30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 3 | 20230818 | 191300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 4 | 20230818 | 191200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 5 | 20230818 | 191100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 6 | 20230818 | 191000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 7 | 20230818 | 190900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 8 | 20230818 | 190800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 9 | 20230818 | 190700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 10 | 20230818 | 190600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 11 | 20230818 | 190500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 12 | 20230818 | 190400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 13 | 20230818 | 190300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 14 | 20230818 | 190200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 15 | 20230818 | 190100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 16 | 20230818 | 190000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 17 | 20230818 | 185900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 18 | 20230818 | 185800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 19 | 20230818 | 185700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 20 | 20230818 | 185600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 21 | 20230818 | 185500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 22 | 20230818 | 185400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 23 | 20230818 | 185300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 24 | 20230818 | 185200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 25 | 20230818 | 185100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 26 | 20230818 | 185000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 27 | 20230818 | 184900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 28 | 20230818 | 184800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 29 | 20230818 | 184700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 30 | 20230818 | 184600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 31 | 20230818 | 184500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 32 | 20230818 | 184400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 33 | 20230818 | 184300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 34 | 20230818 | 184200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 35 | 20230818 | 184100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 36 | 20230818 | 184000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 37 | 20230818 | 183900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 38 | 20230818 | 183800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 39 | 20230818 | 183700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 40 | 20230818 | 183600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 41 | 20230818 | 183500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 42 | 20230818 | 183400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 43 | 20230818 | 183300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 44 | 20230818 | 183200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 45 | 20230818 | 183100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 46 | 20230818 | 183000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 47 | 20230818 | 182900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 48 | 20230818 | 182800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 49 | 20230818 | 182700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 50 | 20230818 | 182600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 51 | 20230818 | 182500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 52 | 20230818 | 182400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 53 | 20230818 | 182300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 54 | 20230818 | 182200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 55 | 20230818 | 182100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 56 | 20230818 | 182000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 57 | 20230818 | 181900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 58 | 20230818 | 181800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 59 | 20230818 | 181700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 60 | 20230818 | 181600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 61 | 20230818 | 181500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 62 | 20230818 | 181400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 63 | 20230818 | 181300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 64 | 20230818 | 181200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 65 | 20230818 | 181100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 66 | 20230818 | 181000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 67 | 20230818 | 180900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 68 | 20230818 | 180800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 69 | 20230818 | 180700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 70 | 20230818 | 180600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 71 | 20230818 | 180500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 72 | 20230818 | 180400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 73 | 20230818 | 180300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 74 | 20230818 | 180200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 75 | 20230818 | 180100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 76 | 20230818 | 180000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 77 | 20230818 | 175900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 78 | 20230818 | 175800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 79 | 20230818 | 175700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 80 | 20230818 | 175600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 81 | 20230818 | 175500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 82 | 20230818 | 175400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 83 | 20230818 | 175300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 84 | 20230818 | 175200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 85 | 20230818 | 175100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 86 | 20230818 | 175000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 87 | 20230818 | 174900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 88 | 20230818 | 174800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 89 | 20230818 | 174700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 90 | 20230818 | 174600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 91 | 20230818 | 174500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 92 | 20230818 | 174400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 93 | 20230818 | 174300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 94 | 20230818 | 174200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 95 | 20230818 | 174100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 96 | 20230818 | 174000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 97 | 20230818 | 173900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 98 | 20230818 | 173800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 99 | 20230818 | 173700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 100 | 20230818 | 173600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 101 | 20230818 | 173500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 102 | 20230818 | 173400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 103 | 20230818 | 173300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 104 | 20230818 | 173200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 105 | 20230818 | 173100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 106 | 20230818 | 173000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 107 | 20230818 | 172900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 108 | 20230818 | 172800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 109 | 20230818 | 172700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 110 | 20230818 | 172600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 111 | 20230818 | 172500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 112 | 20230818 | 172400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 113 | 20230818 | 172300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 114 | 20230818 | 172200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 115 | 20230818 | 172100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 116 | 20230818 | 172000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 117 | 20230818 | 171900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 118 | 20230818 | 171800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 119 | 20230818 | 171700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 120 | 20230818 | 171600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 121 | 20230818 | 171500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 122 | 20230818 | 171400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 123 | 20230818 | 171300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 124 | 20230818 | 171200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 125 | 20230818 | 171100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 126 | 20230818 | 171000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 127 | 20230818 | 170900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 128 | 20230818 | 170800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 129 | 20230818 | 170700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 130 | 20230818 | 170600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 131 | 20230818 | 170500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 132 | 20230818 | 170400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 133 | 20230818 | 170300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 134 | 20230818 | 170200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 135 | 20230818 | 170100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 136 | 20230818 | 170000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 137 | 20230818 | 165900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 138 | 20230818 | 165800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 139 | 20230818 | 165700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 140 | 20230818 | 165600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 141 | 20230818 | 165500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 142 | 20230818 | 165400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 143 | 20230818 | 165300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 144 | 20230818 | 165200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 145 | 20230818 | 165100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 146 | 20230818 | 165000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 147 | 20230818 | 164900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 148 | 20230818 | 164800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 149 | 20230818 | 164700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 150 | 20230818 | 164600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 151 | 20230818 | 164500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 152 | 20230818 | 164400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 153 | 20230818 | 164300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 154 | 20230818 | 164200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 155 | 20230818 | 164100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 156 | 20230818 | 164000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 157 | 20230818 | 163900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 158 | 20230818 | 163800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 159 | 20230818 | 163700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 160 | 20230818 | 163600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 161 | 20230818 | 163500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 162 | 20230818 | 163400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 163 | 20230818 | 163300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 164 | 20230818 | 163200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 165 | 20230818 | 163100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 166 | 20230818 | 163000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 167 | 20230818 | 162900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 168 | 20230818 | 162800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 169 | 20230818 | 162700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 170 | 20230818 | 162600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 171 | 20230818 | 162500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 172 | 20230818 | 162400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 173 | 20230818 | 162300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 174 | 20230818 | 162200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 175 | 20230818 | 162100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 176 | 20230818 | 162000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 177 | 20230818 | 161900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 178 | 20230818 | 161800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 179 | 20230818 | 161700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 180 | 20230818 | 161600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 181 | 20230818 | 161500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 182 | 20230818 | 161400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 183 | 20230818 | 161300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 184 | 20230818 | 161200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 185 | 20230818 | 161100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 186 | 20230818 | 161000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 187 | 20230818 | 160900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 188 | 20230818 | 160800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 189 | 20230818 | 160700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 190 | 20230818 | 160600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 191 | 20230818 | 160500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 192 | 20230818 | 160400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 193 | 20230818 | 160300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 194 | 20230818 | 160200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 195 | 20230818 | 160100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 196 | 20230818 | 160000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 197 | 20230818 | 155900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 198 | 20230818 | 155800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 199 | 20230818 | 155700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 200 | 20230818 | 155600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 201 | 20230818 | 155500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 202 | 20230818 | 155400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 203 | 20230818 | 155300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 204 | 20230818 | 155200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 205 | 20230818 | 155100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 206 | 20230818 | 155000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 207 | 20230818 | 154900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 208 | 20230818 | 154800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 209 | 20230818 | 154700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 210 | 20230818 | 154600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 211 | 20230818 | 154500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 212 | 20230818 | 154400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 213 | 20230818 | 154300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 214 | 20230818 | 154200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 215 | 20230818 | 154100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 216 | 20230818 | 154000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 217 | 20230818 | 153900 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 218 | 20230818 | 153800 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 219 | 20230818 | 153700 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 220 | 20230818 | 153600 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 221 | 20230818 | 153500 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 222 | 20230818 | 153400 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 223 | 20230818 | 153300 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 224 | 20230818 | 153200 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 225 | 20230818 | 153100 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 0 |
| 226 | 20230818 | 153000 | 1627380850 | 3420 | 3420 | 3420 | 3420 | 14838 |
| 227 | 20230818 | 152900 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 228 | 20230818 | 152800 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 229 | 20230818 | 152700 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 230 | 20230818 | 152600 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 231 | 20230818 | 152500 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 232 | 20230818 | 152400 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 233 | 20230818 | 152300 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 234 | 20230818 | 152200 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 235 | 20230818 | 152100 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 236 | 20230818 | 152000 | 1576634890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 237 | 20230818 | 151900 | 1576634890 | 3420 | 3420 | 3430 | 3415 | 8130 |
| 238 | 20230818 | 151800 | 1548868380 | 3435 | 3430 | 3435 | 3405 | 12389 |
| 239 | 20230818 | 151700 | 1506570970 | 3425 | 3440 | 3440 | 3425 | 5843 |
| 240 | 20230818 | 151600 | 1486527020 | 3445 | 3445 | 3445 | 3440 | 120 |
| 241 | 20230818 | 151500 | 1486114195 | 3440 | 3440 | 3445 | 3440 | 93 |
| 242 | 20230818 | 151400 | 1485793880 | 3445 | 3445 | 3445 | 3435 | 9 |
| 243 | 20230818 | 151300 | 1485762910 | 3445 | 3445 | 3445 | 3445 | 287 |
| 244 | 20230818 | 151200 | 1484774195 | 3445 | 3440 | 3445 | 3440 | 401 |
| 245 | 20230818 | 151100 | 1483394750 | 3445 | 3440 | 3445 | 3440 | 690 |
| 246 | 20230818 | 151000 | 1481021145 | 3450 | 3430 | 3450 | 3430 | 688 |
| 247 | 20230818 | 150900 | 1478651945 | 3450 | 3445 | 3450 | 3430 | 910 |
| 248 | 20230818 | 150800 | 1475518990 | 3445 | 3450 | 3450 | 3445 | 574 |
| 249 | 20230818 | 150700 | 1473539210 | 3450 | 3450 | 3450 | 3450 | 1155 |
| 250 | 20230818 | 150600 | 1469554460 | 3455 | 3450 | 3455 | 3450 | 848 |
| 251 | 20230818 | 150500 | 1466628855 | 3450 | 3460 | 3460 | 3450 | 1314 |
| 252 | 20230818 | 150400 | 1462095235 | 3445 | 3460 | 3460 | 3445 | 325 |
| 253 | 20230818 | 150300 | 1460973235 | 3455 | 3455 | 3460 | 3450 | 1799 |
| 254 | 20230818 | 150200 | 1454759955 | 3455 | 3450 | 3455 | 3450 | 1367 |
| 255 | 20230818 | 150100 | 1450040405 | 3450 | 3445 | 3450 | 3445 | 1790 |
| 256 | 20230818 | 150000 | 1443866560 | 3445 | 3445 | 3445 | 3445 | 1035 |
| 257 | 20230818 | 145900 | 1440300985 | 3445 | 3445 | 3445 | 3445 | 2007 |
| 258 | 20230818 | 145800 | 1433386870 | 3445 | 3445 | 3445 | 3440 | 1657 |
| 259 | 20230818 | 145700 | 1427681500 | 3445 | 3445 | 3445 | 3445 | 1068 |
| 260 | 20230818 | 145600 | 1424002240 | 3445 | 3440 | 3445 | 3425 | 1817 |
| 261 | 20230818 | 145500 | 1417745555 | 3440 | 3440 | 3445 | 3440 | 1822 |
| 262 | 20230818 | 145400 | 1411477870 | 3440 | 3435 | 3440 | 3420 | 2840 |
| 263 | 20230818 | 145300 | 1401717125 | 3435 | 3435 | 3435 | 3425 | 254 |
| 264 | 20230818 | 145200 | 1400845185 | 3435 | 3435 | 3435 | 3420 | 3658 |
| 265 | 20230818 | 145100 | 1388305485 | 3435 | 3440 | 3440 | 3425 | 1646 |
| 266 | 20230818 | 145000 | 1382649300 | 3440 | 3440 | 3440 | 3440 | 804 |
| 267 | 20230818 | 144900 | 1379883540 | 3440 | 3440 | 3440 | 3440 | 790 |
| 268 | 20230818 | 144800 | 1377165940 | 3440 | 3440 | 3440 | 3440 | 397 |
| 269 | 20230818 | 144700 | 1375800260 | 3440 | 3440 | 3440 | 3420 | 1058 |
| 270 | 20230818 | 144600 | 1372163000 | 3440 | 3420 | 3440 | 3420 | 211 |
| 271 | 20230818 | 144500 | 1371439200 | 3420 | 3445 | 3445 | 3420 | 4766 |
| 272 | 20230818 | 144400 | 1355101095 | 3445 | 3445 | 3445 | 3445 | 0 |
| 273 | 20230818 | 144300 | 1355101095 | 3445 | 3445 | 3445 | 3445 | 2 |
| 274 | 20230818 | 144200 | 1355094205 | 3445 | 3445 | 3445 | 3445 | 53 |
| 275 | 20230818 | 144100 | 1354911620 | 3445 | 3425 | 3445 | 3425 | 201 |
| 276 | 20230818 | 144000 | 1354223175 | 3445 | 3445 | 3445 | 3425 | 645 |
| 277 | 20230818 | 143900 | 1352003125 | 3445 | 3450 | 3450 | 3425 | 1209 |
| 278 | 20230818 | 143800 | 1347837215 | 3450 | 3445 | 3450 | 3445 | 357 |
| 279 | 20230818 | 143700 | 1346607345 | 3450 | 3445 | 3450 | 3445 | 1079 |
| 280 | 20230818 | 143600 | 1342885220 | 3445 | 3430 | 3445 | 3430 | 835 |
| 281 | 20230818 | 143500 | 1340009395 | 3445 | 3440 | 3445 | 3425 | 1460 |
| 282 | 20230818 | 143400 | 1335002325 | 3450 | 3450 | 3450 | 3450 | 1 |
| 283 | 20230818 | 143300 | 1334998875 | 3450 | 3455 | 3455 | 3440 | 1002 |
| 284 | 20230818 | 143200 | 1331543055 | 3450 | 3450 | 3450 | 3450 | 913 |
| 285 | 20230818 | 143100 | 1328393205 | 3455 | 3440 | 3455 | 3425 | 2444 |
| 286 | 20230818 | 143000 | 1320015525 | 3455 | 3445 | 3455 | 3445 | 24 |
| 287 | 20230818 | 142900 | 1319932830 | 3455 | 3440 | 3455 | 3435 | 852 |
| 288 | 20230818 | 142800 | 1316998950 | 3445 | 3450 | 3450 | 3445 | 176 |
| 289 | 20230818 | 142700 | 1316391755 | 3450 | 3450 | 3450 | 3450 | 26 |
| 290 | 20230818 | 142600 | 1316302055 | 3455 | 3450 | 3455 | 3450 | 1825 |
| 291 | 20230818 | 142500 | 1309996750 | 3450 | 3445 | 3450 | 3445 | 1865 |
| 292 | 20230818 | 142400 | 1303565010 | 3450 | 3450 | 3450 | 3450 | 1033 |
| 293 | 20230818 | 142300 | 1300001160 | 3455 | 3460 | 3460 | 3455 | 310 |
| 294 | 20230818 | 142200 | 1298930095 | 3460 | 3455 | 3460 | 3455 | 16 |
| 295 | 20230818 | 142100 | 1298874740 | 3460 | 3455 | 3460 | 3455 | 1218 |
| 296 | 20230818 | 142000 | 1294666545 | 3455 | 3450 | 3455 | 3450 | 511 |
| 297 | 20230818 | 141900 | 1292903215 | 3450 | 3455 | 3460 | 3450 | 1634 |
| 298 | 20230818 | 141800 | 1287258915 | 3455 | 3455 | 3455 | 3455 | 327 |
| 299 | 20230818 | 141700 | 1286129130 | 3455 | 3450 | 3455 | 3445 | 1353 |
| 300 | 20230818 | 141600 | 1281456070 | 3455 | 3450 | 3455 | 3450 | 646 |
| 301 | 20230818 | 141500 | 1279224735 | 3455 | 3455 | 3455 | 3455 | 85 |
| 302 | 20230818 | 141400 | 1278931060 | 3450 | 3450 | 3450 | 3450 | 0 |
| 303 | 20230818 | 141300 | 1278931060 | 3450 | 3460 | 3460 | 3450 | 1314 |
| 304 | 20230818 | 141200 | 1274397750 | 3460 | 3455 | 3460 | 3450 | 2523 |
| 305 | 20230818 | 141100 | 1265675670 | 3455 | 3460 | 3460 | 3455 | 3435 |
| 306 | 20230818 | 141000 | 1253800425 | 3455 | 3455 | 3455 | 3455 | 0 |
| 307 | 20230818 | 140900 | 1253800425 | 3455 | 3455 | 3455 | 3455 | 2065 |
| 308 | 20230818 | 140800 | 1246665850 | 3455 | 3450 | 3455 | 3445 | 2284 |
| 309 | 20230818 | 140700 | 1238780290 | 3450 | 3450 | 3450 | 3450 | 2 |
| 310 | 20230818 | 140600 | 1238773390 | 3450 | 3450 | 3450 | 3450 | 2 |
| 311 | 20230818 | 140500 | 1238766490 | 3450 | 3450 | 3450 | 3450 | 141 |
| 312 | 20230818 | 140400 | 1238280040 | 3450 | 3450 | 3450 | 3450 | 22 |
| 313 | 20230818 | 140300 | 1238204140 | 3450 | 3450 | 3450 | 3450 | 989 |
| 314 | 20230818 | 140200 | 1234792090 | 3450 | 3455 | 3455 | 3450 | 2364 |
| 315 | 20230818 | 140100 | 1226629470 | 3450 | 3455 | 3455 | 3450 | 67 |
| 316 | 20230818 | 140000 | 1226398315 | 3445 | 3445 | 3445 | 3445 | 27 |
| 317 | 20230818 | 135900 | 1226305300 | 3445 | 3445 | 3445 | 3445 | 0 |
| 318 | 20230818 | 135800 | 1226305300 | 3445 | 3445 | 3445 | 3445 | 0 |
| 319 | 20230818 | 135700 | 1226305300 | 3445 | 3440 | 3450 | 3440 | 1844 |
| 320 | 20230818 | 135600 | 1219948455 | 3440 | 3440 | 3440 | 3440 | 0 |
| 321 | 20230818 | 135500 | 1219948455 | 3440 | 3445 | 3445 | 3440 | 2252 |
| 322 | 20230818 | 135400 | 1212201555 | 3440 | 3445 | 3445 | 3430 | 1642 |
| 323 | 20230818 | 135300 | 1206566605 | 3445 | 3445 | 3445 | 3430 | 3704 |
| 324 | 20230818 | 135200 | 1193824100 | 3450 | 3450 | 3450 | 3450 | 544 |
| 325 | 20230818 | 135100 | 1191947300 | 3450 | 3440 | 3450 | 3440 | 4886 |
| 326 | 20230818 | 135000 | 1175119185 | 3445 | 3445 | 3445 | 3445 | 0 |
| 327 | 20230818 | 134900 | 1175119185 | 3445 | 3445 | 3445 | 3445 | 2 |
| 328 | 20230818 | 134800 | 1175112295 | 3445 | 3440 | 3445 | 3440 | 301 |
| 329 | 20230818 | 134700 | 1174076850 | 3440 | 3440 | 3445 | 3440 | 1904 |
| 330 | 20230818 | 134600 | 1167524585 | 3440 | 3440 | 3440 | 3440 | 52 |
| 331 | 20230818 | 134500 | 1167345705 | 3440 | 3435 | 3440 | 3435 | 1949 |
| 332 | 20230818 | 134400 | 1160646115 | 3430 | 3430 | 3430 | 3430 | 179 |
| 333 | 20230818 | 134300 | 1160032145 | 3435 | 3435 | 3435 | 3435 | 17 |
| 334 | 20230818 | 134200 | 1159973750 | 3435 | 3430 | 3435 | 3430 | 400 |
| 335 | 20230818 | 134100 | 1158600250 | 3435 | 3435 | 3435 | 3435 | 2 |
| 336 | 20230818 | 134000 | 1158593380 | 3435 | 3435 | 3435 | 3435 | 1 |
| 337 | 20230818 | 133900 | 1158589945 | 3435 | 3435 | 3435 | 3435 | 200 |
| 338 | 20230818 | 133800 | 1157902945 | 3435 | 3430 | 3435 | 3430 | 193 |
| 339 | 20230818 | 133700 | 1157240950 | 3435 | 3435 | 3435 | 3430 | 1114 |
| 340 | 20230818 | 133600 | 1153418925 | 3435 | 3435 | 3435 | 3435 | 59 |
| 341 | 20230818 | 133500 | 1153216260 | 3440 | 3435 | 3440 | 3435 | 165 |
| 342 | 20230818 | 133400 | 1152649480 | 3435 | 3435 | 3440 | 3435 | 497 |
| 343 | 20230818 | 133300 | 1150942180 | 3435 | 3435 | 3435 | 3435 | 0 |
| 344 | 20230818 | 133200 | 1150942180 | 3435 | 3435 | 3435 | 3435 | 0 |
| 345 | 20230818 | 133100 | 1150942180 | 3435 | 3435 | 3435 | 3435 | 1 |
| 346 | 20230818 | 133000 | 1150938745 | 3435 | 3435 | 3440 | 3435 | 521 |
| 347 | 20230818 | 132900 | 1149148800 | 3440 | 3440 | 3440 | 3440 | 241 |
| 348 | 20230818 | 132800 | 1148319760 | 3440 | 3445 | 3445 | 3440 | 438 |
| 349 | 20230818 | 132700 | 1146813025 | 3445 | 3440 | 3445 | 3440 | 462 |
| 350 | 20230818 | 132600 | 1145223735 | 3440 | 3440 | 3440 | 3440 | 22 |
| 351 | 20230818 | 132500 | 1145148055 | 3440 | 3440 | 3440 | 3440 | 100 |
| 352 | 20230818 | 132400 | 1144804055 | 3440 | 3440 | 3440 | 3440 | 10 |
| 353 | 20230818 | 132300 | 1144769655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 354 | 20230818 | 132200 | 1144769655 | 3440 | 3440 | 3440 | 3440 | 0 |
| 355 | 20230818 | 132100 | 1144769655 | 3440 | 3440 | 3440 | 3440 | 300 |
| 356 | 20230818 | 132000 | 1143737655 | 3440 | 3435 | 3440 | 3435 | 659 |
| 357 | 20230818 | 131900 | 1141473980 | 3435 | 3440 | 3440 | 3435 | 57 |
| 358 | 20230818 | 131800 | 1141278175 | 3440 | 3440 | 3440 | 3440 | 1 |
| 359 | 20230818 | 131700 | 1141274735 | 3440 | 3435 | 3440 | 3435 | 352 |
| 360 | 20230818 | 131600 | 1140065610 | 3435 | 3435 | 3435 | 3435 | 592 |
| 361 | 20230818 | 131500 | 1138032090 | 3435 | 3435 | 3435 | 3435 | 0 |
| 362 | 20230818 | 131400 | 1138032090 | 3435 | 3440 | 3440 | 3435 | 11 |
| 363 | 20230818 | 131300 | 1137994255 | 3440 | 3440 | 3440 | 3440 | 5 |
| 364 | 20230818 | 131200 | 1137977055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 365 | 20230818 | 131100 | 1137977055 | 3440 | 3440 | 3440 | 3440 | 0 |
| 366 | 20230818 | 131000 | 1137977055 | 3440 | 3440 | 3440 | 3440 | 115 |
| 367 | 20230818 | 130900 | 1137581455 | 3435 | 3435 | 3435 | 3435 | 97 |
| 368 | 20230818 | 130800 | 1137248260 | 3430 | 3435 | 3435 | 3430 | 16 |
| 369 | 20230818 | 130700 | 1137193305 | 3435 | 3435 | 3435 | 3435 | 148 |
| 370 | 20230818 | 130600 | 1136684925 | 3435 | 3435 | 3435 | 3435 | 695 |
| 371 | 20230818 | 130500 | 1134297600 | 3435 | 3435 | 3435 | 3435 | 35 |
| 372 | 20230818 | 130400 | 1134177375 | 3435 | 3435 | 3435 | 3435 | 0 |
| 373 | 20230818 | 130300 | 1134177375 | 3435 | 3435 | 3435 | 3435 | 202 |
| 374 | 20230818 | 130200 | 1133483505 | 3435 | 3435 | 3435 | 3435 | 394 |
| 375 | 20230818 | 130100 | 1132130115 | 3435 | 3435 | 3435 | 3435 | 530 |
| 376 | 20230818 | 130000 | 1130309565 | 3435 | 3435 | 3435 | 3435 | 151 |
| 377 | 20230818 | 125900 | 1129790880 | 3435 | 3435 | 3435 | 3435 | 16 |
| 378 | 20230818 | 125800 | 1129735920 | 3430 | 3435 | 3435 | 3430 | 143 |
| 379 | 20230818 | 125700 | 1129244830 | 3435 | 3435 | 3435 | 3435 | 1052 |
| 380 | 20230818 | 125600 | 1125631210 | 3435 | 3435 | 3435 | 3435 | 123 |
| 381 | 20230818 | 125500 | 1125208705 | 3435 | 3435 | 3435 | 3435 | 13 |
| 382 | 20230818 | 125400 | 1125164050 | 3435 | 3435 | 3435 | 3435 | 62 |
| 383 | 20230818 | 125300 | 1124951080 | 3435 | 3435 | 3435 | 3435 | 9 |
| 384 | 20230818 | 125200 | 1124920165 | 3435 | 3435 | 3435 | 3435 | 6 |
| 385 | 20230818 | 125100 | 1124899555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 386 | 20230818 | 125000 | 1124899555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 387 | 20230818 | 124900 | 1124899555 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 388 | 20230818 | 124800 | 1121464555 | 3430 | 3430 | 3430 | 3430 | 50 |
| 389 | 20230818 | 124700 | 1121293055 | 3430 | 3435 | 3435 | 3430 | 527 |
| 390 | 20230818 | 124600 | 1119484420 | 3435 | 3435 | 3435 | 3435 | 293 |
| 391 | 20230818 | 124500 | 1118477965 | 3430 | 3430 | 3430 | 3430 | 388 |
| 392 | 20230818 | 124400 | 1117147125 | 3440 | 3435 | 3440 | 3435 | 7 |
| 393 | 20230818 | 124300 | 1117123075 | 3440 | 3435 | 3440 | 3435 | 23 |
| 394 | 20230818 | 124200 | 1117043965 | 3435 | 3435 | 3435 | 3435 | 110 |
| 395 | 20230818 | 124100 | 1116666115 | 3430 | 3430 | 3430 | 3430 | 268 |
| 396 | 20230818 | 124000 | 1115746875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 397 | 20230818 | 123900 | 1115746875 | 3440 | 3440 | 3440 | 3440 | 0 |
| 398 | 20230818 | 123800 | 1115746875 | 3440 | 3440 | 3440 | 3440 | 11 |
| 399 | 20230818 | 123700 | 1115709035 | 3440 | 3440 | 3440 | 3440 | 417 |
| 400 | 20230818 | 123600 | 1114274555 | 3440 | 3440 | 3440 | 3440 | 0 |
| 401 | 20230818 | 123500 | 1114274555 | 3440 | 3440 | 3440 | 3440 | 111 |
| 402 | 20230818 | 123400 | 1113892715 | 3435 | 3435 | 3435 | 3435 | 0 |
| 403 | 20230818 | 123300 | 1113892715 | 3435 | 3435 | 3435 | 3435 | 1178 |
| 404 | 20230818 | 123200 | 1109846285 | 3430 | 3430 | 3430 | 3430 | 85 |
| 405 | 20230818 | 123100 | 1109554735 | 3430 | 3430 | 3430 | 3430 | 100 |
| 406 | 20230818 | 123000 | 1109211735 | 3430 | 3430 | 3430 | 3430 | 20 |
| 407 | 20230818 | 122900 | 1109143135 | 3425 | 3425 | 3425 | 3425 | 80 |
| 408 | 20230818 | 122800 | 1108869135 | 3425 | 3430 | 3430 | 3425 | 433 |
| 409 | 20230818 | 122700 | 1107385445 | 3430 | 3430 | 3430 | 3430 | 208 |
| 410 | 20230818 | 122600 | 1106672005 | 3430 | 3430 | 3430 | 3430 | 584 |
| 411 | 20230818 | 122500 | 1104668885 | 3430 | 3430 | 3430 | 3430 | 54 |
| 412 | 20230818 | 122400 | 1104483665 | 3430 | 3430 | 3430 | 3430 | 49 |
| 413 | 20230818 | 122300 | 1104315595 | 3430 | 3430 | 3430 | 3430 | 10 |
| 414 | 20230818 | 122200 | 1104281295 | 3430 | 3430 | 3430 | 3430 | 541 |
| 415 | 20230818 | 122100 | 1102425665 | 3430 | 3430 | 3430 | 3430 | 1 |
| 416 | 20230818 | 122000 | 1102422235 | 3430 | 3430 | 3430 | 3430 | 654 |
| 417 | 20230818 | 121900 | 1100179015 | 3430 | 3430 | 3430 | 3430 | 67 |
| 418 | 20230818 | 121800 | 1099949205 | 3430 | 3435 | 3435 | 3430 | 511 |
| 419 | 20230818 | 121700 | 1098194955 | 3435 | 3435 | 3435 | 3435 | 3 |
| 420 | 20230818 | 121600 | 1098184650 | 3435 | 3435 | 3435 | 3435 | 63 |
| 421 | 20230818 | 121500 | 1097968245 | 3430 | 3430 | 3430 | 3430 | 888 |
| 422 | 20230818 | 121400 | 1094922405 | 3425 | 3425 | 3425 | 3425 | 0 |
| 423 | 20230818 | 121300 | 1094922405 | 3425 | 3425 | 3425 | 3425 | 347 |
| 424 | 20230818 | 121200 | 1093733930 | 3430 | 3430 | 3430 | 3430 | 273 |
| 425 | 20230818 | 121100 | 1092797540 | 3430 | 3430 | 3430 | 3430 | 0 |
| 426 | 20230818 | 121000 | 1092797540 | 3430 | 3430 | 3430 | 3430 | 184 |
| 427 | 20230818 | 120900 | 1092166420 | 3435 | 3435 | 3435 | 3435 | 15 |
| 428 | 20230818 | 120800 | 1092114895 | 3435 | 3435 | 3435 | 3435 | 0 |
| 429 | 20230818 | 120700 | 1092114895 | 3435 | 3440 | 3440 | 3435 | 210 |
| 430 | 20230818 | 120600 | 1091393540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 431 | 20230818 | 120500 | 1091393540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 432 | 20230818 | 120400 | 1091393540 | 3435 | 3435 | 3435 | 3435 | 7 |
| 433 | 20230818 | 120300 | 1091369495 | 3435 | 3435 | 3435 | 3435 | 820 |
| 434 | 20230818 | 120200 | 1088552795 | 3430 | 3430 | 3435 | 3430 | 821 |
| 435 | 20230818 | 120100 | 1085736490 | 3430 | 3425 | 3430 | 3425 | 503 |
| 436 | 20230818 | 120000 | 1084013700 | 3425 | 3430 | 3430 | 3425 | 2049 |
| 437 | 20230818 | 115900 | 1076995870 | 3425 | 3425 | 3425 | 3425 | 400 |
| 438 | 20230818 | 115800 | 1075625870 | 3430 | 3430 | 3430 | 3430 | 4 |
| 439 | 20230818 | 115700 | 1075612150 | 3430 | 3430 | 3430 | 3430 | 49 |
| 440 | 20230818 | 115600 | 1075444080 | 3430 | 3425 | 3430 | 3425 | 691 |
| 441 | 20230818 | 115500 | 1073075725 | 3420 | 3420 | 3420 | 3420 | 1 |
| 442 | 20230818 | 115400 | 1073072305 | 3425 | 3425 | 3425 | 3420 | 2232 |
| 443 | 20230818 | 115300 | 1065437695 | 3425 | 3425 | 3430 | 3425 | 2433 |
| 444 | 20230818 | 115200 | 1057101670 | 3430 | 3430 | 3430 | 3430 | 5 |
| 445 | 20230818 | 115100 | 1057084520 | 3430 | 3435 | 3435 | 3430 | 1761 |
| 446 | 20230818 | 115000 | 1051044220 | 3435 | 3435 | 3435 | 3430 | 392 |
| 447 | 20230818 | 114900 | 1049698180 | 3435 | 3435 | 3435 | 3435 | 0 |
| 448 | 20230818 | 114800 | 1049698180 | 3435 | 3435 | 3435 | 3435 | 0 |
| 449 | 20230818 | 114700 | 1049698180 | 3435 | 3435 | 3435 | 3435 | 3006 |
| 450 | 20230818 | 114600 | 1039372570 | 3435 | 3430 | 3435 | 3425 | 112 |
| 451 | 20230818 | 114500 | 1038988830 | 3435 | 3435 | 3435 | 3435 | 24 |
| 452 | 20230818 | 114400 | 1038906390 | 3430 | 3430 | 3430 | 3430 | 2000 |
| 453 | 20230818 | 114300 | 1032046390 | 3435 | 3435 | 3435 | 3435 | 4 |
| 454 | 20230818 | 114200 | 1032032650 | 3430 | 3430 | 3430 | 3430 | 0 |
| 455 | 20230818 | 114100 | 1032032650 | 3430 | 3430 | 3435 | 3430 | 307 |
| 456 | 20230818 | 114000 | 1030978345 | 3430 | 3435 | 3435 | 3430 | 427 |
| 457 | 20230818 | 113900 | 1029511850 | 3450 | 3430 | 3450 | 3430 | 205 |
| 458 | 20230818 | 113800 | 1028806075 | 3435 | 3435 | 3435 | 3435 | 791 |
| 459 | 20230818 | 113700 | 1026088990 | 3435 | 3435 | 3435 | 3435 | 0 |
| 460 | 20230818 | 113600 | 1026088990 | 3435 | 3435 | 3435 | 3435 | 1 |
| 461 | 20230818 | 113500 | 1026085555 | 3430 | 3430 | 3430 | 3430 | 0 |
| 462 | 20230818 | 113400 | 1026085555 | 3430 | 3450 | 3450 | 3430 | 484 |
| 463 | 20230818 | 113300 | 1024423385 | 3450 | 3450 | 3450 | 3450 | 3458 |
| 464 | 20230818 | 113200 | 1012493285 | 3450 | 3430 | 3450 | 3430 | 16 |
| 465 | 20230818 | 113100 | 1012438345 | 3430 | 3435 | 3435 | 3430 | 316 |
| 466 | 20230818 | 113000 | 1011353755 | 3450 | 3450 | 3450 | 3450 | 1 |
| 467 | 20230818 | 112900 | 1011350305 | 3450 | 3430 | 3450 | 3430 | 500 |
| 468 | 20230818 | 112800 | 1009634875 | 3430 | 3445 | 3445 | 3430 | 4046 |
| 469 | 20230818 | 112700 | 995750750 | 3450 | 3450 | 3450 | 3450 | 200 |
| 470 | 20230818 | 112600 | 995060750 | 3450 | 3450 | 3450 | 3450 | 13 |
| 471 | 20230818 | 112500 | 995015900 | 3450 | 3445 | 3450 | 3435 | 2429 |
| 472 | 20230818 | 112400 | 986665705 | 3445 | 3445 | 3450 | 3445 | 57 |
| 473 | 20230818 | 112300 | 986469090 | 3445 | 3445 | 3445 | 3445 | 374 |
| 474 | 20230818 | 112200 | 985180660 | 3450 | 3450 | 3450 | 3450 | 12 |
| 475 | 20230818 | 112100 | 985139260 | 3450 | 3445 | 3450 | 3445 | 377 |
| 476 | 20230818 | 112000 | 983839815 | 3445 | 3445 | 3445 | 3440 | 454 |
| 477 | 20230818 | 111900 | 982277315 | 3445 | 3450 | 3450 | 3445 | 740 |
| 478 | 20230818 | 111800 | 979727515 | 3450 | 3465 | 3465 | 3450 | 398 |
| 479 | 20230818 | 111700 | 978354370 | 3465 | 3450 | 3465 | 3450 | 301 |
| 480 | 20230818 | 111600 | 977315875 | 3450 | 3460 | 3465 | 3450 | 125 |
| 481 | 20230818 | 111500 | 976884385 | 3465 | 3455 | 3470 | 3455 | 954 |
| 482 | 20230818 | 111400 | 973581675 | 3455 | 3455 | 3455 | 3450 | 1313 |
| 483 | 20230818 | 111300 | 969046760 | 3455 | 3455 | 3455 | 3455 | 0 |
| 484 | 20230818 | 111200 | 969046760 | 3455 | 3450 | 3455 | 3450 | 1492 |
| 485 | 20230818 | 111100 | 963898880 | 3450 | 3445 | 3450 | 3445 | 1932 |
| 486 | 20230818 | 111000 | 957240185 | 3445 | 3445 | 3445 | 3445 | 2 |
| 487 | 20230818 | 110900 | 957233295 | 3445 | 3440 | 3445 | 3440 | 194 |
| 488 | 20230818 | 110800 | 956565920 | 3440 | 3440 | 3445 | 3440 | 1010 |
| 489 | 20230818 | 110700 | 953087925 | 3445 | 3445 | 3445 | 3445 | 4 |
| 490 | 20230818 | 110600 | 953074145 | 3440 | 3440 | 3440 | 3440 | 559 |
| 491 | 20230818 | 110500 | 951151185 | 3445 | 3445 | 3445 | 3440 | 2149 |
| 492 | 20230818 | 110400 | 943750380 | 3440 | 3440 | 3440 | 3440 | 101 |
| 493 | 20230818 | 110300 | 943402940 | 3440 | 3440 | 3440 | 3440 | 212 |
| 494 | 20230818 | 110200 | 942673660 | 3440 | 3440 | 3440 | 3440 | 229 |
| 495 | 20230818 | 110100 | 941885900 | 3440 | 3440 | 3440 | 3440 | 1 |
| 496 | 20230818 | 110000 | 941882460 | 3440 | 3430 | 3440 | 3430 | 1002 |
| 497 | 20230818 | 105900 | 938445580 | 3440 | 3435 | 3440 | 3435 | 243 |
| 498 | 20230818 | 105800 | 937610870 | 3440 | 3440 | 3440 | 3440 | 11 |
| 499 | 20230818 | 105700 | 937573030 | 3440 | 3435 | 3440 | 3435 | 204 |
| 500 | 20230818 | 105600 | 936872215 | 3440 | 3440 | 3440 | 3440 | 30 |
| 501 | 20230818 | 105500 | 936769015 | 3440 | 3430 | 3445 | 3430 | 1510 |
| 502 | 20230818 | 105400 | 931574620 | 3440 | 3440 | 3440 | 3440 | 2 |
| 503 | 20230818 | 105300 | 931567740 | 3440 | 3440 | 3440 | 3440 | 1 |
| 504 | 20230818 | 105200 | 931564300 | 3440 | 3435 | 3440 | 3430 | 168 |
| 505 | 20230818 | 105100 | 930987240 | 3435 | 3430 | 3435 | 3430 | 1772 |
| 506 | 20230818 | 105000 | 924902595 | 3430 | 3430 | 3435 | 3430 | 340 |
| 507 | 20230818 | 104900 | 923736390 | 3430 | 3430 | 3435 | 3430 | 749 |
| 508 | 20230818 | 104800 | 921167290 | 3430 | 3430 | 3430 | 3430 | 432 |
| 509 | 20230818 | 104700 | 919685530 | 3435 | 3430 | 3435 | 3430 | 220 |
| 510 | 20230818 | 104600 | 918930680 | 3430 | 3430 | 3430 | 3430 | 97 |
| 511 | 20230818 | 104500 | 918597970 | 3430 | 3425 | 3430 | 3425 | 921 |
| 512 | 20230818 | 104400 | 915443540 | 3420 | 3420 | 3420 | 3420 | 1020 |
| 513 | 20230818 | 104300 | 911955140 | 3425 | 3425 | 3425 | 3420 | 1706 |
| 514 | 20230818 | 104200 | 906115620 | 3420 | 3420 | 3420 | 3420 | 362 |
| 515 | 20230818 | 104100 | 904877580 | 3420 | 3420 | 3420 | 3420 | 721 |
| 516 | 20230818 | 104000 | 902411760 | 3420 | 3410 | 3420 | 3410 | 110 |
| 517 | 20230818 | 103900 | 902036650 | 3420 | 3420 | 3420 | 3400 | 5253 |
| 518 | 20230818 | 103800 | 884134955 | 3420 | 3420 | 3420 | 3420 | 179 |
| 519 | 20230818 | 103700 | 883522775 | 3420 | 3425 | 3425 | 3420 | 9 |
| 520 | 20230818 | 103600 | 883491990 | 3425 | 3420 | 3425 | 3420 | 139 |
| 521 | 20230818 | 103500 | 883016110 | 3425 | 3425 | 3425 | 3425 | 8 |
| 522 | 20230818 | 103400 | 882988710 | 3425 | 3410 | 3425 | 3410 | 295 |
| 523 | 20230818 | 103300 | 881982445 | 3410 | 3420 | 3420 | 3410 | 875 |
| 524 | 20230818 | 103200 | 878997615 | 3420 | 3420 | 3420 | 3420 | 37 |
| 525 | 20230818 | 103100 | 878871075 | 3415 | 3425 | 3425 | 3415 | 737 |
| 526 | 20230818 | 103000 | 876347940 | 3425 | 3425 | 3425 | 3425 | 157 |
| 527 | 20230818 | 102900 | 875810215 | 3425 | 3425 | 3425 | 3425 | 0 |
| 528 | 20230818 | 102800 | 875810215 | 3425 | 3425 | 3425 | 3425 | 2 |
| 529 | 20230818 | 102700 | 875803365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 530 | 20230818 | 102600 | 875803365 | 3415 | 3430 | 3430 | 3415 | 1509 |
| 531 | 20230818 | 102500 | 870637760 | 3430 | 3430 | 3430 | 3430 | 12 |
| 532 | 20230818 | 102400 | 870596600 | 3430 | 3430 | 3430 | 3430 | 274 |
| 533 | 20230818 | 102300 | 869656780 | 3435 | 3435 | 3435 | 3435 | 131 |
| 534 | 20230818 | 102200 | 869206795 | 3425 | 3440 | 3445 | 3425 | 4249 |
| 535 | 20230818 | 102100 | 854604265 | 3440 | 3430 | 3440 | 3430 | 4996 |
| 536 | 20230818 | 102000 | 837447395 | 3425 | 3415 | 3425 | 3415 | 2051 |
| 537 | 20230818 | 101900 | 830435250 | 3415 | 3415 | 3415 | 3415 | 0 |
| 538 | 20230818 | 101800 | 830435250 | 3415 | 3415 | 3415 | 3415 | 10 |
| 539 | 20230818 | 101700 | 830401100 | 3415 | 3410 | 3415 | 3410 | 165 |
| 540 | 20230818 | 101600 | 829838050 | 3405 | 3405 | 3405 | 3405 | 521 |
| 541 | 20230818 | 101500 | 828064045 | 3405 | 3405 | 3405 | 3405 | 513 |
| 542 | 20230818 | 101400 | 826317280 | 3405 | 3405 | 3405 | 3405 | 0 |
| 543 | 20230818 | 101300 | 826317280 | 3405 | 3405 | 3410 | 3405 | 16 |
| 544 | 20230818 | 101200 | 826262795 | 3405 | 3405 | 3405 | 3405 | 0 |
| 545 | 20230818 | 101100 | 826262795 | 3405 | 3400 | 3405 | 3400 | 1248 |
| 546 | 20230818 | 101000 | 822014725 | 3400 | 3405 | 3405 | 3400 | 3437 |
| 547 | 20230818 | 100900 | 810327970 | 3410 | 3405 | 3410 | 3405 | 2416 |
| 548 | 20230818 | 100800 | 802101390 | 3405 | 3405 | 3410 | 3405 | 1020 |
| 549 | 20230818 | 100700 | 798628285 | 3410 | 3410 | 3410 | 3410 | 264 |
| 550 | 20230818 | 100600 | 797728045 | 3410 | 3410 | 3410 | 3410 | 106 |
| 551 | 20230818 | 100500 | 797366585 | 3410 | 3415 | 3415 | 3410 | 1543 |
| 552 | 20230818 | 100400 | 792104945 | 3415 | 3415 | 3415 | 3415 | 100 |
| 553 | 20230818 | 100300 | 791763445 | 3415 | 3425 | 3425 | 3415 | 2719 |
| 554 | 20230818 | 100200 | 782465825 | 3425 | 3425 | 3425 | 3420 | 919 |
| 555 | 20230818 | 100100 | 779319060 | 3420 | 3420 | 3425 | 3420 | 282 |
| 556 | 20230818 | 100000 | 778354615 | 3420 | 3420 | 3420 | 3420 | 19 |
| 557 | 20230818 | 095900 | 778289635 | 3410 | 3420 | 3420 | 3410 | 1876 |
| 558 | 20230818 | 095800 | 771881580 | 3420 | 3425 | 3425 | 3420 | 174 |
| 559 | 20230818 | 095700 | 771286400 | 3425 | 3420 | 3425 | 3420 | 201 |
| 560 | 20230818 | 095600 | 770598730 | 3420 | 3430 | 3430 | 3420 | 613 |
| 561 | 20230818 | 095500 | 768501970 | 3430 | 3430 | 3430 | 3430 | 0 |
| 562 | 20230818 | 095400 | 768501970 | 3430 | 3430 | 3430 | 3430 | 10 |
| 563 | 20230818 | 095300 | 768467670 | 3430 | 3430 | 3430 | 3430 | 7 |
| 564 | 20230818 | 095200 | 768443660 | 3430 | 3420 | 3430 | 3420 | 1179 |
| 565 | 20230818 | 095100 | 764411470 | 3420 | 3430 | 3430 | 3420 | 223 |
| 566 | 20230818 | 095000 | 763648800 | 3430 | 3430 | 3430 | 3425 | 278 |
| 567 | 20230818 | 094900 | 762696595 | 3430 | 3430 | 3435 | 3430 | 2207 |
| 568 | 20230818 | 094800 | 755125880 | 3430 | 3435 | 3440 | 3430 | 486 |
| 569 | 20230818 | 094700 | 753456575 | 3435 | 3425 | 3440 | 3425 | 1902 |
| 570 | 20230818 | 094600 | 746931750 | 3420 | 3425 | 3425 | 3420 | 508 |
| 571 | 20230818 | 094500 | 745194375 | 3420 | 3420 | 3425 | 3415 | 392 |
| 572 | 20230818 | 094400 | 743853685 | 3425 | 3430 | 3430 | 3420 | 338 |
| 573 | 20230818 | 094300 | 742697615 | 3430 | 3430 | 3435 | 3430 | 1577 |
| 574 | 20230818 | 094200 | 737288430 | 3430 | 3430 | 3430 | 3430 | 114 |
| 575 | 20230818 | 094100 | 736897410 | 3425 | 3400 | 3425 | 3400 | 1406 |
| 576 | 20230818 | 094000 | 732102240 | 3400 | 3415 | 3415 | 3400 | 1609 |
| 577 | 20230818 | 093900 | 726631365 | 3400 | 3400 | 3410 | 3400 | 2126 |
| 578 | 20230818 | 093800 | 719400890 | 3400 | 3415 | 3415 | 3400 | 1766 |
| 579 | 20230818 | 093700 | 713384240 | 3415 | 3415 | 3420 | 3415 | 838 |
| 580 | 20230818 | 093600 | 710522465 | 3420 | 3420 | 3420 | 3410 | 141 |
| 581 | 20230818 | 093500 | 710041345 | 3410 | 3405 | 3410 | 3405 | 666 |
| 582 | 20230818 | 093400 | 707772980 | 3410 | 3430 | 3430 | 3410 | 3782 |
| 583 | 20230818 | 093300 | 694852535 | 3430 | 3425 | 3430 | 3420 | 35 |
| 584 | 20230818 | 093200 | 694732625 | 3435 | 3430 | 3440 | 3415 | 3507 |
| 585 | 20230818 | 093100 | 682730330 | 3430 | 3420 | 3430 | 3420 | 647 |
| 586 | 20230818 | 093000 | 680515770 | 3420 | 3415 | 3420 | 3415 | 405 |
| 587 | 20230818 | 092900 | 679132625 | 3415 | 3410 | 3415 | 3405 | 476 |
| 588 | 20230818 | 092800 | 677509950 | 3410 | 3410 | 3415 | 3410 | 864 |
| 589 | 20230818 | 092700 | 674563705 | 3405 | 3405 | 3410 | 3405 | 325 |
| 590 | 20230818 | 092600 | 673457040 | 3405 | 3400 | 3405 | 3400 | 523 |
| 591 | 20230818 | 092500 | 671678685 | 3395 | 3395 | 3400 | 3395 | 673 |
| 592 | 20230818 | 092400 | 669390835 | 3400 | 3395 | 3400 | 3395 | 657 |
| 593 | 20230818 | 092300 | 667160240 | 3395 | 3380 | 3395 | 3380 | 4729 |
| 594 | 20230818 | 092200 | 651143200 | 3380 | 3380 | 3380 | 3380 | 1845 |
| 595 | 20230818 | 092100 | 644907100 | 3380 | 3390 | 3390 | 3375 | 12822 |
| 596 | 20230818 | 092000 | 601587030 | 3390 | 3390 | 3390 | 3385 | 102 |
| 597 | 20230818 | 091900 | 601241730 | 3390 | 3385 | 3395 | 3385 | 599 |
| 598 | 20230818 | 091800 | 599210525 | 3380 | 3390 | 3390 | 3380 | 2025 |
| 599 | 20230818 | 091700 | 592362030 | 3385 | 3390 | 3390 | 3385 | 1323 |
| 600 | 20230818 | 091600 | 587879085 | 3390 | 3385 | 3390 | 3375 | 7386 |
| 601 | 20230818 | 091500 | 562932800 | 3385 | 3385 | 3390 | 3380 | 627 |
| 602 | 20230818 | 091400 | 560811310 | 3380 | 3375 | 3390 | 3370 | 4120 |
| 603 | 20230818 | 091300 | 546896960 | 3375 | 3365 | 3380 | 3360 | 2558 |
| 604 | 20230818 | 091200 | 538275670 | 3355 | 3350 | 3370 | 3345 | 9872 |
| 605 | 20230818 | 091100 | 505204420 | 3350 | 3350 | 3360 | 3345 | 4557 |
| 606 | 20230818 | 091000 | 489930555 | 3350 | 3350 | 3350 | 3335 | 8290 |
| 607 | 20230818 | 090900 | 462247830 | 3350 | 3330 | 3350 | 3325 | 6468 |
| 608 | 20230818 | 090800 | 440697740 | 3330 | 3340 | 3355 | 3325 | 5040 |
| 609 | 20230818 | 090700 | 423907425 | 3325 | 3310 | 3380 | 3300 | 6899 |
| 610 | 20230818 | 090600 | 400987875 | 3300 | 3320 | 3320 | 3270 | 30590 |
| 611 | 20230818 | 090500 | 299913045 | 3325 | 3365 | 3380 | 3320 | 24420 |
| 612 | 20230818 | 090400 | 218244015 | 3380 | 3410 | 3410 | 3355 | 14018 |
| 613 | 20230818 | 090300 | 170712365 | 3415 | 3435 | 3455 | 3415 | 10931 |
| 614 | 20230818 | 090200 | 133236750 | 3455 | 3460 | 3475 | 3435 | 9761 |
| 615 | 20230818 | 090100 | 99598500 | 3450 | 3470 | 3490 | 3450 | 11412 |
| 616 | 20230818 | 090000 | 60109110 | 3465 | 3485 | 3485 | 3440 | 17282 |