30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 3 | 20230818 | 191000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 4 | 20230818 | 190900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 5 | 20230818 | 190800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 6 | 20230818 | 190700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 7 | 20230818 | 190600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 8 | 20230818 | 190500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 9 | 20230818 | 190400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 10 | 20230818 | 190300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 11 | 20230818 | 190200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 12 | 20230818 | 190100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 13 | 20230818 | 190000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 14 | 20230818 | 185900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 15 | 20230818 | 185800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 16 | 20230818 | 185700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 17 | 20230818 | 185600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 18 | 20230818 | 185500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 19 | 20230818 | 185400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 20 | 20230818 | 185300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 21 | 20230818 | 185200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 22 | 20230818 | 185100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 23 | 20230818 | 185000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 24 | 20230818 | 184900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 25 | 20230818 | 184800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 26 | 20230818 | 184700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 27 | 20230818 | 184600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 28 | 20230818 | 184500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 29 | 20230818 | 184400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 30 | 20230818 | 184300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 31 | 20230818 | 184200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 32 | 20230818 | 184100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 33 | 20230818 | 184000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 34 | 20230818 | 183900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 35 | 20230818 | 183800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 36 | 20230818 | 183700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 37 | 20230818 | 183600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 38 | 20230818 | 183500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 39 | 20230818 | 183400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 40 | 20230818 | 183300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 41 | 20230818 | 183200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 42 | 20230818 | 183100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 43 | 20230818 | 183000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 44 | 20230818 | 182900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 45 | 20230818 | 182800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 46 | 20230818 | 182700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 47 | 20230818 | 182600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 48 | 20230818 | 182500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 49 | 20230818 | 182400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 50 | 20230818 | 182300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 51 | 20230818 | 182200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 52 | 20230818 | 182100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 53 | 20230818 | 182000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 54 | 20230818 | 181900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 55 | 20230818 | 181800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 56 | 20230818 | 181700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 57 | 20230818 | 181600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 58 | 20230818 | 181500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 59 | 20230818 | 181400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 60 | 20230818 | 181300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 61 | 20230818 | 181200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 62 | 20230818 | 181100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 63 | 20230818 | 181000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 64 | 20230818 | 180900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 65 | 20230818 | 180800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 66 | 20230818 | 180700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 67 | 20230818 | 180600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 68 | 20230818 | 180500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 69 | 20230818 | 180400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 70 | 20230818 | 180300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 71 | 20230818 | 180200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 72 | 20230818 | 180100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 73 | 20230818 | 180000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 74 | 20230818 | 175900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 75 | 20230818 | 175800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 76 | 20230818 | 175700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 77 | 20230818 | 175600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 78 | 20230818 | 175500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 79 | 20230818 | 175400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 80 | 20230818 | 175300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 81 | 20230818 | 175200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 82 | 20230818 | 175100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 83 | 20230818 | 175000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 84 | 20230818 | 174900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 85 | 20230818 | 174800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 86 | 20230818 | 174700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 87 | 20230818 | 174600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 88 | 20230818 | 174500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 89 | 20230818 | 174400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 90 | 20230818 | 174300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 91 | 20230818 | 174200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 92 | 20230818 | 174100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 93 | 20230818 | 174000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 94 | 20230818 | 173900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 95 | 20230818 | 173800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 96 | 20230818 | 173700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 97 | 20230818 | 173600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 98 | 20230818 | 173500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 99 | 20230818 | 173400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 100 | 20230818 | 173300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 101 | 20230818 | 173200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 102 | 20230818 | 173100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 103 | 20230818 | 173000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 104 | 20230818 | 172900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 105 | 20230818 | 172800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 106 | 20230818 | 172700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 107 | 20230818 | 172600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 108 | 20230818 | 172500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 109 | 20230818 | 172400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 110 | 20230818 | 172300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 111 | 20230818 | 172200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 112 | 20230818 | 172100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 113 | 20230818 | 172000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 114 | 20230818 | 171900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 115 | 20230818 | 171800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 116 | 20230818 | 171700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 117 | 20230818 | 171600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 118 | 20230818 | 171500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 119 | 20230818 | 171400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 120 | 20230818 | 171300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 121 | 20230818 | 171200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 122 | 20230818 | 171100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 123 | 20230818 | 171000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 124 | 20230818 | 170900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 125 | 20230818 | 170800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 126 | 20230818 | 170700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 127 | 20230818 | 170600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 128 | 20230818 | 170500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 129 | 20230818 | 170400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 130 | 20230818 | 170300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 131 | 20230818 | 170200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 132 | 20230818 | 170100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 133 | 20230818 | 170000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 134 | 20230818 | 165900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 135 | 20230818 | 165800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 136 | 20230818 | 165700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 137 | 20230818 | 165600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 138 | 20230818 | 165500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 139 | 20230818 | 165400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 140 | 20230818 | 165300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 141 | 20230818 | 165200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 142 | 20230818 | 165100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 143 | 20230818 | 165000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 144 | 20230818 | 164900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 145 | 20230818 | 164800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 146 | 20230818 | 164700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 147 | 20230818 | 164600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 148 | 20230818 | 164500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 149 | 20230818 | 164400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 150 | 20230818 | 164300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 151 | 20230818 | 164200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 152 | 20230818 | 164100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 153 | 20230818 | 164000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 154 | 20230818 | 163900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 155 | 20230818 | 163800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 156 | 20230818 | 163700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 157 | 20230818 | 163600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 158 | 20230818 | 163500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 159 | 20230818 | 163400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 160 | 20230818 | 163300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 161 | 20230818 | 163200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 162 | 20230818 | 163100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 163 | 20230818 | 163000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 164 | 20230818 | 162900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 165 | 20230818 | 162800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 166 | 20230818 | 162700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 167 | 20230818 | 162600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 168 | 20230818 | 162500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 169 | 20230818 | 162400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 170 | 20230818 | 162300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 171 | 20230818 | 162200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 172 | 20230818 | 162100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 173 | 20230818 | 162000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 174 | 20230818 | 161900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 175 | 20230818 | 161800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 176 | 20230818 | 161700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 177 | 20230818 | 161600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 178 | 20230818 | 161500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 179 | 20230818 | 161400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 180 | 20230818 | 161300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 181 | 20230818 | 161200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 182 | 20230818 | 161100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 183 | 20230818 | 161000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 184 | 20230818 | 160900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 185 | 20230818 | 160800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 186 | 20230818 | 160700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 187 | 20230818 | 160600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 188 | 20230818 | 160500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 189 | 20230818 | 160400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 190 | 20230818 | 160300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 191 | 20230818 | 160200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 192 | 20230818 | 160100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 193 | 20230818 | 160000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 194 | 20230818 | 155900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 195 | 20230818 | 155800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 196 | 20230818 | 155700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 197 | 20230818 | 155600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 198 | 20230818 | 155500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 199 | 20230818 | 155400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 200 | 20230818 | 155300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 201 | 20230818 | 155200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 202 | 20230818 | 155100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 203 | 20230818 | 155000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 204 | 20230818 | 154900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 205 | 20230818 | 154800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 206 | 20230818 | 154700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 207 | 20230818 | 154600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 208 | 20230818 | 154500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 209 | 20230818 | 154400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 210 | 20230818 | 154300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 211 | 20230818 | 154200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 212 | 20230818 | 154100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 213 | 20230818 | 154000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 214 | 20230818 | 153900 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 215 | 20230818 | 153800 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 216 | 20230818 | 153700 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 217 | 20230818 | 153600 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 218 | 20230818 | 153500 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 219 | 20230818 | 153400 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 220 | 20230818 | 153300 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 221 | 20230818 | 153200 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 222 | 20230818 | 153100 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 0 |
| 223 | 20230818 | 153000 | 8430843105 | 4950 | 4950 | 4950 | 4950 | 25315 |
| 224 | 20230818 | 152900 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 225 | 20230818 | 152800 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 226 | 20230818 | 152700 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 227 | 20230818 | 152600 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 228 | 20230818 | 152500 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 229 | 20230818 | 152400 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 230 | 20230818 | 152300 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 231 | 20230818 | 152200 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 232 | 20230818 | 152100 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 233 | 20230818 | 152000 | 8305533855 | 4950 | 4950 | 4950 | 4950 | 0 |
| 234 | 20230818 | 151900 | 8305533855 | 4950 | 4955 | 4955 | 4945 | 2562 |
| 235 | 20230818 | 151800 | 8292854030 | 4950 | 4945 | 4950 | 4945 | 4043 |
| 236 | 20230818 | 151700 | 8272845100 | 4945 | 4945 | 4950 | 4945 | 77 |
| 237 | 20230818 | 151600 | 8272464060 | 4945 | 4950 | 4950 | 4945 | 1504 |
| 238 | 20230818 | 151500 | 8265019850 | 4945 | 4945 | 4945 | 4945 | 3768 |
| 239 | 20230818 | 151400 | 8246387090 | 4945 | 4950 | 4950 | 4945 | 1574 |
| 240 | 20230818 | 151300 | 8238599135 | 4955 | 4950 | 4955 | 4950 | 2730 |
| 241 | 20230818 | 151200 | 8225085580 | 4950 | 4955 | 4955 | 4950 | 342 |
| 242 | 20230818 | 151100 | 8223392375 | 4955 | 4950 | 4960 | 4950 | 1832 |
| 243 | 20230818 | 151000 | 8214319395 | 4950 | 4950 | 4950 | 4945 | 4776 |
| 244 | 20230818 | 150900 | 8190691825 | 4950 | 4955 | 4955 | 4950 | 402 |
| 245 | 20230818 | 150800 | 8188700415 | 4955 | 4960 | 4960 | 4955 | 1374 |
| 246 | 20230818 | 150700 | 8181889955 | 4965 | 4960 | 4965 | 4955 | 2344 |
| 247 | 20230818 | 150600 | 8170261435 | 4955 | 4955 | 4955 | 4955 | 937 |
| 248 | 20230818 | 150500 | 8165618600 | 4955 | 4950 | 4960 | 4950 | 2793 |
| 249 | 20230818 | 150400 | 8151777150 | 4955 | 4955 | 4955 | 4950 | 683 |
| 250 | 20230818 | 150300 | 8148393305 | 4955 | 4950 | 4955 | 4950 | 1297 |
| 251 | 20230818 | 150200 | 8141968170 | 4955 | 4945 | 4955 | 4945 | 8360 |
| 252 | 20230818 | 150100 | 8100612805 | 4945 | 4940 | 4945 | 4940 | 3576 |
| 253 | 20230818 | 150000 | 8082930985 | 4945 | 4945 | 4945 | 4945 | 3246 |
| 254 | 20230818 | 145900 | 8066879515 | 4945 | 4945 | 4950 | 4945 | 703 |
| 255 | 20230818 | 145800 | 8063402710 | 4950 | 4945 | 4950 | 4945 | 683 |
| 256 | 20230818 | 145700 | 8060025190 | 4950 | 4945 | 4950 | 4945 | 701 |
| 257 | 20230818 | 145600 | 8056558570 | 4945 | 4945 | 4945 | 4945 | 219 |
| 258 | 20230818 | 145500 | 8055475615 | 4945 | 4945 | 4950 | 4945 | 927 |
| 259 | 20230818 | 145400 | 8050891045 | 4950 | 4950 | 4950 | 4950 | 274 |
| 260 | 20230818 | 145300 | 8049534745 | 4950 | 4955 | 4955 | 4950 | 3276 |
| 261 | 20230818 | 145200 | 8033318515 | 4955 | 4960 | 4960 | 4955 | 1036 |
| 262 | 20230818 | 145100 | 8028185110 | 4960 | 4955 | 4960 | 4955 | 4062 |
| 263 | 20230818 | 145000 | 8008057835 | 4955 | 4955 | 4955 | 4950 | 225 |
| 264 | 20230818 | 144900 | 8006943790 | 4955 | 4950 | 4955 | 4950 | 3569 |
| 265 | 20230818 | 144800 | 7989259910 | 4950 | 4955 | 4955 | 4950 | 506 |
| 266 | 20230818 | 144700 | 7986753215 | 4955 | 4955 | 4955 | 4950 | 3516 |
| 267 | 20230818 | 144600 | 7969331970 | 4955 | 4955 | 4955 | 4955 | 204 |
| 268 | 20230818 | 144500 | 7968321150 | 4955 | 4955 | 4955 | 4955 | 25 |
| 269 | 20230818 | 144400 | 7968197275 | 4955 | 4955 | 4955 | 4955 | 151 |
| 270 | 20230818 | 144300 | 7967449070 | 4950 | 4955 | 4955 | 4950 | 388 |
| 271 | 20230818 | 144200 | 7965528250 | 4955 | 4955 | 4955 | 4950 | 119 |
| 272 | 20230818 | 144100 | 7964938610 | 4955 | 4955 | 4955 | 4955 | 42 |
| 273 | 20230818 | 144000 | 7964730500 | 4955 | 4955 | 4955 | 4955 | 278 |
| 274 | 20230818 | 143900 | 7963353010 | 4955 | 4955 | 4960 | 4955 | 679 |
| 275 | 20230818 | 143800 | 7959986815 | 4955 | 4960 | 4960 | 4955 | 175 |
| 276 | 20230818 | 143700 | 7959119035 | 4955 | 4950 | 4960 | 4950 | 4947 |
| 277 | 20230818 | 143600 | 7934627100 | 4945 | 4945 | 4945 | 4945 | 309 |
| 278 | 20230818 | 143500 | 7933099095 | 4945 | 4945 | 4945 | 4945 | 4765 |
| 279 | 20230818 | 143400 | 7909536170 | 4950 | 4945 | 4950 | 4945 | 509 |
| 280 | 20230818 | 143300 | 7907019160 | 4945 | 4945 | 4945 | 4945 | 798 |
| 281 | 20230818 | 143200 | 7903073050 | 4945 | 4945 | 4945 | 4945 | 2399 |
| 282 | 20230818 | 143100 | 7891209995 | 4950 | 4950 | 4950 | 4950 | 16 |
| 283 | 20230818 | 143000 | 7891130795 | 4950 | 4950 | 4950 | 4945 | 2098 |
| 284 | 20230818 | 142900 | 7880746310 | 4950 | 4950 | 4950 | 4950 | 319 |
| 285 | 20230818 | 142800 | 7879167260 | 4950 | 4950 | 4950 | 4945 | 26 |
| 286 | 20230818 | 142700 | 7879038610 | 4950 | 4950 | 4950 | 4945 | 732 |
| 287 | 20230818 | 142600 | 7875415235 | 4950 | 4945 | 4950 | 4945 | 2533 |
| 288 | 20230818 | 142500 | 7862888585 | 4945 | 4940 | 4945 | 4940 | 660 |
| 289 | 20230818 | 142400 | 7859628135 | 4945 | 4945 | 4945 | 4945 | 5 |
| 290 | 20230818 | 142300 | 7859603410 | 4940 | 4940 | 4940 | 4940 | 1080 |
| 291 | 20230818 | 142200 | 7854268210 | 4945 | 4945 | 4945 | 4945 | 564 |
| 292 | 20230818 | 142100 | 7851479230 | 4945 | 4940 | 4945 | 4935 | 5438 |
| 293 | 20230818 | 142000 | 7824616910 | 4940 | 4935 | 4940 | 4935 | 279 |
| 294 | 20230818 | 141900 | 7823239980 | 4940 | 4935 | 4940 | 4935 | 538 |
| 295 | 20230818 | 141800 | 7820584835 | 4935 | 4935 | 4940 | 4935 | 693 |
| 296 | 20230818 | 141700 | 7817164875 | 4935 | 4935 | 4940 | 4935 | 946 |
| 297 | 20230818 | 141600 | 7812496320 | 4935 | 4935 | 4935 | 4935 | 190 |
| 298 | 20230818 | 141500 | 7811558670 | 4935 | 4935 | 4940 | 4935 | 549 |
| 299 | 20230818 | 141400 | 7808848755 | 4935 | 4940 | 4940 | 4935 | 2189 |
| 300 | 20230818 | 141300 | 7798037210 | 4940 | 4945 | 4945 | 4940 | 2803 |
| 301 | 20230818 | 141200 | 7784189170 | 4940 | 4945 | 4945 | 4940 | 5413 |
| 302 | 20230818 | 141100 | 7757423955 | 4945 | 4945 | 4945 | 4945 | 2763 |
| 303 | 20230818 | 141000 | 7743760920 | 4945 | 4955 | 4955 | 4945 | 3852 |
| 304 | 20230818 | 140900 | 7724695890 | 4950 | 4965 | 4965 | 4950 | 5772 |
| 305 | 20230818 | 140800 | 7696069770 | 4965 | 4950 | 4965 | 4950 | 3724 |
| 306 | 20230818 | 140700 | 7677599415 | 4955 | 4950 | 4955 | 4945 | 4069 |
| 307 | 20230818 | 140600 | 7657468450 | 4955 | 4945 | 4955 | 4945 | 706 |
| 308 | 20230818 | 140500 | 7653973075 | 4945 | 4950 | 4950 | 4945 | 715 |
| 309 | 20230818 | 140400 | 7650434275 | 4955 | 4950 | 4955 | 4950 | 1300 |
| 310 | 20230818 | 140300 | 7643999270 | 4950 | 4955 | 4955 | 4950 | 2887 |
| 311 | 20230818 | 140200 | 7629703060 | 4955 | 4955 | 4955 | 4955 | 108 |
| 312 | 20230818 | 140100 | 7629167920 | 4950 | 4955 | 4960 | 4950 | 923 |
| 313 | 20230818 | 140000 | 7624594400 | 4955 | 4945 | 4955 | 4945 | 2801 |
| 314 | 20230818 | 135900 | 7610731125 | 4950 | 4950 | 4950 | 4950 | 335 |
| 315 | 20230818 | 135800 | 7609072875 | 4950 | 4945 | 4950 | 4945 | 169 |
| 316 | 20230818 | 135700 | 7608236610 | 4950 | 4955 | 4960 | 4950 | 1067 |
| 317 | 20230818 | 135600 | 7602954530 | 4960 | 4950 | 4960 | 4950 | 4032 |
| 318 | 20230818 | 135500 | 7582995940 | 4950 | 4930 | 4960 | 4925 | 15130 |
| 319 | 20230818 | 135400 | 7508334925 | 4930 | 4935 | 4935 | 4930 | 6149 |
| 320 | 20230818 | 135300 | 7478001875 | 4935 | 4950 | 4950 | 4935 | 14242 |
| 321 | 20230818 | 135200 | 7407626930 | 4955 | 4950 | 4955 | 4950 | 110 |
| 322 | 20230818 | 135100 | 7407082130 | 4950 | 4950 | 4950 | 4950 | 1137 |
| 323 | 20230818 | 135000 | 7401453980 | 4950 | 4955 | 4955 | 4950 | 427 |
| 324 | 20230818 | 134900 | 7399339210 | 4955 | 4955 | 4955 | 4950 | 581 |
| 325 | 20230818 | 134800 | 7396463235 | 4950 | 4955 | 4955 | 4950 | 4768 |
| 326 | 20230818 | 134700 | 7372861340 | 4955 | 4960 | 4960 | 4955 | 6104 |
| 327 | 20230818 | 134600 | 7342616015 | 4960 | 4960 | 4965 | 4960 | 769 |
| 328 | 20230818 | 134500 | 7338801765 | 4960 | 4960 | 4965 | 4960 | 2789 |
| 329 | 20230818 | 134400 | 7324966205 | 4960 | 4960 | 4960 | 4955 | 276 |
| 330 | 20230818 | 134300 | 7323597620 | 4960 | 4955 | 4960 | 4955 | 723 |
| 331 | 20230818 | 134200 | 7320014485 | 4955 | 4960 | 4960 | 4955 | 130 |
| 332 | 20230818 | 134100 | 7319370185 | 4960 | 4955 | 4960 | 4955 | 802 |
| 333 | 20230818 | 134000 | 7315394120 | 4960 | 4960 | 4960 | 4960 | 1426 |
| 334 | 20230818 | 133900 | 7308321160 | 4955 | 4955 | 4965 | 4945 | 3682 |
| 335 | 20230818 | 133800 | 7290085805 | 4955 | 4950 | 4965 | 4950 | 2178 |
| 336 | 20230818 | 133700 | 7279299135 | 4945 | 4950 | 4955 | 4945 | 6115 |
| 337 | 20230818 | 133600 | 7249027320 | 4945 | 4965 | 4965 | 4945 | 30429 |
| 338 | 20230818 | 133500 | 7098290685 | 4970 | 4970 | 4970 | 4965 | 1333 |
| 339 | 20230818 | 133400 | 7091666335 | 4965 | 4970 | 4975 | 4965 | 2132 |
| 340 | 20230818 | 133300 | 7081071185 | 4970 | 4970 | 4970 | 4970 | 319 |
| 341 | 20230818 | 133200 | 7079485755 | 4970 | 4975 | 4975 | 4970 | 1147 |
| 342 | 20230818 | 133100 | 7073780310 | 4975 | 4975 | 4980 | 4975 | 1191 |
| 343 | 20230818 | 133000 | 7067853490 | 4975 | 4975 | 4980 | 4970 | 3939 |
| 344 | 20230818 | 132900 | 7048257170 | 4975 | 4975 | 4975 | 4970 | 774 |
| 345 | 20230818 | 132800 | 7044406655 | 4975 | 4975 | 4980 | 4975 | 5615 |
| 346 | 20230818 | 132700 | 7016471520 | 4980 | 4980 | 4980 | 4980 | 737 |
| 347 | 20230818 | 132600 | 7012801260 | 4975 | 4980 | 4980 | 4975 | 381 |
| 348 | 20230818 | 132500 | 7010905250 | 4980 | 4980 | 4980 | 4980 | 320 |
| 349 | 20230818 | 132400 | 7009311650 | 4980 | 4975 | 4980 | 4975 | 2 |
| 350 | 20230818 | 132300 | 7009301695 | 4980 | 4975 | 4980 | 4975 | 169 |
| 351 | 20230818 | 132200 | 7008460460 | 4980 | 4975 | 4980 | 4975 | 2073 |
| 352 | 20230818 | 132100 | 6998146780 | 4975 | 4975 | 4975 | 4975 | 0 |
| 353 | 20230818 | 132000 | 6998146780 | 4975 | 4975 | 4975 | 4975 | 1 |
| 354 | 20230818 | 131900 | 6998141805 | 4975 | 4975 | 4975 | 4965 | 812 |
| 355 | 20230818 | 131800 | 6994104510 | 4975 | 4970 | 4975 | 4960 | 22974 |
| 356 | 20230818 | 131700 | 6880088440 | 4970 | 4980 | 4980 | 4970 | 3032 |
| 357 | 20230818 | 131600 | 6864998180 | 4980 | 4975 | 4980 | 4975 | 1482 |
| 358 | 20230818 | 131500 | 6857621720 | 4975 | 4980 | 4980 | 4975 | 5470 |
| 359 | 20230818 | 131400 | 6830381125 | 4985 | 4985 | 4985 | 4985 | 107 |
| 360 | 20230818 | 131300 | 6829847730 | 4980 | 4990 | 4990 | 4980 | 1796 |
| 361 | 20230818 | 131200 | 6820896370 | 4985 | 4985 | 4985 | 4985 | 79 |
| 362 | 20230818 | 131100 | 6820502555 | 4990 | 4990 | 4990 | 4985 | 329 |
| 363 | 20230818 | 131000 | 6818861375 | 4990 | 4985 | 4990 | 4980 | 1343 |
| 364 | 20230818 | 130900 | 6812164045 | 4990 | 4990 | 4990 | 4985 | 1428 |
| 365 | 20230818 | 130800 | 6805038575 | 4990 | 4990 | 4990 | 4990 | 0 |
| 366 | 20230818 | 130700 | 6805038575 | 4990 | 4995 | 4995 | 4985 | 723 |
| 367 | 20230818 | 130600 | 6801430840 | 4990 | 4990 | 4990 | 4990 | 1138 |
| 368 | 20230818 | 130500 | 6795752220 | 4990 | 4990 | 4990 | 4990 | 354 |
| 369 | 20230818 | 130400 | 6793985760 | 4985 | 4985 | 4985 | 4985 | 3358 |
| 370 | 20230818 | 130300 | 6777246130 | 4985 | 4985 | 4985 | 4980 | 5405 |
| 371 | 20230818 | 130200 | 6750302960 | 4985 | 4985 | 4985 | 4985 | 182 |
| 372 | 20230818 | 130100 | 6749395690 | 4985 | 4980 | 4985 | 4980 | 3100 |
| 373 | 20230818 | 130000 | 6733956450 | 4980 | 4985 | 4985 | 4980 | 2006 |
| 374 | 20230818 | 125900 | 6723966510 | 4985 | 4985 | 4985 | 4985 | 14 |
| 375 | 20230818 | 125800 | 6723896720 | 4980 | 4980 | 4985 | 4980 | 4152 |
| 376 | 20230818 | 125700 | 6703219610 | 4980 | 4980 | 4985 | 4980 | 565 |
| 377 | 20230818 | 125600 | 6700405905 | 4985 | 4980 | 4985 | 4980 | 181 |
| 378 | 20230818 | 125500 | 6699504505 | 4980 | 4975 | 4985 | 4975 | 1078 |
| 379 | 20230818 | 125400 | 6694135280 | 4985 | 4970 | 4985 | 4970 | 5550 |
| 380 | 20230818 | 125300 | 6666547050 | 4965 | 4965 | 4965 | 4965 | 507 |
| 381 | 20230818 | 125200 | 6664029795 | 4970 | 4970 | 4970 | 4970 | 17 |
| 382 | 20230818 | 125100 | 6663945305 | 4970 | 4970 | 4970 | 4965 | 672 |
| 383 | 20230818 | 125000 | 6660606375 | 4970 | 4965 | 4970 | 4965 | 235 |
| 384 | 20230818 | 124900 | 6659439425 | 4970 | 4970 | 4970 | 4970 | 337 |
| 385 | 20230818 | 124800 | 6657764535 | 4970 | 4970 | 4970 | 4970 | 640 |
| 386 | 20230818 | 124700 | 6654583735 | 4970 | 4960 | 4970 | 4960 | 1417 |
| 387 | 20230818 | 124600 | 6647548230 | 4965 | 4965 | 4965 | 4965 | 926 |
| 388 | 20230818 | 124500 | 6642950640 | 4965 | 4985 | 4985 | 4965 | 30209 |
| 389 | 20230818 | 124400 | 6492590785 | 4985 | 4985 | 4985 | 4980 | 1104 |
| 390 | 20230818 | 124300 | 6487092590 | 4980 | 4985 | 4985 | 4980 | 3238 |
| 391 | 20230818 | 124200 | 6470961005 | 4985 | 4980 | 4985 | 4980 | 430 |
| 392 | 20230818 | 124100 | 6468818345 | 4980 | 4980 | 4980 | 4980 | 1533 |
| 393 | 20230818 | 124000 | 6461184005 | 4980 | 4985 | 4985 | 4975 | 629 |
| 394 | 20230818 | 123900 | 6458051930 | 4985 | 4990 | 4990 | 4980 | 2242 |
| 395 | 20230818 | 123800 | 6446880350 | 4990 | 4985 | 4990 | 4985 | 124 |
| 396 | 20230818 | 123700 | 6446261595 | 4990 | 4985 | 4990 | 4985 | 565 |
| 397 | 20230818 | 123600 | 6443445065 | 4985 | 4995 | 4995 | 4985 | 1449 |
| 398 | 20230818 | 123500 | 6436214775 | 4990 | 4990 | 4995 | 4990 | 1132 |
| 399 | 20230818 | 123400 | 6430560910 | 4995 | 4995 | 4995 | 4995 | 445 |
| 400 | 20230818 | 123300 | 6428338135 | 4995 | 4995 | 4995 | 4990 | 218 |
| 401 | 20230818 | 123200 | 6427249495 | 4995 | 4995 | 4995 | 4995 | 470 |
| 402 | 20230818 | 123100 | 6424901845 | 4995 | 4990 | 4995 | 4990 | 2295 |
| 403 | 20230818 | 123000 | 6413449285 | 4990 | 4990 | 4990 | 4990 | 1339 |
| 404 | 20230818 | 122900 | 6406767675 | 4990 | 4985 | 4990 | 4985 | 699 |
| 405 | 20230818 | 122800 | 6403280105 | 4985 | 4985 | 4990 | 4980 | 2495 |
| 406 | 20230818 | 122700 | 6390842925 | 4980 | 4980 | 4980 | 4980 | 270 |
| 407 | 20230818 | 122600 | 6389498325 | 4980 | 4985 | 4985 | 4980 | 616 |
| 408 | 20230818 | 122500 | 6386430600 | 4985 | 4980 | 4985 | 4980 | 1116 |
| 409 | 20230818 | 122400 | 6380868220 | 4985 | 4985 | 4985 | 4980 | 164 |
| 410 | 20230818 | 122300 | 6380051160 | 4980 | 4980 | 4980 | 4975 | 990 |
| 411 | 20230818 | 122200 | 6375123490 | 4980 | 4980 | 4980 | 4980 | 1092 |
| 412 | 20230818 | 122100 | 6369685330 | 4980 | 4980 | 4985 | 4980 | 8521 |
| 413 | 20230818 | 122000 | 6327241290 | 4980 | 4980 | 4985 | 4980 | 570 |
| 414 | 20230818 | 121900 | 6324402525 | 4980 | 4985 | 4985 | 4980 | 1010 |
| 415 | 20230818 | 121800 | 6319371670 | 4985 | 4995 | 4995 | 4985 | 8903 |
| 416 | 20230818 | 121700 | 6274964120 | 5000 | 4995 | 5000 | 4995 | 495 |
| 417 | 20230818 | 121600 | 6272490595 | 4995 | 4995 | 4995 | 4995 | 687 |
| 418 | 20230818 | 121500 | 6269059030 | 5000 | 4995 | 5000 | 4995 | 720 |
| 419 | 20230818 | 121400 | 6265461535 | 4995 | 4995 | 4995 | 4995 | 380 |
| 420 | 20230818 | 121300 | 6263563435 | 4995 | 5000 | 5000 | 4995 | 348 |
| 421 | 20230818 | 121200 | 6261824025 | 5000 | 5000 | 5000 | 5000 | 2920 |
| 422 | 20230818 | 121100 | 6247224025 | 5000 | 5000 | 5000 | 5000 | 2027 |
| 423 | 20230818 | 121000 | 6237089025 | 5010 | 5010 | 5010 | 5010 | 22 |
| 424 | 20230818 | 120900 | 6236978805 | 5000 | 5010 | 5010 | 5000 | 4713 |
| 425 | 20230818 | 120800 | 6213376675 | 5010 | 4995 | 5010 | 4995 | 3929 |
| 426 | 20230818 | 120700 | 6193733390 | 5000 | 5010 | 5010 | 5000 | 1776 |
| 427 | 20230818 | 120600 | 6184852100 | 5010 | 5010 | 5020 | 5010 | 1661 |
| 428 | 20230818 | 120500 | 6176529930 | 5020 | 5010 | 5020 | 5010 | 637 |
| 429 | 20230818 | 120400 | 6173333240 | 5010 | 5010 | 5020 | 5010 | 3102 |
| 430 | 20230818 | 120300 | 6157792070 | 5010 | 5000 | 5010 | 5000 | 359 |
| 431 | 20230818 | 120200 | 6155995480 | 5000 | 5000 | 5000 | 5000 | 323 |
| 432 | 20230818 | 120100 | 6154380480 | 5000 | 5000 | 5000 | 5000 | 493 |
| 433 | 20230818 | 120000 | 6151915480 | 5000 | 5010 | 5010 | 5000 | 2908 |
| 434 | 20230818 | 115900 | 6137374390 | 5010 | 5010 | 5010 | 5010 | 44 |
| 435 | 20230818 | 115800 | 6137153950 | 5010 | 5010 | 5010 | 5000 | 1801 |
| 436 | 20230818 | 115700 | 6128139420 | 5010 | 5000 | 5010 | 5000 | 1091 |
| 437 | 20230818 | 115600 | 6122684360 | 5010 | 5010 | 5010 | 5010 | 35 |
| 438 | 20230818 | 115500 | 6122509010 | 5010 | 4990 | 5010 | 4990 | 6275 |
| 439 | 20230818 | 115400 | 6091156745 | 4995 | 4990 | 4995 | 4990 | 1055 |
| 440 | 20230818 | 115300 | 6085892285 | 4995 | 4990 | 4995 | 4990 | 610 |
| 441 | 20230818 | 115200 | 6082848375 | 4990 | 4990 | 4995 | 4990 | 1225 |
| 442 | 20230818 | 115100 | 6076735605 | 4990 | 4995 | 4995 | 4990 | 2695 |
| 443 | 20230818 | 115000 | 6063275910 | 4995 | 5000 | 5000 | 4995 | 597 |
| 444 | 20230818 | 114900 | 6060293755 | 5000 | 5000 | 5000 | 5000 | 203 |
| 445 | 20230818 | 114800 | 6059278755 | 5000 | 4995 | 5000 | 4995 | 926 |
| 446 | 20230818 | 114700 | 6054650660 | 5000 | 4995 | 5000 | 4995 | 911 |
| 447 | 20230818 | 114600 | 6050098900 | 4995 | 4995 | 5000 | 4995 | 436 |
| 448 | 20230818 | 114500 | 6047920820 | 5000 | 5000 | 5000 | 5000 | 93 |
| 449 | 20230818 | 114400 | 6047455820 | 5000 | 4995 | 5000 | 4995 | 667 |
| 450 | 20230818 | 114300 | 6044120935 | 4995 | 4995 | 4995 | 4990 | 2789 |
| 451 | 20230818 | 114200 | 6030190885 | 4995 | 5000 | 5000 | 4990 | 1439 |
| 452 | 20230818 | 114100 | 6023008820 | 4990 | 4985 | 4990 | 4980 | 6471 |
| 453 | 20230818 | 114000 | 5990739800 | 4985 | 4985 | 4990 | 4985 | 2963 |
| 454 | 20230818 | 113900 | 5975968950 | 4990 | 4990 | 4990 | 4985 | 4601 |
| 455 | 20230818 | 113800 | 5953030105 | 4990 | 4990 | 4990 | 4985 | 2220 |
| 456 | 20230818 | 113700 | 5941955350 | 4995 | 5010 | 5010 | 4995 | 11159 |
| 457 | 20230818 | 113600 | 5886182775 | 5010 | 5000 | 5010 | 5000 | 2785 |
| 458 | 20230818 | 113500 | 5872239015 | 5000 | 5010 | 5010 | 5000 | 7839 |
| 459 | 20230818 | 113400 | 5833031275 | 5010 | 5020 | 5020 | 5000 | 4846 |
| 460 | 20230818 | 113300 | 5808774045 | 5020 | 5010 | 5020 | 5010 | 1841 |
| 461 | 20230818 | 113200 | 5799538105 | 5010 | 5010 | 5020 | 5010 | 4566 |
| 462 | 20230818 | 113100 | 5776662105 | 5020 | 5020 | 5020 | 5010 | 4439 |
| 463 | 20230818 | 113000 | 5754413015 | 5020 | 5020 | 5020 | 5020 | 626 |
| 464 | 20230818 | 112900 | 5751270495 | 5020 | 5020 | 5020 | 5010 | 1933 |
| 465 | 20230818 | 112800 | 5741566855 | 5020 | 5010 | 5020 | 5010 | 5107 |
| 466 | 20230818 | 112700 | 5715962775 | 5000 | 5000 | 5010 | 5000 | 1210 |
| 467 | 20230818 | 112600 | 5709902775 | 5000 | 5000 | 5010 | 5000 | 1483 |
| 468 | 20230818 | 112500 | 5702474275 | 5010 | 4990 | 5010 | 4990 | 4937 |
| 469 | 20230818 | 112400 | 5677808520 | 4990 | 4995 | 4995 | 4990 | 6036 |
| 470 | 20230818 | 112300 | 5647686485 | 4990 | 5000 | 5000 | 4990 | 8048 |
| 471 | 20230818 | 112200 | 5607507905 | 5000 | 5010 | 5010 | 5000 | 2018 |
| 472 | 20230818 | 112100 | 5597417595 | 5010 | 5010 | 5010 | 5000 | 7542 |
| 473 | 20230818 | 112000 | 5559662875 | 5000 | 5020 | 5020 | 5000 | 6591 |
| 474 | 20230818 | 111900 | 5526633465 | 5020 | 5020 | 5030 | 5010 | 4661 |
| 475 | 20230818 | 111800 | 5503237175 | 5020 | 5040 | 5040 | 5020 | 31576 |
| 476 | 20230818 | 111700 | 5344375105 | 5040 | 5020 | 5040 | 5020 | 10824 |
| 477 | 20230818 | 111600 | 5289957465 | 5030 | 5050 | 5050 | 5030 | 6836 |
| 478 | 20230818 | 111500 | 5255513405 | 5050 | 5050 | 5060 | 5040 | 1544 |
| 479 | 20230818 | 111400 | 5247713155 | 5060 | 5060 | 5060 | 5050 | 1341 |
| 480 | 20230818 | 111300 | 5240934585 | 5060 | 5050 | 5060 | 5040 | 6358 |
| 481 | 20230818 | 111200 | 5208829055 | 5050 | 5070 | 5070 | 5050 | 8903 |
| 482 | 20230818 | 111100 | 5163784295 | 5070 | 5080 | 5080 | 5070 | 23496 |
| 483 | 20230818 | 111000 | 5044527525 | 5080 | 5080 | 5080 | 5070 | 745 |
| 484 | 20230818 | 110900 | 5040745045 | 5080 | 5070 | 5080 | 5070 | 6588 |
| 485 | 20230818 | 110800 | 5007334255 | 5070 | 5070 | 5070 | 5060 | 5158 |
| 486 | 20230818 | 110700 | 4981183215 | 5070 | 5060 | 5080 | 5060 | 8545 |
| 487 | 20230818 | 110600 | 4937874455 | 5070 | 5060 | 5070 | 5060 | 8318 |
| 488 | 20230818 | 110500 | 4895738475 | 5070 | 5060 | 5070 | 5050 | 4475 |
| 489 | 20230818 | 110400 | 4873090395 | 5060 | 5050 | 5060 | 5050 | 2245 |
| 490 | 20230818 | 110300 | 4861739275 | 5050 | 5050 | 5060 | 5050 | 2074 |
| 491 | 20230818 | 110200 | 4851254705 | 5050 | 5050 | 5060 | 5040 | 4865 |
| 492 | 20230818 | 110100 | 4826695085 | 5040 | 5040 | 5060 | 5040 | 8515 |
| 493 | 20230818 | 110000 | 4783685295 | 5050 | 5040 | 5050 | 5040 | 5569 |
| 494 | 20230818 | 105900 | 4755564995 | 5040 | 5040 | 5050 | 5040 | 12815 |
| 495 | 20230818 | 105800 | 4690873065 | 5040 | 5070 | 5070 | 5040 | 24493 |
| 496 | 20230818 | 105700 | 4566971325 | 5070 | 5080 | 5080 | 5060 | 8426 |
| 497 | 20230818 | 105600 | 4524239805 | 5070 | 5070 | 5080 | 5060 | 11477 |
| 498 | 20230818 | 105500 | 4466046335 | 5070 | 5060 | 5080 | 5050 | 14837 |
| 499 | 20230818 | 105400 | 4390898395 | 5060 | 5030 | 5070 | 5020 | 34537 |
| 500 | 20230818 | 105300 | 4216405465 | 5030 | 5020 | 5030 | 5010 | 5405 |
| 501 | 20230818 | 105200 | 4189255505 | 5020 | 5020 | 5030 | 5020 | 4921 |
| 502 | 20230818 | 105100 | 4164551665 | 5020 | 5010 | 5030 | 5000 | 9315 |
| 503 | 20230818 | 105000 | 4117830575 | 5010 | 5020 | 5030 | 5010 | 5063 |
| 504 | 20230818 | 104900 | 4092424545 | 5020 | 5010 | 5020 | 5010 | 7913 |
| 505 | 20230818 | 104800 | 4052733195 | 5010 | 4990 | 5010 | 4990 | 16665 |
| 506 | 20230818 | 104700 | 3969430510 | 4990 | 4990 | 4990 | 4990 | 614 |
| 507 | 20230818 | 104600 | 3966366650 | 4990 | 4990 | 4995 | 4990 | 1164 |
| 508 | 20230818 | 104500 | 3960558285 | 4990 | 4985 | 4990 | 4980 | 10577 |
| 509 | 20230818 | 104400 | 3907829865 | 4985 | 4980 | 4985 | 4980 | 4446 |
| 510 | 20230818 | 104300 | 3885666760 | 4980 | 4980 | 4985 | 4975 | 1051 |
| 511 | 20230818 | 104200 | 3880432905 | 4980 | 4980 | 4985 | 4980 | 1491 |
| 512 | 20230818 | 104100 | 3873007720 | 4980 | 4985 | 4985 | 4980 | 6985 |
| 513 | 20230818 | 104000 | 3838208535 | 4985 | 4985 | 4985 | 4985 | 1483 |
| 514 | 20230818 | 103900 | 3830815780 | 4985 | 4985 | 4990 | 4985 | 628 |
| 515 | 20230818 | 103800 | 3827685195 | 4990 | 4980 | 4990 | 4980 | 3986 |
| 516 | 20230818 | 103700 | 3807811340 | 4975 | 4980 | 4985 | 4975 | 1961 |
| 517 | 20230818 | 103600 | 3798045475 | 4980 | 4985 | 4985 | 4980 | 1202 |
| 518 | 20230818 | 103500 | 3792057115 | 4980 | 4985 | 4985 | 4980 | 442 |
| 519 | 20230818 | 103400 | 3789854550 | 4980 | 4985 | 4985 | 4980 | 1041 |
| 520 | 20230818 | 103300 | 3784670190 | 4985 | 4990 | 4990 | 4980 | 9445 |
| 521 | 20230818 | 103200 | 3737601610 | 4990 | 4980 | 4990 | 4975 | 15610 |
| 522 | 20230818 | 103100 | 3659830400 | 4985 | 4990 | 4990 | 4985 | 1613 |
| 523 | 20230818 | 103000 | 3651785995 | 4990 | 4985 | 4995 | 4985 | 3121 |
| 524 | 20230818 | 102900 | 3636212650 | 4990 | 4985 | 4990 | 4980 | 3030 |
| 525 | 20230818 | 102800 | 3621108285 | 4990 | 4985 | 4990 | 4980 | 1741 |
| 526 | 20230818 | 102700 | 3612425430 | 4985 | 4980 | 4990 | 4980 | 2670 |
| 527 | 20230818 | 102600 | 3599123230 | 4980 | 4980 | 4990 | 4980 | 4689 |
| 528 | 20230818 | 102500 | 3575761835 | 4980 | 4955 | 4980 | 4955 | 20962 |
| 529 | 20230818 | 102400 | 3471501285 | 4955 | 4965 | 4965 | 4955 | 4345 |
| 530 | 20230818 | 102300 | 3449957215 | 4965 | 4965 | 4965 | 4960 | 1667 |
| 531 | 20230818 | 102200 | 3441684110 | 4965 | 4965 | 4965 | 4960 | 10434 |
| 532 | 20230818 | 102100 | 3389915795 | 4965 | 4970 | 4970 | 4965 | 1794 |
| 533 | 20230818 | 102000 | 3381007145 | 4965 | 4970 | 4970 | 4960 | 1806 |
| 534 | 20230818 | 101900 | 3372040800 | 4965 | 4965 | 4965 | 4965 | 2205 |
| 535 | 20230818 | 101800 | 3361092975 | 4960 | 4965 | 4965 | 4955 | 2944 |
| 536 | 20230818 | 101700 | 3346485760 | 4965 | 4960 | 4965 | 4960 | 2323 |
| 537 | 20230818 | 101600 | 3334963625 | 4960 | 4960 | 4960 | 4950 | 5018 |
| 538 | 20230818 | 101500 | 3310098365 | 4955 | 4955 | 4960 | 4950 | 1037 |
| 539 | 20230818 | 101400 | 3304959380 | 4955 | 4965 | 4975 | 4955 | 21509 |
| 540 | 20230818 | 101300 | 3198230155 | 4965 | 4965 | 4965 | 4960 | 4837 |
| 541 | 20230818 | 101200 | 3174215060 | 4970 | 4980 | 4980 | 4965 | 6136 |
| 542 | 20230818 | 101100 | 3143679405 | 4975 | 4935 | 4980 | 4935 | 60612 |
| 543 | 20230818 | 101000 | 2843386835 | 4935 | 4945 | 4945 | 4935 | 6311 |
| 544 | 20230818 | 100900 | 2812219830 | 4945 | 4950 | 4950 | 4945 | 2199 |
| 545 | 20230818 | 100800 | 2801339210 | 4950 | 4930 | 4950 | 4925 | 31099 |
| 546 | 20230818 | 100700 | 2647736020 | 4930 | 4915 | 4935 | 4910 | 5975 |
| 547 | 20230818 | 100600 | 2618318775 | 4920 | 4905 | 4925 | 4905 | 7043 |
| 548 | 20230818 | 100500 | 2583700000 | 4900 | 4890 | 4900 | 4890 | 4421 |
| 549 | 20230818 | 100400 | 2562074495 | 4890 | 4885 | 4890 | 4885 | 2761 |
| 550 | 20230818 | 100300 | 2548587000 | 4885 | 4885 | 4885 | 4880 | 1946 |
| 551 | 20230818 | 100200 | 2539085790 | 4890 | 4910 | 4910 | 4890 | 5488 |
| 552 | 20230818 | 100100 | 2512186550 | 4910 | 4905 | 4910 | 4905 | 1076 |
| 553 | 20230818 | 100000 | 2506903890 | 4905 | 4910 | 4910 | 4905 | 2012 |
| 554 | 20230818 | 095900 | 2497029360 | 4915 | 4915 | 4915 | 4910 | 2028 |
| 555 | 20230818 | 095800 | 2487070650 | 4915 | 4925 | 4925 | 4910 | 3479 |
| 556 | 20230818 | 095700 | 2469962740 | 4930 | 4920 | 4930 | 4920 | 5281 |
| 557 | 20230818 | 095600 | 2443953020 | 4920 | 4930 | 4930 | 4920 | 7439 |
| 558 | 20230818 | 095500 | 2407311260 | 4930 | 4920 | 4930 | 4915 | 7085 |
| 559 | 20230818 | 095400 | 2372426370 | 4915 | 4920 | 4920 | 4910 | 2018 |
| 560 | 20230818 | 095300 | 2362507670 | 4920 | 4920 | 4920 | 4915 | 206 |
| 561 | 20230818 | 095200 | 2361494830 | 4915 | 4925 | 4930 | 4915 | 3680 |
| 562 | 20230818 | 095100 | 2343385065 | 4930 | 4895 | 4935 | 4895 | 17853 |
| 563 | 20230818 | 095000 | 2255697750 | 4895 | 4890 | 4900 | 4890 | 2653 |
| 564 | 20230818 | 094900 | 2242716320 | 4890 | 4895 | 4895 | 4890 | 2761 |
| 565 | 20230818 | 094800 | 2229202185 | 4895 | 4885 | 4900 | 4885 | 9389 |
| 566 | 20230818 | 094700 | 2183285410 | 4885 | 4885 | 4890 | 4885 | 2031 |
| 567 | 20230818 | 094600 | 2173362605 | 4885 | 4875 | 4890 | 4875 | 12929 |
| 568 | 20230818 | 094500 | 2110291940 | 4875 | 4865 | 4875 | 4865 | 5631 |
| 569 | 20230818 | 094400 | 2082860865 | 4865 | 4870 | 4875 | 4865 | 2662 |
| 570 | 20230818 | 094300 | 2069896925 | 4870 | 4880 | 4880 | 4865 | 2509 |
| 571 | 20230818 | 094200 | 2057671885 | 4875 | 4865 | 4880 | 4865 | 6442 |
| 572 | 20230818 | 094100 | 2026273020 | 4870 | 4855 | 4870 | 4850 | 8921 |
| 573 | 20230818 | 094000 | 1982910795 | 4855 | 4855 | 4855 | 4850 | 1276 |
| 574 | 20230818 | 093900 | 1976720495 | 4860 | 4840 | 4860 | 4840 | 8351 |
| 575 | 20230818 | 093800 | 1936234390 | 4840 | 4850 | 4850 | 4840 | 1569 |
| 576 | 20230818 | 093700 | 1928638000 | 4850 | 4835 | 4850 | 4830 | 10648 |
| 577 | 20230818 | 093600 | 1877088560 | 4830 | 4840 | 4840 | 4830 | 1294 |
| 578 | 20230818 | 093500 | 1870838195 | 4835 | 4840 | 4840 | 4835 | 391 |
| 579 | 20230818 | 093400 | 1868946875 | 4840 | 4840 | 4845 | 4835 | 4572 |
| 580 | 20230818 | 093300 | 1846817840 | 4845 | 4835 | 4850 | 4835 | 6149 |
| 581 | 20230818 | 093200 | 1817053870 | 4840 | 4845 | 4845 | 4835 | 3251 |
| 582 | 20230818 | 093100 | 1801314935 | 4850 | 4850 | 4850 | 4845 | 211 |
| 583 | 20230818 | 093000 | 1800292060 | 4855 | 4840 | 4855 | 4840 | 6449 |
| 584 | 20230818 | 092900 | 1769036885 | 4840 | 4850 | 4850 | 4840 | 1422 |
| 585 | 20230818 | 092800 | 1762152570 | 4845 | 4860 | 4860 | 4845 | 4500 |
| 586 | 20230818 | 092700 | 1740309535 | 4865 | 4865 | 4865 | 4860 | 3349 |
| 587 | 20230818 | 092600 | 1724023730 | 4865 | 4865 | 4870 | 4865 | 3148 |
| 588 | 20230818 | 092500 | 1708704435 | 4865 | 4860 | 4870 | 4860 | 5968 |
| 589 | 20230818 | 092400 | 1679666265 | 4865 | 4865 | 4870 | 4865 | 3513 |
| 590 | 20230818 | 092300 | 1662573760 | 4865 | 4855 | 4865 | 4850 | 2567 |
| 591 | 20230818 | 092200 | 1650093530 | 4855 | 4840 | 4855 | 4835 | 12594 |
| 592 | 20230818 | 092100 | 1589097460 | 4840 | 4830 | 4840 | 4830 | 4653 |
| 593 | 20230818 | 092000 | 1566601010 | 4835 | 4840 | 4845 | 4830 | 9541 |
| 594 | 20230818 | 091900 | 1520397410 | 4840 | 4800 | 4840 | 4800 | 25235 |
| 595 | 20230818 | 091800 | 1399004405 | 4805 | 4805 | 4810 | 4800 | 6719 |
| 596 | 20230818 | 091700 | 1366739595 | 4805 | 4810 | 4810 | 4805 | 6988 |
| 597 | 20230818 | 091600 | 1333157450 | 4810 | 4800 | 4810 | 4800 | 5198 |
| 598 | 20230818 | 091500 | 1308180055 | 4800 | 4810 | 4810 | 4790 | 7723 |
| 599 | 20230818 | 091400 | 1271124645 | 4810 | 4790 | 4810 | 4785 | 18210 |
| 600 | 20230818 | 091300 | 1183757045 | 4795 | 4795 | 4800 | 4795 | 5421 |
| 601 | 20230818 | 091200 | 1157760345 | 4795 | 4795 | 4795 | 4790 | 6336 |
| 602 | 20230818 | 091100 | 1127386135 | 4795 | 4780 | 4795 | 4780 | 17662 |
| 603 | 20230818 | 091000 | 1042898745 | 4780 | 4780 | 4780 | 4775 | 8505 |
| 604 | 20230818 | 090900 | 1002249095 | 4780 | 4775 | 4780 | 4775 | 7835 |
| 605 | 20230818 | 090800 | 964808010 | 4780 | 4775 | 4780 | 4775 | 12415 |
| 606 | 20230818 | 090700 | 905479050 | 4775 | 4785 | 4785 | 4775 | 13737 |
| 607 | 20230818 | 090600 | 839843915 | 4785 | 4785 | 4785 | 4770 | 33224 |
| 608 | 20230818 | 090500 | 681180995 | 4785 | 4815 | 4820 | 4785 | 29242 |
| 609 | 20230818 | 090400 | 540757255 | 4820 | 4815 | 4830 | 4810 | 24798 |
| 610 | 20230818 | 090300 | 421325480 | 4815 | 4815 | 4840 | 4810 | 21572 |
| 611 | 20230818 | 090200 | 317208140 | 4810 | 4810 | 4815 | 4800 | 2446 |
| 612 | 20230818 | 090100 | 305443290 | 4810 | 4860 | 4860 | 4765 | 36477 |
| 613 | 20230818 | 090000 | 129850240 | 4875 | 4880 | 4885 | 4850 | 26680 |