30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 3 | 20230818 | 190300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20230818 | 190200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20230818 | 190100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20230818 | 190000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20230818 | 185900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20230818 | 185800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20230818 | 185700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20230818 | 185600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20230818 | 185500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20230818 | 185400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20230818 | 185300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20230818 | 185200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20230818 | 185100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20230818 | 185000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20230818 | 184900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20230818 | 184800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20230818 | 184700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20230818 | 184600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20230818 | 184500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20230818 | 184400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20230818 | 184300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20230818 | 184200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20230818 | 184100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20230818 | 184000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20230818 | 183900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20230818 | 183800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20230818 | 183700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20230818 | 183600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20230818 | 183500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20230818 | 183400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 33 | 20230818 | 183300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20230818 | 183200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20230818 | 183100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20230818 | 183000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20230818 | 182900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20230818 | 182800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20230818 | 182700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20230818 | 182600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20230818 | 182500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20230818 | 182400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20230818 | 182300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20230818 | 182200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20230818 | 182100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20230818 | 182000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20230818 | 181900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20230818 | 181800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20230818 | 181700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20230818 | 181600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20230818 | 181500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20230818 | 181400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20230818 | 181300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20230818 | 181200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20230818 | 181100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20230818 | 181000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20230818 | 180900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20230818 | 180800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20230818 | 180700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20230818 | 180600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20230818 | 180500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20230818 | 180400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 63 | 20230818 | 180300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20230818 | 180200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20230818 | 180100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20230818 | 180000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20230818 | 175900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20230818 | 175800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20230818 | 175700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20230818 | 175600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20230818 | 175500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20230818 | 175400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20230818 | 175300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20230818 | 175200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20230818 | 175100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20230818 | 175000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20230818 | 174900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20230818 | 174800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20230818 | 174700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20230818 | 174600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20230818 | 174500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20230818 | 174400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20230818 | 174300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20230818 | 174200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20230818 | 174100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20230818 | 174000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20230818 | 173900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20230818 | 173800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20230818 | 173700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20230818 | 173600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20230818 | 173500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20230818 | 173400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 93 | 20230818 | 173300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20230818 | 173200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20230818 | 173100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20230818 | 173000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20230818 | 172900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20230818 | 172800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20230818 | 172700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20230818 | 172600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20230818 | 172500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20230818 | 172400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20230818 | 172300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20230818 | 172200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20230818 | 172100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20230818 | 172000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20230818 | 171900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20230818 | 171800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20230818 | 171700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20230818 | 171600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20230818 | 171500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20230818 | 171400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20230818 | 171300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20230818 | 171200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20230818 | 171100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20230818 | 171000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20230818 | 170900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20230818 | 170800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20230818 | 170700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20230818 | 170600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20230818 | 170500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20230818 | 170400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 123 | 20230818 | 170300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20230818 | 170200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20230818 | 170100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20230818 | 170000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20230818 | 165900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20230818 | 165800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20230818 | 165700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20230818 | 165600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20230818 | 165500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20230818 | 165400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20230818 | 165300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20230818 | 165200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20230818 | 165100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20230818 | 165000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20230818 | 164900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20230818 | 164800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20230818 | 164700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20230818 | 164600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20230818 | 164500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20230818 | 164400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20230818 | 164300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20230818 | 164200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20230818 | 164100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20230818 | 164000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20230818 | 163900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20230818 | 163800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20230818 | 163700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20230818 | 163600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20230818 | 163500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20230818 | 163400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 153 | 20230818 | 163300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20230818 | 163200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20230818 | 163100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20230818 | 163000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20230818 | 162900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20230818 | 162800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20230818 | 162700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20230818 | 162600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20230818 | 162500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20230818 | 162400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20230818 | 162300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20230818 | 162200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20230818 | 162100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20230818 | 162000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20230818 | 161900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20230818 | 161800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20230818 | 161700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20230818 | 161600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20230818 | 161500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20230818 | 161400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20230818 | 161300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20230818 | 161200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20230818 | 161100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20230818 | 161000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20230818 | 160900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20230818 | 160800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20230818 | 160700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20230818 | 160600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20230818 | 160500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20230818 | 160400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 183 | 20230818 | 160300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20230818 | 160200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20230818 | 160100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20230818 | 160000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20230818 | 155900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20230818 | 155800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20230818 | 155700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20230818 | 155600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20230818 | 155500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20230818 | 155400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20230818 | 155300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20230818 | 155200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20230818 | 155100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20230818 | 155000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20230818 | 154900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20230818 | 154800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20230818 | 154700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20230818 | 154600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20230818 | 154500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20230818 | 154400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20230818 | 154300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20230818 | 154200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20230818 | 154100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20230818 | 154000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20230818 | 153900 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20230818 | 153800 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20230818 | 153700 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20230818 | 153600 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20230818 | 153500 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20230818 | 153400 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 213 | 20230818 | 153300 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20230818 | 153200 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20230818 | 153100 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20230818 | 153000 | 5291161845 | 3650 | 3650 | 3650 | 3650 | 31333 |
| 217 | 20230818 | 152900 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20230818 | 152800 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20230818 | 152700 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20230818 | 152600 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20230818 | 152500 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20230818 | 152400 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20230818 | 152300 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20230818 | 152200 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20230818 | 152100 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20230818 | 152000 | 5176796395 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20230818 | 151900 | 5176796395 | 3655 | 3630 | 3665 | 3630 | 8772 |
| 228 | 20230818 | 151800 | 5144771335 | 3635 | 3670 | 3670 | 3600 | 40812 |
| 229 | 20230818 | 151700 | 4996587365 | 3665 | 3670 | 3675 | 3655 | 16675 |
| 230 | 20230818 | 151600 | 4935558600 | 3675 | 3695 | 3695 | 3675 | 13846 |
| 231 | 20230818 | 151500 | 4884560315 | 3690 | 3695 | 3700 | 3690 | 7559 |
| 232 | 20230818 | 151400 | 4856649905 | 3700 | 3700 | 3700 | 3690 | 4259 |
| 233 | 20230818 | 151300 | 4840912500 | 3700 | 3700 | 3700 | 3695 | 3520 |
| 234 | 20230818 | 151200 | 4827895060 | 3700 | 3700 | 3700 | 3695 | 3203 |
| 235 | 20230818 | 151100 | 4816050785 | 3695 | 3700 | 3705 | 3695 | 11603 |
| 236 | 20230818 | 151000 | 4773119760 | 3700 | 3700 | 3700 | 3700 | 1226 |
| 237 | 20230818 | 150900 | 4768583560 | 3705 | 3705 | 3705 | 3700 | 8202 |
| 238 | 20230818 | 150800 | 4738223390 | 3705 | 3700 | 3705 | 3700 | 3296 |
| 239 | 20230818 | 150700 | 4726020825 | 3700 | 3705 | 3705 | 3700 | 3605 |
| 240 | 20230818 | 150600 | 4712669245 | 3705 | 3705 | 3705 | 3700 | 1244 |
| 241 | 20230818 | 150500 | 4708060425 | 3705 | 3700 | 3710 | 3700 | 2617 |
| 242 | 20230818 | 150400 | 4698365435 | 3700 | 3705 | 3705 | 3700 | 2183 |
| 243 | 20230818 | 150300 | 4690281925 | 3705 | 3705 | 3705 | 3700 | 1760 |
| 244 | 20230818 | 150200 | 4683762020 | 3705 | 3700 | 3705 | 3700 | 1192 |
| 245 | 20230818 | 150100 | 4679348710 | 3705 | 3705 | 3705 | 3700 | 1297 |
| 246 | 20230818 | 150000 | 4674543345 | 3705 | 3710 | 3710 | 3705 | 3680 |
| 247 | 20230818 | 145900 | 4660908920 | 3710 | 3710 | 3710 | 3705 | 997 |
| 248 | 20230818 | 145800 | 4657210055 | 3710 | 3715 | 3715 | 3710 | 537 |
| 249 | 20230818 | 145700 | 4655217780 | 3705 | 3710 | 3715 | 3705 | 976 |
| 250 | 20230818 | 145600 | 4651597605 | 3710 | 3705 | 3715 | 3705 | 214 |
| 251 | 20230818 | 145500 | 4650804625 | 3705 | 3710 | 3725 | 3705 | 4821 |
| 252 | 20230818 | 145400 | 4632928910 | 3725 | 3710 | 3725 | 3710 | 2137 |
| 253 | 20230818 | 145300 | 4624998210 | 3725 | 3720 | 3725 | 3710 | 3057 |
| 254 | 20230818 | 145200 | 4613651565 | 3725 | 3710 | 3730 | 3705 | 10719 |
| 255 | 20230818 | 145100 | 4573910220 | 3730 | 3730 | 3730 | 3710 | 5475 |
| 256 | 20230818 | 145000 | 4553568875 | 3730 | 3730 | 3745 | 3710 | 7555 |
| 257 | 20230818 | 144900 | 4525502390 | 3735 | 3745 | 3750 | 3720 | 1145 |
| 258 | 20230818 | 144800 | 4521234395 | 3745 | 3750 | 3755 | 3720 | 3862 |
| 259 | 20230818 | 144700 | 4506782935 | 3750 | 3750 | 3755 | 3725 | 4255 |
| 260 | 20230818 | 144600 | 4490837705 | 3750 | 3735 | 3755 | 3725 | 1918 |
| 261 | 20230818 | 144500 | 4483664665 | 3735 | 3735 | 3760 | 3735 | 373 |
| 262 | 20230818 | 144400 | 4482263035 | 3760 | 3740 | 3770 | 3735 | 543 |
| 263 | 20230818 | 144300 | 4480232735 | 3740 | 3780 | 3780 | 3740 | 2523 |
| 264 | 20230818 | 144200 | 4470772260 | 3780 | 3750 | 3780 | 3740 | 5909 |
| 265 | 20230818 | 144100 | 4448568370 | 3750 | 3750 | 3750 | 3745 | 3264 |
| 266 | 20230818 | 144000 | 4436334030 | 3750 | 3760 | 3760 | 3745 | 5696 |
| 267 | 20230818 | 143900 | 4414946610 | 3760 | 3760 | 3760 | 3750 | 17388 |
| 268 | 20230818 | 143800 | 4349568880 | 3760 | 3740 | 3780 | 3740 | 30998 |
| 269 | 20230818 | 143700 | 4233589555 | 3740 | 3725 | 3790 | 3725 | 16650 |
| 270 | 20230818 | 143600 | 4171168570 | 3745 | 3730 | 3750 | 3725 | 4547 |
| 271 | 20230818 | 143500 | 4154180680 | 3730 | 3715 | 3730 | 3715 | 1871 |
| 272 | 20230818 | 143400 | 4147226960 | 3710 | 3710 | 3710 | 3710 | 500 |
| 273 | 20230818 | 143300 | 4145371960 | 3705 | 3700 | 3720 | 3700 | 39781 |
| 274 | 20230818 | 143200 | 3997978535 | 3700 | 3700 | 3705 | 3695 | 12435 |
| 275 | 20230818 | 143100 | 3951957145 | 3705 | 3705 | 3705 | 3700 | 4432 |
| 276 | 20230818 | 143000 | 3935539100 | 3705 | 3710 | 3715 | 3705 | 6571 |
| 277 | 20230818 | 142900 | 3911185605 | 3710 | 3705 | 3710 | 3705 | 517 |
| 278 | 20230818 | 142800 | 3909270040 | 3705 | 3705 | 3705 | 3705 | 700 |
| 279 | 20230818 | 142700 | 3906676540 | 3705 | 3710 | 3710 | 3705 | 4085 |
| 280 | 20230818 | 142600 | 3891538595 | 3710 | 3715 | 3720 | 3710 | 3825 |
| 281 | 20230818 | 142500 | 3877339635 | 3715 | 3720 | 3720 | 3715 | 11486 |
| 282 | 20230818 | 142400 | 3834657660 | 3725 | 3725 | 3725 | 3725 | 3940 |
| 283 | 20230818 | 142300 | 3819981160 | 3725 | 3720 | 3725 | 3720 | 4115 |
| 284 | 20230818 | 142200 | 3804661190 | 3720 | 3725 | 3725 | 3720 | 1903 |
| 285 | 20230818 | 142100 | 3797579270 | 3725 | 3730 | 3730 | 3725 | 1607 |
| 286 | 20230818 | 142000 | 3791592220 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20230818 | 141900 | 3791592220 | 3730 | 3730 | 3730 | 3725 | 849 |
| 288 | 20230818 | 141800 | 3788425685 | 3730 | 3725 | 3730 | 3720 | 2917 |
| 289 | 20230818 | 141700 | 3777559800 | 3720 | 3720 | 3720 | 3720 | 5 |
| 290 | 20230818 | 141600 | 3777541200 | 3720 | 3715 | 3720 | 3715 | 158 |
| 291 | 20230818 | 141500 | 3776953730 | 3715 | 3710 | 3715 | 3710 | 1278 |
| 292 | 20230818 | 141400 | 3772206775 | 3705 | 3720 | 3720 | 3700 | 11172 |
| 293 | 20230818 | 141300 | 3730843715 | 3715 | 3715 | 3715 | 3715 | 150 |
| 294 | 20230818 | 141200 | 3730286465 | 3710 | 3710 | 3715 | 3705 | 73 |
| 295 | 20230818 | 141100 | 3730015765 | 3700 | 3720 | 3730 | 3695 | 18307 |
| 296 | 20230818 | 141000 | 3662228045 | 3710 | 3715 | 3720 | 3705 | 12273 |
| 297 | 20230818 | 140900 | 3616709570 | 3705 | 3725 | 3725 | 3705 | 3985 |
| 298 | 20230818 | 140800 | 3601922375 | 3715 | 3730 | 3730 | 3710 | 10049 |
| 299 | 20230818 | 140700 | 3564595060 | 3720 | 3740 | 3740 | 3715 | 30073 |
| 300 | 20230818 | 140600 | 3452568605 | 3740 | 3740 | 3750 | 3740 | 1814 |
| 301 | 20230818 | 140500 | 3445784215 | 3740 | 3745 | 3755 | 3740 | 4069 |
| 302 | 20230818 | 140400 | 3430557565 | 3750 | 3750 | 3750 | 3750 | 678 |
| 303 | 20230818 | 140300 | 3428015065 | 3750 | 3760 | 3760 | 3750 | 3636 |
| 304 | 20230818 | 140200 | 3414376810 | 3760 | 3755 | 3770 | 3750 | 626 |
| 305 | 20230818 | 140100 | 3412026530 | 3755 | 3755 | 3755 | 3750 | 3774 |
| 306 | 20230818 | 140000 | 3397873405 | 3755 | 3755 | 3765 | 3755 | 3972 |
| 307 | 20230818 | 135900 | 3382943545 | 3755 | 3760 | 3765 | 3755 | 182 |
| 308 | 20230818 | 135800 | 3382259320 | 3765 | 3750 | 3765 | 3750 | 3519 |
| 309 | 20230818 | 135700 | 3369039995 | 3750 | 3755 | 3755 | 3750 | 1270 |
| 310 | 20230818 | 135600 | 3364277470 | 3750 | 3750 | 3755 | 3750 | 1563 |
| 311 | 20230818 | 135500 | 3358411935 | 3755 | 3755 | 3755 | 3755 | 607 |
| 312 | 20230818 | 135400 | 3356132650 | 3755 | 3755 | 3755 | 3755 | 1093 |
| 313 | 20230818 | 135300 | 3352028435 | 3750 | 3750 | 3750 | 3750 | 150 |
| 314 | 20230818 | 135200 | 3351465935 | 3745 | 3750 | 3750 | 3745 | 626 |
| 315 | 20230818 | 135100 | 3349120935 | 3750 | 3750 | 3755 | 3745 | 2349 |
| 316 | 20230818 | 135000 | 3340311920 | 3750 | 3750 | 3750 | 3745 | 1440 |
| 317 | 20230818 | 134900 | 3334912100 | 3750 | 3750 | 3750 | 3745 | 921 |
| 318 | 20230818 | 134800 | 3331460430 | 3745 | 3745 | 3745 | 3745 | 0 |
| 319 | 20230818 | 134700 | 3331460430 | 3745 | 3745 | 3745 | 3745 | 1902 |
| 320 | 20230818 | 134600 | 3324337440 | 3745 | 3745 | 3745 | 3745 | 630 |
| 321 | 20230818 | 134500 | 3321978090 | 3745 | 3755 | 3755 | 3745 | 1201 |
| 322 | 20230818 | 134400 | 3317479345 | 3755 | 3760 | 3760 | 3755 | 145 |
| 323 | 20230818 | 134300 | 3316934860 | 3750 | 3745 | 3750 | 3745 | 669 |
| 324 | 20230818 | 134200 | 3314426310 | 3740 | 3745 | 3745 | 3740 | 3246 |
| 325 | 20230818 | 134100 | 3302278300 | 3750 | 3755 | 3755 | 3750 | 2161 |
| 326 | 20230818 | 134000 | 3294174300 | 3755 | 3755 | 3755 | 3755 | 23 |
| 327 | 20230818 | 133900 | 3294087935 | 3750 | 3755 | 3755 | 3750 | 2737 |
| 328 | 20230818 | 133800 | 3283823805 | 3760 | 3755 | 3760 | 3755 | 1840 |
| 329 | 20230818 | 133700 | 3276911905 | 3760 | 3760 | 3760 | 3760 | 0 |
| 330 | 20230818 | 133600 | 3276911905 | 3760 | 3755 | 3760 | 3755 | 528 |
| 331 | 20230818 | 133500 | 3274929260 | 3755 | 3760 | 3760 | 3755 | 292 |
| 332 | 20230818 | 133400 | 3273832785 | 3760 | 3755 | 3760 | 3750 | 3414 |
| 333 | 20230818 | 133300 | 3261014590 | 3755 | 3765 | 3765 | 3755 | 1978 |
| 334 | 20230818 | 133200 | 3253577945 | 3770 | 3770 | 3775 | 3770 | 51 |
| 335 | 20230818 | 133100 | 3253385670 | 3770 | 3770 | 3775 | 3770 | 190 |
| 336 | 20230818 | 133000 | 3252669195 | 3775 | 3775 | 3775 | 3770 | 22 |
| 337 | 20230818 | 132900 | 3252586245 | 3775 | 3775 | 3775 | 3775 | 10 |
| 338 | 20230818 | 132800 | 3252548495 | 3775 | 3765 | 3775 | 3765 | 2074 |
| 339 | 20230818 | 132700 | 3244739855 | 3765 | 3765 | 3765 | 3760 | 652 |
| 340 | 20230818 | 132600 | 3242287575 | 3765 | 3775 | 3775 | 3765 | 3378 |
| 341 | 20230818 | 132500 | 3229567885 | 3770 | 3770 | 3775 | 3770 | 699 |
| 342 | 20230818 | 132400 | 3226932640 | 3770 | 3765 | 3770 | 3765 | 612 |
| 343 | 20230818 | 132300 | 3224628295 | 3765 | 3765 | 3765 | 3760 | 122 |
| 344 | 20230818 | 132200 | 3224169020 | 3765 | 3760 | 3765 | 3760 | 591 |
| 345 | 20230818 | 132100 | 3221945280 | 3760 | 3755 | 3760 | 3755 | 763 |
| 346 | 20230818 | 132000 | 3219080190 | 3755 | 3750 | 3755 | 3750 | 4045 |
| 347 | 20230818 | 131900 | 3203896215 | 3755 | 3755 | 3755 | 3745 | 1720 |
| 348 | 20230818 | 131800 | 3197453340 | 3755 | 3760 | 3765 | 3745 | 5680 |
| 349 | 20230818 | 131700 | 3176151680 | 3760 | 3760 | 3760 | 3760 | 108 |
| 350 | 20230818 | 131600 | 3175745600 | 3765 | 3765 | 3765 | 3765 | 9 |
| 351 | 20230818 | 131500 | 3175711715 | 3770 | 3760 | 3770 | 3750 | 2119 |
| 352 | 20230818 | 131400 | 3167756250 | 3760 | 3770 | 3770 | 3760 | 227 |
| 353 | 20230818 | 131300 | 3166901980 | 3770 | 3780 | 3780 | 3760 | 7317 |
| 354 | 20230818 | 131200 | 3139370190 | 3770 | 3780 | 3780 | 3770 | 4601 |
| 355 | 20230818 | 131100 | 3122007885 | 3780 | 3780 | 3780 | 3780 | 1375 |
| 356 | 20230818 | 131000 | 3116810385 | 3780 | 3780 | 3785 | 3780 | 191 |
| 357 | 20230818 | 130900 | 3116087905 | 3785 | 3785 | 3785 | 3785 | 38 |
| 358 | 20230818 | 130800 | 3115944075 | 3780 | 3780 | 3780 | 3780 | 6 |
| 359 | 20230818 | 130700 | 3115921395 | 3770 | 3770 | 3770 | 3770 | 200 |
| 360 | 20230818 | 130600 | 3115167395 | 3770 | 3775 | 3775 | 3770 | 2292 |
| 361 | 20230818 | 130500 | 3106516310 | 3775 | 3780 | 3780 | 3775 | 51 |
| 362 | 20230818 | 130400 | 3106323775 | 3785 | 3785 | 3785 | 3775 | 928 |
| 363 | 20230818 | 130300 | 3102814995 | 3785 | 3780 | 3785 | 3780 | 701 |
| 364 | 20230818 | 130200 | 3100165210 | 3780 | 3785 | 3785 | 3780 | 106 |
| 365 | 20230818 | 130100 | 3099764005 | 3785 | 3785 | 3785 | 3785 | 526 |
| 366 | 20230818 | 130000 | 3097773095 | 3790 | 3795 | 3800 | 3790 | 863 |
| 367 | 20230818 | 125900 | 3094496055 | 3800 | 3800 | 3800 | 3800 | 1 |
| 368 | 20230818 | 125800 | 3094492255 | 3800 | 3800 | 3800 | 3800 | 0 |
| 369 | 20230818 | 125700 | 3094492255 | 3800 | 3795 | 3800 | 3795 | 1330 |
| 370 | 20230818 | 125600 | 3089444855 | 3795 | 3795 | 3795 | 3795 | 177 |
| 371 | 20230818 | 125500 | 3088773140 | 3795 | 3795 | 3795 | 3795 | 52 |
| 372 | 20230818 | 125400 | 3088575800 | 3795 | 3775 | 3795 | 3775 | 222 |
| 373 | 20230818 | 125300 | 3087737650 | 3775 | 3785 | 3785 | 3770 | 6129 |
| 374 | 20230818 | 125200 | 3064586410 | 3785 | 3785 | 3785 | 3785 | 0 |
| 375 | 20230818 | 125100 | 3064586410 | 3785 | 3795 | 3795 | 3785 | 125 |
| 376 | 20230818 | 125000 | 3064112535 | 3795 | 3785 | 3795 | 3785 | 3910 |
| 377 | 20230818 | 124900 | 3049306010 | 3785 | 3785 | 3795 | 3785 | 474 |
| 378 | 20230818 | 124800 | 3047511910 | 3785 | 3785 | 3785 | 3785 | 247 |
| 379 | 20230818 | 124700 | 3046577015 | 3795 | 3785 | 3795 | 3785 | 537 |
| 380 | 20230818 | 124600 | 3044542455 | 3800 | 3800 | 3800 | 3800 | 0 |
| 381 | 20230818 | 124500 | 3044542455 | 3800 | 3785 | 3800 | 3785 | 3 |
| 382 | 20230818 | 124400 | 3044531070 | 3795 | 3790 | 3795 | 3790 | 1421 |
| 383 | 20230818 | 124300 | 3039138650 | 3795 | 3795 | 3795 | 3795 | 18 |
| 384 | 20230818 | 124200 | 3039070340 | 3795 | 3785 | 3800 | 3785 | 297 |
| 385 | 20230818 | 124100 | 3037943140 | 3790 | 3785 | 3790 | 3785 | 851 |
| 386 | 20230818 | 124000 | 3034722005 | 3785 | 3780 | 3785 | 3780 | 61 |
| 387 | 20230818 | 123900 | 3034491125 | 3785 | 3780 | 3785 | 3780 | 1542 |
| 388 | 20230818 | 123800 | 3028662360 | 3780 | 3775 | 3780 | 3775 | 450 |
| 389 | 20230818 | 123700 | 3026961790 | 3775 | 3765 | 3775 | 3765 | 117 |
| 390 | 20230818 | 123600 | 3026520415 | 3760 | 3760 | 3760 | 3760 | 0 |
| 391 | 20230818 | 123500 | 3026520415 | 3760 | 3760 | 3775 | 3760 | 182 |
| 392 | 20230818 | 123400 | 3025834580 | 3775 | 3760 | 3780 | 3760 | 39 |
| 393 | 20230818 | 123300 | 3025687275 | 3770 | 3770 | 3775 | 3770 | 537 |
| 394 | 20230818 | 123200 | 3023662695 | 3770 | 3760 | 3770 | 3755 | 510 |
| 395 | 20230818 | 123100 | 3021746995 | 3750 | 3750 | 3750 | 3750 | 301 |
| 396 | 20230818 | 123000 | 3020618245 | 3750 | 3755 | 3755 | 3750 | 1407 |
| 397 | 20230818 | 122900 | 3015337265 | 3750 | 3770 | 3770 | 3750 | 11797 |
| 398 | 20230818 | 122800 | 2971041560 | 3780 | 3760 | 3780 | 3760 | 2518 |
| 399 | 20230818 | 122700 | 2961567790 | 3760 | 3765 | 3765 | 3760 | 3238 |
| 400 | 20230818 | 122600 | 2949377250 | 3760 | 3760 | 3760 | 3760 | 600 |
| 401 | 20230818 | 122500 | 2947121250 | 3760 | 3765 | 3765 | 3755 | 2224 |
| 402 | 20230818 | 122400 | 2938762940 | 3765 | 3765 | 3765 | 3765 | 110 |
| 403 | 20230818 | 122300 | 2938348790 | 3765 | 3760 | 3765 | 3755 | 980 |
| 404 | 20230818 | 122200 | 2934668130 | 3755 | 3760 | 3760 | 3755 | 672 |
| 405 | 20230818 | 122100 | 2932143425 | 3760 | 3765 | 3765 | 3760 | 1865 |
| 406 | 20230818 | 122000 | 2925131015 | 3765 | 3765 | 3765 | 3765 | 170 |
| 407 | 20230818 | 121900 | 2924490965 | 3765 | 3765 | 3765 | 3760 | 1608 |
| 408 | 20230818 | 121800 | 2918443920 | 3765 | 3765 | 3765 | 3765 | 73 |
| 409 | 20230818 | 121700 | 2918169075 | 3765 | 3765 | 3765 | 3760 | 1419 |
| 410 | 20230818 | 121600 | 2912828360 | 3765 | 3765 | 3765 | 3765 | 2788 |
| 411 | 20230818 | 121500 | 2902331540 | 3765 | 3770 | 3770 | 3765 | 436 |
| 412 | 20230818 | 121400 | 2900688275 | 3770 | 3775 | 3775 | 3770 | 2837 |
| 413 | 20230818 | 121300 | 2889992780 | 3770 | 3775 | 3775 | 3770 | 6844 |
| 414 | 20230818 | 121200 | 2864180405 | 3775 | 3775 | 3775 | 3775 | 204 |
| 415 | 20230818 | 121100 | 2863410305 | 3775 | 3775 | 3775 | 3775 | 282 |
| 416 | 20230818 | 121000 | 2862345755 | 3770 | 3785 | 3785 | 3770 | 2416 |
| 417 | 20230818 | 120900 | 2853236505 | 3775 | 3775 | 3785 | 3775 | 1112 |
| 418 | 20230818 | 120800 | 2849038275 | 3785 | 3775 | 3785 | 3770 | 708 |
| 419 | 20230818 | 120700 | 2846368605 | 3775 | 3775 | 3775 | 3775 | 1591 |
| 420 | 20230818 | 120600 | 2840362580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 421 | 20230818 | 120500 | 2840362580 | 3775 | 3775 | 3775 | 3770 | 2145 |
| 422 | 20230818 | 120400 | 2832271420 | 3775 | 3770 | 3775 | 3770 | 234 |
| 423 | 20230818 | 120300 | 2831389090 | 3770 | 3780 | 3780 | 3770 | 3579 |
| 424 | 20230818 | 120200 | 2817881805 | 3780 | 3780 | 3780 | 3775 | 1638 |
| 425 | 20230818 | 120100 | 2811697800 | 3775 | 3780 | 3780 | 3775 | 2620 |
| 426 | 20230818 | 120000 | 2801796925 | 3780 | 3785 | 3785 | 3780 | 2579 |
| 427 | 20230818 | 115900 | 2792048130 | 3780 | 3780 | 3780 | 3780 | 520 |
| 428 | 20230818 | 115800 | 2790082530 | 3780 | 3780 | 3785 | 3775 | 1806 |
| 429 | 20230818 | 115700 | 2783260630 | 3780 | 3800 | 3800 | 3780 | 16276 |
| 430 | 20230818 | 115600 | 2721515655 | 3800 | 3800 | 3800 | 3800 | 1500 |
| 431 | 20230818 | 115500 | 2715815655 | 3800 | 3800 | 3800 | 3800 | 591 |
| 432 | 20230818 | 115400 | 2713569855 | 3805 | 3805 | 3805 | 3805 | 848 |
| 433 | 20230818 | 115300 | 2710343215 | 3805 | 3805 | 3805 | 3805 | 2562 |
| 434 | 20230818 | 115200 | 2700594805 | 3800 | 3805 | 3805 | 3800 | 322 |
| 435 | 20230818 | 115100 | 2699370160 | 3800 | 3805 | 3805 | 3800 | 138 |
| 436 | 20230818 | 115000 | 2698845755 | 3805 | 3805 | 3805 | 3805 | 1 |
| 437 | 20230818 | 114900 | 2698841950 | 3805 | 3805 | 3805 | 3805 | 3 |
| 438 | 20230818 | 114800 | 2698830535 | 3800 | 3800 | 3800 | 3800 | 201 |
| 439 | 20230818 | 114700 | 2698066735 | 3805 | 3805 | 3805 | 3800 | 794 |
| 440 | 20230818 | 114600 | 2695048325 | 3805 | 3805 | 3805 | 3800 | 1891 |
| 441 | 20230818 | 114500 | 2687861415 | 3815 | 3815 | 3815 | 3815 | 0 |
| 442 | 20230818 | 114400 | 2687861415 | 3815 | 3805 | 3815 | 3800 | 3926 |
| 443 | 20230818 | 114300 | 2672928320 | 3810 | 3810 | 3810 | 3810 | 39 |
| 444 | 20230818 | 114200 | 2672779730 | 3815 | 3815 | 3815 | 3815 | 1 |
| 445 | 20230818 | 114100 | 2672775915 | 3805 | 3805 | 3805 | 3805 | 926 |
| 446 | 20230818 | 114000 | 2669252485 | 3805 | 3810 | 3810 | 3805 | 330 |
| 447 | 20230818 | 113900 | 2667996435 | 3815 | 3810 | 3815 | 3810 | 328 |
| 448 | 20230818 | 113800 | 2666745240 | 3810 | 3815 | 3815 | 3800 | 7177 |
| 449 | 20230818 | 113700 | 2639446610 | 3825 | 3825 | 3825 | 3825 | 5 |
| 450 | 20230818 | 113600 | 2639427485 | 3825 | 3830 | 3830 | 3825 | 508 |
| 451 | 20230818 | 113500 | 2637483995 | 3830 | 3830 | 3830 | 3830 | 10 |
| 452 | 20230818 | 113400 | 2637445695 | 3830 | 3830 | 3830 | 3830 | 0 |
| 453 | 20230818 | 113300 | 2637445695 | 3830 | 3830 | 3830 | 3830 | 1 |
| 454 | 20230818 | 113200 | 2637441865 | 3805 | 3805 | 3805 | 3805 | 0 |
| 455 | 20230818 | 113100 | 2637441865 | 3805 | 3830 | 3830 | 3805 | 7906 |
| 456 | 20230818 | 113000 | 2607234040 | 3830 | 3830 | 3830 | 3830 | 0 |
| 457 | 20230818 | 112900 | 2607234040 | 3830 | 3825 | 3830 | 3825 | 2 |
| 458 | 20230818 | 112800 | 2607226385 | 3825 | 3825 | 3825 | 3825 | 187 |
| 459 | 20230818 | 112700 | 2606511110 | 3820 | 3825 | 3825 | 3820 | 754 |
| 460 | 20230818 | 112600 | 2603627640 | 3825 | 3825 | 3825 | 3825 | 250 |
| 461 | 20230818 | 112500 | 2602671390 | 3825 | 3825 | 3825 | 3825 | 1683 |
| 462 | 20230818 | 112400 | 2596233915 | 3830 | 3825 | 3830 | 3825 | 105 |
| 463 | 20230818 | 112300 | 2595832270 | 3825 | 3835 | 3835 | 3825 | 928 |
| 464 | 20230818 | 112200 | 2592276525 | 3835 | 3845 | 3845 | 3835 | 530 |
| 465 | 20230818 | 112100 | 2590243935 | 3840 | 3835 | 3840 | 3835 | 236 |
| 466 | 20230818 | 112000 | 2589338195 | 3830 | 3830 | 3830 | 3830 | 688 |
| 467 | 20230818 | 111900 | 2586703155 | 3830 | 3830 | 3830 | 3830 | 15 |
| 468 | 20230818 | 111800 | 2586645705 | 3830 | 3830 | 3830 | 3830 | 287 |
| 469 | 20230818 | 111700 | 2585546495 | 3830 | 3850 | 3850 | 3830 | 305 |
| 470 | 20230818 | 111600 | 2584376280 | 3850 | 3830 | 3850 | 3830 | 3032 |
| 471 | 20230818 | 111500 | 2572745580 | 3830 | 3845 | 3845 | 3830 | 1301 |
| 472 | 20230818 | 111400 | 2567743250 | 3845 | 3830 | 3845 | 3830 | 1547 |
| 473 | 20230818 | 111300 | 2561810870 | 3830 | 3830 | 3830 | 3830 | 1968 |
| 474 | 20230818 | 111200 | 2554273430 | 3830 | 3825 | 3830 | 3825 | 347 |
| 475 | 20230818 | 111100 | 2552945055 | 3820 | 3815 | 3820 | 3815 | 7 |
| 476 | 20230818 | 111000 | 2552918320 | 3815 | 3815 | 3815 | 3815 | 75 |
| 477 | 20230818 | 110900 | 2552632195 | 3805 | 3815 | 3815 | 3805 | 488 |
| 478 | 20230818 | 110800 | 2550774360 | 3820 | 3820 | 3820 | 3820 | 121 |
| 479 | 20230818 | 110700 | 2550312140 | 3820 | 3805 | 3820 | 3805 | 140 |
| 480 | 20230818 | 110600 | 2549779395 | 3805 | 3820 | 3820 | 3805 | 7002 |
| 481 | 20230818 | 110500 | 2523136505 | 3805 | 3805 | 3805 | 3805 | 630 |
| 482 | 20230818 | 110400 | 2520739355 | 3805 | 3805 | 3805 | 3805 | 2426 |
| 483 | 20230818 | 110300 | 2511508425 | 3805 | 3805 | 3805 | 3805 | 1925 |
| 484 | 20230818 | 110200 | 2504183800 | 3805 | 3805 | 3805 | 3800 | 975 |
| 485 | 20230818 | 110100 | 2500475925 | 3800 | 3810 | 3810 | 3800 | 2642 |
| 486 | 20230818 | 110000 | 2490433905 | 3805 | 3810 | 3810 | 3805 | 2753 |
| 487 | 20230818 | 105900 | 2479952835 | 3810 | 3820 | 3820 | 3810 | 110 |
| 488 | 20230818 | 105800 | 2479532735 | 3820 | 3820 | 3820 | 3820 | 4 |
| 489 | 20230818 | 105700 | 2479517455 | 3825 | 3805 | 3825 | 3800 | 1041 |
| 490 | 20230818 | 105600 | 2475559090 | 3825 | 3810 | 3825 | 3800 | 5783 |
| 491 | 20230818 | 105500 | 2453569820 | 3805 | 3810 | 3810 | 3805 | 4640 |
| 492 | 20230818 | 105400 | 2435906340 | 3810 | 3810 | 3810 | 3810 | 1646 |
| 493 | 20230818 | 105300 | 2429635080 | 3810 | 3825 | 3825 | 3805 | 3520 |
| 494 | 20230818 | 105200 | 2416190080 | 3830 | 3830 | 3830 | 3830 | 2208 |
| 495 | 20230818 | 105100 | 2407733440 | 3830 | 3840 | 3840 | 3830 | 1620 |
| 496 | 20230818 | 105000 | 2401523855 | 3840 | 3840 | 3840 | 3840 | 491 |
| 497 | 20230818 | 104900 | 2399638415 | 3840 | 3845 | 3845 | 3835 | 1200 |
| 498 | 20230818 | 104800 | 2395032415 | 3845 | 3850 | 3850 | 3845 | 7217 |
| 499 | 20230818 | 104700 | 2367282500 | 3855 | 3860 | 3860 | 3855 | 1679 |
| 500 | 20230818 | 104600 | 2360804460 | 3860 | 3855 | 3860 | 3855 | 1429 |
| 501 | 20230818 | 104500 | 2355291900 | 3855 | 3855 | 3855 | 3855 | 403 |
| 502 | 20230818 | 104400 | 2353738335 | 3835 | 3835 | 3835 | 3835 | 94 |
| 503 | 20230818 | 104300 | 2353377845 | 3860 | 3850 | 3860 | 3850 | 609 |
| 504 | 20230818 | 104200 | 2351027515 | 3835 | 3870 | 3870 | 3835 | 958 |
| 505 | 20230818 | 104100 | 2347337805 | 3870 | 3855 | 3870 | 3850 | 1560 |
| 506 | 20230818 | 104000 | 2341321145 | 3855 | 3880 | 3880 | 3850 | 2263 |
| 507 | 20230818 | 103900 | 2332584965 | 3880 | 3845 | 3880 | 3845 | 4061 |
| 508 | 20230818 | 103800 | 2316860295 | 3845 | 3835 | 3845 | 3835 | 292 |
| 509 | 20230818 | 103700 | 2315740465 | 3830 | 3850 | 3850 | 3830 | 383 |
| 510 | 20230818 | 103600 | 2314272990 | 3825 | 3850 | 3885 | 3820 | 6265 |
| 511 | 20230818 | 103500 | 2290082440 | 3855 | 3810 | 3855 | 3810 | 6878 |
| 512 | 20230818 | 103400 | 2263682705 | 3815 | 3810 | 3815 | 3810 | 6013 |
| 513 | 20230818 | 103300 | 2240772925 | 3805 | 3815 | 3815 | 3805 | 2111 |
| 514 | 20230818 | 103200 | 2232738160 | 3810 | 3810 | 3815 | 3810 | 2251 |
| 515 | 20230818 | 103100 | 2224160825 | 3810 | 3815 | 3815 | 3810 | 219 |
| 516 | 20230818 | 103000 | 2223325390 | 3815 | 3820 | 3820 | 3815 | 5794 |
| 517 | 20230818 | 102900 | 2201217615 | 3820 | 3820 | 3820 | 3820 | 590 |
| 518 | 20230818 | 102800 | 2198963815 | 3820 | 3815 | 3830 | 3815 | 4088 |
| 519 | 20230818 | 102700 | 2183353010 | 3825 | 3815 | 3825 | 3815 | 3575 |
| 520 | 20230818 | 102600 | 2169711965 | 3825 | 3815 | 3825 | 3815 | 2989 |
| 521 | 20230818 | 102500 | 2158300840 | 3815 | 3805 | 3825 | 3805 | 9889 |
| 522 | 20230818 | 102400 | 2120596080 | 3805 | 3810 | 3810 | 3805 | 812 |
| 523 | 20230818 | 102300 | 2117502610 | 3815 | 3805 | 3815 | 3805 | 624 |
| 524 | 20230818 | 102200 | 2115127540 | 3805 | 3815 | 3815 | 3805 | 1049 |
| 525 | 20230818 | 102100 | 2111125905 | 3815 | 3815 | 3815 | 3815 | 20 |
| 526 | 20230818 | 102000 | 2111049605 | 3815 | 3820 | 3820 | 3815 | 2260 |
| 527 | 20230818 | 101900 | 2102426345 | 3845 | 3830 | 3845 | 3820 | 2645 |
| 528 | 20230818 | 101800 | 2092277125 | 3830 | 3830 | 3830 | 3825 | 1290 |
| 529 | 20230818 | 101700 | 2087336735 | 3830 | 3825 | 3830 | 3820 | 1315 |
| 530 | 20230818 | 101600 | 2082308310 | 3825 | 3810 | 3825 | 3810 | 2014 |
| 531 | 20230818 | 101500 | 2074616535 | 3815 | 3795 | 3815 | 3795 | 709 |
| 532 | 20230818 | 101400 | 2071925500 | 3820 | 3795 | 3820 | 3790 | 2129 |
| 533 | 20230818 | 101300 | 2063851590 | 3800 | 3785 | 3800 | 3785 | 3402 |
| 534 | 20230818 | 101200 | 2050955175 | 3785 | 3790 | 3790 | 3785 | 625 |
| 535 | 20230818 | 101100 | 2048587225 | 3785 | 3790 | 3790 | 3780 | 2146 |
| 536 | 20230818 | 101000 | 2040472450 | 3790 | 3785 | 3790 | 3780 | 2220 |
| 537 | 20230818 | 100900 | 2032076275 | 3780 | 3780 | 3785 | 3775 | 1644 |
| 538 | 20230818 | 100800 | 2025863235 | 3780 | 3790 | 3790 | 3780 | 4657 |
| 539 | 20230818 | 100700 | 2008234560 | 3795 | 3800 | 3800 | 3790 | 3492 |
| 540 | 20230818 | 100600 | 1994975670 | 3805 | 3810 | 3810 | 3805 | 732 |
| 541 | 20230818 | 100500 | 1992189685 | 3810 | 3810 | 3810 | 3810 | 1175 |
| 542 | 20230818 | 100400 | 1987712935 | 3815 | 3815 | 3820 | 3800 | 11944 |
| 543 | 20230818 | 100300 | 1942264205 | 3820 | 3820 | 3820 | 3810 | 4121 |
| 544 | 20230818 | 100200 | 1926533880 | 3820 | 3820 | 3820 | 3815 | 380 |
| 545 | 20230818 | 100100 | 1925082530 | 3820 | 3810 | 3825 | 3805 | 3284 |
| 546 | 20230818 | 100000 | 1912566435 | 3810 | 3800 | 3810 | 3800 | 5429 |
| 547 | 20230818 | 095900 | 1891908680 | 3805 | 3800 | 3805 | 3800 | 1836 |
| 548 | 20230818 | 095800 | 1884931530 | 3800 | 3830 | 3830 | 3800 | 21878 |
| 549 | 20230818 | 095700 | 1801422045 | 3830 | 3840 | 3840 | 3830 | 5446 |
| 550 | 20230818 | 095600 | 1780545465 | 3840 | 3850 | 3850 | 3840 | 4738 |
| 551 | 20230818 | 095500 | 1762343515 | 3850 | 3860 | 3860 | 3845 | 4715 |
| 552 | 20230818 | 095400 | 1744203205 | 3860 | 3860 | 3860 | 3850 | 90 |
| 553 | 20230818 | 095300 | 1743855840 | 3860 | 3845 | 3860 | 3845 | 937 |
| 554 | 20230818 | 095200 | 1740248470 | 3845 | 3850 | 3850 | 3845 | 1692 |
| 555 | 20230818 | 095100 | 1733740065 | 3850 | 3860 | 3860 | 3845 | 9803 |
| 556 | 20230818 | 095000 | 1695998800 | 3855 | 3860 | 3860 | 3855 | 2071 |
| 557 | 20230818 | 094900 | 1688013145 | 3860 | 3870 | 3870 | 3855 | 7156 |
| 558 | 20230818 | 094800 | 1660419975 | 3875 | 3880 | 3885 | 3875 | 1058 |
| 559 | 20230818 | 094700 | 1656317645 | 3880 | 3860 | 3890 | 3860 | 2760 |
| 560 | 20230818 | 094600 | 1645644010 | 3850 | 3855 | 3875 | 3845 | 4462 |
| 561 | 20230818 | 094500 | 1628467065 | 3850 | 3860 | 3860 | 3850 | 6045 |
| 562 | 20230818 | 094400 | 1605159755 | 3860 | 3885 | 3885 | 3860 | 3923 |
| 563 | 20230818 | 094300 | 1590002490 | 3885 | 3865 | 3895 | 3860 | 8951 |
| 564 | 20230818 | 094200 | 1555308270 | 3860 | 3900 | 3900 | 3860 | 7728 |
| 565 | 20230818 | 094100 | 1525335960 | 3905 | 3920 | 3920 | 3895 | 17640 |
| 566 | 20230818 | 094000 | 1456427160 | 3915 | 3950 | 3950 | 3900 | 36341 |
| 567 | 20230818 | 093900 | 1313526480 | 3950 | 3915 | 3950 | 3905 | 51041 |
| 568 | 20230818 | 093800 | 1112990755 | 3915 | 3875 | 3915 | 3870 | 20608 |
| 569 | 20230818 | 093700 | 1032676250 | 3875 | 3870 | 3875 | 3870 | 852 |
| 570 | 20230818 | 093600 | 1029378190 | 3870 | 3870 | 3870 | 3865 | 3263 |
| 571 | 20230818 | 093500 | 1016758450 | 3870 | 3870 | 3870 | 3865 | 2060 |
| 572 | 20230818 | 093400 | 1008792150 | 3870 | 3870 | 3870 | 3860 | 314 |
| 573 | 20230818 | 093300 | 1007577170 | 3875 | 3845 | 3875 | 3845 | 9387 |
| 574 | 20230818 | 093200 | 971291580 | 3845 | 3850 | 3865 | 3845 | 666 |
| 575 | 20230818 | 093100 | 968724940 | 3850 | 3865 | 3870 | 3845 | 5915 |
| 576 | 20230818 | 093000 | 945934415 | 3865 | 3860 | 3870 | 3845 | 9950 |
| 577 | 20230818 | 092900 | 907613580 | 3860 | 3850 | 3860 | 3845 | 2983 |
| 578 | 20230818 | 092800 | 896126180 | 3850 | 3850 | 3850 | 3850 | 2111 |
| 579 | 20230818 | 092700 | 887998830 | 3850 | 3840 | 3850 | 3840 | 4878 |
| 580 | 20230818 | 092600 | 869223120 | 3835 | 3835 | 3840 | 3835 | 3238 |
| 581 | 20230818 | 092500 | 856792325 | 3835 | 3840 | 3840 | 3835 | 503 |
| 582 | 20230818 | 092400 | 854862350 | 3840 | 3830 | 3840 | 3830 | 2407 |
| 583 | 20230818 | 092300 | 845629430 | 3835 | 3840 | 3860 | 3835 | 4192 |
| 584 | 20230818 | 092200 | 829545740 | 3840 | 3850 | 3850 | 3840 | 5149 |
| 585 | 20230818 | 092100 | 809732310 | 3850 | 3875 | 3875 | 3850 | 2568 |
| 586 | 20230818 | 092000 | 799806215 | 3870 | 3870 | 3875 | 3845 | 2163 |
| 587 | 20230818 | 091900 | 791455595 | 3875 | 3870 | 3880 | 3870 | 306 |
| 588 | 20230818 | 091800 | 790269885 | 3845 | 3840 | 3865 | 3840 | 3384 |
| 589 | 20230818 | 091700 | 777235100 | 3840 | 3835 | 3855 | 3835 | 2271 |
| 590 | 20230818 | 091600 | 768514365 | 3835 | 3840 | 3840 | 3830 | 8119 |
| 591 | 20230818 | 091500 | 737378255 | 3845 | 3860 | 3865 | 3845 | 10343 |
| 592 | 20230818 | 091400 | 697514170 | 3865 | 3880 | 3880 | 3865 | 9018 |
| 593 | 20230818 | 091300 | 662619525 | 3870 | 3880 | 3900 | 3870 | 8545 |
| 594 | 20230818 | 091200 | 629464105 | 3900 | 3880 | 3900 | 3870 | 14507 |
| 595 | 20230818 | 091100 | 573148905 | 3895 | 3875 | 3895 | 3850 | 7494 |
| 596 | 20230818 | 091000 | 544187475 | 3875 | 3920 | 3930 | 3870 | 26016 |
| 597 | 20230818 | 090900 | 442610255 | 3930 | 3875 | 3935 | 3875 | 31928 |
| 598 | 20230818 | 090800 | 317672600 | 3875 | 3835 | 3885 | 3820 | 9006 |
| 599 | 20230818 | 090700 | 282895435 | 3835 | 3800 | 3835 | 3795 | 14962 |
| 600 | 20230818 | 090600 | 225704245 | 3805 | 3805 | 3810 | 3790 | 2359 |
| 601 | 20230818 | 090500 | 216729090 | 3800 | 3770 | 3800 | 3760 | 9732 |
| 602 | 20230818 | 090400 | 179918015 | 3770 | 3770 | 3770 | 3755 | 3811 |
| 603 | 20230818 | 090300 | 165555845 | 3770 | 3740 | 3770 | 3740 | 3808 |
| 604 | 20230818 | 090200 | 151268550 | 3745 | 3730 | 3750 | 3720 | 2548 |
| 605 | 20230818 | 090100 | 141777345 | 3730 | 3735 | 3735 | 3720 | 15035 |
| 606 | 20230818 | 090000 | 85698520 | 3735 | 3730 | 3760 | 3730 | 20738 |