30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 3 | 20230818 | 185500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 4 | 20230818 | 185400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 5 | 20230818 | 185300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 6 | 20230818 | 185200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 7 | 20230818 | 185100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 8 | 20230818 | 185000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 9 | 20230818 | 184900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 10 | 20230818 | 184800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 11 | 20230818 | 184700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 12 | 20230818 | 184600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 13 | 20230818 | 184500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 14 | 20230818 | 184400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 15 | 20230818 | 184300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 16 | 20230818 | 184200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 17 | 20230818 | 184100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 18 | 20230818 | 184000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 19 | 20230818 | 183900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 20 | 20230818 | 183800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 21 | 20230818 | 183700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 22 | 20230818 | 183600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 23 | 20230818 | 183500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 24 | 20230818 | 183400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 25 | 20230818 | 183300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 26 | 20230818 | 183200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 27 | 20230818 | 183100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 28 | 20230818 | 183000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 29 | 20230818 | 182900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 30 | 20230818 | 182800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 31 | 20230818 | 182700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 32 | 20230818 | 182600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 33 | 20230818 | 182500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 34 | 20230818 | 182400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 35 | 20230818 | 182300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 36 | 20230818 | 182200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 37 | 20230818 | 182100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 38 | 20230818 | 182000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 39 | 20230818 | 181900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 40 | 20230818 | 181800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 41 | 20230818 | 181700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 42 | 20230818 | 181600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 43 | 20230818 | 181500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 44 | 20230818 | 181400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 45 | 20230818 | 181300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 46 | 20230818 | 181200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 47 | 20230818 | 181100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 48 | 20230818 | 181000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 49 | 20230818 | 180900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 50 | 20230818 | 180800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 51 | 20230818 | 180700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 52 | 20230818 | 180600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 53 | 20230818 | 180500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 54 | 20230818 | 180400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 55 | 20230818 | 180300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 56 | 20230818 | 180200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 57 | 20230818 | 180100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 58 | 20230818 | 180000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 59 | 20230818 | 175900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 60 | 20230818 | 175800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 61 | 20230818 | 175700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 62 | 20230818 | 175600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 63 | 20230818 | 175500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 64 | 20230818 | 175400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 65 | 20230818 | 175300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 66 | 20230818 | 175200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 67 | 20230818 | 175100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 68 | 20230818 | 175000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 69 | 20230818 | 174900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 70 | 20230818 | 174800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 71 | 20230818 | 174700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 72 | 20230818 | 174600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 73 | 20230818 | 174500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 74 | 20230818 | 174400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 75 | 20230818 | 174300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 76 | 20230818 | 174200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 77 | 20230818 | 174100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 78 | 20230818 | 174000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 79 | 20230818 | 173900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 80 | 20230818 | 173800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 81 | 20230818 | 173700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 82 | 20230818 | 173600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 83 | 20230818 | 173500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 84 | 20230818 | 173400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 85 | 20230818 | 173300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 86 | 20230818 | 173200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 87 | 20230818 | 173100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 88 | 20230818 | 173000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 89 | 20230818 | 172900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 90 | 20230818 | 172800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 91 | 20230818 | 172700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 92 | 20230818 | 172600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 93 | 20230818 | 172500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 94 | 20230818 | 172400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 95 | 20230818 | 172300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 96 | 20230818 | 172200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 97 | 20230818 | 172100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 98 | 20230818 | 172000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 99 | 20230818 | 171900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 100 | 20230818 | 171800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 101 | 20230818 | 171700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 102 | 20230818 | 171600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 103 | 20230818 | 171500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 104 | 20230818 | 171400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 105 | 20230818 | 171300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 106 | 20230818 | 171200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 107 | 20230818 | 171100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 108 | 20230818 | 171000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 109 | 20230818 | 170900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 110 | 20230818 | 170800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 111 | 20230818 | 170700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 112 | 20230818 | 170600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 113 | 20230818 | 170500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 114 | 20230818 | 170400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 115 | 20230818 | 170300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 116 | 20230818 | 170200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 117 | 20230818 | 170100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 118 | 20230818 | 170000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 119 | 20230818 | 165900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 120 | 20230818 | 165800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 121 | 20230818 | 165700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 122 | 20230818 | 165600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 123 | 20230818 | 165500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 124 | 20230818 | 165400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 125 | 20230818 | 165300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 126 | 20230818 | 165200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 127 | 20230818 | 165100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 128 | 20230818 | 165000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 129 | 20230818 | 164900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 130 | 20230818 | 164800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 131 | 20230818 | 164700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 132 | 20230818 | 164600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 133 | 20230818 | 164500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 134 | 20230818 | 164400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 135 | 20230818 | 164300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 136 | 20230818 | 164200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 137 | 20230818 | 164100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 138 | 20230818 | 164000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 139 | 20230818 | 163900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 140 | 20230818 | 163800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 141 | 20230818 | 163700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 142 | 20230818 | 163600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 143 | 20230818 | 163500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 144 | 20230818 | 163400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 145 | 20230818 | 163300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 146 | 20230818 | 163200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 147 | 20230818 | 163100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 148 | 20230818 | 163000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 149 | 20230818 | 162900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 150 | 20230818 | 162800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 151 | 20230818 | 162700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 152 | 20230818 | 162600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 153 | 20230818 | 162500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 154 | 20230818 | 162400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 155 | 20230818 | 162300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 156 | 20230818 | 162200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 157 | 20230818 | 162100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 158 | 20230818 | 162000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 159 | 20230818 | 161900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 160 | 20230818 | 161800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 161 | 20230818 | 161700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 162 | 20230818 | 161600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 163 | 20230818 | 161500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 164 | 20230818 | 161400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 165 | 20230818 | 161300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 166 | 20230818 | 161200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 167 | 20230818 | 161100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 168 | 20230818 | 161000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 169 | 20230818 | 160900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 170 | 20230818 | 160800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 171 | 20230818 | 160700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 172 | 20230818 | 160600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 173 | 20230818 | 160500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 174 | 20230818 | 160400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 175 | 20230818 | 160300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 176 | 20230818 | 160200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 177 | 20230818 | 160100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 178 | 20230818 | 160000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 179 | 20230818 | 155900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 180 | 20230818 | 155800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 181 | 20230818 | 155700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 182 | 20230818 | 155600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 183 | 20230818 | 155500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 184 | 20230818 | 155400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 185 | 20230818 | 155300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 186 | 20230818 | 155200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 187 | 20230818 | 155100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 188 | 20230818 | 155000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 189 | 20230818 | 154900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 190 | 20230818 | 154800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 191 | 20230818 | 154700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 192 | 20230818 | 154600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 193 | 20230818 | 154500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 194 | 20230818 | 154400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 195 | 20230818 | 154300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 196 | 20230818 | 154200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 197 | 20230818 | 154100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 198 | 20230818 | 154000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 199 | 20230818 | 153900 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 200 | 20230818 | 153800 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 201 | 20230818 | 153700 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 202 | 20230818 | 153600 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 203 | 20230818 | 153500 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 204 | 20230818 | 153400 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 205 | 20230818 | 153300 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 206 | 20230818 | 153200 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 207 | 20230818 | 153100 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 0 |
| 208 | 20230818 | 153000 | 6735600575 | 3440 | 3440 | 3440 | 3440 | 12354 |
| 209 | 20230818 | 152900 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20230818 | 152800 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20230818 | 152700 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20230818 | 152600 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 213 | 20230818 | 152500 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20230818 | 152400 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20230818 | 152300 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20230818 | 152200 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20230818 | 152100 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20230818 | 152000 | 6693102815 | 3410 | 3410 | 3410 | 3410 | 0 |
| 219 | 20230818 | 151900 | 6693102815 | 3410 | 3410 | 3440 | 3410 | 97 |
| 220 | 20230818 | 151800 | 6692770950 | 3405 | 3435 | 3440 | 3405 | 4541 |
| 221 | 20230818 | 151700 | 6677237340 | 3440 | 3455 | 3460 | 3435 | 5678 |
| 222 | 20230818 | 151600 | 6657687035 | 3460 | 3455 | 3460 | 3455 | 62 |
| 223 | 20230818 | 151500 | 6657472565 | 3445 | 3460 | 3460 | 3445 | 823 |
| 224 | 20230818 | 151400 | 6654636565 | 3460 | 3460 | 3460 | 3445 | 5784 |
| 225 | 20230818 | 151300 | 6634708340 | 3460 | 3450 | 3460 | 3445 | 549 |
| 226 | 20230818 | 151200 | 6632812150 | 3460 | 3450 | 3460 | 3450 | 155 |
| 227 | 20230818 | 151100 | 6632277350 | 3460 | 3455 | 3460 | 3455 | 52 |
| 228 | 20230818 | 151000 | 6632097435 | 3445 | 3445 | 3455 | 3445 | 1642 |
| 229 | 20230818 | 150900 | 6626439495 | 3460 | 3445 | 3460 | 3445 | 30 |
| 230 | 20230818 | 150800 | 6626336035 | 3460 | 3460 | 3460 | 3440 | 475 |
| 231 | 20230818 | 150700 | 6624701715 | 3440 | 3460 | 3460 | 3440 | 1978 |
| 232 | 20230818 | 150600 | 6617892330 | 3460 | 3465 | 3470 | 3460 | 1871 |
| 233 | 20230818 | 150500 | 6611409660 | 3475 | 3470 | 3475 | 3445 | 308 |
| 234 | 20230818 | 150400 | 6610348180 | 3445 | 3475 | 3475 | 3445 | 364 |
| 235 | 20230818 | 150300 | 6609091170 | 3475 | 3485 | 3485 | 3445 | 1014 |
| 236 | 20230818 | 150200 | 6605591185 | 3485 | 3470 | 3485 | 3455 | 317 |
| 237 | 20230818 | 150100 | 6604488080 | 3480 | 3485 | 3485 | 3480 | 2 |
| 238 | 20230818 | 150000 | 6604481115 | 3485 | 3470 | 3485 | 3470 | 1001 |
| 239 | 20230818 | 145900 | 6600998290 | 3485 | 3480 | 3485 | 3480 | 51 |
| 240 | 20230818 | 145800 | 6600820605 | 3445 | 3445 | 3485 | 3445 | 5193 |
| 241 | 20230818 | 145700 | 6582848395 | 3455 | 3455 | 3455 | 3455 | 2212 |
| 242 | 20230818 | 145600 | 6575205935 | 3455 | 3450 | 3455 | 3445 | 312 |
| 243 | 20230818 | 145500 | 6574131025 | 3455 | 3445 | 3455 | 3445 | 193 |
| 244 | 20230818 | 145400 | 6573466110 | 3455 | 3455 | 3455 | 3445 | 1267 |
| 245 | 20230818 | 145300 | 6569090625 | 3455 | 3450 | 3455 | 3445 | 2579 |
| 246 | 20230818 | 145200 | 6560195045 | 3450 | 3470 | 3470 | 3450 | 1887 |
| 247 | 20230818 | 145100 | 6553672900 | 3475 | 3475 | 3475 | 3475 | 92 |
| 248 | 20230818 | 145000 | 6553353200 | 3480 | 3475 | 3480 | 3475 | 100 |
| 249 | 20230818 | 144900 | 6553005250 | 3480 | 3460 | 3480 | 3460 | 29 |
| 250 | 20230818 | 144800 | 6552904890 | 3480 | 3480 | 3480 | 3480 | 1 |
| 251 | 20230818 | 144700 | 6552901410 | 3460 | 3480 | 3480 | 3460 | 649 |
| 252 | 20230818 | 144600 | 6550644890 | 3480 | 3475 | 3480 | 3460 | 3274 |
| 253 | 20230818 | 144500 | 6539309490 | 3480 | 3475 | 3480 | 3475 | 1046 |
| 254 | 20230818 | 144400 | 6535671795 | 3480 | 3465 | 3480 | 3465 | 412 |
| 255 | 20230818 | 144300 | 6534239620 | 3475 | 3465 | 3475 | 3460 | 1820 |
| 256 | 20230818 | 144200 | 6527926590 | 3465 | 3465 | 3465 | 3465 | 443 |
| 257 | 20230818 | 144100 | 6526391595 | 3475 | 3455 | 3475 | 3450 | 795 |
| 258 | 20230818 | 144000 | 6523638025 | 3465 | 3465 | 3465 | 3455 | 2187 |
| 259 | 20230818 | 143900 | 6516073890 | 3470 | 3470 | 3475 | 3460 | 1504 |
| 260 | 20230818 | 143800 | 6510864420 | 3475 | 3480 | 3480 | 3470 | 1099 |
| 261 | 20230818 | 143700 | 6507045765 | 3480 | 3500 | 3500 | 3480 | 2307 |
| 262 | 20230818 | 143600 | 6499010695 | 3500 | 3520 | 3520 | 3490 | 7295 |
| 263 | 20230818 | 143500 | 6473432420 | 3520 | 3510 | 3520 | 3510 | 428 |
| 264 | 20230818 | 143400 | 6471927170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 265 | 20230818 | 143300 | 6471927170 | 3520 | 3515 | 3520 | 3515 | 12 |
| 266 | 20230818 | 143200 | 6471884960 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20230818 | 143100 | 6471884960 | 3520 | 3520 | 3520 | 3510 | 445 |
| 268 | 20230818 | 143000 | 6470322980 | 3510 | 3520 | 3520 | 3510 | 350 |
| 269 | 20230818 | 142900 | 6469091880 | 3520 | 3510 | 3520 | 3510 | 152 |
| 270 | 20230818 | 142800 | 6468557330 | 3520 | 3510 | 3520 | 3510 | 521 |
| 271 | 20230818 | 142700 | 6466728570 | 3520 | 3515 | 3520 | 3510 | 23 |
| 272 | 20230818 | 142600 | 6466647735 | 3515 | 3515 | 3515 | 3510 | 683 |
| 273 | 20230818 | 142500 | 6464247990 | 3520 | 3520 | 3520 | 3510 | 532 |
| 274 | 20230818 | 142400 | 6462379885 | 3520 | 3515 | 3520 | 3515 | 36 |
| 275 | 20230818 | 142300 | 6462253340 | 3515 | 3520 | 3520 | 3510 | 464 |
| 276 | 20230818 | 142200 | 6460622675 | 3515 | 3520 | 3520 | 3515 | 29 |
| 277 | 20230818 | 142100 | 6460520600 | 3520 | 3520 | 3520 | 3515 | 8 |
| 278 | 20230818 | 142000 | 6460492465 | 3520 | 3520 | 3520 | 3520 | 206 |
| 279 | 20230818 | 141900 | 6459767345 | 3525 | 3520 | 3525 | 3520 | 232 |
| 280 | 20230818 | 141800 | 6458950655 | 3525 | 3520 | 3525 | 3520 | 75 |
| 281 | 20230818 | 141700 | 6458686650 | 3530 | 3515 | 3530 | 3515 | 159 |
| 282 | 20230818 | 141600 | 6458127750 | 3530 | 3530 | 3530 | 3530 | 30 |
| 283 | 20230818 | 141500 | 6458021850 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20230818 | 141400 | 6458021850 | 3535 | 3515 | 3540 | 3515 | 136 |
| 285 | 20230818 | 141300 | 6457543740 | 3530 | 3530 | 3530 | 3530 | 1 |
| 286 | 20230818 | 141200 | 6457540210 | 3535 | 3530 | 3535 | 3515 | 2927 |
| 287 | 20230818 | 141100 | 6447236425 | 3540 | 3530 | 3540 | 3530 | 101 |
| 288 | 20230818 | 141000 | 6446879885 | 3540 | 3540 | 3540 | 3540 | 20 |
| 289 | 20230818 | 140900 | 6446809085 | 3545 | 3540 | 3580 | 3520 | 1243 |
| 290 | 20230818 | 140800 | 6442423600 | 3600 | 3525 | 3600 | 3525 | 1862 |
| 291 | 20230818 | 140700 | 6435796545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20230818 | 140600 | 6435796545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 293 | 20230818 | 140500 | 6435796545 | 3525 | 3505 | 3525 | 3500 | 1001 |
| 294 | 20230818 | 140400 | 6432292520 | 3530 | 3500 | 3530 | 3500 | 2097 |
| 295 | 20230818 | 140300 | 6424952955 | 3505 | 3505 | 3505 | 3500 | 1808 |
| 296 | 20230818 | 140200 | 6418618855 | 3510 | 3510 | 3510 | 3505 | 629 |
| 297 | 20230818 | 140100 | 6416413565 | 3510 | 3510 | 3510 | 3510 | 944 |
| 298 | 20230818 | 140000 | 6413100125 | 3510 | 3510 | 3510 | 3510 | 150 |
| 299 | 20230818 | 135900 | 6412573625 | 3510 | 3510 | 3510 | 3510 | 419 |
| 300 | 20230818 | 135800 | 6411102935 | 3510 | 3510 | 3510 | 3510 | 1058 |
| 301 | 20230818 | 135700 | 6407389355 | 3530 | 3530 | 3530 | 3530 | 13 |
| 302 | 20230818 | 135600 | 6407343465 | 3510 | 3515 | 3515 | 3510 | 1998 |
| 303 | 20230818 | 135500 | 6400323180 | 3515 | 3520 | 3520 | 3515 | 91 |
| 304 | 20230818 | 135400 | 6400003210 | 3515 | 3520 | 3520 | 3515 | 474 |
| 305 | 20230818 | 135300 | 6398336100 | 3515 | 3515 | 3515 | 3515 | 0 |
| 306 | 20230818 | 135200 | 6398336100 | 3515 | 3530 | 3530 | 3515 | 144 |
| 307 | 20230818 | 135100 | 6397829620 | 3530 | 3530 | 3530 | 3530 | 3 |
| 308 | 20230818 | 135000 | 6397819030 | 3515 | 3525 | 3525 | 3515 | 143 |
| 309 | 20230818 | 134900 | 6397316270 | 3525 | 3520 | 3525 | 3520 | 95 |
| 310 | 20230818 | 134800 | 6396981865 | 3520 | 3520 | 3520 | 3515 | 415 |
| 311 | 20230818 | 134700 | 6395523130 | 3515 | 3520 | 3520 | 3515 | 198 |
| 312 | 20230818 | 134600 | 6394827045 | 3520 | 3520 | 3520 | 3520 | 2 |
| 313 | 20230818 | 134500 | 6394820005 | 3520 | 3515 | 3520 | 3515 | 33 |
| 314 | 20230818 | 134400 | 6394704005 | 3515 | 3510 | 3515 | 3505 | 234 |
| 315 | 20230818 | 134300 | 6393883670 | 3515 | 3515 | 3515 | 3510 | 60 |
| 316 | 20230818 | 134200 | 6393673030 | 3505 | 3505 | 3505 | 3505 | 186 |
| 317 | 20230818 | 134100 | 6393021100 | 3525 | 3525 | 3525 | 3525 | 0 |
| 318 | 20230818 | 134000 | 6393021100 | 3525 | 3520 | 3525 | 3520 | 125 |
| 319 | 20230818 | 133900 | 6392581095 | 3530 | 3530 | 3530 | 3505 | 615 |
| 320 | 20230818 | 133800 | 6390425470 | 3530 | 3525 | 3530 | 3505 | 1551 |
| 321 | 20230818 | 133700 | 6384980165 | 3525 | 3525 | 3525 | 3525 | 3 |
| 322 | 20230818 | 133600 | 6384969590 | 3525 | 3525 | 3525 | 3525 | 161 |
| 323 | 20230818 | 133500 | 6384402065 | 3525 | 3530 | 3535 | 3500 | 5807 |
| 324 | 20230818 | 133400 | 6364001435 | 3530 | 3530 | 3530 | 3500 | 11844 |
| 325 | 20230818 | 133300 | 6322377985 | 3530 | 3535 | 3535 | 3530 | 2814 |
| 326 | 20230818 | 133200 | 6312442315 | 3535 | 3535 | 3540 | 3530 | 1735 |
| 327 | 20230818 | 133100 | 6306315125 | 3535 | 3540 | 3555 | 3535 | 1940 |
| 328 | 20230818 | 133000 | 6299449060 | 3555 | 3540 | 3555 | 3540 | 523 |
| 329 | 20230818 | 132900 | 6297597620 | 3555 | 3540 | 3555 | 3540 | 362 |
| 330 | 20230818 | 132800 | 6296316110 | 3560 | 3560 | 3560 | 3560 | 10 |
| 331 | 20230818 | 132700 | 6296280510 | 3565 | 3540 | 3565 | 3540 | 138 |
| 332 | 20230818 | 132600 | 6295790145 | 3565 | 3535 | 3575 | 3535 | 330 |
| 333 | 20230818 | 132500 | 6294613835 | 3565 | 3565 | 3565 | 3535 | 213 |
| 334 | 20230818 | 132400 | 6293855060 | 3560 | 3555 | 3560 | 3530 | 814 |
| 335 | 20230818 | 132300 | 6290972995 | 3560 | 3550 | 3560 | 3550 | 233 |
| 336 | 20230818 | 132200 | 6290145610 | 3555 | 3555 | 3555 | 3530 | 492 |
| 337 | 20230818 | 132100 | 6288405425 | 3555 | 3560 | 3560 | 3550 | 83 |
| 338 | 20230818 | 132000 | 6288110260 | 3560 | 3550 | 3560 | 3550 | 84 |
| 339 | 20230818 | 131900 | 6287811900 | 3550 | 3540 | 3550 | 3530 | 222 |
| 340 | 20230818 | 131800 | 6287025870 | 3540 | 3530 | 3540 | 3530 | 172 |
| 341 | 20230818 | 131700 | 6286418660 | 3525 | 3540 | 3540 | 3525 | 700 |
| 342 | 20230818 | 131600 | 6283948785 | 3530 | 3535 | 3540 | 3530 | 119 |
| 343 | 20230818 | 131500 | 6283528155 | 3535 | 3535 | 3535 | 3535 | 30 |
| 344 | 20230818 | 131400 | 6283422105 | 3540 | 3520 | 3540 | 3520 | 661 |
| 345 | 20230818 | 131300 | 6281094860 | 3515 | 3515 | 3520 | 3515 | 116 |
| 346 | 20230818 | 131200 | 6280686960 | 3520 | 3535 | 3535 | 3515 | 982 |
| 347 | 20230818 | 131100 | 6277231315 | 3535 | 3535 | 3535 | 3535 | 29 |
| 348 | 20230818 | 131000 | 6277128800 | 3560 | 3535 | 3560 | 3535 | 37 |
| 349 | 20230818 | 130900 | 6276997820 | 3535 | 3520 | 3535 | 3520 | 2118 |
| 350 | 20230818 | 130800 | 6269539965 | 3520 | 3535 | 3535 | 3515 | 3004 |
| 351 | 20230818 | 130700 | 6258956325 | 3530 | 3530 | 3535 | 3515 | 2455 |
| 352 | 20230818 | 130600 | 6250317870 | 3530 | 3535 | 3560 | 3530 | 1407 |
| 353 | 20230818 | 130500 | 6245341675 | 3535 | 3565 | 3565 | 3535 | 372 |
| 354 | 20230818 | 130400 | 6244016085 | 3570 | 3520 | 3570 | 3520 | 1875 |
| 355 | 20230818 | 130300 | 6237403085 | 3520 | 3570 | 3570 | 3520 | 9323 |
| 356 | 20230818 | 130200 | 6204252495 | 3575 | 3575 | 3575 | 3570 | 1583 |
| 357 | 20230818 | 130100 | 6198597415 | 3580 | 3580 | 3580 | 3575 | 192 |
| 358 | 20230818 | 130000 | 6197910375 | 3580 | 3580 | 3580 | 3570 | 710 |
| 359 | 20230818 | 125900 | 6195375640 | 3570 | 3580 | 3580 | 3570 | 1168 |
| 360 | 20230818 | 125800 | 6191200945 | 3580 | 3580 | 3580 | 3575 | 1517 |
| 361 | 20230818 | 125700 | 6185776500 | 3595 | 3600 | 3600 | 3580 | 68 |
| 362 | 20230818 | 125600 | 6185532630 | 3575 | 3585 | 3600 | 3575 | 1015 |
| 363 | 20230818 | 125500 | 6181897130 | 3605 | 3615 | 3615 | 3605 | 2 |
| 364 | 20230818 | 125400 | 6181889910 | 3615 | 3585 | 3615 | 3585 | 3 |
| 365 | 20230818 | 125300 | 6181879105 | 3615 | 3615 | 3615 | 3590 | 54 |
| 366 | 20230818 | 125200 | 6181685145 | 3615 | 3615 | 3620 | 3590 | 329 |
| 367 | 20230818 | 125100 | 6180496245 | 3620 | 3615 | 3620 | 3615 | 217 |
| 368 | 20230818 | 125000 | 6179711230 | 3620 | 3595 | 3620 | 3585 | 169 |
| 369 | 20230818 | 124900 | 6179101190 | 3580 | 3595 | 3595 | 3580 | 350 |
| 370 | 20230818 | 124800 | 6177846725 | 3620 | 3620 | 3620 | 3620 | 0 |
| 371 | 20230818 | 124700 | 6177846725 | 3620 | 3620 | 3620 | 3620 | 61 |
| 372 | 20230818 | 124600 | 6177625905 | 3620 | 3620 | 3620 | 3620 | 12 |
| 373 | 20230818 | 124500 | 6177582465 | 3625 | 3600 | 3625 | 3580 | 1276 |
| 374 | 20230818 | 124400 | 6172975590 | 3625 | 3600 | 3625 | 3600 | 216 |
| 375 | 20230818 | 124300 | 6172197965 | 3635 | 3630 | 3635 | 3630 | 59 |
| 376 | 20230818 | 124200 | 6171983790 | 3635 | 3580 | 3635 | 3575 | 1400 |
| 377 | 20230818 | 124100 | 6166967555 | 3580 | 3620 | 3620 | 3570 | 3950 |
| 378 | 20230818 | 124000 | 6152774635 | 3645 | 3645 | 3645 | 3645 | 5 |
| 379 | 20230818 | 123900 | 6152756410 | 3645 | 3630 | 3645 | 3610 | 358 |
| 380 | 20230818 | 123800 | 6151462635 | 3645 | 3645 | 3645 | 3645 | 0 |
| 381 | 20230818 | 123700 | 6151462635 | 3645 | 3645 | 3645 | 3630 | 567 |
| 382 | 20230818 | 123600 | 6149396780 | 3650 | 3650 | 3650 | 3650 | 0 |
| 383 | 20230818 | 123500 | 6149396780 | 3650 | 3635 | 3655 | 3605 | 2995 |
| 384 | 20230818 | 123400 | 6138484305 | 3630 | 3615 | 3630 | 3605 | 909 |
| 385 | 20230818 | 123300 | 6135201930 | 3620 | 3635 | 3640 | 3620 | 1309 |
| 386 | 20230818 | 123200 | 6130457535 | 3640 | 3630 | 3640 | 3630 | 89 |
| 387 | 20230818 | 123100 | 6130134025 | 3630 | 3610 | 3630 | 3610 | 1390 |
| 388 | 20230818 | 123000 | 6125116105 | 3610 | 3600 | 3610 | 3600 | 781 |
| 389 | 20230818 | 122900 | 6122299850 | 3600 | 3600 | 3600 | 3590 | 233 |
| 390 | 20230818 | 122800 | 6121462050 | 3600 | 3580 | 3600 | 3580 | 465 |
| 391 | 20230818 | 122700 | 6119797250 | 3595 | 3600 | 3600 | 3580 | 946 |
| 392 | 20230818 | 122600 | 6116391925 | 3600 | 3580 | 3600 | 3580 | 752 |
| 393 | 20230818 | 122500 | 6113698745 | 3600 | 3595 | 3600 | 3580 | 1216 |
| 394 | 20230818 | 122400 | 6109340850 | 3600 | 3590 | 3600 | 3590 | 511 |
| 395 | 20230818 | 122300 | 6107502455 | 3590 | 3570 | 3590 | 3570 | 1922 |
| 396 | 20230818 | 122200 | 6100638950 | 3570 | 3630 | 3635 | 3570 | 8531 |
| 397 | 20230818 | 122100 | 6070058385 | 3635 | 3630 | 3635 | 3615 | 62 |
| 398 | 20230818 | 122000 | 6069833440 | 3640 | 3610 | 3640 | 3610 | 2 |
| 399 | 20230818 | 121900 | 6069826190 | 3640 | 3635 | 3655 | 3605 | 1126 |
| 400 | 20230818 | 121800 | 6065746025 | 3640 | 3650 | 3655 | 3640 | 300 |
| 401 | 20230818 | 121700 | 6064651035 | 3645 | 3625 | 3645 | 3625 | 328 |
| 402 | 20230818 | 121600 | 6063460765 | 3625 | 3605 | 3625 | 3605 | 205 |
| 403 | 20230818 | 121500 | 6062718950 | 3620 | 3660 | 3675 | 3605 | 1503 |
| 404 | 20230818 | 121400 | 6057284985 | 3660 | 3600 | 3660 | 3600 | 4317 |
| 405 | 20230818 | 121300 | 6041622380 | 3600 | 3595 | 3600 | 3595 | 261 |
| 406 | 20230818 | 121200 | 6040683045 | 3595 | 3595 | 3595 | 3595 | 210 |
| 407 | 20230818 | 121100 | 6039928095 | 3600 | 3600 | 3600 | 3600 | 106 |
| 408 | 20230818 | 121000 | 6039546495 | 3570 | 3565 | 3580 | 3565 | 818 |
| 409 | 20230818 | 120900 | 6036627560 | 3565 | 3580 | 3580 | 3565 | 316 |
| 410 | 20230818 | 120800 | 6035500645 | 3580 | 3585 | 3585 | 3580 | 102 |
| 411 | 20230818 | 120700 | 6035135480 | 3605 | 3605 | 3605 | 3605 | 86 |
| 412 | 20230818 | 120600 | 6034825450 | 3615 | 3575 | 3625 | 3570 | 492 |
| 413 | 20230818 | 120500 | 6033063745 | 3585 | 3595 | 3595 | 3570 | 223 |
| 414 | 20230818 | 120400 | 6032267005 | 3600 | 3570 | 3620 | 3570 | 1994 |
| 415 | 20230818 | 120300 | 6025122490 | 3570 | 3585 | 3585 | 3570 | 1260 |
| 416 | 20230818 | 120200 | 6020620310 | 3585 | 3580 | 3585 | 3570 | 2961 |
| 417 | 20230818 | 120100 | 6010034840 | 3580 | 3585 | 3590 | 3580 | 553 |
| 418 | 20230818 | 120000 | 6008052830 | 3590 | 3600 | 3600 | 3580 | 1248 |
| 419 | 20230818 | 115900 | 6003561215 | 3625 | 3590 | 3630 | 3590 | 4279 |
| 420 | 20230818 | 115800 | 5988137770 | 3590 | 3570 | 3590 | 3560 | 2389 |
| 421 | 20230818 | 115700 | 5979599640 | 3560 | 3575 | 3580 | 3540 | 4271 |
| 422 | 20230818 | 115600 | 5964375180 | 3555 | 3565 | 3585 | 3520 | 18184 |
| 423 | 20230818 | 115500 | 5899883130 | 3600 | 3680 | 3705 | 3510 | 46073 |
| 424 | 20230818 | 115400 | 5735019955 | 3705 | 3760 | 3765 | 3680 | 13197 |
| 425 | 20230818 | 115300 | 5685872040 | 3765 | 3755 | 3770 | 3755 | 653 |
| 426 | 20230818 | 115200 | 5683415185 | 3770 | 3760 | 3770 | 3745 | 1178 |
| 427 | 20230818 | 115100 | 5678984815 | 3770 | 3785 | 3790 | 3760 | 3136 |
| 428 | 20230818 | 115000 | 5667128300 | 3790 | 3785 | 3790 | 3780 | 869 |
| 429 | 20230818 | 114900 | 5663837805 | 3790 | 3740 | 3790 | 3740 | 2587 |
| 430 | 20230818 | 114800 | 5654091575 | 3735 | 3840 | 3840 | 3735 | 6731 |
| 431 | 20230818 | 114700 | 5628698465 | 3800 | 3715 | 3845 | 3710 | 10847 |
| 432 | 20230818 | 114600 | 5587668855 | 3710 | 3705 | 3715 | 3695 | 1165 |
| 433 | 20230818 | 114500 | 5583354370 | 3695 | 3665 | 3705 | 3665 | 889 |
| 434 | 20230818 | 114400 | 5580080800 | 3685 | 3680 | 3690 | 3665 | 1247 |
| 435 | 20230818 | 114300 | 5575493270 | 3690 | 3670 | 3695 | 3660 | 1603 |
| 436 | 20230818 | 114200 | 5569606780 | 3670 | 3695 | 3700 | 3665 | 3603 |
| 437 | 20230818 | 114100 | 5556364115 | 3700 | 3700 | 3705 | 3695 | 1618 |
| 438 | 20230818 | 114000 | 5550378005 | 3705 | 3705 | 3705 | 3700 | 3741 |
| 439 | 20230818 | 113900 | 5536526925 | 3700 | 3710 | 3740 | 3695 | 5072 |
| 440 | 20230818 | 113800 | 5517746175 | 3730 | 3795 | 3800 | 3700 | 19513 |
| 441 | 20230818 | 113700 | 5443999050 | 3800 | 3765 | 3800 | 3765 | 12233 |
| 442 | 20230818 | 113600 | 5397661765 | 3770 | 3735 | 3770 | 3730 | 6851 |
| 443 | 20230818 | 113500 | 5371948190 | 3740 | 3690 | 3740 | 3685 | 8776 |
| 444 | 20230818 | 113400 | 5339342900 | 3705 | 3650 | 3705 | 3650 | 9376 |
| 445 | 20230818 | 113300 | 5304797880 | 3655 | 3650 | 3665 | 3650 | 3050 |
| 446 | 20230818 | 113200 | 5293651695 | 3665 | 3665 | 3665 | 3650 | 2381 |
| 447 | 20230818 | 113100 | 5284950400 | 3660 | 3675 | 3675 | 3660 | 3273 |
| 448 | 20230818 | 113000 | 5272937800 | 3660 | 3650 | 3680 | 3640 | 4796 |
| 449 | 20230818 | 112900 | 5255410225 | 3645 | 3685 | 3685 | 3640 | 10098 |
| 450 | 20230818 | 112800 | 5218481455 | 3680 | 3710 | 3710 | 3670 | 5094 |
| 451 | 20230818 | 112700 | 5199759575 | 3675 | 3740 | 3745 | 3675 | 3546 |
| 452 | 20230818 | 112600 | 5186589565 | 3730 | 3740 | 3750 | 3725 | 4836 |
| 453 | 20230818 | 112500 | 5168514875 | 3725 | 3805 | 3840 | 3725 | 11835 |
| 454 | 20230818 | 112400 | 5123830675 | 3805 | 3690 | 3900 | 3645 | 29729 |
| 455 | 20230818 | 112300 | 5010648405 | 3690 | 3600 | 3690 | 3600 | 20439 |
| 456 | 20230818 | 112200 | 4935828620 | 3600 | 3600 | 3600 | 3600 | 283 |
| 457 | 20230818 | 112100 | 4934809820 | 3630 | 3620 | 3630 | 3620 | 540 |
| 458 | 20230818 | 112000 | 4932854500 | 3620 | 3575 | 3630 | 3575 | 1211 |
| 459 | 20230818 | 111900 | 4928476890 | 3605 | 3575 | 3605 | 3575 | 1789 |
| 460 | 20230818 | 111800 | 4922080135 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20230818 | 111700 | 4922080135 | 3575 | 3560 | 3575 | 3560 | 307 |
| 462 | 20230818 | 111600 | 4920984125 | 3560 | 3570 | 3570 | 3560 | 59 |
| 463 | 20230818 | 111500 | 4920773930 | 3570 | 3570 | 3570 | 3570 | 16 |
| 464 | 20230818 | 111400 | 4920716810 | 3560 | 3560 | 3560 | 3560 | 322 |
| 465 | 20230818 | 111300 | 4919570490 | 3560 | 3560 | 3560 | 3560 | 1057 |
| 466 | 20230818 | 111200 | 4915807570 | 3560 | 3560 | 3560 | 3560 | 654 |
| 467 | 20230818 | 111100 | 4913479330 | 3565 | 3565 | 3565 | 3565 | 8 |
| 468 | 20230818 | 111000 | 4913450810 | 3560 | 3560 | 3560 | 3560 | 0 |
| 469 | 20230818 | 110900 | 4913450810 | 3560 | 3560 | 3560 | 3560 | 25 |
| 470 | 20230818 | 110800 | 4913361810 | 3555 | 3560 | 3560 | 3555 | 700 |
| 471 | 20230818 | 110700 | 4910871930 | 3575 | 3575 | 3575 | 3560 | 355 |
| 472 | 20230818 | 110600 | 4909607935 | 3560 | 3600 | 3600 | 3560 | 327 |
| 473 | 20230818 | 110500 | 4908437605 | 3580 | 3560 | 3580 | 3560 | 814 |
| 474 | 20230818 | 110400 | 4905534755 | 3560 | 3560 | 3560 | 3560 | 477 |
| 475 | 20230818 | 110300 | 4903836635 | 3560 | 3565 | 3565 | 3560 | 1447 |
| 476 | 20230818 | 110200 | 4898683625 | 3560 | 3560 | 3560 | 3560 | 700 |
| 477 | 20230818 | 110100 | 4896191625 | 3560 | 3560 | 3560 | 3560 | 660 |
| 478 | 20230818 | 110000 | 4893842025 | 3555 | 3565 | 3565 | 3555 | 5228 |
| 479 | 20230818 | 105900 | 4875253975 | 3555 | 3555 | 3555 | 3555 | 1513 |
| 480 | 20230818 | 105800 | 4869875260 | 3555 | 3560 | 3570 | 3555 | 1807 |
| 481 | 20230818 | 105700 | 4863450200 | 3560 | 3565 | 3565 | 3560 | 1274 |
| 482 | 20230818 | 105600 | 4858914260 | 3565 | 3565 | 3565 | 3565 | 32 |
| 483 | 20230818 | 105500 | 4858800180 | 3565 | 3565 | 3565 | 3565 | 229 |
| 484 | 20230818 | 105400 | 4857983795 | 3575 | 3575 | 3575 | 3575 | 3 |
| 485 | 20230818 | 105300 | 4857973070 | 3575 | 3575 | 3575 | 3575 | 1213 |
| 486 | 20230818 | 105200 | 4853636595 | 3560 | 3560 | 3565 | 3560 | 788 |
| 487 | 20230818 | 105100 | 4850829065 | 3560 | 3590 | 3590 | 3560 | 3396 |
| 488 | 20230818 | 105000 | 4838713730 | 3590 | 3610 | 3610 | 3590 | 882 |
| 489 | 20230818 | 104900 | 4835542610 | 3605 | 3625 | 3625 | 3605 | 2946 |
| 490 | 20230818 | 104800 | 4824896600 | 3625 | 3630 | 3645 | 3615 | 6963 |
| 491 | 20230818 | 104700 | 4799605780 | 3635 | 3580 | 3635 | 3570 | 5056 |
| 492 | 20230818 | 104600 | 4781369335 | 3570 | 3570 | 3580 | 3560 | 1116 |
| 493 | 20230818 | 104500 | 4777381350 | 3560 | 3570 | 3570 | 3560 | 806 |
| 494 | 20230818 | 104400 | 4774504360 | 3570 | 3555 | 3570 | 3555 | 2229 |
| 495 | 20230818 | 104300 | 4766568625 | 3560 | 3560 | 3560 | 3560 | 45 |
| 496 | 20230818 | 104200 | 4766408425 | 3555 | 3555 | 3560 | 3555 | 709 |
| 497 | 20230818 | 104100 | 4763885430 | 3555 | 3565 | 3565 | 3555 | 156 |
| 498 | 20230818 | 104000 | 4763330355 | 3565 | 3540 | 3570 | 3525 | 1295 |
| 499 | 20230818 | 103900 | 4758740305 | 3540 | 3535 | 3540 | 3535 | 2237 |
| 500 | 20230818 | 103800 | 4750821625 | 3540 | 3540 | 3540 | 3520 | 1361 |
| 501 | 20230818 | 103700 | 4746005685 | 3535 | 3515 | 3535 | 3510 | 453 |
| 502 | 20230818 | 103600 | 4744413290 | 3515 | 3525 | 3540 | 3515 | 1698 |
| 503 | 20230818 | 103500 | 4738416705 | 3520 | 3520 | 3520 | 3520 | 123 |
| 504 | 20230818 | 103400 | 4737983745 | 3510 | 3525 | 3525 | 3510 | 57 |
| 505 | 20230818 | 103300 | 4737783645 | 3525 | 3525 | 3525 | 3525 | 1 |
| 506 | 20230818 | 103200 | 4737780120 | 3500 | 3505 | 3520 | 3500 | 488 |
| 507 | 20230818 | 103100 | 4736070110 | 3525 | 3500 | 3525 | 3500 | 1303 |
| 508 | 20230818 | 103000 | 4731502845 | 3505 | 3505 | 3505 | 3505 | 2066 |
| 509 | 20230818 | 102900 | 4724261515 | 3505 | 3505 | 3510 | 3500 | 2232 |
| 510 | 20230818 | 102800 | 4716437215 | 3505 | 3520 | 3520 | 3505 | 998 |
| 511 | 20230818 | 102700 | 4712932695 | 3520 | 3525 | 3525 | 3520 | 112 |
| 512 | 20230818 | 102600 | 4712538430 | 3525 | 3510 | 3525 | 3510 | 315 |
| 513 | 20230818 | 102500 | 4711432555 | 3505 | 3525 | 3535 | 3505 | 1841 |
| 514 | 20230818 | 102400 | 4704947750 | 3525 | 3530 | 3530 | 3525 | 808 |
| 515 | 20230818 | 102300 | 4702099540 | 3535 | 3540 | 3540 | 3535 | 44 |
| 516 | 20230818 | 102200 | 4701943860 | 3540 | 3540 | 3540 | 3535 | 1538 |
| 517 | 20230818 | 102100 | 4696499345 | 3540 | 3535 | 3540 | 3535 | 177 |
| 518 | 20230818 | 102000 | 4695873555 | 3535 | 3525 | 3535 | 3520 | 191 |
| 519 | 20230818 | 101900 | 4695199385 | 3520 | 3515 | 3535 | 3515 | 212 |
| 520 | 20230818 | 101800 | 4694451635 | 3515 | 3505 | 3515 | 3505 | 623 |
| 521 | 20230818 | 101700 | 4692267820 | 3505 | 3520 | 3520 | 3505 | 2910 |
| 522 | 20230818 | 101600 | 4682047655 | 3520 | 3545 | 3545 | 3520 | 1673 |
| 523 | 20230818 | 101500 | 4676129045 | 3545 | 3575 | 3585 | 3545 | 622 |
| 524 | 20230818 | 101400 | 4673916095 | 3575 | 3545 | 3580 | 3545 | 539 |
| 525 | 20230818 | 101300 | 4671996560 | 3575 | 3555 | 3590 | 3540 | 1974 |
| 526 | 20230818 | 101200 | 4664975690 | 3560 | 3505 | 3560 | 3490 | 4553 |
| 527 | 20230818 | 101100 | 4649022725 | 3505 | 3550 | 3550 | 3500 | 9011 |
| 528 | 20230818 | 101000 | 4617394775 | 3555 | 3570 | 3575 | 3535 | 1993 |
| 529 | 20230818 | 100900 | 4610300970 | 3570 | 3570 | 3570 | 3560 | 2407 |
| 530 | 20230818 | 100800 | 4601720775 | 3595 | 3595 | 3600 | 3570 | 856 |
| 531 | 20230818 | 100700 | 4598658740 | 3600 | 3640 | 3670 | 3570 | 5553 |
| 532 | 20230818 | 100600 | 4578527815 | 3650 | 3670 | 3675 | 3540 | 15886 |
| 533 | 20230818 | 100500 | 4521568660 | 3665 | 3630 | 3670 | 3630 | 5268 |
| 534 | 20230818 | 100400 | 4502288845 | 3640 | 3630 | 3650 | 3625 | 1952 |
| 535 | 20230818 | 100300 | 4495179920 | 3630 | 3635 | 3650 | 3630 | 4297 |
| 536 | 20230818 | 100200 | 4479570370 | 3635 | 3635 | 3635 | 3610 | 2268 |
| 537 | 20230818 | 100100 | 4471351680 | 3635 | 3645 | 3645 | 3625 | 3280 |
| 538 | 20230818 | 100000 | 4459427475 | 3650 | 3625 | 3650 | 3625 | 841 |
| 539 | 20230818 | 095900 | 4456373130 | 3625 | 3655 | 3655 | 3620 | 1626 |
| 540 | 20230818 | 095800 | 4450467285 | 3655 | 3590 | 3655 | 3580 | 6506 |
| 541 | 20230818 | 095700 | 4426912490 | 3590 | 3575 | 3590 | 3575 | 3447 |
| 542 | 20230818 | 095600 | 4414555620 | 3575 | 3570 | 3575 | 3560 | 764 |
| 543 | 20230818 | 095500 | 4411825065 | 3570 | 3555 | 3570 | 3550 | 1242 |
| 544 | 20230818 | 095400 | 4407406935 | 3580 | 3535 | 3585 | 3535 | 5259 |
| 545 | 20230818 | 095300 | 4388712515 | 3535 | 3530 | 3535 | 3520 | 1162 |
| 546 | 20230818 | 095200 | 4384610325 | 3530 | 3510 | 3545 | 3510 | 3450 |
| 547 | 20230818 | 095100 | 4372478395 | 3520 | 3545 | 3545 | 3515 | 18065 |
| 548 | 20230818 | 095000 | 4308851140 | 3545 | 3575 | 3580 | 3500 | 16810 |
| 549 | 20230818 | 094900 | 4249572040 | 3580 | 3570 | 3615 | 3565 | 5223 |
| 550 | 20230818 | 094800 | 4230890930 | 3570 | 3620 | 3625 | 3545 | 12722 |
| 551 | 20230818 | 094700 | 4185331210 | 3625 | 3640 | 3645 | 3620 | 1533 |
| 552 | 20230818 | 094600 | 4179763070 | 3640 | 3645 | 3650 | 3635 | 3389 |
| 553 | 20230818 | 094500 | 4167424025 | 3640 | 3570 | 3645 | 3570 | 6081 |
| 554 | 20230818 | 094400 | 4145541305 | 3570 | 3590 | 3590 | 3565 | 4044 |
| 555 | 20230818 | 094300 | 4131079385 | 3590 | 3600 | 3610 | 3580 | 7068 |
| 556 | 20230818 | 094200 | 4105641755 | 3615 | 3615 | 3615 | 3615 | 0 |
| 557 | 20230818 | 094100 | 4105641755 | 3615 | 3615 | 3615 | 3615 | 0 |
| 558 | 20230818 | 094000 | 4105641755 | 3615 | 3640 | 3640 | 3615 | 10718 |
| 559 | 20230818 | 093900 | 4066797110 | 3640 | 3660 | 3660 | 3640 | 2497 |
| 560 | 20230818 | 093800 | 4057690890 | 3660 | 3650 | 3665 | 3645 | 2224 |
| 561 | 20230818 | 093700 | 4049574400 | 3650 | 3645 | 3655 | 3640 | 3759 |
| 562 | 20230818 | 093600 | 4035867060 | 3645 | 3660 | 3685 | 3640 | 8983 |
| 563 | 20230818 | 093500 | 4002927175 | 3665 | 3655 | 3685 | 3620 | 18149 |
| 564 | 20230818 | 093400 | 3936625065 | 3655 | 3730 | 3735 | 3655 | 18793 |
| 565 | 20230818 | 093300 | 3867164960 | 3735 | 3765 | 3765 | 3730 | 8729 |
| 566 | 20230818 | 093200 | 3834458655 | 3765 | 3755 | 3770 | 3750 | 11195 |
| 567 | 20230818 | 093100 | 3792334250 | 3750 | 3775 | 3775 | 3745 | 9168 |
| 568 | 20230818 | 093000 | 3757854845 | 3770 | 3770 | 3790 | 3770 | 4828 |
| 569 | 20230818 | 092900 | 3739582980 | 3790 | 3750 | 3805 | 3725 | 8533 |
| 570 | 20230818 | 092800 | 3707558845 | 3750 | 3885 | 3885 | 3720 | 21373 |
| 571 | 20230818 | 092700 | 3625854465 | 3885 | 3910 | 3910 | 3885 | 17575 |
| 572 | 20230818 | 092600 | 3557471835 | 3910 | 3935 | 3935 | 3910 | 7838 |
| 573 | 20230818 | 092500 | 3526719610 | 3935 | 3900 | 3935 | 3895 | 11425 |
| 574 | 20230818 | 092400 | 3481975725 | 3900 | 3900 | 3950 | 3885 | 14656 |
| 575 | 20230818 | 092300 | 3424817880 | 3895 | 3940 | 3955 | 3895 | 19269 |
| 576 | 20230818 | 092200 | 3349192915 | 3940 | 3880 | 3995 | 3875 | 34368 |
| 577 | 20230818 | 092100 | 3213603435 | 3880 | 3835 | 3890 | 3775 | 27260 |
| 578 | 20230818 | 092000 | 3108914660 | 3840 | 4020 | 4025 | 3840 | 41734 |
| 579 | 20230818 | 091900 | 2944145220 | 4000 | 4035 | 4040 | 4000 | 43825 |
| 580 | 20230818 | 091800 | 2768221545 | 4035 | 4040 | 4050 | 4025 | 50131 |
| 581 | 20230818 | 091700 | 2565755645 | 4040 | 4015 | 4090 | 4010 | 175504 |
| 582 | 20230818 | 091600 | 1857265030 | 3950 | 3950 | 3950 | 3950 | 0 |
| 583 | 20230818 | 091500 | 1857265030 | 3950 | 3950 | 3950 | 3950 | 0 |
| 584 | 20230818 | 091400 | 1857265030 | 3950 | 3665 | 3950 | 3665 | 180078 |
| 585 | 20230818 | 091300 | 1164189710 | 3665 | 3620 | 3665 | 3595 | 17651 |
| 586 | 20230818 | 091200 | 1100023255 | 3615 | 3525 | 3630 | 3525 | 8989 |
| 587 | 20230818 | 091100 | 1067855845 | 3525 | 3525 | 3535 | 3500 | 6392 |
| 588 | 20230818 | 091000 | 1045422370 | 3525 | 3605 | 3605 | 3495 | 20562 |
| 589 | 20230818 | 090900 | 972542560 | 3615 | 3620 | 3645 | 3615 | 9831 |
| 590 | 20230818 | 090800 | 936856925 | 3620 | 3610 | 3620 | 3600 | 5335 |
| 591 | 20230818 | 090700 | 917609525 | 3610 | 3635 | 3635 | 3610 | 9335 |
| 592 | 20230818 | 090600 | 883812890 | 3635 | 3650 | 3650 | 3615 | 9135 |
| 593 | 20230818 | 090500 | 850667830 | 3630 | 3675 | 3690 | 3605 | 26456 |
| 594 | 20230818 | 090400 | 753806940 | 3670 | 3575 | 3685 | 3565 | 25697 |
| 595 | 20230818 | 090300 | 661016735 | 3575 | 3515 | 3595 | 3515 | 18150 |
| 596 | 20230818 | 090200 | 596792675 | 3510 | 3490 | 3510 | 3480 | 21337 |
| 597 | 20230818 | 090100 | 522273690 | 3495 | 3460 | 3520 | 3455 | 29930 |
| 598 | 20230818 | 090000 | 417903325 | 3460 | 3595 | 3800 | 3435 | 116122 |