590 | 3590 | 3585 | 339 |
| 464 | 20230818 | 113600 | 266950170 | 3590 | 3600 | 3605 | 3590 | 1157 |
| 465 | 20230818 | 113500 | 262795030 | 3600 | 3600 | 3600 | 3600 | 0 |
| 466 | 20230818 | 113400 | 262795030 | 3600 | 3600 | 3600 | 3600 | 653 |
| 467 | 20230818 | 113300 | 260444230 | 3600 | 3600 | 3600 | 3600 | 0 |
| 468 | 20230818 | 113200 | 260444230 | 3600 | 3600 | 3600 | 3600 | 0 |
| 469 | 20230818 | 113100 | 260444230 | 3600 | 3595 | 3600 | 3590 | 89 |
| 470 | 20230818 | 113000 | 260124560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 471 | 20230818 | 112900 | 260124560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 472 | 20230818 | 112800 | 260124560 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20230818 | 112700 | 260124560 | 3605 | 3585 | 3605 | 3585 | 96 |
| 474 | 20230818 | 112600 | 259779565 | 3605 | 3605 | 3605 | 3605 | 49 |
| 475 | 20230818 | 112500 | 259602920 | 3605 | 3605 | 3605 | 3585 | 541 |
| 476 | 20230818 | 112400 | 257661510 | 3590 | 3605 | 3605 | 3590 | 241 |
| 477 | 20230818 | 112300 | 256793545 | 3600 | 3600 | 3600 | 3600 | 132 |
| 478 | 20230818 | 112200 | 256318345 | 3600 | 3600 | 3600 | 3600 | 0 |
| 479 | 20230818 | 112100 | 256318345 | 3600 | 3600 | 3605 | 3600 | 434 |
| 480 | 20230818 | 112000 | 254755615 | 3600 | 3600 | 3600 | 3600 | 16 |
| 481 | 20230818 | 111900 | 254698015 | 3595 | 3600 | 3600 | 3595 | 30 |
| 482 | 20230818 | 111800 | 254590055 | 3595 | 3595 | 3595 | 3595 | 425 |
| 483 | 20230818 | 111700 | 253062180 | 3595 | 3595 | 3595 | 3595 | 0 |
| 484 | 20230818 | 111600 | 253062180 | 3595 | 3590 | 3595 | 3590 | 15 |
| 485 | 20230818 | 111500 | 253008260 | 3585 | 3595 | 3595 | 3585 | 102 |
| 486 | 20230818 | 111400 | 252641590 | 3595 | 3595 | 3595 | 3595 | 0 |
| 487 | 20230818 | 111300 | 252641590 | 3595 | 3595 | 3595 | 3595 | 0 |
| 488 | 20230818 | 111200 | 252641590 | 3595 | 3595 | 3595 | 3595 | 21 |
| 489 | 20230818 | 111100 | 252566095 | 3580 | 3595 | 3595 | 3580 | 168 |
| 490 | 20230818 | 111000 | 251964635 | 3595 | 3595 | 3595 | 3595 | 0 |
| 491 | 20230818 | 110900 | 251964635 | 3595 | 3595 | 3595 | 3595 | 357 |
| 492 | 20230818 | 110800 | 250681220 | 3595 | 3595 | 3595 | 3595 | 22 |
| 493 | 20230818 | 110700 | 250602130 | 3585 | 3595 | 3595 | 3585 | 106 |
| 494 | 20230818 | 110600 | 250221620 | 3595 | 3585 | 3595 | 3585 | 2452 |
| 495 | 20230818 | 110500 | 241418855 | 3585 | 3585 | 3585 | 3585 | 19 |
| 496 | 20230818 | 110400 | 241350740 | 3570 | 3570 | 3570 | 3570 | 2001 |
| 497 | 20230818 | 110300 | 234207170 | 3585 | 3585 | 3585 | 3585 | 0 |
| 498 | 20230818 | 110200 | 234207170 | 3585 | 3585 | 3585 | 3585 | 0 |
| 499 | 20230818 | 110100 | 234207170 | 3585 | 3570 | 3585 | 3570 | 6311 |
| 500 | 20230818 | 110000 | 211605360 | 3570 | 3570 | 3570 | 3570 | 38 |
| 501 | 20230818 | 105900 | 211469700 | 3585 | 3585 | 3585 | 3585 | 0 |
| 502 | 20230818 | 105800 | 211469700 | 3585 | 3585 | 3585 | 3585 | 0 |
| 503 | 20230818 | 105700 | 211469700 | 3585 | 3570 | 3585 | 3570 | 21 |
| 504 | 20230818 | 105600 | 211394690 | 3585 | 3585 | 3585 | 3585 | 0 |
| 505 | 20230818 | 105500 | 211394690 | 3585 | 3570 | 3585 | 3565 | 1929 |
| 506 | 20230818 | 105400 | 204516815 | 3565 | 3565 | 3565 | 3565 | 1 |
| 507 | 20230818 | 105300 | 204513250 | 3565 | 3585 | 3585 | 3565 | 86 |
| 508 | 20230818 | 105200 | 204206285 | 3565 | 3565 | 3565 | 3565 | 75 |
| 509 | 20230818 | 105100 | 203938910 | 3565 | 3575 | 3575 | 3565 | 595 |
| 510 | 20230818 | 105000 | 201815055 | 3585 | 3580 | 3585 | 3580 | 126 |
| 511 | 20230818 | 104900 | 201363940 | 3580 | 3575 | 3580 | 3575 | 1047 |
| 512 | 20230818 | 104800 | 197619415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 513 | 20230818 | 104700 | 197619415 | 3585 | 3585 | 3585 | 3585 | 0 |
| 514 | 20230818 | 104600 | 197619415 | 3585 | 3570 | 3585 | 3565 | 604 |
| 515 | 20230818 | 104500 | 195462500 | 3580 | 3585 | 3585 | 3575 | 29 |
| 516 | 20230818 | 104400 | 195358600 | 3570 | 3575 | 3575 | 3570 | 1831 |
| 517 | 20230818 | 104300 | 188821080 | 3585 | 3585 | 3585 | 3585 | 16 |
| 518 | 20230818 | 104200 | 188763720 | 3585 | 3580 | 3585 | 3580 | 155 |
| 519 | 20230818 | 104100 | 188208225 | 3580 | 3580 | 3580 | 3580 | 149 |
| 520 | 20230818 | 104000 | 187674805 | 3580 | 3580 | 3580 | 3580 | 142 |
| 521 | 20230818 | 103900 | 187166445 | 3580 | 3580 | 3580 | 3580 | 153 |
| 522 | 20230818 | 103800 | 186618705 | 3580 | 3580 | 3580 | 3570 | 85 |
| 523 | 20230818 | 103700 | 186314595 | 3575 | 3575 | 3575 | 3575 | 683 |
| 524 | 20230818 | 103600 | 183872870 | 3590 | 3585 | 3590 | 3580 | 2804 |
| 525 | 20230818 | 103500 | 173829795 | 3595 | 3595 | 3595 | 3595 | 190 |
| 526 | 20230818 | 103400 | 173146745 | 3590 | 3590 | 3590 | 3590 | 338 |
| 527 | 20230818 | 103300 | 171933325 | 3595 | 3595 | 3595 | 3595 | 3 |
| 528 | 20230818 | 103200 | 171922540 | 3590 | 3590 | 3590 | 3590 | 6 |
| 529 | 20230818 | 103100 | 171901000 | 3590 | 3590 | 3590 | 3585 | 548 |
| 530 | 20230818 | 103000 | 169935675 | 3590 | 3590 | 3590 | 3590 | 6 |
| 531 | 20230818 | 102900 | 169914135 | 3600 | 3600 | 3600 | 3600 | 169 |
| 532 | 20230818 | 102800 | 169305735 | 3590 | 3590 | 3590 | 3590 | 0 |
| 533 | 20230818 | 102700 | 169305735 | 3590 | 3605 | 3605 | 3590 | 174 |
| 534 | 20230818 | 102600 | 168679570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 535 | 20230818 | 102500 | 168679570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 536 | 20230818 | 102400 | 168679570 | 3605 | 3605 | 3605 | 3605 | 0 |
| 537 | 20230818 | 102300 | 168679570 | 3605 | 3605 | 3605 | 3605 | 50 |
| 538 | 20230818 | 102200 | 168499320 | 3605 | 3605 | 3605 | 3605 | 130 |
| 539 | 20230818 | 102100 | 168030670 | 3605 | 3595 | 3605 | 3595 | 988 |
| 540 | 20230818 | 102000 | 164475990 | 3590 | 3590 | 3590 | 3590 | 536 |
| 541 | 20230818 | 101900 | 162551750 | 3590 | 3590 | 3590 | 3590 | 11 |
| 542 | 20230818 | 101800 | 162512260 | 3585 | 3585 | 3585 | 3585 | 32 |
| 543 | 20230818 | 101700 | 162397540 | 3585 | 3585 | 3585 | 3585 | 0 |
| 544 | 20230818 | 101600 | 162397540 | 3585 | 3585 | 3585 | 3585 | 0 |
| 545 | 20230818 | 101500 | 162397540 | 3585 | 3590 | 3590 | 3585 | 717 |
| 546 | 20230818 | 101400 | 159826595 | 3590 | 3590 | 3590 | 3590 | 50 |
| 547 | 20230818 | 101300 | 159647095 | 3590 | 3585 | 3590 | 3585 | 1060 |
| 548 | 20230818 | 101200 | 155846915 | 3585 | 3585 | 3585 | 3585 | 0 |
| 549 | 20230818 | 101100 | 155846915 | 3585 | 3580 | 3585 | 3575 | 159 |
| 550 | 20230818 | 101000 | 155277870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 551 | 20230818 | 100900 | 155277870 | 3590 | 3590 | 3590 | 3590 | 0 |
| 552 | 20230818 | 100800 | 155277870 | 3590 | 3575 | 3590 | 3575 | 730 |
| 553 | 20230818 | 100700 | 152667670 | 3590 | 3590 | 3590 | 3590 | 12 |
| 554 | 20230818 | 100600 | 152624590 | 3580 | 3580 | 3580 | 3580 | 29 |
| 555 | 20230818 | 100500 | 152520770 | 3595 | 3595 | 3595 | 3595 | 11 |
| 556 | 20230818 | 100400 | 152481225 | 3575 | 3575 | 3575 | 3575 | 0 |
| 557 | 20230818 | 100300 | 152481225 | 3575 | 3595 | 3595 | 3575 | 136 |
| 558 | 20230818 | 100200 | 151993325 | 3595 | 3595 | 3595 | 3595 | 30 |
| 559 | 20230818 | 100100 | 151885475 | 3595 | 3580 | 3595 | 3570 | 2015 |
| 560 | 20230818 | 100000 | 144688020 | 3600 | 3590 | 3600 | 3590 | 15 |
| 561 | 20230818 | 095900 | 144634040 | 3600 | 3580 | 3600 | 3580 | 100 |
| 562 | 20230818 | 095800 | 144275170 | 3580 | 3595 | 3600 | 3575 | 2791 |
| 563 | 20230818 | 095700 | 134271685 | 3605 | 3605 | 3605 | 3605 | 0 |
| 564 | 20230818 | 095600 | 134271685 | 3605 | 3605 | 3605 | 3605 | 11 |
| 565 | 20230818 | 095500 | 134232030 | 3595 | 3590 | 3595 | 3590 | 10 |
| 566 | 20230818 | 095400 | 134196085 | 3595 | 3600 | 3600 | 3595 | 447 |
| 567 | 20230818 | 095300 | 132589100 | 3600 | 3600 | 3600 | 3600 | 1758 |
| 568 | 20230818 | 095200 | 126260300 | 3620 | 3620 | 3620 | 3620 | 0 |
| 569 | 20230818 | 095100 | 126260300 | 3620 | 3610 | 3620 | 3605 | 1642 |
| 570 | 20230818 | 095000 | 120335405 | 3615 | 3625 | 3625 | 3615 | 7 |
| 571 | 20230818 | 094900 | 120310050 | 3625 | 3625 | 3625 | 3625 | 0 |
| 572 | 20230818 | 094800 | 120310050 | 3625 | 3620 | 3625 | 3610 | 1306 |
| 573 | 20230818 | 094700 | 115587675 | 3620 | 3615 | 3620 | 3615 | 214 |
| 574 | 20230818 | 094600 | 114813195 | 3620 | 3610 | 3620 | 3610 | 219 |
| 575 | 20230818 | 094500 | 114021575 | 3610 | 3605 | 3610 | 3605 | 586 |
| 576 | 20230818 | 094400 | 111906820 | 3610 | 3605 | 3615 | 3605 | 313 |
| 577 | 20230818 | 094300 | 110777440 | 3605 | 3605 | 3605 | 3605 | 14 |
| 578 | 20230818 | 094200 | 110726970 | 3605 | 3600 | 3605 | 3600 | 1009 |
| 579 | 20230818 | 094100 | 107089795 | 3600 | 3605 | 3605 | 3600 | 1477 |
| 580 | 20230818 | 094000 | 101765895 | 3620 | 3620 | 3620 | 3620 | 0 |
| 581 | 20230818 | 093900 | 101765895 | 3620 | 3615 | 3620 | 3615 | 151 |
| 582 | 20230818 | 093800 | 101219735 | 3615 | 3600 | 3615 | 3600 | 37 |
| 583 | 20230818 | 093700 | 101086225 | 3600 | 3605 | 3615 | 3600 | 1200 |
| 584 | 20230818 | 093600 | 96760465 | 3610 | 3610 | 3620 | 3610 | 119 |
| 585 | 20230818 | 093500 | 96330525 | 3610 | 3600 | 3610 | 3600 | 152 |
| 586 | 20230818 | 093400 | 95783070 | 3605 | 3605 | 3605 | 3605 | 350 |
| 587 | 20230818 | 093300 | 94521320 | 3605 | 3620 | 3620 | 3605 | 220 |
| 588 | 20230818 | 093200 | 93727770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 589 | 20230818 | 093100 | 93727770 | 3625 | 3605 | 3625 | 3600 | 1248 |
| 590 | 20230818 | 093000 | 89230565 | 3605 | 3605 | 3610 | 3605 | 847 |
| 591 | 20230818 | 092900 | 86176630 | 3605 | 3610 | 3650 | 3600 | 2504 |
| 592 | 20230818 | 092800 | 77141545 | 3615 | 3640 | 3640 | 3615 | 6525 |
| 593 | 20230818 | 092700 | 53442465 | 3655 | 3670 | 3670 | 3655 | 201 |
| 594 | 20230818 | 092600 | 52704810 | 3670 | 3670 | 3670 | 3670 | 9 |
| 595 | 20230818 | 092500 | 52671780 | 3640 | 3670 | 3670 | 3640 | 1002 |
| 596 | 20230818 | 092400 | 49024440 | 3670 | 3670 | 3670 | 3670 | 9 |
| 597 | 20230818 | 092300 | 48991410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 598 | 20230818 | 092200 | 48991410 | 3645 | 3650 | 3670 | 3645 | 1120 |
| 599 | 20230818 | 092100 | 44906945 | 3655 | 3655 | 3655 | 3655 | 277 |
| 600 | 20230818 | 092000 | 43894510 | 3670 | 3650 | 3670 | 3650 | 22 |
| 601 | 20230818 | 091900 | 43814040 | 3665 | 3660 | 3665 | 3660 | 650 |
| 602 | 20230818 | 091800 | 41431815 | 3665 | 3660 | 3665 | 3660 | 10 |
| 603 | 20230818 | 091700 | 41395190 | 3665 | 3655 | 3670 | 3650 | 143 |
| 604 | 20230818 | 091600 | 40872540 | 3670 | 3665 | 3670 | 3650 | 9 |
| 605 | 20230818 | 091500 | 40839555 | 3650 | 3665 | 3665 | 3645 | 106 |
| 606 | 20230818 | 091400 | 40452055 | 3665 | 3660 | 3665 | 3645 | 260 |
| 607 | 20230818 | 091300 | 39503420 | 3640 | 3640 | 3640 | 3640 | 98 |
| 608 | 20230818 | 091200 | 39146700 | 3640 | 3660 | 3660 | 3640 | 638 |
| 609 | 20230818 | 091100 | 36822730 | 3670 | 3655 | 3670 | 3655 | 103 |
| 610 | 20230818 | 091000 | 36444915 | 3660 | 3670 | 3670 | 3660 | 98 |
| 611 | 20230818 | 090900 | 36085265 | 3635 | 3685 | 3685 | 3635 | 1042 |
| 612 | 20230818 | 090800 | 32284345 | 3685 | 3660 | 3685 | 3650 | 2044 |
| 613 | 20230818 | 090700 | 24767585 | 3675 | 3670 | 3675 | 3670 | 96 |
| 614 | 20230818 | 090600 | 24415095 | 3670 | 3640 | 3670 | 3640 | 17 |
| 615 | 20230818 | 090500 | 24352855 | 3640 | 3670 | 3675 | 3640 | 145 |
| 616 | 20230818 | 090400 | 23824485 | 3675 | 3680 | 3680 | 3635 | 2220 |
| 617 | 20230818 | 090300 | 15741335 | 3680 | 3680 | 3680 | 3680 | 0 |
| 618 | 20230818 | 090200 | 15741335 | 3680 | 3685 | 3685 | 3635 | 791 |
| 619 | 20230818 | 090100 | 12856560 | 3685 | 3685 | 3685 | 3685 | 31 |
| 620 | 20230818 | 090000 | 12742325 | 3655 | 3665 | 3685 | 3655 | 3477 |