30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 3 | 20230818 | 190100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230818 | 190000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230818 | 185900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230818 | 185800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230818 | 185700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230818 | 185600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230818 | 185500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230818 | 185400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230818 | 185300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230818 | 185200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230818 | 185100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230818 | 185000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230818 | 184900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230818 | 184800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230818 | 184700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230818 | 184600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230818 | 184500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230818 | 184400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230818 | 184300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230818 | 184200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230818 | 184100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230818 | 184000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230818 | 183900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230818 | 183800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230818 | 183700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230818 | 183600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230818 | 183500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230818 | 183400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230818 | 183300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230818 | 183200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 33 | 20230818 | 183100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230818 | 183000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230818 | 182900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230818 | 182800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230818 | 182700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230818 | 182600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230818 | 182500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230818 | 182400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230818 | 182300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230818 | 182200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230818 | 182100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230818 | 182000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230818 | 181900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230818 | 181800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230818 | 181700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230818 | 181600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230818 | 181500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230818 | 181400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230818 | 181300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230818 | 181200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230818 | 181100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230818 | 181000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230818 | 180900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230818 | 180800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230818 | 180700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230818 | 180600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230818 | 180500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230818 | 180400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230818 | 180300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230818 | 180200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 63 | 20230818 | 180100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230818 | 180000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230818 | 175900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230818 | 175800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230818 | 175700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230818 | 175600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230818 | 175500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230818 | 175400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230818 | 175300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230818 | 175200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230818 | 175100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230818 | 175000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230818 | 174900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230818 | 174800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230818 | 174700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230818 | 174600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230818 | 174500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230818 | 174400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230818 | 174300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230818 | 174200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230818 | 174100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230818 | 174000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230818 | 173900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230818 | 173800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230818 | 173700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230818 | 173600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230818 | 173500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230818 | 173400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230818 | 173300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230818 | 173200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 93 | 20230818 | 173100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230818 | 173000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230818 | 172900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230818 | 172800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230818 | 172700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230818 | 172600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230818 | 172500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230818 | 172400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230818 | 172300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230818 | 172200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230818 | 172100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230818 | 172000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230818 | 171900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230818 | 171800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230818 | 171700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230818 | 171600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230818 | 171500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230818 | 171400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230818 | 171300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230818 | 171200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230818 | 171100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230818 | 171000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230818 | 170900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230818 | 170800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230818 | 170700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230818 | 170600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230818 | 170500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230818 | 170400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230818 | 170300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230818 | 170200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 123 | 20230818 | 170100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230818 | 170000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230818 | 165900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230818 | 165800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230818 | 165700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230818 | 165600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230818 | 165500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230818 | 165400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230818 | 165300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230818 | 165200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230818 | 165100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230818 | 165000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230818 | 164900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230818 | 164800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230818 | 164700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230818 | 164600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230818 | 164500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230818 | 164400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230818 | 164300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230818 | 164200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230818 | 164100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230818 | 164000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230818 | 163900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230818 | 163800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230818 | 163700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230818 | 163600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230818 | 163500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230818 | 163400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230818 | 163300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230818 | 163200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 153 | 20230818 | 163100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230818 | 163000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230818 | 162900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230818 | 162800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230818 | 162700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230818 | 162600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230818 | 162500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230818 | 162400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230818 | 162300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230818 | 162200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230818 | 162100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230818 | 162000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230818 | 161900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230818 | 161800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230818 | 161700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230818 | 161600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230818 | 161500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230818 | 161400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230818 | 161300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230818 | 161200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230818 | 161100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230818 | 161000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230818 | 160900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230818 | 160800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230818 | 160700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230818 | 160600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230818 | 160500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230818 | 160400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230818 | 160300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230818 | 160200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 183 | 20230818 | 160100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230818 | 160000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230818 | 155900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230818 | 155800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230818 | 155700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230818 | 155600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230818 | 155500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230818 | 155400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230818 | 155300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230818 | 155200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230818 | 155100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230818 | 155000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230818 | 154900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230818 | 154800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230818 | 154700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230818 | 154600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230818 | 154500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230818 | 154400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230818 | 154300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230818 | 154200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230818 | 154100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230818 | 154000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230818 | 153900 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230818 | 153800 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230818 | 153700 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230818 | 153600 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230818 | 153500 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230818 | 153400 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230818 | 153300 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230818 | 153200 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 213 | 20230818 | 153100 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230818 | 153000 | 3664314760 | 2440 | 2440 | 2440 | 2440 | 17486 |
| 215 | 20230818 | 152900 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20230818 | 152800 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20230818 | 152700 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20230818 | 152600 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20230818 | 152500 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20230818 | 152400 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20230818 | 152300 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20230818 | 152200 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20230818 | 152100 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20230818 | 152000 | 3621648920 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20230818 | 151900 | 3621648920 | 2390 | 2400 | 2400 | 2390 | 2863 |
| 226 | 20230818 | 151800 | 3614788000 | 2400 | 2400 | 2410 | 2400 | 201 |
| 227 | 20230818 | 151700 | 3614305490 | 2410 | 2400 | 2410 | 2400 | 865 |
| 228 | 20230818 | 151600 | 3612229420 | 2415 | 2410 | 2415 | 2410 | 208 |
| 229 | 20230818 | 151500 | 3611727165 | 2400 | 2405 | 2410 | 2400 | 1075 |
| 230 | 20230818 | 151400 | 3609145115 | 2400 | 2405 | 2405 | 2400 | 4409 |
| 231 | 20230818 | 151300 | 3598542515 | 2410 | 2410 | 2410 | 2410 | 794 |
| 232 | 20230818 | 151200 | 3596628975 | 2405 | 2405 | 2405 | 2405 | 432 |
| 233 | 20230818 | 151100 | 3595590015 | 2405 | 2410 | 2410 | 2405 | 3535 |
| 234 | 20230818 | 151000 | 3587071390 | 2410 | 2420 | 2420 | 2410 | 710 |
| 235 | 20230818 | 150900 | 3585353200 | 2425 | 2415 | 2430 | 2415 | 5719 |
| 236 | 20230818 | 150800 | 3571536880 | 2415 | 2410 | 2415 | 2410 | 2169 |
| 237 | 20230818 | 150700 | 3566304480 | 2410 | 2425 | 2425 | 2410 | 646 |
| 238 | 20230818 | 150600 | 3564747230 | 2425 | 2415 | 2425 | 2405 | 1406 |
| 239 | 20230818 | 150500 | 3561356010 | 2415 | 2430 | 2430 | 2415 | 122 |
| 240 | 20230818 | 150400 | 3561060970 | 2430 | 2420 | 2430 | 2420 | 8684 |
| 241 | 20230818 | 150300 | 3539973280 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20230818 | 150200 | 3539973280 | 2420 | 2400 | 2420 | 2400 | 9432 |
| 243 | 20230818 | 150100 | 3517266070 | 2400 | 2415 | 2415 | 2400 | 1101 |
| 244 | 20230818 | 150000 | 3514622955 | 2405 | 2405 | 2410 | 2400 | 1624 |
| 245 | 20230818 | 145900 | 3510723815 | 2415 | 2405 | 2415 | 2405 | 88 |
| 246 | 20230818 | 145800 | 3510511910 | 2405 | 2400 | 2415 | 2400 | 383 |
| 247 | 20230818 | 145700 | 3509591465 | 2400 | 2425 | 2425 | 2400 | 3174 |
| 248 | 20230818 | 145600 | 3501916055 | 2430 | 2425 | 2430 | 2420 | 2380 |
| 249 | 20230818 | 145500 | 3496141585 | 2425 | 2415 | 2430 | 2415 | 10947 |
| 250 | 20230818 | 145400 | 3469635880 | 2410 | 2395 | 2410 | 2395 | 3759 |
| 251 | 20230818 | 145300 | 3460579190 | 2415 | 2410 | 2415 | 2405 | 4495 |
| 252 | 20230818 | 145200 | 3449748735 | 2410 | 2390 | 2410 | 2390 | 11364 |
| 253 | 20230818 | 145100 | 3422449435 | 2395 | 2400 | 2400 | 2390 | 2344 |
| 254 | 20230818 | 145000 | 3416824095 | 2400 | 2390 | 2400 | 2390 | 1545 |
| 255 | 20230818 | 144900 | 3413126815 | 2390 | 2375 | 2390 | 2375 | 17 |
| 256 | 20230818 | 144800 | 3413086335 | 2375 | 2375 | 2385 | 2375 | 535 |
| 257 | 20230818 | 144700 | 3411815700 | 2385 | 2390 | 2390 | 2385 | 502 |
| 258 | 20230818 | 144600 | 3410616170 | 2390 | 2375 | 2390 | 2375 | 21 |
| 259 | 20230818 | 144500 | 3410566280 | 2385 | 2385 | 2385 | 2385 | 151 |
| 260 | 20230818 | 144400 | 3410206145 | 2400 | 2385 | 2400 | 2385 | 1276 |
| 261 | 20230818 | 144300 | 3407158315 | 2385 | 2385 | 2385 | 2375 | 996 |
| 262 | 20230818 | 144200 | 3404792775 | 2380 | 2380 | 2385 | 2380 | 1658 |
| 263 | 20230818 | 144100 | 3400846730 | 2380 | 2390 | 2390 | 2380 | 35 |
| 264 | 20230818 | 144000 | 3400763400 | 2390 | 2385 | 2390 | 2385 | 7 |
| 265 | 20230818 | 143900 | 3400746700 | 2380 | 2380 | 2380 | 2380 | 58 |
| 266 | 20230818 | 143800 | 3400608660 | 2385 | 2385 | 2385 | 2385 | 1677 |
| 267 | 20230818 | 143700 | 3396609015 | 2385 | 2385 | 2385 | 2385 | 2024 |
| 268 | 20230818 | 143600 | 3391781775 | 2385 | 2385 | 2385 | 2385 | 257 |
| 269 | 20230818 | 143500 | 3391168830 | 2390 | 2390 | 2390 | 2390 | 250 |
| 270 | 20230818 | 143400 | 3390571330 | 2395 | 2390 | 2395 | 2390 | 1059 |
| 271 | 20230818 | 143300 | 3388037075 | 2395 | 2395 | 2395 | 2395 | 1163 |
| 272 | 20230818 | 143200 | 3385251690 | 2395 | 2390 | 2395 | 2390 | 370 |
| 273 | 20230818 | 143100 | 3384366340 | 2390 | 2375 | 2390 | 2375 | 3598 |
| 274 | 20230818 | 143000 | 3375771445 | 2385 | 2385 | 2385 | 2385 | 6 |
| 275 | 20230818 | 142900 | 3375757135 | 2385 | 2385 | 2385 | 2385 | 2 |
| 276 | 20230818 | 142800 | 3375752365 | 2375 | 2375 | 2375 | 2375 | 0 |
| 277 | 20230818 | 142700 | 3375752365 | 2375 | 2380 | 2380 | 2375 | 1986 |
| 278 | 20230818 | 142600 | 3371025735 | 2380 | 2380 | 2380 | 2380 | 1017 |
| 279 | 20230818 | 142500 | 3368605275 | 2390 | 2390 | 2390 | 2390 | 0 |
| 280 | 20230818 | 142400 | 3368605275 | 2390 | 2370 | 2390 | 2370 | 2393 |
| 281 | 20230818 | 142300 | 3362895175 | 2380 | 2380 | 2380 | 2380 | 1 |
| 282 | 20230818 | 142200 | 3362892795 | 2370 | 2370 | 2370 | 2370 | 0 |
| 283 | 20230818 | 142100 | 3362892795 | 2370 | 2370 | 2370 | 2370 | 228 |
| 284 | 20230818 | 142000 | 3362352435 | 2375 | 2375 | 2375 | 2375 | 3 |
| 285 | 20230818 | 141900 | 3362345310 | 2370 | 2370 | 2370 | 2370 | 30 |
| 286 | 20230818 | 141800 | 3362274210 | 2370 | 2370 | 2370 | 2370 | 337 |
| 287 | 20230818 | 141700 | 3361475520 | 2370 | 2370 | 2380 | 2370 | 503 |
| 288 | 20230818 | 141600 | 3360283390 | 2365 | 2365 | 2365 | 2365 | 0 |
| 289 | 20230818 | 141500 | 3360283390 | 2365 | 2385 | 2385 | 2365 | 5226 |
| 290 | 20230818 | 141400 | 3347861895 | 2385 | 2365 | 2385 | 2365 | 2420 |
| 291 | 20230818 | 141300 | 3342105235 | 2380 | 2380 | 2380 | 2375 | 4287 |
| 292 | 20230818 | 141200 | 3331904680 | 2370 | 2370 | 2370 | 2365 | 2543 |
| 293 | 20230818 | 141100 | 3325884770 | 2365 | 2365 | 2370 | 2365 | 2561 |
| 294 | 20230818 | 141000 | 3319828000 | 2370 | 2365 | 2370 | 2365 | 621 |
| 295 | 20230818 | 140900 | 3318359330 | 2365 | 2370 | 2370 | 2365 | 1050 |
| 296 | 20230818 | 140800 | 3315874330 | 2380 | 2380 | 2380 | 2370 | 54 |
| 297 | 20230818 | 140700 | 3315745825 | 2385 | 2385 | 2385 | 2385 | 0 |
| 298 | 20230818 | 140600 | 3315745825 | 2385 | 2385 | 2385 | 2385 | 0 |
| 299 | 20230818 | 140500 | 3315745825 | 2385 | 2385 | 2385 | 2385 | 21 |
| 300 | 20230818 | 140400 | 3315695740 | 2385 | 2370 | 2385 | 2370 | 2 |
| 301 | 20230818 | 140300 | 3315690985 | 2385 | 2375 | 2385 | 2370 | 703 |
| 302 | 20230818 | 140200 | 3314022030 | 2380 | 2390 | 2390 | 2380 | 1322 |
| 303 | 20230818 | 140100 | 3310864650 | 2390 | 2390 | 2390 | 2390 | 5 |
| 304 | 20230818 | 140000 | 3310852700 | 2390 | 2375 | 2390 | 2375 | 3246 |
| 305 | 20230818 | 135900 | 3303128385 | 2375 | 2365 | 2375 | 2365 | 153 |
| 306 | 20230818 | 135800 | 3302765030 | 2365 | 2370 | 2370 | 2365 | 1315 |
| 307 | 20230818 | 135700 | 3299653730 | 2375 | 2365 | 2375 | 2365 | 1675 |
| 308 | 20230818 | 135600 | 3295692340 | 2365 | 2370 | 2370 | 2365 | 1018 |
| 309 | 20230818 | 135500 | 3293282180 | 2370 | 2360 | 2370 | 2360 | 181 |
| 310 | 20230818 | 135400 | 3292854520 | 2360 | 2360 | 2370 | 2355 | 3997 |
| 311 | 20230818 | 135300 | 3283419130 | 2360 | 2355 | 2370 | 2355 | 1315 |
| 312 | 20230818 | 135200 | 3280317290 | 2355 | 2370 | 2370 | 2355 | 6484 |
| 313 | 20230818 | 135100 | 3265005510 | 2375 | 2375 | 2375 | 2365 | 8956 |
| 314 | 20230818 | 135000 | 3243812320 | 2365 | 2380 | 2380 | 2365 | 7820 |
| 315 | 20230818 | 134900 | 3225276285 | 2380 | 2385 | 2390 | 2380 | 331 |
| 316 | 20230818 | 134800 | 3224487955 | 2390 | 2390 | 2390 | 2390 | 0 |
| 317 | 20230818 | 134700 | 3224487955 | 2390 | 2380 | 2390 | 2380 | 5358 |
| 318 | 20230818 | 134600 | 3211735905 | 2380 | 2380 | 2385 | 2375 | 5703 |
| 319 | 20230818 | 134500 | 3198163885 | 2380 | 2395 | 2395 | 2380 | 4970 |
| 320 | 20230818 | 134400 | 3186301205 | 2395 | 2395 | 2395 | 2395 | 625 |
| 321 | 20230818 | 134300 | 3184804330 | 2400 | 2400 | 2400 | 2400 | 50 |
| 322 | 20230818 | 134200 | 3184684330 | 2400 | 2395 | 2400 | 2390 | 1106 |
| 323 | 20230818 | 134100 | 3182039175 | 2395 | 2400 | 2400 | 2395 | 2849 |
| 324 | 20230818 | 134000 | 3175213240 | 2400 | 2400 | 2400 | 2400 | 130 |
| 325 | 20230818 | 133900 | 3174901240 | 2400 | 2405 | 2405 | 2400 | 6215 |
| 326 | 20230818 | 133800 | 3159971545 | 2405 | 2415 | 2415 | 2405 | 2533 |
| 327 | 20230818 | 133700 | 3153867040 | 2420 | 2415 | 2420 | 2415 | 335 |
| 328 | 20230818 | 133600 | 3153058010 | 2420 | 2425 | 2425 | 2415 | 522 |
| 329 | 20230818 | 133500 | 3151793240 | 2420 | 2425 | 2425 | 2420 | 1456 |
| 330 | 20230818 | 133400 | 3148264030 | 2430 | 2415 | 2430 | 2415 | 1763 |
| 331 | 20230818 | 133300 | 3143984155 | 2415 | 2410 | 2415 | 2410 | 219 |
| 332 | 20230818 | 133200 | 3143455905 | 2410 | 2410 | 2410 | 2410 | 1175 |
| 333 | 20230818 | 133100 | 3140624155 | 2410 | 2410 | 2410 | 2405 | 1215 |
| 334 | 20230818 | 133000 | 3137697580 | 2410 | 2405 | 2410 | 2405 | 1308 |
| 335 | 20230818 | 132900 | 3134551695 | 2405 | 2405 | 2405 | 2405 | 300 |
| 336 | 20230818 | 132800 | 3133830195 | 2410 | 2400 | 2410 | 2400 | 649 |
| 337 | 20230818 | 132700 | 3132271505 | 2400 | 2405 | 2405 | 2400 | 2507 |
| 338 | 20230818 | 132600 | 3126249755 | 2405 | 2405 | 2405 | 2405 | 891 |
| 339 | 20230818 | 132500 | 3124106900 | 2400 | 2410 | 2410 | 2400 | 2117 |
| 340 | 20230818 | 132400 | 3119008920 | 2410 | 2410 | 2410 | 2405 | 339 |
| 341 | 20230818 | 132300 | 3118191935 | 2410 | 2410 | 2410 | 2405 | 501 |
| 342 | 20230818 | 132200 | 3116984545 | 2405 | 2405 | 2410 | 2405 | 566 |
| 343 | 20230818 | 132100 | 3115620740 | 2405 | 2400 | 2405 | 2400 | 9916 |
| 344 | 20230818 | 132000 | 3091822330 | 2400 | 2405 | 2405 | 2400 | 1444 |
| 345 | 20230818 | 131900 | 3088354075 | 2405 | 2405 | 2405 | 2400 | 1223 |
| 346 | 20230818 | 131800 | 3085414765 | 2400 | 2405 | 2405 | 2395 | 3877 |
| 347 | 20230818 | 131700 | 3076103565 | 2410 | 2410 | 2410 | 2410 | 1144 |
| 348 | 20230818 | 131600 | 3073346525 | 2410 | 2410 | 2415 | 2405 | 4680 |
| 349 | 20230818 | 131500 | 3062066615 | 2415 | 2425 | 2425 | 2410 | 3475 |
| 350 | 20230818 | 131400 | 3053670135 | 2425 | 2425 | 2435 | 2425 | 2589 |
| 351 | 20230818 | 131300 | 3047384800 | 2425 | 2420 | 2425 | 2415 | 2386 |
| 352 | 20230818 | 131200 | 3041616890 | 2420 | 2430 | 2430 | 2420 | 4011 |
| 353 | 20230818 | 131100 | 3031885270 | 2430 | 2430 | 2450 | 2430 | 19754 |
| 354 | 20230818 | 131000 | 2983762345 | 2430 | 2400 | 2430 | 2390 | 8122 |
| 355 | 20230818 | 130900 | 2964126405 | 2400 | 2405 | 2405 | 2400 | 2509 |
| 356 | 20230818 | 130800 | 2958101650 | 2400 | 2400 | 2400 | 2400 | 865 |
| 357 | 20230818 | 130700 | 2956025650 | 2395 | 2395 | 2395 | 2395 | 1049 |
| 358 | 20230818 | 130600 | 2953513295 | 2395 | 2390 | 2395 | 2390 | 1665 |
| 359 | 20230818 | 130500 | 2949533220 | 2390 | 2385 | 2390 | 2385 | 431 |
| 360 | 20230818 | 130400 | 2948504335 | 2385 | 2385 | 2385 | 2385 | 861 |
| 361 | 20230818 | 130300 | 2946450850 | 2385 | 2390 | 2390 | 2385 | 403 |
| 362 | 20230818 | 130200 | 2945489180 | 2390 | 2385 | 2390 | 2385 | 64 |
| 363 | 20230818 | 130100 | 2945336255 | 2390 | 2395 | 2395 | 2390 | 2176 |
| 364 | 20230818 | 130000 | 2940129735 | 2385 | 2385 | 2395 | 2385 | 2336 |
| 365 | 20230818 | 125900 | 2934540885 | 2385 | 2395 | 2400 | 2385 | 1038 |
| 366 | 20230818 | 125800 | 2932060055 | 2395 | 2395 | 2400 | 2390 | 87 |
| 367 | 20230818 | 125700 | 2931851970 | 2405 | 2405 | 2405 | 2395 | 3464 |
| 368 | 20230818 | 125600 | 2923549250 | 2395 | 2410 | 2415 | 2395 | 4948 |
| 369 | 20230818 | 125500 | 2911637745 | 2400 | 2410 | 2415 | 2400 | 14135 |
| 370 | 20230818 | 125400 | 2877558645 | 2410 | 2400 | 2410 | 2395 | 5446 |
| 371 | 20230818 | 125300 | 2864504695 | 2395 | 2390 | 2395 | 2390 | 1307 |
| 372 | 20230818 | 125200 | 2861377705 | 2390 | 2390 | 2395 | 2390 | 2103 |
| 373 | 20230818 | 125100 | 2856351040 | 2390 | 2395 | 2400 | 2390 | 2123 |
| 374 | 20230818 | 125000 | 2851267830 | 2395 | 2390 | 2400 | 2390 | 957 |
| 375 | 20230818 | 124900 | 2848972510 | 2390 | 2400 | 2400 | 2390 | 872 |
| 376 | 20230818 | 124800 | 2846879725 | 2400 | 2380 | 2400 | 2380 | 42 |
| 377 | 20230818 | 124700 | 2846779060 | 2410 | 2375 | 2410 | 2370 | 4722 |
| 378 | 20230818 | 124600 | 2835527590 | 2380 | 2380 | 2380 | 2380 | 574 |
| 379 | 20230818 | 124500 | 2834161470 | 2370 | 2375 | 2375 | 2370 | 1000 |
| 380 | 20230818 | 124400 | 2831788625 | 2375 | 2375 | 2380 | 2375 | 1763 |
| 381 | 20230818 | 124300 | 2827601495 | 2375 | 2375 | 2375 | 2375 | 250 |
| 382 | 20230818 | 124200 | 2827007745 | 2365 | 2375 | 2375 | 2365 | 149 |
| 383 | 20230818 | 124100 | 2826655340 | 2360 | 2365 | 2380 | 2360 | 1123 |
| 384 | 20230818 | 124000 | 2823999440 | 2365 | 2380 | 2380 | 2365 | 2515 |
| 385 | 20230818 | 123900 | 2818046450 | 2380 | 2365 | 2380 | 2365 | 1193 |
| 386 | 20230818 | 123800 | 2815224975 | 2365 | 2365 | 2375 | 2365 | 255 |
| 387 | 20230818 | 123700 | 2814621890 | 2380 | 2365 | 2380 | 2365 | 1697 |
| 388 | 20230818 | 123600 | 2810605400 | 2365 | 2375 | 2375 | 2360 | 3005 |
| 389 | 20230818 | 123500 | 2803491220 | 2375 | 2380 | 2385 | 2375 | 4816 |
| 390 | 20230818 | 123400 | 2792050875 | 2380 | 2385 | 2385 | 2380 | 783 |
| 391 | 20230818 | 123300 | 2790187230 | 2380 | 2375 | 2380 | 2375 | 524 |
| 392 | 20230818 | 123200 | 2788942725 | 2375 | 2375 | 2380 | 2375 | 348 |
| 393 | 20230818 | 123100 | 2788116105 | 2375 | 2380 | 2385 | 2370 | 2397 |
| 394 | 20230818 | 123000 | 2782422710 | 2385 | 2370 | 2385 | 2370 | 515 |
| 395 | 20230818 | 122900 | 2781194735 | 2365 | 2395 | 2400 | 2360 | 3238 |
| 396 | 20230818 | 122800 | 2773533890 | 2395 | 2395 | 2400 | 2395 | 2346 |
| 397 | 20230818 | 122700 | 2767905530 | 2400 | 2380 | 2400 | 2380 | 408 |
| 398 | 20230818 | 122600 | 2766930660 | 2370 | 2370 | 2375 | 2370 | 1777 |
| 399 | 20230818 | 122500 | 2762714345 | 2365 | 2365 | 2370 | 2365 | 1389 |
| 400 | 20230818 | 122400 | 2759427750 | 2370 | 2360 | 2370 | 2360 | 2710 |
| 401 | 20230818 | 122300 | 2753012735 | 2360 | 2360 | 2370 | 2360 | 4602 |
| 402 | 20230818 | 122200 | 2742150680 | 2360 | 2365 | 2365 | 2360 | 604 |
| 403 | 20230818 | 122100 | 2740723165 | 2360 | 2375 | 2375 | 2360 | 278 |
| 404 | 20230818 | 122000 | 2740066935 | 2375 | 2370 | 2375 | 2360 | 575 |
| 405 | 20230818 | 121900 | 2738704585 | 2370 | 2370 | 2380 | 2360 | 1201 |
| 406 | 20230818 | 121800 | 2735863225 | 2375 | 2365 | 2375 | 2365 | 821 |
| 407 | 20230818 | 121700 | 2733921170 | 2370 | 2375 | 2375 | 2370 | 201 |
| 408 | 20230818 | 121600 | 2733444795 | 2380 | 2365 | 2380 | 2365 | 11 |
| 409 | 20230818 | 121500 | 2733418705 | 2365 | 2385 | 2385 | 2365 | 6158 |
| 410 | 20230818 | 121400 | 2718851160 | 2385 | 2390 | 2400 | 2375 | 3407 |
| 411 | 20230818 | 121300 | 2710720840 | 2405 | 2400 | 2410 | 2390 | 3721 |
| 412 | 20230818 | 121200 | 2701809245 | 2400 | 2380 | 2420 | 2380 | 10647 |
| 413 | 20230818 | 121100 | 2676249520 | 2380 | 2375 | 2380 | 2355 | 1376 |
| 414 | 20230818 | 121000 | 2672985940 | 2375 | 2360 | 2375 | 2350 | 3472 |
| 415 | 20230818 | 120900 | 2664768800 | 2360 | 2350 | 2360 | 2350 | 1206 |
| 416 | 20230818 | 120800 | 2661927490 | 2355 | 2345 | 2355 | 2345 | 531 |
| 417 | 20230818 | 120700 | 2660678565 | 2350 | 2355 | 2355 | 2345 | 2035 |
| 418 | 20230818 | 120600 | 2655896275 | 2355 | 2340 | 2355 | 2340 | 441 |
| 419 | 20230818 | 120500 | 2654861005 | 2340 | 2345 | 2350 | 2340 | 4816 |
| 420 | 20230818 | 120400 | 2643571185 | 2350 | 2340 | 2350 | 2335 | 4965 |
| 421 | 20230818 | 120300 | 2631933890 | 2340 | 2355 | 2355 | 2330 | 2011 |
| 422 | 20230818 | 120200 | 2627234695 | 2355 | 2355 | 2355 | 2330 | 5424 |
| 423 | 20230818 | 120100 | 2614577325 | 2355 | 2340 | 2355 | 2335 | 4364 |
| 424 | 20230818 | 120000 | 2604371270 | 2340 | 2355 | 2355 | 2340 | 5126 |
| 425 | 20230818 | 115900 | 2592352750 | 2355 | 2360 | 2365 | 2355 | 11724 |
| 426 | 20230818 | 115800 | 2564702290 | 2360 | 2360 | 2370 | 2355 | 9033 |
| 427 | 20230818 | 115700 | 2543398585 | 2360 | 2375 | 2375 | 2360 | 8709 |
| 428 | 20230818 | 115600 | 2522796655 | 2370 | 2375 | 2385 | 2370 | 4174 |
| 429 | 20230818 | 115500 | 2512863645 | 2370 | 2375 | 2380 | 2370 | 8306 |
| 430 | 20230818 | 115400 | 2493117450 | 2380 | 2360 | 2380 | 2360 | 6684 |
| 431 | 20230818 | 115300 | 2477284340 | 2360 | 2350 | 2375 | 2350 | 2182 |
| 432 | 20230818 | 115200 | 2472130975 | 2350 | 2340 | 2365 | 2340 | 10175 |
| 433 | 20230818 | 115100 | 2448177570 | 2340 | 2335 | 2360 | 2335 | 7611 |
| 434 | 20230818 | 115000 | 2430338135 | 2335 | 2350 | 2350 | 2325 | 18539 |
| 435 | 20230818 | 114900 | 2386942215 | 2350 | 2355 | 2360 | 2320 | 44049 |
| 436 | 20230818 | 114800 | 2283802210 | 2360 | 2400 | 2400 | 2360 | 29489 |
| 437 | 20230818 | 114700 | 2213744610 | 2400 | 2395 | 2420 | 2380 | 24884 |
| 438 | 20230818 | 114600 | 2154163310 | 2395 | 2465 | 2475 | 2340 | 77594 |
| 439 | 20230818 | 114500 | 1968718035 | 2460 | 2420 | 2460 | 2400 | 50347 |
| 440 | 20230818 | 114400 | 1846689815 | 2425 | 2470 | 2475 | 2420 | 56371 |
| 441 | 20230818 | 114300 | 1708619965 | 2475 | 2500 | 2515 | 2455 | 39819 |
| 442 | 20230818 | 114200 | 1609729775 | 2500 | 2505 | 2560 | 2450 | 99156 |
| 443 | 20230818 | 114100 | 1360487620 | 2510 | 2560 | 2565 | 2485 | 94485 |
| 444 | 20230818 | 114000 | 1121363210 | 2565 | 2480 | 2590 | 2465 | 182634 |
| 445 | 20230818 | 113900 | 656506515 | 2485 | 2525 | 2640 | 2450 | 162375 |
| 446 | 20230818 | 113800 | 243821105 | 2470 | 2470 | 2470 | 2470 | 0 |
| 447 | 20230818 | 113700 | 243821105 | 2470 | 2310 | 2470 | 2310 | 22284 |
| 448 | 20230818 | 113600 | 190931930 | 2310 | 2310 | 2325 | 2310 | 2988 |
| 449 | 20230818 | 113500 | 184005170 | 2310 | 2310 | 2320 | 2300 | 5036 |
| 450 | 20230818 | 113400 | 172384650 | 2300 | 2285 | 2310 | 2280 | 8193 |
| 451 | 20230818 | 113300 | 153535905 | 2285 | 2300 | 2310 | 2285 | 2180 |
| 452 | 20230818 | 113200 | 148511385 | 2300 | 2255 | 2300 | 2255 | 16910 |
| 453 | 20230818 | 113100 | 109766865 | 2235 | 2235 | 2235 | 2235 | 39 |
| 454 | 20230818 | 113000 | 109679700 | 2235 | 2235 | 2235 | 2235 | 30 |
| 455 | 20230818 | 112900 | 109612650 | 2235 | 2235 | 2235 | 2235 | 37 |
| 456 | 20230818 | 112800 | 109529955 | 2240 | 2240 | 2240 | 2240 | 34 |
| 457 | 20230818 | 112700 | 109453795 | 2260 | 2260 | 2260 | 2240 | 45 |
| 458 | 20230818 | 112600 | 109352935 | 2235 | 2235 | 2235 | 2235 | 27 |
| 459 | 20230818 | 112500 | 109292590 | 2235 | 2235 | 2235 | 2235 | 41 |
| 460 | 20230818 | 112400 | 109200955 | 2235 | 2235 | 2235 | 2235 | 28 |
| 461 | 20230818 | 112300 | 109138375 | 2235 | 2235 | 2235 | 2235 | 40 |
| 462 | 20230818 | 112200 | 109048975 | 2235 | 2235 | 2235 | 2235 | 29 |
| 463 | 20230818 | 112100 | 108984160 | 2255 | 2255 | 2260 | 2255 | 706 |
| 464 | 20230818 | 112000 | 107390995 | 2255 | 2250 | 2255 | 2240 | 30 |
| 465 | 20230818 | 111900 | 107323770 | 2250 | 2240 | 2250 | 2240 | 69 |
| 466 | 20230818 | 111800 | 107168960 | 2240 | 2240 | 2240 | 2240 | 85 |
| 467 | 20230818 | 111700 | 106978560 | 2240 | 2240 | 2240 | 2240 | 37 |
| 468 | 20230818 | 111600 | 106895680 | 2240 | 2240 | 2240 | 2240 | 32 |
| 469 | 20230818 | 111500 | 106824000 | 2235 | 2230 | 2235 | 2230 | 75 |
| 470 | 20230818 | 111400 | 106656525 | 2230 | 2250 | 2250 | 2230 | 27 |
| 471 | 20230818 | 111300 | 106596275 | 2235 | 2250 | 2250 | 2235 | 42 |
| 472 | 20230818 | 111200 | 106502375 | 2235 | 2235 | 2235 | 2235 | 29 |
| 473 | 20230818 | 111100 | 106437560 | 2235 | 2235 | 2235 | 2235 | 42 |
| 474 | 20230818 | 111000 | 106343690 | 2235 | 2235 | 2235 | 2235 | 28 |
| 475 | 20230818 | 110900 | 106281110 | 2230 | 2230 | 2230 | 2230 | 37 |
| 476 | 20230818 | 110800 | 106198600 | 2230 | 2235 | 2250 | 2230 | 435 |
| 477 | 20230818 | 110700 | 105226950 | 2235 | 2235 | 2235 | 2235 | 91 |
| 478 | 20230818 | 110600 | 105023565 | 2235 | 2235 | 2235 | 2235 | 65 |
| 479 | 20230818 | 110500 | 104878290 | 2235 | 2235 | 2235 | 2235 | 36 |
| 480 | 20230818 | 110400 | 104797830 | 2230 | 2230 | 2230 | 2230 | 33 |
| 481 | 20230818 | 110300 | 104724240 | 2230 | 2230 | 2230 | 2230 | 43 |
| 482 | 20230818 | 110200 | 104628350 | 2230 | 2230 | 2230 | 2230 | 26 |
| 483 | 20230818 | 110100 | 104570370 | 2230 | 2230 | 2230 | 2230 | 44 |
| 484 | 20230818 | 110000 | 104472250 | 2230 | 2230 | 2230 | 2230 | 25 |
| 485 | 20230818 | 105900 | 104416500 | 2230 | 2230 | 2230 | 2230 | 38 |
| 486 | 20230818 | 105800 | 104331760 | 2235 | 2250 | 2255 | 2235 | 53 |
| 487 | 20230818 | 105700 | 104212925 | 2230 | 2230 | 2230 | 2230 | 42 |
| 488 | 20230818 | 105600 | 104119265 | 2245 | 2245 | 2250 | 2245 | 701 |
| 489 | 20230818 | 105500 | 102544800 | 2235 | 2230 | 2235 | 2230 | 44 |
| 490 | 20230818 | 105400 | 102446465 | 2230 | 2230 | 2230 | 2230 | 26 |
| 491 | 20230818 | 105300 | 102388485 | 2230 | 2230 | 2230 | 2230 | 41 |
| 492 | 20230818 | 105200 | 102297055 | 2230 | 2230 | 2230 | 2230 | 28 |
| 493 | 20230818 | 105100 | 102234615 | 2230 | 2230 | 2230 | 2230 | 37 |
| 494 | 20230818 | 105000 | 102152105 | 2230 | 2230 | 2230 | 2230 | 32 |
| 495 | 20230818 | 104900 | 102080745 | 2230 | 2230 | 2230 | 2230 | 39 |
| 496 | 20230818 | 104800 | 101993775 | 2230 | 2230 | 2230 | 2230 | 30 |
| 497 | 20230818 | 104700 | 101926875 | 2230 | 2255 | 2255 | 2230 | 38 |
| 498 | 20230818 | 104600 | 101842085 | 2255 | 2245 | 2255 | 2230 | 116 |
| 499 | 20230818 | 104500 | 101581925 | 2225 | 2225 | 2225 | 2225 | 136 |
| 500 | 20230818 | 104400 | 101279325 | 2225 | 2225 | 2225 | 2225 | 33 |
| 501 | 20230818 | 104300 | 101205900 | 2225 | 2225 | 2225 | 2225 | 43 |
| 502 | 20230818 | 104200 | 101110225 | 2225 | 2225 | 2225 | 2225 | 27 |
| 503 | 20230818 | 104100 | 101050150 | 2245 | 2225 | 2245 | 2225 | 136 |
| 504 | 20230818 | 104000 | 100747530 | 2225 | 2225 | 2225 | 2225 | 34 |
| 505 | 20230818 | 103900 | 100671880 | 2220 | 2220 | 2220 | 2220 | 40 |
| 506 | 20230818 | 103800 | 100583080 | 2220 | 2225 | 2225 | 2220 | 129 |
| 507 | 20230818 | 103700 | 100296230 | 2225 | 2225 | 2225 | 2225 | 43 |
| 508 | 20230818 | 103600 | 100200555 | 2225 | 2225 | 2225 | 2225 | 26 |
| 509 | 20230818 | 103500 | 100142705 | 2225 | 2245 | 2245 | 2225 | 148 |
| 510 | 20230818 | 103400 | 99811145 | 2245 | 2250 | 2250 | 2230 | 334 |
| 511 | 20230818 | 103300 | 99060825 | 2245 | 2245 | 2250 | 2225 | 364 |
| 512 | 20230818 | 103200 | 98243345 | 2245 | 2220 | 2245 | 2220 | 493 |
| 513 | 20230818 | 103100 | 97143910 | 2220 | 2235 | 2235 | 2220 | 51 |
| 514 | 20230818 | 103000 | 97030480 | 2220 | 2220 | 2220 | 2220 | 33 |
| 515 | 20230818 | 102900 | 96957220 | 2220 | 2225 | 2225 | 2220 | 565 |
| 516 | 20230818 | 102800 | 95700820 | 2225 | 2220 | 2225 | 2220 | 125 |
| 517 | 20230818 | 102700 | 95422820 | 2225 | 2240 | 2240 | 2225 | 103 |
| 518 | 20230818 | 102600 | 95192745 | 2245 | 2245 | 2245 | 2220 | 29 |
| 519 | 20230818 | 102500 | 95128290 | 2220 | 2245 | 2245 | 2220 | 40 |
| 520 | 20230818 | 102400 | 95039465 | 2220 | 2225 | 2245 | 2220 | 487 |
| 521 | 20230818 | 102300 | 93948450 | 2225 | 2250 | 2250 | 2225 | 47 |
| 522 | 20230818 | 102200 | 93843775 | 2225 | 2225 | 2225 | 2225 | 26 |
| 523 | 20230818 | 102100 | 93785925 | 2230 | 2230 | 2240 | 2230 | 1471 |
| 524 | 20230818 | 102000 | 90503095 | 2230 | 2230 | 2230 | 2220 | 46 |
| 525 | 20230818 | 101900 | 90400785 | 2230 | 2220 | 2230 | 2220 | 68 |
| 526 | 20230818 | 101800 | 90249805 | 2220 | 2215 | 2220 | 2215 | 32 |
| 527 | 20230818 | 101700 | 90178920 | 2220 | 2215 | 2220 | 2215 | 41 |
| 528 | 20230818 | 101600 | 90088100 | 2215 | 2220 | 2220 | 2215 | 33 |
| 529 | 20230818 | 101500 | 90014985 | 2215 | 2220 | 2220 | 2215 | 41 |
| 530 | 20230818 | 101400 | 89924155 | 2215 | 2215 | 2215 | 2215 | 32 |
| 531 | 20230818 | 101300 | 89853275 | 2215 | 2215 | 2215 | 2215 | 43 |
| 532 | 20230818 | 101200 | 89758030 | 2210 | 2210 | 2210 | 2210 | 1456 |
| 533 | 20230818 | 101100 | 86540270 | 2210 | 2210 | 2225 | 2210 | 170 |
| 534 | 20230818 | 101000 | 86163070 | 2210 | 2210 | 2210 | 2210 | 34 |
| 535 | 20230818 | 100900 | 86087930 | 2210 | 2215 | 2215 | 2210 | 44 |
| 536 | 20230818 | 100800 | 85990680 | 2215 | 2215 | 2215 | 2215 | 1056 |
| 537 | 20230818 | 100700 | 83651640 | 2215 | 2215 | 2215 | 2215 | 38 |
| 538 | 20230818 | 100600 | 83567470 | 2215 | 2215 | 2215 | 2215 | 31 |
| 539 | 20230818 | 100500 | 83498805 | 2215 | 2215 | 2215 | 2215 | 872 |
| 540 | 20230818 | 100400 | 81567325 | 2215 | 2215 | 2215 | 2215 | 28 |
| 541 | 20230818 | 100300 | 81505305 | 2215 | 2215 | 2215 | 2215 | 36 |
| 542 | 20230818 | 100200 | 81425565 | 2215 | 2215 | 2215 | 2215 | 33 |
| 543 | 20230818 | 100100 | 81352470 | 2225 | 2215 | 2225 | 2215 | 60 |
| 544 | 20230818 | 100000 | 81219420 | 2215 | 2215 | 2215 | 2215 | 24 |
| 545 | 20230818 | 095900 | 81166260 | 2215 | 2215 | 2215 | 2215 | 45 |
| 546 | 20230818 | 095800 | 81066585 | 2215 | 2220 | 2220 | 2215 | 1224 |
| 547 | 20230818 | 095700 | 78353050 | 2220 | 2220 | 2220 | 2220 | 36 |
| 548 | 20230818 | 095600 | 78273130 | 2220 | 2225 | 2225 | 2220 | 499 |
| 549 | 20230818 | 095500 | 77164025 | 2225 | 2225 | 2225 | 2225 | 38 |
| 550 | 20230818 | 095400 | 77079475 | 2225 | 2220 | 2225 | 2220 | 105 |
| 551 | 20230818 | 095300 | 76846005 | 2225 | 2225 | 2225 | 2225 | 10 |
| 552 | 20230818 | 095200 | 76823755 | 2220 | 2220 | 2220 | 2220 | 29 |
| 553 | 20230818 | 095100 | 76759375 | 2220 | 2220 | 2220 | 2220 | 43 |
| 554 | 20230818 | 095000 | 76663915 | 2220 | 2220 | 2220 | 2215 | 145 |
| 555 | 20230818 | 094900 | 76342715 | 2220 | 2220 | 2220 | 2220 | 31 |
| 556 | 20230818 | 094800 | 76273895 | 2230 | 2220 | 2230 | 2220 | 163 |
| 557 | 20230818 | 094700 | 75910735 | 2230 | 2230 | 2230 | 2230 | 21 |
| 558 | 20230818 | 094600 | 75863905 | 2230 | 2230 | 2230 | 2230 | 30 |
| 559 | 20230818 | 094500 | 75797005 | 2235 | 2230 | 2235 | 2230 | 48 |
| 560 | 20230818 | 094400 | 75689950 | 2230 | 2230 | 2230 | 2230 | 234 |
| 561 | 20230818 | 094300 | 75168130 | 2230 | 2230 | 2230 | 2230 | 39 |
| 562 | 20230818 | 094200 | 75081160 | 2240 | 2230 | 2240 | 2230 | 132 |
| 563 | 20230818 | 094100 | 74786790 | 2230 | 2210 | 2230 | 2210 | 2162 |
| 564 | 20230818 | 094000 | 69967540 | 2230 | 2210 | 2230 | 2210 | 639 |
| 565 | 20230818 | 093900 | 68543680 | 2210 | 2210 | 2210 | 2205 | 1967 |
| 566 | 20230818 | 093800 | 64202705 | 2210 | 2210 | 2210 | 2210 | 32 |
| 567 | 20230818 | 093700 | 64131985 | 2220 | 2210 | 2220 | 2210 | 260 |
| 568 | 20230818 | 093600 | 63555125 | 2210 | 2205 | 2210 | 2205 | 273 |
| 569 | 20230818 | 093500 | 62951970 | 2210 | 2210 | 2210 | 2205 | 79 |
| 570 | 20230818 | 093400 | 62777550 | 2210 | 2220 | 2220 | 2210 | 818 |
| 571 | 20230818 | 093300 | 60969680 | 2225 | 2225 | 2225 | 2225 | 0 |
| 572 | 20230818 | 093200 | 60969680 | 2225 | 2210 | 2225 | 2210 | 26 |
| 573 | 20230818 | 093100 | 60912145 | 2230 | 2230 | 2230 | 2230 | 1 |
| 574 | 20230818 | 093000 | 60909915 | 2210 | 2210 | 2210 | 2210 | 1028 |
| 575 | 20230818 | 092900 | 58638035 | 2210 | 2215 | 2215 | 2210 | 1153 |
| 576 | 20230818 | 092800 | 56084310 | 2215 | 2230 | 2230 | 2215 | 10248 |
| 577 | 20230818 | 092700 | 33321410 | 2225 | 2230 | 2230 | 2225 | 50 |
| 578 | 20230818 | 092600 | 33210045 | 2225 | 2230 | 2230 | 2225 | 51 |
| 579 | 20230818 | 092500 | 33096465 | 2230 | 2230 | 2230 | 2230 | 24 |
| 580 | 20230818 | 092400 | 33042945 | 2230 | 2230 | 2230 | 2230 | 251 |
| 581 | 20230818 | 092300 | 32483215 | 2250 | 2225 | 2250 | 2225 | 649 |
| 582 | 20230818 | 092200 | 31033340 | 2250 | 2235 | 2250 | 2225 | 1108 |
| 583 | 20230818 | 092100 | 28562675 | 2230 | 2230 | 2230 | 2230 | 500 |
| 584 | 20230818 | 092000 | 27447675 | 2225 | 2230 | 2230 | 2225 | 69 |
| 585 | 20230818 | 091900 | 27294005 | 2225 | 2225 | 2225 | 2225 | 528 |
| 586 | 20230818 | 091800 | 26119205 | 2225 | 2225 | 2225 | 2225 | 152 |
| 587 | 20230818 | 091700 | 25781005 | 2225 | 2225 | 2225 | 2225 | 26 |
| 588 | 20230818 | 091600 | 25723155 | 2220 | 2220 | 2235 | 2220 | 291 |
| 589 | 20230818 | 091500 | 25076685 | 2240 | 2225 | 2240 | 2220 | 185 |
| 590 | 20230818 | 091400 | 24665165 | 2225 | 2240 | 2240 | 2220 | 42 |
| 591 | 20230818 | 091300 | 24571880 | 2225 | 2230 | 2230 | 2215 | 1413 |
| 592 | 20230818 | 091200 | 21430260 | 2220 | 2220 | 2220 | 2220 | 572 |
| 593 | 20230818 | 091100 | 20160420 | 2220 | 2225 | 2225 | 2220 | 54 |
| 594 | 20230818 | 091000 | 20040440 | 2225 | 2225 | 2225 | 2225 | 344 |
| 595 | 20230818 | 090900 | 19275040 | 2230 | 2230 | 2230 | 2230 | 637 |
| 596 | 20230818 | 090800 | 17854530 | 2275 | 2230 | 2275 | 2230 | 1189 |
| 597 | 20230818 | 090700 | 15201735 | 2230 | 2230 | 2230 | 2230 | 30 |
| 598 | 20230818 | 090600 | 15134835 | 2230 | 2230 | 2230 | 2230 | 60 |
| 599 | 20230818 | 090500 | 15001035 | 2245 | 2230 | 2245 | 2230 | 35 |
| 600 | 20230818 | 090400 | 14922970 | 2230 | 2220 | 2230 | 2220 | 157 |
| 601 | 20230818 | 090300 | 14573270 | 2220 | 2225 | 2225 | 2220 | 3032 |
| 602 | 20230818 | 090200 | 7837215 | 2225 | 2225 | 2225 | 2225 | 1883 |
| 603 | 20230818 | 090100 | 3647540 | 2225 | 2250 | 2250 | 2225 | 921 |
| 604 | 20230818 | 090000 | 1593000 | 2250 | 2250 | 2250 | 2250 | 708 |