30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 3 | 20230818 | 185500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 4 | 20230818 | 185400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 5 | 20230818 | 185300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 6 | 20230818 | 185200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 7 | 20230818 | 185100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 8 | 20230818 | 185000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 9 | 20230818 | 184900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 10 | 20230818 | 184800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 11 | 20230818 | 184700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 12 | 20230818 | 184600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 13 | 20230818 | 184500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 14 | 20230818 | 184400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 15 | 20230818 | 184300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 16 | 20230818 | 184200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 17 | 20230818 | 184100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 18 | 20230818 | 184000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 19 | 20230818 | 183900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 20 | 20230818 | 183800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 21 | 20230818 | 183700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 22 | 20230818 | 183600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 23 | 20230818 | 183500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 24 | 20230818 | 183400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 25 | 20230818 | 183300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 26 | 20230818 | 183200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 27 | 20230818 | 183100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 28 | 20230818 | 183000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 29 | 20230818 | 182900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 30 | 20230818 | 182800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 31 | 20230818 | 182700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 32 | 20230818 | 182600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 33 | 20230818 | 182500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 34 | 20230818 | 182400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 35 | 20230818 | 182300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 36 | 20230818 | 182200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 37 | 20230818 | 182100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 38 | 20230818 | 182000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 39 | 20230818 | 181900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 40 | 20230818 | 181800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 41 | 20230818 | 181700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 42 | 20230818 | 181600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 43 | 20230818 | 181500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 44 | 20230818 | 181400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 45 | 20230818 | 181300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 46 | 20230818 | 181200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 47 | 20230818 | 181100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 48 | 20230818 | 181000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 49 | 20230818 | 180900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 50 | 20230818 | 180800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 51 | 20230818 | 180700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 52 | 20230818 | 180600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 53 | 20230818 | 180500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 54 | 20230818 | 180400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 55 | 20230818 | 180300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 56 | 20230818 | 180200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 57 | 20230818 | 180100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 58 | 20230818 | 180000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 59 | 20230818 | 175900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 60 | 20230818 | 175800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 61 | 20230818 | 175700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 62 | 20230818 | 175600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 63 | 20230818 | 175500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 64 | 20230818 | 175400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 65 | 20230818 | 175300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 66 | 20230818 | 175200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 67 | 20230818 | 175100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 68 | 20230818 | 175000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 69 | 20230818 | 174900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 70 | 20230818 | 174800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 71 | 20230818 | 174700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 72 | 20230818 | 174600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 73 | 20230818 | 174500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 74 | 20230818 | 174400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 75 | 20230818 | 174300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 76 | 20230818 | 174200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 77 | 20230818 | 174100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 78 | 20230818 | 174000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 79 | 20230818 | 173900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 80 | 20230818 | 173800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 81 | 20230818 | 173700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 82 | 20230818 | 173600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 83 | 20230818 | 173500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 84 | 20230818 | 173400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 85 | 20230818 | 173300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 86 | 20230818 | 173200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 87 | 20230818 | 173100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 88 | 20230818 | 173000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 89 | 20230818 | 172900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 90 | 20230818 | 172800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 91 | 20230818 | 172700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 92 | 20230818 | 172600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 93 | 20230818 | 172500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 94 | 20230818 | 172400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 95 | 20230818 | 172300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 96 | 20230818 | 172200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 97 | 20230818 | 172100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 98 | 20230818 | 172000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 99 | 20230818 | 171900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 100 | 20230818 | 171800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 101 | 20230818 | 171700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 102 | 20230818 | 171600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 103 | 20230818 | 171500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 104 | 20230818 | 171400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 105 | 20230818 | 171300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 106 | 20230818 | 171200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 107 | 20230818 | 171100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 108 | 20230818 | 171000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 109 | 20230818 | 170900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 110 | 20230818 | 170800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 111 | 20230818 | 170700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 112 | 20230818 | 170600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 113 | 20230818 | 170500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 114 | 20230818 | 170400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 115 | 20230818 | 170300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 116 | 20230818 | 170200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 117 | 20230818 | 170100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 118 | 20230818 | 170000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 119 | 20230818 | 165900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 120 | 20230818 | 165800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 121 | 20230818 | 165700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 122 | 20230818 | 165600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 123 | 20230818 | 165500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 124 | 20230818 | 165400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 125 | 20230818 | 165300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 126 | 20230818 | 165200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 127 | 20230818 | 165100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 128 | 20230818 | 165000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 129 | 20230818 | 164900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 130 | 20230818 | 164800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 131 | 20230818 | 164700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 132 | 20230818 | 164600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 133 | 20230818 | 164500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 134 | 20230818 | 164400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 135 | 20230818 | 164300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 136 | 20230818 | 164200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 137 | 20230818 | 164100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 138 | 20230818 | 164000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 139 | 20230818 | 163900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 140 | 20230818 | 163800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 141 | 20230818 | 163700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 142 | 20230818 | 163600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 143 | 20230818 | 163500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 144 | 20230818 | 163400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 145 | 20230818 | 163300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 146 | 20230818 | 163200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 147 | 20230818 | 163100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 148 | 20230818 | 163000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 149 | 20230818 | 162900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 150 | 20230818 | 162800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 151 | 20230818 | 162700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 152 | 20230818 | 162600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 153 | 20230818 | 162500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 154 | 20230818 | 162400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 155 | 20230818 | 162300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 156 | 20230818 | 162200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 157 | 20230818 | 162100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 158 | 20230818 | 162000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 159 | 20230818 | 161900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 160 | 20230818 | 161800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 161 | 20230818 | 161700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 162 | 20230818 | 161600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 163 | 20230818 | 161500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 164 | 20230818 | 161400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 165 | 20230818 | 161300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 166 | 20230818 | 161200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 167 | 20230818 | 161100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 168 | 20230818 | 161000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 169 | 20230818 | 160900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 170 | 20230818 | 160800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 171 | 20230818 | 160700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 172 | 20230818 | 160600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 173 | 20230818 | 160500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 174 | 20230818 | 160400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 175 | 20230818 | 160300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 176 | 20230818 | 160200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 177 | 20230818 | 160100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 178 | 20230818 | 160000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 179 | 20230818 | 155900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 180 | 20230818 | 155800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 181 | 20230818 | 155700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 182 | 20230818 | 155600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 183 | 20230818 | 155500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 184 | 20230818 | 155400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 185 | 20230818 | 155300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 186 | 20230818 | 155200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 187 | 20230818 | 155100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 188 | 20230818 | 155000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 189 | 20230818 | 154900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 190 | 20230818 | 154800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 191 | 20230818 | 154700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 192 | 20230818 | 154600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 193 | 20230818 | 154500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 194 | 20230818 | 154400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 195 | 20230818 | 154300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 196 | 20230818 | 154200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 197 | 20230818 | 154100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 198 | 20230818 | 154000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 199 | 20230818 | 153900 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 200 | 20230818 | 153800 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 201 | 20230818 | 153700 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 202 | 20230818 | 153600 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 203 | 20230818 | 153500 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 204 | 20230818 | 153400 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 205 | 20230818 | 153300 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 206 | 20230818 | 153200 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 207 | 20230818 | 153100 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 0 |
| 208 | 20230818 | 153000 | 5796519435 | 4725 | 4725 | 4725 | 4725 | 29325 |
| 209 | 20230818 | 152900 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20230818 | 152800 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20230818 | 152700 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20230818 | 152600 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 213 | 20230818 | 152500 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 214 | 20230818 | 152400 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 215 | 20230818 | 152300 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 216 | 20230818 | 152200 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 217 | 20230818 | 152100 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 218 | 20230818 | 152000 | 5657958810 | 4760 | 4760 | 4760 | 4760 | 0 |
| 219 | 20230818 | 151900 | 5657958810 | 4760 | 4760 | 4770 | 4760 | 7990 |
| 220 | 20230818 | 151800 | 5619891665 | 4765 | 4765 | 4770 | 4765 | 10953 |
| 221 | 20230818 | 151700 | 5567699430 | 4765 | 4765 | 4770 | 4765 | 7519 |
| 222 | 20230818 | 151600 | 5531838975 | 4770 | 4760 | 4770 | 4760 | 6690 |
| 223 | 20230818 | 151500 | 5499953415 | 4755 | 4760 | 4760 | 4755 | 2348 |
| 224 | 20230818 | 151400 | 5488777005 | 4760 | 4770 | 4770 | 4760 | 1162 |
| 225 | 20230818 | 151300 | 5483239030 | 4770 | 4770 | 4770 | 4765 | 4161 |
| 226 | 20230818 | 151200 | 5463400455 | 4770 | 4770 | 4775 | 4765 | 3491 |
| 227 | 20230818 | 151100 | 5446749095 | 4765 | 4770 | 4770 | 4760 | 7752 |
| 228 | 20230818 | 151000 | 5409817700 | 4765 | 4770 | 4775 | 4765 | 2897 |
| 229 | 20230818 | 150900 | 5395999835 | 4775 | 4770 | 4780 | 4770 | 3383 |
| 230 | 20230818 | 150800 | 5379847915 | 4770 | 4765 | 4775 | 4765 | 6584 |
| 231 | 20230818 | 150700 | 5348443990 | 4770 | 4745 | 4770 | 4745 | 6436 |
| 232 | 20230818 | 150600 | 5317828445 | 4745 | 4735 | 4745 | 4735 | 8918 |
| 233 | 20230818 | 150500 | 5275573265 | 4735 | 4730 | 4735 | 4730 | 1317 |
| 234 | 20230818 | 150400 | 5269343085 | 4735 | 4730 | 4735 | 4730 | 5686 |
| 235 | 20230818 | 150300 | 5242432590 | 4730 | 4730 | 4735 | 4725 | 3071 |
| 236 | 20230818 | 150200 | 5227909930 | 4730 | 4710 | 4730 | 4710 | 13497 |
| 237 | 20230818 | 150100 | 5164198325 | 4710 | 4715 | 4715 | 4710 | 462 |
| 238 | 20230818 | 150000 | 5162022060 | 4715 | 4715 | 4720 | 4715 | 2066 |
| 239 | 20230818 | 145900 | 5152280030 | 4715 | 4715 | 4715 | 4715 | 768 |
| 240 | 20230818 | 145800 | 5148658910 | 4715 | 4720 | 4720 | 4715 | 2167 |
| 241 | 20230818 | 145700 | 5138431175 | 4720 | 4715 | 4720 | 4715 | 1768 |
| 242 | 20230818 | 145600 | 5130090445 | 4715 | 4705 | 4715 | 4705 | 4044 |
| 243 | 20230818 | 145500 | 5111030985 | 4710 | 4705 | 4715 | 4705 | 4705 |
| 244 | 20230818 | 145400 | 5088851050 | 4705 | 4715 | 4715 | 4700 | 5961 |
| 245 | 20230818 | 145300 | 5060823845 | 4715 | 4705 | 4715 | 4705 | 4110 |
| 246 | 20230818 | 145200 | 5041485285 | 4705 | 4710 | 4715 | 4705 | 4355 |
| 247 | 20230818 | 145100 | 5020982205 | 4715 | 4715 | 4715 | 4715 | 851 |
| 248 | 20230818 | 145000 | 5016969740 | 4715 | 4710 | 4715 | 4705 | 786 |
| 249 | 20230818 | 144900 | 5013270035 | 4715 | 4710 | 4715 | 4710 | 3559 |
| 250 | 20230818 | 144800 | 4996495020 | 4710 | 4715 | 4715 | 4700 | 1995 |
| 251 | 20230818 | 144700 | 4987114090 | 4715 | 4705 | 4715 | 4700 | 7433 |
| 252 | 20230818 | 144600 | 4952160355 | 4705 | 4715 | 4715 | 4705 | 1636 |
| 253 | 20230818 | 144500 | 4944462925 | 4715 | 4715 | 4715 | 4705 | 9062 |
| 254 | 20230818 | 144400 | 4901807965 | 4710 | 4710 | 4720 | 4710 | 4272 |
| 255 | 20230818 | 144300 | 4881684130 | 4710 | 4725 | 4725 | 4710 | 8029 |
| 256 | 20230818 | 144200 | 4843800560 | 4725 | 4720 | 4725 | 4715 | 1078 |
| 257 | 20230818 | 144100 | 4838712325 | 4720 | 4720 | 4720 | 4720 | 3598 |
| 258 | 20230818 | 144000 | 4821729765 | 4725 | 4730 | 4730 | 4725 | 102 |
| 259 | 20230818 | 143900 | 4821247785 | 4730 | 4725 | 4730 | 4720 | 3365 |
| 260 | 20230818 | 143800 | 4805349885 | 4740 | 4715 | 4740 | 4715 | 15819 |
| 261 | 20230818 | 143700 | 4730699645 | 4730 | 4730 | 4730 | 4715 | 7896 |
| 262 | 20230818 | 143600 | 4693391705 | 4725 | 4720 | 4725 | 4720 | 1878 |
| 263 | 20230818 | 143500 | 4684521575 | 4725 | 4725 | 4725 | 4725 | 20 |
| 264 | 20230818 | 143400 | 4684427075 | 4725 | 4725 | 4725 | 4725 | 264 |
| 265 | 20230818 | 143300 | 4683179675 | 4725 | 4725 | 4730 | 4725 | 325 |
| 266 | 20230818 | 143200 | 4681644040 | 4720 | 4720 | 4725 | 4720 | 2415 |
| 267 | 20230818 | 143100 | 4670235155 | 4720 | 4720 | 4720 | 4720 | 1137 |
| 268 | 20230818 | 143000 | 4664868515 | 4720 | 4725 | 4725 | 4720 | 2728 |
| 269 | 20230818 | 142900 | 4651978770 | 4725 | 4720 | 4725 | 4720 | 107 |
| 270 | 20230818 | 142800 | 4651473700 | 4720 | 4720 | 4725 | 4715 | 4423 |
| 271 | 20230818 | 142700 | 4630593055 | 4725 | 4725 | 4725 | 4720 | 252 |
| 272 | 20230818 | 142600 | 4629403150 | 4730 | 4710 | 4730 | 4710 | 8629 |
| 273 | 20230818 | 142500 | 4588673025 | 4710 | 4720 | 4720 | 4710 | 876 |
| 274 | 20230818 | 142400 | 4584543305 | 4720 | 4725 | 4725 | 4715 | 1553 |
| 275 | 20230818 | 142300 | 4577220370 | 4725 | 4715 | 4735 | 4710 | 8587 |
| 276 | 20230818 | 142200 | 4536643060 | 4715 | 4720 | 4725 | 4715 | 9630 |
| 277 | 20230818 | 142100 | 4491207300 | 4720 | 4725 | 4725 | 4720 | 2800 |
| 278 | 20230818 | 142000 | 4477984830 | 4725 | 4725 | 4730 | 4725 | 491 |
| 279 | 20230818 | 141900 | 4475664215 | 4725 | 4725 | 4725 | 4725 | 22 |
| 280 | 20230818 | 141800 | 4475560265 | 4720 | 4720 | 4725 | 4720 | 1973 |
| 281 | 20230818 | 141700 | 4466247635 | 4720 | 4730 | 4730 | 4720 | 417 |
| 282 | 20230818 | 141600 | 4464275925 | 4720 | 4725 | 4730 | 4720 | 6046 |
| 283 | 20230818 | 141500 | 4435679395 | 4730 | 4730 | 4730 | 4720 | 474 |
| 284 | 20230818 | 141400 | 4433439505 | 4725 | 4725 | 4725 | 4725 | 383 |
| 285 | 20230818 | 141300 | 4431629830 | 4725 | 4720 | 4725 | 4720 | 836 |
| 286 | 20230818 | 141200 | 4427683070 | 4720 | 4735 | 4735 | 4720 | 2794 |
| 287 | 20230818 | 141100 | 4414492520 | 4735 | 4725 | 4740 | 4725 | 824 |
| 288 | 20230818 | 141000 | 4410595025 | 4725 | 4725 | 4725 | 4725 | 836 |
| 289 | 20230818 | 140900 | 4406644925 | 4730 | 4740 | 4740 | 4730 | 910 |
| 290 | 20230818 | 140800 | 4402339315 | 4735 | 4735 | 4735 | 4720 | 4622 |
| 291 | 20230818 | 140700 | 4380466865 | 4735 | 4750 | 4750 | 4735 | 46 |
| 292 | 20230818 | 140600 | 4380248405 | 4750 | 4745 | 4750 | 4745 | 260 |
| 293 | 20230818 | 140500 | 4379013855 | 4730 | 4725 | 4730 | 4725 | 6156 |
| 294 | 20230818 | 140400 | 4349926235 | 4725 | 4740 | 4740 | 4720 | 2361 |
| 295 | 20230818 | 140300 | 4338767675 | 4745 | 4740 | 4745 | 4735 | 1154 |
| 296 | 20230818 | 140200 | 4333299560 | 4740 | 4740 | 4745 | 4740 | 637 |
| 297 | 20230818 | 140100 | 4330279550 | 4745 | 4745 | 4750 | 4745 | 6544 |
| 298 | 20230818 | 140000 | 4299209180 | 4745 | 4735 | 4745 | 4720 | 10641 |
| 299 | 20230818 | 135900 | 4248827450 | 4740 | 4740 | 4740 | 4740 | 0 |
| 300 | 20230818 | 135800 | 4248827450 | 4740 | 4730 | 4740 | 4720 | 868 |
| 301 | 20230818 | 135700 | 4244727440 | 4730 | 4745 | 4745 | 4730 | 1334 |
| 302 | 20230818 | 135600 | 4238415460 | 4740 | 4735 | 4740 | 4735 | 634 |
| 303 | 20230818 | 135500 | 4235411440 | 4735 | 4735 | 4735 | 4735 | 527 |
| 304 | 20230818 | 135400 | 4232916095 | 4740 | 4720 | 4740 | 4720 | 274 |
| 305 | 20230818 | 135300 | 4231621315 | 4720 | 4730 | 4730 | 4720 | 2520 |
| 306 | 20230818 | 135200 | 4219721665 | 4745 | 4745 | 4745 | 4740 | 256 |
| 307 | 20230818 | 135100 | 4218507980 | 4745 | 4745 | 4745 | 4740 | 179 |
| 308 | 20230818 | 135000 | 4217659000 | 4730 | 4735 | 4735 | 4730 | 127 |
| 309 | 20230818 | 134900 | 4217057760 | 4735 | 4740 | 4750 | 4735 | 2491 |
| 310 | 20230818 | 134800 | 4205249920 | 4750 | 4735 | 4750 | 4735 | 551 |
| 311 | 20230818 | 134700 | 4202639610 | 4750 | 4720 | 4750 | 4715 | 5299 |
| 312 | 20230818 | 134600 | 4177559675 | 4715 | 4720 | 4720 | 4715 | 1200 |
| 313 | 20230818 | 134500 | 4171898770 | 4720 | 4735 | 4735 | 4720 | 5466 |
| 314 | 20230818 | 134400 | 4146054955 | 4740 | 4740 | 4740 | 4740 | 242 |
| 315 | 20230818 | 134300 | 4144907875 | 4740 | 4750 | 4750 | 4740 | 415 |
| 316 | 20230818 | 134200 | 4142940655 | 4750 | 4755 | 4755 | 4750 | 587 |
| 317 | 20230818 | 134100 | 4140150100 | 4755 | 4755 | 4755 | 4755 | 120 |
| 318 | 20230818 | 134000 | 4139579500 | 4755 | 4755 | 4760 | 4750 | 3145 |
| 319 | 20230818 | 133900 | 4124631530 | 4750 | 4750 | 4755 | 4750 | 985 |
| 320 | 20230818 | 133800 | 4119949505 | 4750 | 4735 | 4750 | 4735 | 6917 |
| 321 | 20230818 | 133700 | 4087132535 | 4730 | 4730 | 4730 | 4730 | 264 |
| 322 | 20230818 | 133600 | 4085883815 | 4730 | 4730 | 4730 | 4730 | 1035 |
| 323 | 20230818 | 133500 | 4080988265 | 4730 | 4730 | 4735 | 4730 | 1084 |
| 324 | 20230818 | 133400 | 4075856965 | 4730 | 4735 | 4735 | 4730 | 1112 |
| 325 | 20230818 | 133300 | 4070596805 | 4730 | 4725 | 4735 | 4725 | 1618 |
| 326 | 20230818 | 133200 | 4062943645 | 4725 | 4720 | 4725 | 4720 | 1626 |
| 327 | 20230818 | 133100 | 4055264775 | 4715 | 4715 | 4720 | 4715 | 3287 |
| 328 | 20230818 | 133000 | 4039756570 | 4720 | 4705 | 4720 | 4705 | 5347 |
| 329 | 20230818 | 132900 | 4014555150 | 4705 | 4705 | 4705 | 4705 | 437 |
| 330 | 20230818 | 132800 | 4012499065 | 4705 | 4710 | 4710 | 4705 | 536 |
| 331 | 20230818 | 132700 | 4009977085 | 4710 | 4710 | 4710 | 4700 | 531 |
| 332 | 20230818 | 132600 | 4007479880 | 4705 | 4705 | 4705 | 4705 | 449 |
| 333 | 20230818 | 132500 | 4005367335 | 4705 | 4710 | 4710 | 4700 | 542 |
| 334 | 20230818 | 132400 | 4002815240 | 4710 | 4710 | 4710 | 4700 | 416 |
| 335 | 20230818 | 132300 | 4000859200 | 4700 | 4710 | 4710 | 4700 | 800 |
| 336 | 20230818 | 132200 | 3997096840 | 4705 | 4705 | 4705 | 4705 | 220 |
| 337 | 20230818 | 132100 | 3996061740 | 4705 | 4705 | 4705 | 4700 | 608 |
| 338 | 20230818 | 132000 | 3993201850 | 4700 | 4705 | 4710 | 4695 | 4418 |
| 339 | 20230818 | 131900 | 3972434625 | 4705 | 4705 | 4705 | 4705 | 124 |
| 340 | 20230818 | 131800 | 3971851205 | 4705 | 4705 | 4705 | 4705 | 1756 |
| 341 | 20230818 | 131700 | 3963589225 | 4700 | 4700 | 4705 | 4700 | 673 |
| 342 | 20230818 | 131600 | 3960425460 | 4705 | 4705 | 4705 | 4700 | 334 |
| 343 | 20230818 | 131500 | 3958855110 | 4700 | 4700 | 4700 | 4695 | 752 |
| 344 | 20230818 | 131400 | 3955320720 | 4700 | 4705 | 4705 | 4700 | 4342 |
| 345 | 20230818 | 131300 | 3934913190 | 4705 | 4700 | 4705 | 4700 | 162 |
| 346 | 20230818 | 131200 | 3934151070 | 4705 | 4705 | 4710 | 4700 | 1109 |
| 347 | 20230818 | 131100 | 3928933485 | 4710 | 4700 | 4710 | 4700 | 1944 |
| 348 | 20230818 | 131000 | 3919796275 | 4695 | 4710 | 4710 | 4695 | 5472 |
| 349 | 20230818 | 130900 | 3894064230 | 4710 | 4720 | 4720 | 4710 | 4245 |
| 350 | 20230818 | 130800 | 3874052585 | 4720 | 4715 | 4720 | 4715 | 1982 |
| 351 | 20230818 | 130700 | 3864701220 | 4715 | 4715 | 4715 | 4715 | 2400 |
| 352 | 20230818 | 130600 | 3853385220 | 4715 | 4715 | 4715 | 4710 | 1256 |
| 353 | 20230818 | 130500 | 3847468565 | 4715 | 4710 | 4715 | 4710 | 1782 |
| 354 | 20230818 | 130400 | 3839074130 | 4710 | 4705 | 4710 | 4705 | 2961 |
| 355 | 20230818 | 130300 | 3825141750 | 4705 | 4705 | 4705 | 4700 | 1180 |
| 356 | 20230818 | 130200 | 3819591540 | 4705 | 4700 | 4705 | 4700 | 1414 |
| 357 | 20230818 | 130100 | 3812944920 | 4700 | 4700 | 4700 | 4695 | 2725 |
| 358 | 20230818 | 130000 | 3800139420 | 4700 | 4700 | 4700 | 4695 | 395 |
| 359 | 20230818 | 125900 | 3798283185 | 4695 | 4690 | 4695 | 4690 | 1219 |
| 360 | 20230818 | 125800 | 3792563225 | 4690 | 4690 | 4690 | 4685 | 328 |
| 361 | 20230818 | 125700 | 3791024980 | 4690 | 4695 | 4695 | 4690 | 2240 |
| 362 | 20230818 | 125600 | 3780519340 | 4695 | 4690 | 4695 | 4685 | 1273 |
| 363 | 20230818 | 125500 | 3774550845 | 4695 | 4690 | 4695 | 4690 | 1039 |
| 364 | 20230818 | 125400 | 3769677870 | 4690 | 4690 | 4695 | 4690 | 1498 |
| 365 | 20230818 | 125300 | 3762652200 | 4685 | 4680 | 4690 | 4680 | 1572 |
| 366 | 20230818 | 125200 | 3755288835 | 4680 | 4690 | 4690 | 4680 | 3084 |
| 367 | 20230818 | 125100 | 3740839685 | 4685 | 4685 | 4690 | 4685 | 1321 |
| 368 | 20230818 | 125000 | 3734650780 | 4685 | 4700 | 4700 | 4685 | 931 |
| 369 | 20230818 | 124900 | 3730286750 | 4690 | 4695 | 4695 | 4685 | 1081 |
| 370 | 20230818 | 124800 | 3725216860 | 4690 | 4695 | 4700 | 4690 | 1497 |
| 371 | 20230818 | 124700 | 3718187545 | 4680 | 4680 | 4690 | 4680 | 791 |
| 372 | 20230818 | 124600 | 3714483665 | 4695 | 4690 | 4695 | 4680 | 2517 |
| 373 | 20230818 | 124500 | 3702691080 | 4690 | 4700 | 4700 | 4690 | 1413 |
| 374 | 20230818 | 124400 | 3696063320 | 4695 | 4695 | 4700 | 4695 | 2178 |
| 375 | 20230818 | 124300 | 3685837445 | 4700 | 4700 | 4705 | 4695 | 615 |
| 376 | 20230818 | 124200 | 3682947395 | 4700 | 4705 | 4705 | 4685 | 8559 |
| 377 | 20230818 | 124100 | 3642798790 | 4705 | 4705 | 4705 | 4695 | 2329 |
| 378 | 20230818 | 124000 | 3631849420 | 4705 | 4690 | 4705 | 4690 | 326 |
| 379 | 20230818 | 123900 | 3630318465 | 4705 | 4690 | 4710 | 4685 | 937 |
| 380 | 20230818 | 123800 | 3625919185 | 4690 | 4690 | 4710 | 4680 | 7390 |
| 381 | 20230818 | 123700 | 3591288920 | 4690 | 4705 | 4705 | 4690 | 5475 |
| 382 | 20230818 | 123600 | 3565571440 | 4700 | 4700 | 4700 | 4695 | 6516 |
| 383 | 20230818 | 123500 | 3534952150 | 4700 | 4700 | 4710 | 4700 | 6937 |
| 384 | 20230818 | 123400 | 3502345120 | 4700 | 4695 | 4700 | 4690 | 3741 |
| 385 | 20230818 | 123300 | 3484792295 | 4695 | 4695 | 4695 | 4690 | 2224 |
| 386 | 20230818 | 123200 | 3474351200 | 4695 | 4685 | 4695 | 4685 | 2271 |
| 387 | 20230818 | 123100 | 3463699825 | 4695 | 4710 | 4710 | 4650 | 54625 |
| 388 | 20230818 | 123000 | 3207642230 | 4715 | 4715 | 4725 | 4715 | 2153 |
| 389 | 20230818 | 122900 | 3197490795 | 4725 | 4725 | 4725 | 4710 | 5965 |
| 390 | 20230818 | 122800 | 3169369085 | 4725 | 4725 | 4725 | 4715 | 10507 |
| 391 | 20230818 | 122700 | 3119794275 | 4740 | 4740 | 4740 | 4740 | 199 |
| 392 | 20230818 | 122600 | 3118851015 | 4725 | 4730 | 4730 | 4725 | 910 |
| 393 | 20230818 | 122500 | 3114551255 | 4730 | 4740 | 4740 | 4730 | 36 |
| 394 | 20230818 | 122400 | 3114380745 | 4740 | 4730 | 4740 | 4725 | 1094 |
| 395 | 20230818 | 122300 | 3109202540 | 4725 | 4730 | 4730 | 4725 | 352 |
| 396 | 20230818 | 122200 | 3107539330 | 4730 | 4735 | 4735 | 4725 | 2641 |
| 397 | 20230818 | 122100 | 3095058235 | 4730 | 4730 | 4735 | 4730 | 288 |
| 398 | 20230818 | 122000 | 3093695870 | 4730 | 4725 | 4730 | 4720 | 758 |
| 399 | 20230818 | 121900 | 3090114560 | 4725 | 4720 | 4725 | 4720 | 549 |
| 400 | 20230818 | 121800 | 3087521835 | 4720 | 4725 | 4725 | 4720 | 2746 |
| 401 | 20230818 | 121700 | 3074559160 | 4720 | 4720 | 4720 | 4720 | 801 |
| 402 | 20230818 | 121600 | 3070778440 | 4720 | 4725 | 4725 | 4720 | 3717 |
| 403 | 20230818 | 121500 | 3053227780 | 4725 | 4730 | 4730 | 4720 | 5198 |
| 404 | 20230818 | 121400 | 3028666710 | 4730 | 4735 | 4735 | 4730 | 3131 |
| 405 | 20230818 | 121300 | 3013855060 | 4735 | 4735 | 4735 | 4730 | 7314 |
| 406 | 20230818 | 121200 | 2979244240 | 4735 | 4740 | 4750 | 4735 | 3422 |
| 407 | 20230818 | 121100 | 2963038920 | 4740 | 4750 | 4750 | 4740 | 343 |
| 408 | 20230818 | 121000 | 2961411500 | 4750 | 4750 | 4750 | 4750 | 128 |
| 409 | 20230818 | 120900 | 2960803500 | 4735 | 4755 | 4755 | 4735 | 399 |
| 410 | 20230818 | 120800 | 2958914130 | 4735 | 4745 | 4745 | 4735 | 7165 |
| 411 | 20230818 | 120700 | 2924966940 | 4745 | 4755 | 4755 | 4740 | 3031 |
| 412 | 20230818 | 120600 | 2910596815 | 4745 | 4755 | 4760 | 4745 | 10518 |
| 413 | 20230818 | 120500 | 2860630730 | 4760 | 4760 | 4760 | 4760 | 583 |
| 414 | 20230818 | 120400 | 2857855650 | 4755 | 4770 | 4770 | 4755 | 1337 |
| 415 | 20230818 | 120300 | 2851484160 | 4770 | 4770 | 4770 | 4770 | 80 |
| 416 | 20230818 | 120200 | 2851102560 | 4750 | 4750 | 4770 | 4750 | 225 |
| 417 | 20230818 | 120100 | 2850033395 | 4750 | 4760 | 4765 | 4750 | 7428 |
| 418 | 20230818 | 120000 | 2814697645 | 4760 | 4765 | 4785 | 4755 | 748 |
| 419 | 20230818 | 115900 | 2811138035 | 4765 | 4760 | 4765 | 4760 | 1888 |
| 420 | 20230818 | 115800 | 2802151150 | 4760 | 4760 | 4760 | 4755 | 299 |
| 421 | 20230818 | 115700 | 2800727915 | 4760 | 4765 | 4765 | 4760 | 1015 |
| 422 | 20230818 | 115600 | 2795896510 | 4765 | 4765 | 4765 | 4765 | 12 |
| 423 | 20230818 | 115500 | 2795839330 | 4765 | 4750 | 4785 | 4750 | 10056 |
| 424 | 20230818 | 115400 | 2747813885 | 4755 | 4770 | 4770 | 4755 | 3277 |
| 425 | 20230818 | 115300 | 2732223650 | 4760 | 4760 | 4760 | 4760 | 100 |
| 426 | 20230818 | 115200 | 2731747650 | 4760 | 4760 | 4760 | 4760 | 200 |
| 427 | 20230818 | 115100 | 2730795650 | 4760 | 4760 | 4760 | 4755 | 538 |
| 428 | 20230818 | 115000 | 2728235325 | 4760 | 4765 | 4765 | 4760 | 442 |
| 429 | 20230818 | 114900 | 2726131400 | 4755 | 4755 | 4755 | 4755 | 0 |
| 430 | 20230818 | 114800 | 2726131400 | 4755 | 4770 | 4770 | 4755 | 2316 |
| 431 | 20230818 | 114700 | 2715099145 | 4770 | 4770 | 4770 | 4770 | 725 |
| 432 | 20230818 | 114600 | 2711640895 | 4770 | 4755 | 4775 | 4755 | 5436 |
| 433 | 20230818 | 114500 | 2685717695 | 4770 | 4760 | 4770 | 4760 | 858 |
| 434 | 20230818 | 114400 | 2681632795 | 4755 | 4760 | 4760 | 4755 | 2956 |
| 435 | 20230818 | 114300 | 2667576010 | 4755 | 4760 | 4760 | 4755 | 431 |
| 436 | 20230818 | 114200 | 2665524500 | 4760 | 4755 | 4770 | 4755 | 269 |
| 437 | 20230818 | 114100 | 2664244680 | 4755 | 4770 | 4770 | 4745 | 13242 |
| 438 | 20230818 | 114000 | 2601317645 | 4760 | 4760 | 4775 | 4755 | 1315 |
| 439 | 20230818 | 113900 | 2595058355 | 4760 | 4775 | 4790 | 4760 | 9279 |
| 440 | 20230818 | 113800 | 2550821215 | 4775 | 4780 | 4780 | 4775 | 366 |
| 441 | 20230818 | 113700 | 2549073560 | 4800 | 4780 | 4800 | 4775 | 1781 |
| 442 | 20230818 | 113600 | 2540558120 | 4785 | 4780 | 4785 | 4780 | 469 |
| 443 | 20230818 | 113500 | 2538315965 | 4780 | 4775 | 4780 | 4775 | 386 |
| 444 | 20230818 | 113400 | 2536471895 | 4775 | 4780 | 4790 | 4775 | 981 |
| 445 | 20230818 | 113300 | 2531784290 | 4790 | 4790 | 4790 | 4790 | 46 |
| 446 | 20230818 | 113200 | 2531563950 | 4780 | 4780 | 4780 | 4780 | 51 |
| 447 | 20230818 | 113100 | 2531320170 | 4780 | 4780 | 4780 | 4775 | 699 |
| 448 | 20230818 | 113000 | 2527979180 | 4770 | 4790 | 4790 | 4770 | 1031 |
| 449 | 20230818 | 112900 | 2523053975 | 4780 | 4785 | 4785 | 4775 | 4878 |
| 450 | 20230818 | 112800 | 2499741835 | 4785 | 4785 | 4785 | 4785 | 530 |
| 451 | 20230818 | 112700 | 2497205785 | 4785 | 4795 | 4795 | 4785 | 176 |
| 452 | 20230818 | 112600 | 2496363575 | 4785 | 4780 | 4785 | 4780 | 226 |
| 453 | 20230818 | 112500 | 2495282450 | 4790 | 4795 | 4795 | 4780 | 3215 |
| 454 | 20230818 | 112400 | 2479887970 | 4795 | 4795 | 4800 | 4795 | 278 |
| 455 | 20230818 | 112300 | 2478554930 | 4795 | 4810 | 4810 | 4785 | 1886 |
| 456 | 20230818 | 112200 | 2469521710 | 4810 | 4800 | 4810 | 4790 | 1671 |
| 457 | 20230818 | 112100 | 2461514195 | 4800 | 4810 | 4815 | 4800 | 907 |
| 458 | 20230818 | 112000 | 2457155995 | 4810 | 4815 | 4815 | 4810 | 1643 |
| 459 | 20230818 | 111900 | 2449251005 | 4815 | 4825 | 4825 | 4815 | 1555 |
| 460 | 20230818 | 111800 | 2441754745 | 4830 | 4825 | 4830 | 4825 | 640 |
| 461 | 20230818 | 111700 | 2438664715 | 4830 | 4835 | 4835 | 4830 | 585 |
| 462 | 20230818 | 111600 | 2435839040 | 4830 | 4825 | 4840 | 4825 | 5809 |
| 463 | 20230818 | 111500 | 2407788295 | 4825 | 4820 | 4830 | 4820 | 544 |
| 464 | 20230818 | 111400 | 2405162780 | 4820 | 4825 | 4825 | 4820 | 444 |
| 465 | 20230818 | 111300 | 2403020655 | 4825 | 4820 | 4830 | 4820 | 1124 |
| 466 | 20230818 | 111200 | 2397602100 | 4830 | 4825 | 4830 | 4825 | 294 |
| 467 | 20230818 | 111100 | 2396183175 | 4815 | 4820 | 4820 | 4810 | 723 |
| 468 | 20230818 | 111000 | 2392699445 | 4825 | 4820 | 4825 | 4810 | 3945 |
| 469 | 20230818 | 110900 | 2373683650 | 4820 | 4820 | 4820 | 4820 | 82 |
| 470 | 20230818 | 110800 | 2373288410 | 4820 | 4815 | 4820 | 4815 | 1658 |
| 471 | 20230818 | 110700 | 2365303465 | 4815 | 4815 | 4820 | 4815 | 635 |
| 472 | 20230818 | 110600 | 2362244470 | 4815 | 4780 | 4815 | 4780 | 7356 |
| 473 | 20230818 | 110500 | 2326910175 | 4795 | 4780 | 4795 | 4780 | 267 |
| 474 | 20230818 | 110400 | 2325633450 | 4780 | 4790 | 4790 | 4780 | 1226 |
| 475 | 20230818 | 110300 | 2319763370 | 4790 | 4790 | 4795 | 4790 | 252 |
| 476 | 20230818 | 110200 | 2318556275 | 4790 | 4790 | 4790 | 4790 | 2433 |
| 477 | 20230818 | 110100 | 2306902205 | 4795 | 4775 | 4795 | 4775 | 896 |
| 478 | 20230818 | 110000 | 2302618485 | 4775 | 4775 | 4795 | 4760 | 3526 |
| 479 | 20230818 | 105900 | 2285805570 | 4775 | 4780 | 4780 | 4770 | 5894 |
| 480 | 20230818 | 105800 | 2257638525 | 4780 | 4800 | 4800 | 4780 | 5279 |
| 481 | 20230818 | 105700 | 2232356495 | 4800 | 4810 | 4810 | 4800 | 576 |
| 482 | 20230818 | 105600 | 2229591595 | 4800 | 4805 | 4805 | 4800 | 1162 |
| 483 | 20230818 | 105500 | 2224009685 | 4800 | 4805 | 4805 | 4800 | 2262 |
| 484 | 20230818 | 105400 | 2213151915 | 4805 | 4805 | 4805 | 4800 | 165 |
| 485 | 20230818 | 105300 | 2212359840 | 4805 | 4805 | 4810 | 4800 | 1601 |
| 486 | 20230818 | 105200 | 2204671780 | 4805 | 4805 | 4805 | 4805 | 1477 |
| 487 | 20230818 | 105100 | 2197574795 | 4805 | 4815 | 4815 | 4805 | 506 |
| 488 | 20230818 | 105000 | 2195143405 | 4805 | 4815 | 4815 | 4805 | 820 |
| 489 | 20230818 | 104900 | 2191199925 | 4815 | 4800 | 4815 | 4800 | 6629 |
| 490 | 20230818 | 104800 | 2159362070 | 4800 | 4795 | 4805 | 4795 | 2661 |
| 491 | 20230818 | 104700 | 2146595570 | 4800 | 4800 | 4800 | 4800 | 1000 |
| 492 | 20230818 | 104600 | 2141795570 | 4800 | 4810 | 4810 | 4800 | 1657 |
| 493 | 20230818 | 104500 | 2133839400 | 4800 | 4805 | 4815 | 4800 | 2517 |
| 494 | 20230818 | 104400 | 2121737800 | 4785 | 4795 | 4795 | 4785 | 4275 |
| 495 | 20230818 | 104300 | 2101246770 | 4795 | 4810 | 4810 | 4795 | 1758 |
| 496 | 20230818 | 104200 | 2092807060 | 4800 | 4820 | 4820 | 4800 | 2263 |
| 497 | 20230818 | 104100 | 2081926130 | 4810 | 4820 | 4820 | 4800 | 1326 |
| 498 | 20230818 | 104000 | 2075543240 | 4820 | 4810 | 4825 | 4805 | 3064 |
| 499 | 20230818 | 103900 | 2060783630 | 4810 | 4795 | 4810 | 4795 | 2568 |
| 500 | 20230818 | 103800 | 2048439200 | 4795 | 4800 | 4805 | 4795 | 764 |
| 501 | 20230818 | 103700 | 2044771760 | 4805 | 4800 | 4815 | 4800 | 1927 |
| 502 | 20230818 | 103600 | 2035513290 | 4800 | 4805 | 4805 | 4790 | 436 |
| 503 | 20230818 | 103500 | 2033423495 | 4790 | 4805 | 4805 | 4790 | 1989 |
| 504 | 20230818 | 103400 | 2023889295 | 4805 | 4800 | 4805 | 4795 | 467 |
| 505 | 20230818 | 103300 | 2021649170 | 4790 | 4785 | 4805 | 4785 | 1071 |
| 506 | 20230818 | 103200 | 2016514890 | 4790 | 4805 | 4805 | 4790 | 4046 |
| 507 | 20230818 | 103100 | 1997101400 | 4800 | 4805 | 4810 | 4800 | 2450 |
| 508 | 20230818 | 103000 | 1985335450 | 4810 | 4810 | 4810 | 4805 | 1811 |
| 509 | 20230818 | 102900 | 1976627915 | 4810 | 4810 | 4815 | 4805 | 855 |
| 510 | 20230818 | 102800 | 1972515270 | 4810 | 4810 | 4825 | 4810 | 2109 |
| 511 | 20230818 | 102700 | 1962356000 | 4805 | 4805 | 4820 | 4805 | 361 |
| 512 | 20230818 | 102600 | 1960619630 | 4800 | 4810 | 4810 | 4800 | 3640 |
| 513 | 20230818 | 102500 | 1943130475 | 4810 | 4800 | 4810 | 4800 | 482 |
| 514 | 20230818 | 102400 | 1940816795 | 4800 | 4810 | 4810 | 4800 | 4053 |
| 515 | 20230818 | 102300 | 1921348805 | 4810 | 4810 | 4825 | 4810 | 2017 |
| 516 | 20230818 | 102200 | 1911642025 | 4810 | 4810 | 4825 | 4810 | 4651 |
| 517 | 20230818 | 102100 | 1889247820 | 4810 | 4785 | 4820 | 4785 | 9880 |
| 518 | 20230818 | 102000 | 1841812485 | 4780 | 4780 | 4780 | 4770 | 1401 |
| 519 | 20230818 | 101900 | 1835118725 | 4790 | 4760 | 4790 | 4760 | 2141 |
| 520 | 20230818 | 101800 | 1824873445 | 4780 | 4765 | 4780 | 4760 | 5583 |
| 521 | 20230818 | 101700 | 1798279850 | 4765 | 4745 | 4765 | 4740 | 4913 |
| 522 | 20230818 | 101600 | 1774949595 | 4745 | 4745 | 4745 | 4745 | 1326 |
| 523 | 20230818 | 101500 | 1768657725 | 4745 | 4750 | 4755 | 4745 | 932 |
| 524 | 20230818 | 101400 | 1764232775 | 4750 | 4750 | 4750 | 4745 | 2691 |
| 525 | 20230818 | 101300 | 1751451025 | 4755 | 4740 | 4755 | 4735 | 3373 |
| 526 | 20230818 | 101200 | 1735427715 | 4750 | 4740 | 4750 | 4735 | 2986 |
| 527 | 20230818 | 101100 | 1721277350 | 4740 | 4735 | 4740 | 4735 | 1371 |
| 528 | 20230818 | 101000 | 1714783440 | 4730 | 4735 | 4755 | 4730 | 3942 |
| 529 | 20230818 | 100900 | 1696123425 | 4730 | 4730 | 4735 | 4730 | 6740 |
| 530 | 20230818 | 100800 | 1664243160 | 4735 | 4735 | 4735 | 4730 | 2702 |
| 531 | 20230818 | 100700 | 1651459580 | 4735 | 4740 | 4755 | 4735 | 2873 |
| 532 | 20230818 | 100600 | 1637847610 | 4740 | 4745 | 4755 | 4740 | 3600 |
| 533 | 20230818 | 100500 | 1620780770 | 4740 | 4740 | 4740 | 4735 | 5460 |
| 534 | 20230818 | 100400 | 1594917260 | 4740 | 4750 | 4750 | 4740 | 7956 |
| 535 | 20230818 | 100300 | 1557188420 | 4750 | 4760 | 4760 | 4750 | 16074 |
| 536 | 20230818 | 100200 | 1480803420 | 4760 | 4765 | 4765 | 4760 | 1696 |
| 537 | 20230818 | 100100 | 1472727085 | 4765 | 4755 | 4765 | 4755 | 2704 |
| 538 | 20230818 | 100000 | 1459852365 | 4755 | 4760 | 4760 | 4755 | 2391 |
| 539 | 20230818 | 095900 | 1448478800 | 4760 | 4760 | 4765 | 4760 | 795 |
| 540 | 20230818 | 095800 | 1444694555 | 4765 | 4765 | 4765 | 4760 | 1912 |
| 541 | 20230818 | 095700 | 1435589975 | 4770 | 4775 | 4775 | 4765 | 1644 |
| 542 | 20230818 | 095600 | 1427748525 | 4770 | 4780 | 4780 | 4770 | 3770 |
| 543 | 20230818 | 095500 | 1409740500 | 4775 | 4770 | 4780 | 4770 | 627 |
| 544 | 20230818 | 095400 | 1406747320 | 4770 | 4770 | 4770 | 4765 | 108 |
| 545 | 20230818 | 095300 | 1406232605 | 4770 | 4765 | 4770 | 4765 | 193 |
| 546 | 20230818 | 095200 | 1405312805 | 4765 | 4760 | 4765 | 4760 | 871 |
| 547 | 20230818 | 095100 | 1401166685 | 4755 | 4760 | 4760 | 4755 | 2301 |
| 548 | 20230818 | 095000 | 1390216380 | 4750 | 4770 | 4790 | 4750 | 6839 |
| 549 | 20230818 | 094900 | 1357676405 | 4765 | 4795 | 4795 | 4765 | 3617 |
| 550 | 20230818 | 094800 | 1340413910 | 4790 | 4795 | 4795 | 4785 | 2335 |
| 551 | 20230818 | 094700 | 1329229590 | 4790 | 4765 | 4790 | 4760 | 9501 |
| 552 | 20230818 | 094600 | 1283858440 | 4755 | 4755 | 4760 | 4750 | 2903 |
| 553 | 20230818 | 094500 | 1270053685 | 4760 | 4755 | 4760 | 4755 | 1176 |
| 554 | 20230818 | 094400 | 1264459255 | 4750 | 4760 | 4760 | 4750 | 1867 |
| 555 | 20230818 | 094300 | 1255589890 | 4755 | 4745 | 4755 | 4745 | 3232 |
| 556 | 20230818 | 094200 | 1240230630 | 4750 | 4755 | 4760 | 4745 | 9209 |
| 557 | 20230818 | 094100 | 1196465425 | 4755 | 4760 | 4760 | 4755 | 3520 |
| 558 | 20230818 | 094000 | 1179725950 | 4755 | 4760 | 4770 | 4755 | 93 |
| 559 | 20230818 | 093900 | 1179283680 | 4755 | 4760 | 4770 | 4755 | 1869 |
| 560 | 20230818 | 093800 | 1170387070 | 4760 | 4760 | 4765 | 4755 | 2447 |
| 561 | 20230818 | 093700 | 1158743425 | 4760 | 4755 | 4760 | 4750 | 8022 |
| 562 | 20230818 | 093600 | 1120590300 | 4755 | 4765 | 4765 | 4755 | 1398 |
| 563 | 20230818 | 093500 | 1113936715 | 4765 | 4765 | 4765 | 4765 | 397 |
| 564 | 20230818 | 093400 | 1112045010 | 4765 | 4760 | 4770 | 4760 | 2249 |
| 565 | 20230818 | 093300 | 1101328610 | 4760 | 4760 | 4760 | 4755 | 1247 |
| 566 | 20230818 | 093200 | 1095393915 | 4760 | 4770 | 4770 | 4760 | 4472 |
| 567 | 20230818 | 093100 | 1074083635 | 4770 | 4770 | 4770 | 4755 | 616 |
| 568 | 20230818 | 093000 | 1071147325 | 4755 | 4755 | 4770 | 4750 | 6076 |
| 569 | 20230818 | 092900 | 1042255025 | 4755 | 4765 | 4770 | 4755 | 13821 |
| 570 | 20230818 | 092800 | 976432665 | 4765 | 4760 | 4765 | 4760 | 4474 |
| 571 | 20230818 | 092700 | 955128805 | 4760 | 4760 | 4765 | 4755 | 4786 |
| 572 | 20230818 | 092600 | 932349660 | 4760 | 4755 | 4765 | 4750 | 9096 |
| 573 | 20230818 | 092500 | 889081955 | 4755 | 4750 | 4760 | 4750 | 5496 |
| 574 | 20230818 | 092400 | 862951000 | 4745 | 4765 | 4765 | 4745 | 18633 |
| 575 | 20230818 | 092300 | 774373210 | 4755 | 4770 | 4770 | 4755 | 9362 |
| 576 | 20230818 | 092200 | 729782060 | 4770 | 4765 | 4775 | 4760 | 3789 |
| 577 | 20230818 | 092100 | 711719970 | 4760 | 4780 | 4780 | 4760 | 12378 |
| 578 | 20230818 | 092000 | 652693865 | 4780 | 4785 | 4785 | 4775 | 5121 |
| 579 | 20230818 | 091900 | 628209335 | 4785 | 4790 | 4790 | 4780 | 2877 |
| 580 | 20230818 | 091800 | 614447025 | 4790 | 4780 | 4790 | 4780 | 1208 |
| 581 | 20230818 | 091700 | 608666780 | 4785 | 4785 | 4790 | 4780 | 2134 |
| 582 | 20230818 | 091600 | 598462755 | 4785 | 4790 | 4790 | 4785 | 5231 |
| 583 | 20230818 | 091500 | 573408740 | 4790 | 4780 | 4795 | 4780 | 1759 |
| 584 | 20230818 | 091400 | 564990135 | 4795 | 4790 | 4795 | 4780 | 8110 |
| 585 | 20230818 | 091300 | 526209225 | 4780 | 4775 | 4785 | 4770 | 3933 |
| 586 | 20230818 | 091200 | 507421550 | 4775 | 4785 | 4785 | 4770 | 8626 |
| 587 | 20230818 | 091100 | 466197240 | 4780 | 4800 | 4805 | 4780 | 14136 |
| 588 | 20230818 | 091000 | 398434995 | 4800 | 4805 | 4830 | 4800 | 4598 |
| 589 | 20230818 | 090900 | 376333120 | 4805 | 4805 | 4805 | 4800 | 3948 |
| 590 | 20230818 | 090800 | 357374080 | 4800 | 4805 | 4850 | 4800 | 10103 |
| 591 | 20230818 | 090700 | 308608160 | 4810 | 4800 | 4825 | 4795 | 4446 |
| 592 | 20230818 | 090600 | 287209370 | 4800 | 4795 | 4800 | 4790 | 3262 |
| 593 | 20230818 | 090500 | 271565735 | 4790 | 4785 | 4825 | 4785 | 3742 |
| 594 | 20230818 | 090400 | 253582580 | 4785 | 4785 | 4785 | 4775 | 7085 |
| 595 | 20230818 | 090300 | 219705260 | 4785 | 4855 | 4855 | 4780 | 6782 |
| 596 | 20230818 | 090200 | 187036660 | 4855 | 4780 | 4860 | 4780 | 3885 |
| 597 | 20230818 | 090100 | 168256640 | 4770 | 4780 | 4785 | 4765 | 9249 |
| 598 | 20230818 | 090000 | 124142510 | 4765 | 4805 | 4850 | 4765 | 25396 |