31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 3 | 20230818 | 191000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20230818 | 190900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20230818 | 190800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20230818 | 190700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20230818 | 190600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20230818 | 190500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20230818 | 190400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20230818 | 190300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20230818 | 190200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20230818 | 190100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20230818 | 190000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20230818 | 185900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20230818 | 185800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20230818 | 185700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20230818 | 185600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20230818 | 185500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20230818 | 185400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20230818 | 185300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20230818 | 185200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20230818 | 185100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20230818 | 185000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20230818 | 184900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20230818 | 184800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20230818 | 184700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20230818 | 184600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20230818 | 184500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20230818 | 184400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20230818 | 184300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20230818 | 184200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20230818 | 184100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 33 | 20230818 | 184000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20230818 | 183900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20230818 | 183800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20230818 | 183700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20230818 | 183600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20230818 | 183500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20230818 | 183400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20230818 | 183300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20230818 | 183200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20230818 | 183100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20230818 | 183000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20230818 | 182900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20230818 | 182800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20230818 | 182700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20230818 | 182600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20230818 | 182500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20230818 | 182400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20230818 | 182300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20230818 | 182200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20230818 | 182100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20230818 | 182000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20230818 | 181900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20230818 | 181800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20230818 | 181700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20230818 | 181600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20230818 | 181500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20230818 | 181400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20230818 | 181300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20230818 | 181200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20230818 | 181100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 63 | 20230818 | 181000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20230818 | 180900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20230818 | 180800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20230818 | 180700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20230818 | 180600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20230818 | 180500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20230818 | 180400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20230818 | 180300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20230818 | 180200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20230818 | 180100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20230818 | 180000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20230818 | 175900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20230818 | 175800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20230818 | 175700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20230818 | 175600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20230818 | 175500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20230818 | 175400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20230818 | 175300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20230818 | 175200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20230818 | 175100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20230818 | 175000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20230818 | 174900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20230818 | 174800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20230818 | 174700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20230818 | 174600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20230818 | 174500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20230818 | 174400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20230818 | 174300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20230818 | 174200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20230818 | 174100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 93 | 20230818 | 174000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20230818 | 173900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20230818 | 173800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20230818 | 173700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20230818 | 173600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20230818 | 173500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20230818 | 173400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20230818 | 173300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20230818 | 173200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20230818 | 173100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20230818 | 173000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20230818 | 172900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20230818 | 172800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20230818 | 172700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20230818 | 172600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20230818 | 172500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20230818 | 172400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20230818 | 172300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20230818 | 172200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20230818 | 172100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20230818 | 172000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20230818 | 171900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20230818 | 171800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20230818 | 171700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20230818 | 171600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20230818 | 171500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20230818 | 171400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20230818 | 171300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20230818 | 171200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20230818 | 171100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 123 | 20230818 | 171000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20230818 | 170900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20230818 | 170800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20230818 | 170700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20230818 | 170600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20230818 | 170500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20230818 | 170400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20230818 | 170300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20230818 | 170200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20230818 | 170100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20230818 | 170000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20230818 | 165900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20230818 | 165800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20230818 | 165700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20230818 | 165600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20230818 | 165500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20230818 | 165400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20230818 | 165300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20230818 | 165200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20230818 | 165100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20230818 | 165000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20230818 | 164900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20230818 | 164800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20230818 | 164700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20230818 | 164600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20230818 | 164500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20230818 | 164400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20230818 | 164300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20230818 | 164200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20230818 | 164100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 153 | 20230818 | 164000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20230818 | 163900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20230818 | 163800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20230818 | 163700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20230818 | 163600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20230818 | 163500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20230818 | 163400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20230818 | 163300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20230818 | 163200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20230818 | 163100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20230818 | 163000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20230818 | 162900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20230818 | 162800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20230818 | 162700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20230818 | 162600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20230818 | 162500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20230818 | 162400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20230818 | 162300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20230818 | 162200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20230818 | 162100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20230818 | 162000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20230818 | 161900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20230818 | 161800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20230818 | 161700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20230818 | 161600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20230818 | 161500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20230818 | 161400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20230818 | 161300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20230818 | 161200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20230818 | 161100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 183 | 20230818 | 161000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20230818 | 160900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20230818 | 160800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20230818 | 160700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20230818 | 160600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20230818 | 160500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20230818 | 160400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20230818 | 160300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20230818 | 160200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20230818 | 160100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20230818 | 160000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20230818 | 155900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20230818 | 155800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20230818 | 155700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20230818 | 155600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20230818 | 155500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20230818 | 155400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20230818 | 155300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20230818 | 155200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20230818 | 155100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230818 | 155000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230818 | 154900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230818 | 154800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230818 | 154700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230818 | 154600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230818 | 154500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230818 | 154400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230818 | 154300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230818 | 154200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20230818 | 154100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 213 | 20230818 | 154000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20230818 | 153900 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20230818 | 153800 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20230818 | 153700 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20230818 | 153600 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20230818 | 153500 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20230818 | 153400 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20230818 | 153300 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20230818 | 153200 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20230818 | 153100 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20230818 | 153000 | 14455384725 | 3825 | 3825 | 3825 | 3825 | 33366 |
| 224 | 20230818 | 152900 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 225 | 20230818 | 152800 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 226 | 20230818 | 152700 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 227 | 20230818 | 152600 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 228 | 20230818 | 152500 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 229 | 20230818 | 152400 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 230 | 20230818 | 152300 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 231 | 20230818 | 152200 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 232 | 20230818 | 152100 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 233 | 20230818 | 152000 | 14327759775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 234 | 20230818 | 151900 | 14327759775 | 3845 | 3825 | 3845 | 3820 | 14659 |
| 235 | 20230818 | 151800 | 14271593770 | 3830 | 3840 | 3840 | 3830 | 12213 |
| 236 | 20230818 | 151700 | 14224800260 | 3835 | 3840 | 3845 | 3835 | 5010 |
| 237 | 20230818 | 151600 | 14205571825 | 3840 | 3845 | 3850 | 3835 | 3884 |
| 238 | 20230818 | 151500 | 14190656905 | 3840 | 3830 | 3845 | 3825 | 8886 |
| 239 | 20230818 | 151400 | 14156596065 | 3825 | 3845 | 3850 | 3825 | 19830 |
| 240 | 20230818 | 151300 | 14080506655 | 3850 | 3850 | 3855 | 3840 | 11831 |
| 241 | 20230818 | 151200 | 14035017255 | 3845 | 3855 | 3865 | 3845 | 9843 |
| 242 | 20230818 | 151100 | 13997120795 | 3865 | 3860 | 3880 | 3850 | 18537 |
| 243 | 20230818 | 151000 | 13925625360 | 3860 | 3875 | 3880 | 3860 | 9575 |
| 244 | 20230818 | 150900 | 13888595935 | 3870 | 3865 | 3890 | 3865 | 8127 |
| 245 | 20230818 | 150800 | 13857131975 | 3865 | 3860 | 3870 | 3855 | 10476 |
| 246 | 20230818 | 150700 | 13816678485 | 3860 | 3870 | 3870 | 3855 | 8854 |
| 247 | 20230818 | 150600 | 13782504135 | 3870 | 3870 | 3870 | 3860 | 3878 |
| 248 | 20230818 | 150500 | 13767520135 | 3870 | 3885 | 3885 | 3865 | 7685 |
| 249 | 20230818 | 150400 | 13737769630 | 3885 | 3880 | 3890 | 3875 | 8060 |
| 250 | 20230818 | 150300 | 13706487755 | 3880 | 3870 | 3890 | 3865 | 6698 |
| 251 | 20230818 | 150200 | 13680497960 | 3870 | 3865 | 3870 | 3855 | 8817 |
| 252 | 20230818 | 150100 | 13646452860 | 3865 | 3875 | 3875 | 3860 | 13585 |
| 253 | 20230818 | 150000 | 13593931560 | 3880 | 3865 | 3885 | 3865 | 4874 |
| 254 | 20230818 | 145900 | 13575062900 | 3860 | 3865 | 3875 | 3860 | 9547 |
| 255 | 20230818 | 145800 | 13538179030 | 3875 | 3875 | 3885 | 3865 | 6957 |
| 256 | 20230818 | 145700 | 13511259105 | 3885 | 3870 | 3885 | 3860 | 8595 |
| 257 | 20230818 | 145600 | 13478001425 | 3870 | 3865 | 3885 | 3865 | 4505 |
| 258 | 20230818 | 145500 | 13460567405 | 3865 | 3880 | 3890 | 3865 | 22045 |
| 259 | 20230818 | 145400 | 13375079525 | 3880 | 3900 | 3900 | 3880 | 6189 |
| 260 | 20230818 | 145300 | 13351040595 | 3890 | 3895 | 3900 | 3890 | 7943 |
| 261 | 20230818 | 145200 | 13320095275 | 3895 | 3880 | 3895 | 3880 | 7384 |
| 262 | 20230818 | 145100 | 13291420280 | 3885 | 3890 | 3890 | 3880 | 6362 |
| 263 | 20230818 | 145000 | 13266701810 | 3890 | 3900 | 3905 | 3885 | 16902 |
| 264 | 20230818 | 144900 | 13200824690 | 3910 | 3895 | 3910 | 3895 | 10716 |
| 265 | 20230818 | 144800 | 13159033775 | 3900 | 3905 | 3915 | 3895 | 7980 |
| 266 | 20230818 | 144700 | 13127847735 | 3905 | 3900 | 3905 | 3890 | 4151 |
| 267 | 20230818 | 144600 | 13111672690 | 3910 | 3910 | 3915 | 3900 | 3412 |
| 268 | 20230818 | 144500 | 13098348945 | 3915 | 3905 | 3915 | 3900 | 9400 |
| 269 | 20230818 | 144400 | 13061577065 | 3905 | 3900 | 3915 | 3900 | 7547 |
| 270 | 20230818 | 144300 | 13032095190 | 3900 | 3895 | 3910 | 3890 | 7877 |
| 271 | 20230818 | 144200 | 13001389155 | 3895 | 3895 | 3900 | 3890 | 4534 |
| 272 | 20230818 | 144100 | 12983733200 | 3900 | 3890 | 3900 | 3885 | 6512 |
| 273 | 20230818 | 144000 | 12958385130 | 3890 | 3900 | 3900 | 3885 | 14918 |
| 274 | 20230818 | 143900 | 12900267735 | 3905 | 3915 | 3915 | 3900 | 6532 |
| 275 | 20230818 | 143800 | 12874762980 | 3915 | 3905 | 3915 | 3900 | 16921 |
| 276 | 20230818 | 143700 | 12808634090 | 3910 | 3925 | 3925 | 3905 | 8662 |
| 277 | 20230818 | 143600 | 12774715745 | 3925 | 3925 | 3930 | 3910 | 9514 |
| 278 | 20230818 | 143500 | 12737435630 | 3925 | 3940 | 3940 | 3925 | 15717 |
| 279 | 20230818 | 143400 | 12675589795 | 3945 | 3945 | 3950 | 3940 | 10147 |
| 280 | 20230818 | 143300 | 12635556810 | 3945 | 3950 | 3960 | 3935 | 18816 |
| 281 | 20230818 | 143200 | 12561378220 | 3950 | 3980 | 3985 | 3940 | 37965 |
| 282 | 20230818 | 143100 | 12410989695 | 3980 | 3975 | 3980 | 3960 | 31936 |
| 283 | 20230818 | 143000 | 12284161200 | 3975 | 3995 | 3995 | 3950 | 37004 |
| 284 | 20230818 | 142900 | 12137222530 | 3995 | 3950 | 4000 | 3945 | 44272 |
| 285 | 20230818 | 142800 | 11961512490 | 3950 | 3935 | 3950 | 3935 | 27009 |
| 286 | 20230818 | 142700 | 11854996875 | 3940 | 3910 | 3940 | 3910 | 19251 |
| 287 | 20230818 | 142600 | 11779461400 | 3915 | 3895 | 3925 | 3890 | 25623 |
| 288 | 20230818 | 142500 | 11679166705 | 3895 | 3880 | 3900 | 3880 | 9794 |
| 289 | 20230818 | 142400 | 11641030200 | 3880 | 3880 | 3885 | 3870 | 5040 |
| 290 | 20230818 | 142300 | 11621493955 | 3885 | 3875 | 3895 | 3860 | 20475 |
| 291 | 20230818 | 142200 | 11542161370 | 3870 | 3855 | 3875 | 3855 | 6564 |
| 292 | 20230818 | 142100 | 11516786300 | 3860 | 3860 | 3865 | 3835 | 11868 |
| 293 | 20230818 | 142000 | 11471151295 | 3870 | 3875 | 3890 | 3855 | 32840 |
| 294 | 20230818 | 141900 | 11344083940 | 3875 | 3835 | 3875 | 3830 | 28188 |
| 295 | 20230818 | 141800 | 11235563280 | 3835 | 3830 | 3845 | 3825 | 20098 |
| 296 | 20230818 | 141700 | 11158458775 | 3830 | 3790 | 3830 | 3790 | 26777 |
| 297 | 20230818 | 141600 | 11056616690 | 3790 | 3770 | 3795 | 3770 | 21109 |
| 298 | 20230818 | 141500 | 10976853085 | 3775 | 3755 | 3780 | 3755 | 13459 |
| 299 | 20230818 | 141400 | 10926114960 | 3755 | 3740 | 3755 | 3740 | 4815 |
| 300 | 20230818 | 141300 | 10908071970 | 3745 | 3735 | 3750 | 3735 | 3012 |
| 301 | 20230818 | 141200 | 10896799965 | 3735 | 3730 | 3745 | 3730 | 7569 |
| 302 | 20230818 | 141100 | 10868502895 | 3735 | 3740 | 3740 | 3730 | 6697 |
| 303 | 20230818 | 141000 | 10843482025 | 3740 | 3745 | 3750 | 3735 | 4094 |
| 304 | 20230818 | 140900 | 10828156945 | 3745 | 3745 | 3750 | 3740 | 3274 |
| 305 | 20230818 | 140800 | 10815900740 | 3745 | 3745 | 3745 | 3735 | 2548 |
| 306 | 20230818 | 140700 | 10806371655 | 3740 | 3745 | 3745 | 3735 | 7519 |
| 307 | 20230818 | 140600 | 10778256740 | 3740 | 3720 | 3745 | 3720 | 5480 |
| 308 | 20230818 | 140500 | 10757808635 | 3720 | 3720 | 3725 | 3720 | 2454 |
| 309 | 20230818 | 140400 | 10748676910 | 3720 | 3735 | 3735 | 3720 | 4552 |
| 310 | 20230818 | 140300 | 10731709410 | 3730 | 3740 | 3745 | 3730 | 7142 |
| 311 | 20230818 | 140200 | 10705015795 | 3740 | 3745 | 3745 | 3735 | 2150 |
| 312 | 20230818 | 140100 | 10696974535 | 3740 | 3745 | 3745 | 3740 | 3970 |
| 313 | 20230818 | 140000 | 10682119060 | 3750 | 3735 | 3750 | 3730 | 3554 |
| 314 | 20230818 | 135900 | 10668834990 | 3735 | 3740 | 3740 | 3720 | 16056 |
| 315 | 20230818 | 135800 | 10608942025 | 3755 | 3755 | 3755 | 3735 | 5921 |
| 316 | 20230818 | 135700 | 10586761020 | 3755 | 3740 | 3770 | 3740 | 4871 |
| 317 | 20230818 | 135600 | 10568510490 | 3735 | 3730 | 3740 | 3725 | 7196 |
| 318 | 20230818 | 135500 | 10541641630 | 3725 | 3730 | 3740 | 3725 | 18864 |
| 319 | 20230818 | 135400 | 10471212760 | 3735 | 3735 | 3740 | 3735 | 8533 |
| 320 | 20230818 | 135300 | 10439327920 | 3740 | 3730 | 3740 | 3730 | 11973 |
| 321 | 20230818 | 135200 | 10394648300 | 3730 | 3730 | 3740 | 3730 | 3754 |
| 322 | 20230818 | 135100 | 10380642555 | 3730 | 3730 | 3745 | 3715 | 20228 |
| 323 | 20230818 | 135000 | 10305281545 | 3730 | 3730 | 3740 | 3725 | 23186 |
| 324 | 20230818 | 134900 | 10218628230 | 3720 | 3730 | 3745 | 3715 | 42428 |
| 325 | 20230818 | 134800 | 10060572960 | 3730 | 3710 | 3735 | 3705 | 35773 |
| 326 | 20230818 | 134700 | 9927629575 | 3700 | 3730 | 3735 | 3700 | 54509 |
| 327 | 20230818 | 134600 | 9725386755 | 3740 | 3760 | 3760 | 3735 | 41137 |
| 328 | 20230818 | 134500 | 9571166440 | 3760 | 3760 | 3765 | 3755 | 6373 |
| 329 | 20230818 | 134400 | 9547225860 | 3760 | 3760 | 3760 | 3755 | 4032 |
| 330 | 20230818 | 134300 | 9532067535 | 3760 | 3755 | 3760 | 3755 | 6871 |
| 331 | 20230818 | 134200 | 9506260655 | 3755 | 3760 | 3770 | 3755 | 4960 |
| 332 | 20230818 | 134100 | 9487609025 | 3760 | 3770 | 3770 | 3755 | 21005 |
| 333 | 20230818 | 134000 | 9408655490 | 3775 | 3775 | 3780 | 3770 | 4134 |
| 334 | 20230818 | 133900 | 9393063175 | 3770 | 3770 | 3780 | 3770 | 4127 |
| 335 | 20230818 | 133800 | 9377494270 | 3770 | 3780 | 3780 | 3770 | 3567 |
| 336 | 20230818 | 133700 | 9364026705 | 3780 | 3770 | 3785 | 3770 | 1493 |
| 337 | 20230818 | 133600 | 9358387135 | 3770 | 3780 | 3780 | 3770 | 4286 |
| 338 | 20230818 | 133500 | 9342200010 | 3780 | 3795 | 3795 | 3780 | 5563 |
| 339 | 20230818 | 133400 | 9321153210 | 3795 | 3790 | 3795 | 3785 | 2173 |
| 340 | 20230818 | 133300 | 9312916035 | 3790 | 3790 | 3800 | 3790 | 4161 |
| 341 | 20230818 | 133200 | 9297122590 | 3795 | 3790 | 3795 | 3785 | 2970 |
| 342 | 20230818 | 133100 | 9285868295 | 3790 | 3785 | 3790 | 3780 | 2796 |
| 343 | 20230818 | 133000 | 9275285640 | 3790 | 3785 | 3790 | 3785 | 3673 |
| 344 | 20230818 | 132900 | 9261380440 | 3785 | 3790 | 3795 | 3785 | 1950 |
| 345 | 20230818 | 132800 | 9253995170 | 3795 | 3780 | 3795 | 3780 | 3553 |
| 346 | 20230818 | 132700 | 9240548485 | 3775 | 3770 | 3775 | 3765 | 5000 |
| 347 | 20230818 | 132600 | 9221685605 | 3775 | 3770 | 3775 | 3760 | 3989 |
| 348 | 20230818 | 132500 | 9206651090 | 3770 | 3760 | 3770 | 3755 | 4697 |
| 349 | 20230818 | 132400 | 9188989545 | 3760 | 3765 | 3765 | 3755 | 2575 |
| 350 | 20230818 | 132300 | 9179308345 | 3765 | 3755 | 3770 | 3755 | 8313 |
| 351 | 20230818 | 132200 | 9148025320 | 3760 | 3765 | 3770 | 3755 | 10511 |
| 352 | 20230818 | 132100 | 9108526035 | 3765 | 3760 | 3775 | 3760 | 5757 |
| 353 | 20230818 | 132000 | 9086839980 | 3760 | 3765 | 3765 | 3755 | 8615 |
| 354 | 20230818 | 131900 | 9054451690 | 3760 | 3765 | 3780 | 3760 | 14568 |
| 355 | 20230818 | 131800 | 8999555675 | 3775 | 3775 | 3775 | 3755 | 6860 |
| 356 | 20230818 | 131700 | 8973752840 | 3770 | 3770 | 3770 | 3750 | 52428 |
| 357 | 20230818 | 131600 | 8776819255 | 3770 | 3790 | 3790 | 3770 | 10152 |
| 358 | 20230818 | 131500 | 8738450725 | 3790 | 3785 | 3795 | 3775 | 8161 |
| 359 | 20230818 | 131400 | 8707609840 | 3780 | 3780 | 3785 | 3770 | 2737 |
| 360 | 20230818 | 131300 | 8697268210 | 3785 | 3775 | 3785 | 3765 | 11699 |
| 361 | 20230818 | 131200 | 8653084680 | 3775 | 3775 | 3780 | 3770 | 5402 |
| 362 | 20230818 | 131100 | 8632688405 | 3775 | 3780 | 3780 | 3765 | 24154 |
| 363 | 20230818 | 131000 | 8541621805 | 3775 | 3780 | 3785 | 3775 | 8732 |
| 364 | 20230818 | 130900 | 8508622590 | 3780 | 3780 | 3785 | 3780 | 3779 |
| 365 | 20230818 | 130800 | 8494337950 | 3785 | 3785 | 3785 | 3765 | 25571 |
| 366 | 20230818 | 130700 | 8397806835 | 3780 | 3785 | 3785 | 3780 | 6757 |
| 367 | 20230818 | 130600 | 8372247810 | 3785 | 3795 | 3795 | 3775 | 13070 |
| 368 | 20230818 | 130500 | 8322826035 | 3795 | 3795 | 3800 | 3775 | 95302 |
| 369 | 20230818 | 130400 | 7962099495 | 3795 | 3800 | 3805 | 3790 | 20868 |
| 370 | 20230818 | 130300 | 7882859545 | 3800 | 3805 | 3805 | 3800 | 20908 |
| 371 | 20230818 | 130200 | 7803393485 | 3805 | 3810 | 3810 | 3805 | 13287 |
| 372 | 20230818 | 130100 | 7752812670 | 3815 | 3810 | 3825 | 3810 | 5336 |
| 373 | 20230818 | 130000 | 7732431255 | 3810 | 3815 | 3820 | 3810 | 2132 |
| 374 | 20230818 | 125900 | 7724298070 | 3815 | 3810 | 3820 | 3810 | 4057 |
| 375 | 20230818 | 125800 | 7708835020 | 3810 | 3810 | 3820 | 3810 | 1987 |
| 376 | 20230818 | 125700 | 7701259070 | 3815 | 3810 | 3820 | 3810 | 5086 |
| 377 | 20230818 | 125600 | 7681867385 | 3810 | 3820 | 3820 | 3810 | 2581 |
| 378 | 20230818 | 125500 | 7672019630 | 3825 | 3820 | 3825 | 3810 | 4188 |
| 379 | 20230818 | 125400 | 7656032995 | 3815 | 3820 | 3820 | 3810 | 22411 |
| 380 | 20230818 | 125300 | 7570539580 | 3820 | 3815 | 3830 | 3815 | 2714 |
| 381 | 20230818 | 125200 | 7560173690 | 3815 | 3815 | 3825 | 3815 | 15573 |
| 382 | 20230818 | 125100 | 7500761425 | 3815 | 3820 | 3825 | 3815 | 8687 |
| 383 | 20230818 | 125000 | 7467584205 | 3825 | 3825 | 3825 | 3820 | 1852 |
| 384 | 20230818 | 124900 | 7460500570 | 3825 | 3825 | 3830 | 3825 | 3070 |
| 385 | 20230818 | 124800 | 7448756150 | 3825 | 3830 | 3835 | 3825 | 2454 |
| 386 | 20230818 | 124700 | 7439357525 | 3830 | 3835 | 3835 | 3830 | 1600 |
| 387 | 20230818 | 124600 | 7433227655 | 3830 | 3835 | 3840 | 3830 | 10739 |
| 388 | 20230818 | 124500 | 7392045025 | 3835 | 3835 | 3840 | 3835 | 10105 |
| 389 | 20230818 | 124400 | 7353290490 | 3835 | 3840 | 3845 | 3835 | 1720 |
| 390 | 20230818 | 124300 | 7346688630 | 3845 | 3840 | 3845 | 3840 | 2676 |
| 391 | 20230818 | 124200 | 7336410785 | 3845 | 3840 | 3845 | 3840 | 2293 |
| 392 | 20230818 | 124100 | 7327604770 | 3840 | 3835 | 3840 | 3835 | 2423 |
| 393 | 20230818 | 124000 | 7318305710 | 3835 | 3845 | 3845 | 3835 | 1537 |
| 394 | 20230818 | 123900 | 7312405445 | 3845 | 3840 | 3845 | 3835 | 2731 |
| 395 | 20230818 | 123800 | 7301918635 | 3840 | 3845 | 3845 | 3835 | 2300 |
| 396 | 20230818 | 123700 | 7293090170 | 3850 | 3840 | 3850 | 3835 | 13292 |
| 397 | 20230818 | 123600 | 7242085130 | 3840 | 3840 | 3845 | 3840 | 1324 |
| 398 | 20230818 | 123500 | 7236998990 | 3845 | 3840 | 3845 | 3835 | 2555 |
| 399 | 20230818 | 123400 | 7227184920 | 3840 | 3840 | 3845 | 3835 | 1974 |
| 400 | 20230818 | 123300 | 7219607920 | 3835 | 3830 | 3840 | 3825 | 1848 |
| 401 | 20230818 | 123200 | 7212523170 | 3830 | 3835 | 3835 | 3830 | 2664 |
| 402 | 20230818 | 123100 | 7202317280 | 3830 | 3840 | 3840 | 3830 | 1541 |
| 403 | 20230818 | 123000 | 7196411870 | 3835 | 3830 | 3835 | 3830 | 3223 |
| 404 | 20230818 | 122900 | 7184064700 | 3830 | 3830 | 3835 | 3830 | 753 |
| 405 | 20230818 | 122800 | 7181179210 | 3830 | 3830 | 3835 | 3825 | 2854 |
| 406 | 20230818 | 122700 | 7170249085 | 3830 | 3835 | 3840 | 3830 | 1785 |
| 407 | 20230818 | 122600 | 7163412240 | 3835 | 3820 | 3835 | 3820 | 2190 |
| 408 | 20230818 | 122500 | 7155034590 | 3820 | 3825 | 3830 | 3820 | 2320 |
| 409 | 20230818 | 122400 | 7146164505 | 3830 | 3830 | 3830 | 3825 | 1152 |
| 410 | 20230818 | 122300 | 7141756200 | 3830 | 3835 | 3840 | 3830 | 2561 |
| 411 | 20230818 | 122200 | 7131935080 | 3840 | 3845 | 3850 | 3840 | 4148 |
| 412 | 20230818 | 122100 | 7115994350 | 3845 | 3845 | 3850 | 3845 | 2699 |
| 413 | 20230818 | 122000 | 7105612810 | 3850 | 3850 | 3850 | 3845 | 2392 |
| 414 | 20230818 | 121900 | 7096411335 | 3850 | 3850 | 3865 | 3845 | 5769 |
| 415 | 20230818 | 121800 | 7074181800 | 3845 | 3835 | 3860 | 3835 | 2243 |
| 416 | 20230818 | 121700 | 7065552945 | 3840 | 3850 | 3860 | 3840 | 4412 |
| 417 | 20230818 | 121600 | 7048582620 | 3845 | 3820 | 3845 | 3820 | 4019 |
| 418 | 20230818 | 121500 | 7033189445 | 3820 | 3820 | 3825 | 3815 | 1560 |
| 419 | 20230818 | 121400 | 7027230775 | 3820 | 3820 | 3845 | 3820 | 11958 |
| 420 | 20230818 | 121300 | 6981449460 | 3825 | 3820 | 3830 | 3820 | 1241 |
| 421 | 20230818 | 121200 | 6976703620 | 3820 | 3825 | 3825 | 3820 | 5468 |
| 422 | 20230818 | 121100 | 6955796080 | 3825 | 3820 | 3825 | 3820 | 2694 |
| 423 | 20230818 | 121000 | 6945502600 | 3825 | 3820 | 3830 | 3820 | 7743 |
| 424 | 20230818 | 120900 | 6915886070 | 3820 | 3830 | 3830 | 3820 | 3493 |
| 425 | 20230818 | 120800 | 6902524470 | 3830 | 3865 | 3865 | 3830 | 7234 |
| 426 | 20230818 | 120700 | 6874736435 | 3845 | 3850 | 3850 | 3835 | 1731 |
| 427 | 20230818 | 120600 | 6868088770 | 3845 | 3820 | 3895 | 3820 | 11242 |
| 428 | 20230818 | 120500 | 6824782850 | 3820 | 3825 | 3830 | 3820 | 4642 |
| 429 | 20230818 | 120400 | 6807031580 | 3825 | 3820 | 3830 | 3820 | 1978 |
| 430 | 20230818 | 120300 | 6799464040 | 3820 | 3830 | 3840 | 3820 | 2510 |
| 431 | 20230818 | 120200 | 6789857240 | 3830 | 3820 | 3830 | 3820 | 9384 |
| 432 | 20230818 | 120100 | 6753970235 | 3820 | 3820 | 3825 | 3820 | 2905 |
| 433 | 20230818 | 120000 | 6742872510 | 3820 | 3825 | 3830 | 3820 | 4293 |
| 434 | 20230818 | 115900 | 6726451475 | 3825 | 3840 | 3850 | 3825 | 2366 |
| 435 | 20230818 | 115800 | 6717381925 | 3840 | 3825 | 3900 | 3825 | 11399 |
| 436 | 20230818 | 115700 | 6673468620 | 3825 | 3830 | 3835 | 3825 | 12505 |
| 437 | 20230818 | 115600 | 6625634365 | 3830 | 3830 | 3835 | 3830 | 2713 |
| 438 | 20230818 | 115500 | 6615243450 | 3835 | 3830 | 3835 | 3830 | 1818 |
| 439 | 20230818 | 115400 | 6608280045 | 3830 | 3830 | 3835 | 3830 | 5771 |
| 440 | 20230818 | 115300 | 6586175390 | 3825 | 3835 | 3835 | 3825 | 10412 |
| 441 | 20230818 | 115200 | 6546295745 | 3830 | 3835 | 3835 | 3830 | 2410 |
| 442 | 20230818 | 115100 | 6537062425 | 3835 | 3830 | 3835 | 3825 | 2064 |
| 443 | 20230818 | 115000 | 6529158285 | 3830 | 3825 | 3835 | 3825 | 2347 |
| 444 | 20230818 | 114900 | 6520176130 | 3825 | 3820 | 3830 | 3820 | 3930 |
| 445 | 20230818 | 114800 | 6505150140 | 3820 | 3820 | 3825 | 3820 | 3841 |
| 446 | 20230818 | 114700 | 6490467770 | 3820 | 3820 | 3835 | 3820 | 3565 |
| 447 | 20230818 | 114600 | 6476839050 | 3820 | 3820 | 3825 | 3815 | 2703 |
| 448 | 20230818 | 114500 | 6466513390 | 3815 | 3825 | 3825 | 3815 | 3475 |
| 449 | 20230818 | 114400 | 6453243710 | 3830 | 3840 | 3845 | 3830 | 8549 |
| 450 | 20230818 | 114300 | 6420417710 | 3840 | 3845 | 3845 | 3840 | 5265 |
| 451 | 20230818 | 114200 | 6400190755 | 3845 | 3845 | 3845 | 3840 | 1858 |
| 452 | 20230818 | 114100 | 6393052280 | 3840 | 3840 | 3845 | 3840 | 10928 |
| 453 | 20230818 | 114000 | 6351086055 | 3840 | 3845 | 3845 | 3840 | 5784 |
| 454 | 20230818 | 113900 | 6328871510 | 3840 | 3840 | 3845 | 3840 | 2011 |
| 455 | 20230818 | 113800 | 6321146655 | 3845 | 3830 | 3845 | 3820 | 4899 |
| 456 | 20230818 | 113700 | 6302349490 | 3815 | 3845 | 3850 | 3800 | 32408 |
| 457 | 20230818 | 113600 | 6178458080 | 3845 | 3860 | 3860 | 3845 | 9496 |
| 458 | 20230818 | 113500 | 6141869500 | 3860 | 3860 | 3865 | 3855 | 1916 |
| 459 | 20230818 | 113400 | 6134482185 | 3865 | 3865 | 3870 | 3855 | 8258 |
| 460 | 20230818 | 113300 | 6102581030 | 3870 | 3880 | 3885 | 3870 | 1945 |
| 461 | 20230818 | 113200 | 6095046190 | 3875 | 3870 | 3905 | 3855 | 8713 |
| 462 | 20230818 | 113100 | 6061173400 | 3910 | 3850 | 3910 | 3850 | 4695 |
| 463 | 20230818 | 113000 | 6043000340 | 3850 | 3850 | 3855 | 3845 | 1510 |
| 464 | 20230818 | 112900 | 6037187760 | 3850 | 3860 | 3865 | 3845 | 6325 |
| 465 | 20230818 | 112800 | 6012813205 | 3860 | 3850 | 3865 | 3850 | 2902 |
| 466 | 20230818 | 112700 | 6001634310 | 3845 | 3855 | 3855 | 3840 | 2819 |
| 467 | 20230818 | 112600 | 5990790955 | 3860 | 3865 | 3905 | 3855 | 7588 |
| 468 | 20230818 | 112500 | 5961359470 | 3870 | 3840 | 3905 | 3835 | 5868 |
| 469 | 20230818 | 112400 | 5938647670 | 3840 | 3865 | 3865 | 3835 | 4022 |
| 470 | 20230818 | 112300 | 5923179425 | 3865 | 3850 | 3915 | 3850 | 10752 |
| 471 | 20230818 | 112200 | 5881404100 | 3850 | 3850 | 3850 | 3845 | 3547 |
| 472 | 20230818 | 112100 | 5867757655 | 3855 | 3830 | 3905 | 3830 | 7037 |
| 473 | 20230818 | 112000 | 5840511210 | 3860 | 3815 | 3860 | 3810 | 13228 |
| 474 | 20230818 | 111900 | 5789996195 | 3815 | 3815 | 3825 | 3815 | 2666 |
| 475 | 20230818 | 111800 | 5779821820 | 3820 | 3825 | 3825 | 3815 | 4530 |
| 476 | 20230818 | 111700 | 5762513510 | 3825 | 3830 | 3835 | 3825 | 5719 |
| 477 | 20230818 | 111600 | 5740608040 | 3830 | 3850 | 3850 | 3830 | 6766 |
| 478 | 20230818 | 111500 | 5714642905 | 3855 | 3850 | 3860 | 3850 | 1693 |
| 479 | 20230818 | 111400 | 5708120330 | 3850 | 3870 | 3885 | 3850 | 2929 |
| 480 | 20230818 | 111300 | 5696822195 | 3895 | 3835 | 3910 | 3835 | 11522 |
| 481 | 20230818 | 111200 | 5652278035 | 3840 | 3855 | 3855 | 3840 | 4673 |
| 482 | 20230818 | 111100 | 5634304200 | 3855 | 3870 | 3880 | 3850 | 4874 |
| 483 | 20230818 | 111000 | 5615488180 | 3875 | 3860 | 3920 | 3850 | 17762 |
| 484 | 20230818 | 110900 | 5546625450 | 3860 | 3835 | 3915 | 3830 | 23475 |
| 485 | 20230818 | 110800 | 5456006535 | 3835 | 3805 | 3840 | 3805 | 7657 |
| 486 | 20230818 | 110700 | 5426758900 | 3805 | 3800 | 3805 | 3790 | 15381 |
| 487 | 20230818 | 110600 | 5368338200 | 3800 | 3790 | 3800 | 3785 | 11711 |
| 488 | 20230818 | 110500 | 5323964215 | 3785 | 3795 | 3795 | 3785 | 17542 |
| 489 | 20230818 | 110400 | 5257484945 | 3790 | 3820 | 3825 | 3790 | 42100 |
| 490 | 20230818 | 110300 | 5097279165 | 3820 | 3825 | 3825 | 3805 | 12437 |
| 491 | 20230818 | 110200 | 5049807190 | 3820 | 3835 | 3835 | 3820 | 7465 |
| 492 | 20230818 | 110100 | 5021232090 | 3835 | 3875 | 3880 | 3820 | 24647 |
| 493 | 20230818 | 110000 | 4926624615 | 3875 | 3800 | 3875 | 3780 | 73867 |
| 494 | 20230818 | 105900 | 4645120885 | 3805 | 3840 | 3845 | 3800 | 79080 |
| 495 | 20230818 | 105800 | 4343512645 | 3840 | 3845 | 3850 | 3825 | 50774 |
| 496 | 20230818 | 105700 | 4148768385 | 3845 | 3880 | 3880 | 3845 | 95749 |
| 497 | 20230818 | 105600 | 3779120215 | 3880 | 3885 | 3890 | 3880 | 5664 |
| 498 | 20230818 | 105500 | 3757118295 | 3885 | 3905 | 3905 | 3885 | 64081 |
| 499 | 20230818 | 105400 | 3507149905 | 3905 | 3910 | 3910 | 3905 | 1786 |
| 500 | 20230818 | 105300 | 3500172165 | 3910 | 3910 | 3920 | 3905 | 2876 |
| 501 | 20230818 | 105200 | 3488937220 | 3915 | 3905 | 3915 | 3905 | 4351 |
| 502 | 20230818 | 105100 | 3471934230 | 3910 | 3915 | 3915 | 3905 | 1506 |
| 503 | 20230818 | 105000 | 3466049270 | 3915 | 3910 | 3915 | 3905 | 2592 |
| 504 | 20230818 | 104900 | 3455919535 | 3905 | 3910 | 3915 | 3905 | 3547 |
| 505 | 20230818 | 104800 | 3442049560 | 3910 | 3910 | 3915 | 3910 | 1416 |
| 506 | 20230818 | 104700 | 3436512785 | 3910 | 3910 | 3920 | 3910 | 2212 |
| 507 | 20230818 | 104600 | 3427860105 | 3910 | 3905 | 3920 | 3900 | 4408 |
| 508 | 20230818 | 104500 | 3410628250 | 3905 | 3900 | 3905 | 3895 | 3462 |
| 509 | 20230818 | 104400 | 3397128225 | 3900 | 3895 | 3900 | 3890 | 11895 |
| 510 | 20230818 | 104300 | 3350777310 | 3895 | 3885 | 3895 | 3885 | 4842 |
| 511 | 20230818 | 104200 | 3331951365 | 3885 | 3885 | 3885 | 3880 | 4282 |
| 512 | 20230818 | 104100 | 3315331235 | 3885 | 3880 | 3890 | 3880 | 4359 |
| 513 | 20230818 | 104000 | 3298402370 | 3885 | 3880 | 3885 | 3880 | 4307 |
| 514 | 20230818 | 103900 | 3281676585 | 3880 | 3885 | 3890 | 3880 | 3561 |
| 515 | 20230818 | 103800 | 3267842370 | 3890 | 3880 | 3890 | 3880 | 3722 |
| 516 | 20230818 | 103700 | 3253385260 | 3870 | 3890 | 3890 | 3860 | 36456 |
| 517 | 20230818 | 103600 | 3112065030 | 3885 | 3890 | 3890 | 3885 | 11256 |
| 518 | 20230818 | 103500 | 3068292665 | 3895 | 3895 | 3900 | 3890 | 8920 |
| 519 | 20230818 | 103400 | 3033555665 | 3900 | 3895 | 3900 | 3895 | 2705 |
| 520 | 20230818 | 103300 | 3023018075 | 3895 | 3910 | 3910 | 3895 | 30456 |
| 521 | 20230818 | 103200 | 2904251880 | 3900 | 3910 | 3915 | 3900 | 3677 |
| 522 | 20230818 | 103100 | 2889892835 | 3910 | 3905 | 3910 | 3905 | 3094 |
| 523 | 20230818 | 103000 | 2877797330 | 3905 | 3910 | 3910 | 3900 | 13010 |
| 524 | 20230818 | 102900 | 2826939940 | 3910 | 3905 | 3915 | 3905 | 1137 |
| 525 | 20230818 | 102800 | 2822499215 | 3905 | 3925 | 3925 | 3905 | 31230 |
| 526 | 20230818 | 102700 | 2700246255 | 3920 | 3915 | 3930 | 3915 | 4689 |
| 527 | 20230818 | 102600 | 2681866720 | 3915 | 3915 | 3920 | 3915 | 3395 |
| 528 | 20230818 | 102500 | 2668571465 | 3920 | 3910 | 3920 | 3910 | 2642 |
| 529 | 20230818 | 102400 | 2658231755 | 3905 | 3910 | 3915 | 3905 | 3954 |
| 530 | 20230818 | 102300 | 2642777695 | 3915 | 3930 | 3930 | 3905 | 32418 |
| 531 | 20230818 | 102200 | 2515942420 | 3930 | 3930 | 3930 | 3925 | 1200 |
| 532 | 20230818 | 102100 | 2511231460 | 3930 | 3920 | 3930 | 3920 | 2896 |
| 533 | 20230818 | 102000 | 2499867940 | 3920 | 3930 | 3930 | 3920 | 4856 |
| 534 | 20230818 | 101900 | 2480826050 | 3925 | 3925 | 3935 | 3925 | 4962 |
| 535 | 20230818 | 101800 | 2461349675 | 3920 | 3930 | 3930 | 3920 | 3983 |
| 536 | 20230818 | 101700 | 2445719575 | 3925 | 3915 | 3940 | 3910 | 19062 |
| 537 | 20230818 | 101600 | 2370991695 | 3915 | 3925 | 3925 | 3915 | 42683 |
| 538 | 20230818 | 101500 | 2203686685 | 3925 | 3920 | 3925 | 3920 | 4677 |
| 539 | 20230818 | 101400 | 2185337960 | 3925 | 3930 | 3930 | 3925 | 3713 |
| 540 | 20230818 | 101300 | 2170764100 | 3925 | 3935 | 3940 | 3925 | 7656 |
| 541 | 20230818 | 101200 | 2140669860 | 3935 | 3935 | 3935 | 3930 | 4688 |
| 542 | 20230818 | 101100 | 2122235520 | 3930 | 3920 | 3930 | 3920 | 4055 |
| 543 | 20230818 | 101000 | 2106319625 | 3915 | 3925 | 3925 | 3915 | 10675 |
| 544 | 20230818 | 100900 | 2064493565 | 3925 | 3925 | 3925 | 3920 | 2571 |
| 545 | 20230818 | 100800 | 2054402765 | 3925 | 3930 | 3930 | 3925 | 2841 |
| 546 | 20230818 | 100700 | 2043251810 | 3925 | 3930 | 3930 | 3925 | 1453 |
| 547 | 20230818 | 100600 | 2037548450 | 3925 | 3920 | 3925 | 3920 | 1324 |
| 548 | 20230818 | 100500 | 2032353160 | 3925 | 3930 | 3930 | 3920 | 27612 |
| 549 | 20230818 | 100400 | 1924082260 | 3930 | 3935 | 3935 | 3925 | 976 |
| 550 | 20230818 | 100300 | 1920247980 | 3930 | 3930 | 3935 | 3930 | 2511 |
| 551 | 20230818 | 100200 | 1910378135 | 3925 | 3930 | 3930 | 3925 | 520 |
| 552 | 20230818 | 100100 | 1908336975 | 3925 | 3930 | 3930 | 3925 | 6059 |
| 553 | 20230818 | 100000 | 1884549355 | 3930 | 3930 | 3930 | 3925 | 1393 |
| 554 | 20230818 | 095900 | 1879076665 | 3925 | 3925 | 3930 | 3925 | 3589 |
| 555 | 20230818 | 095800 | 1864987430 | 3930 | 3925 | 3930 | 3925 | 1198 |
| 556 | 20230818 | 095700 | 1860283970 | 3925 | 3930 | 3930 | 3925 | 1982 |
| 557 | 20230818 | 095600 | 1852496595 | 3930 | 3930 | 3930 | 3925 | 1466 |
| 558 | 20230818 | 095500 | 1846741505 | 3930 | 3925 | 3930 | 3925 | 7379 |
| 559 | 20230818 | 095400 | 1817778295 | 3925 | 3930 | 3935 | 3925 | 2865 |
| 560 | 20230818 | 095300 | 1806525505 | 3930 | 3925 | 3930 | 3925 | 3838 |
| 561 | 20230818 | 095200 | 1791450060 | 3930 | 3935 | 3935 | 3930 | 15136 |
| 562 | 20230818 | 095100 | 1731915750 | 3940 | 3940 | 3940 | 3935 | 1140 |
| 563 | 20230818 | 095000 | 1727425860 | 3940 | 3945 | 3945 | 3940 | 12928 |
| 564 | 20230818 | 094900 | 1676486415 | 3945 | 3950 | 3950 | 3945 | 980 |
| 565 | 20230818 | 094800 | 1672619945 | 3945 | 3945 | 3950 | 3945 | 2601 |
| 566 | 20230818 | 094700 | 1662355575 | 3945 | 3945 | 3945 | 3940 | 507 |
| 567 | 20230818 | 094600 | 1660357000 | 3945 | 3950 | 3950 | 3940 | 1751 |
| 568 | 20230818 | 094500 | 1653449140 | 3945 | 3945 | 3945 | 3945 | 1735 |
| 569 | 20230818 | 094400 | 1646604565 | 3945 | 3950 | 3950 | 3945 | 710 |
| 570 | 20230818 | 094300 | 1643800145 | 3945 | 3945 | 3945 | 3940 | 1437 |
| 571 | 20230818 | 094200 | 1638132510 | 3945 | 3945 | 3950 | 3940 | 3203 |
| 572 | 20230818 | 094100 | 1625495970 | 3945 | 3950 | 3950 | 3935 | 13213 |
| 573 | 20230818 | 094000 | 1573420095 | 3950 | 3945 | 3950 | 3945 | 1450 |
| 574 | 20230818 | 093900 | 1567694785 | 3945 | 3950 | 3955 | 3945 | 5374 |
| 575 | 20230818 | 093800 | 1546458095 | 3950 | 3955 | 3955 | 3950 | 114 |
| 576 | 20230818 | 093700 | 1546007780 | 3955 | 3950 | 3955 | 3945 | 1887 |
| 577 | 20230818 | 093600 | 1538554340 | 3950 | 3945 | 3955 | 3945 | 9602 |
| 578 | 20230818 | 093500 | 1500628915 | 3945 | 3940 | 3945 | 3935 | 9472 |
| 579 | 20230818 | 093400 | 1463334680 | 3940 | 3935 | 3940 | 3935 | 1235 |
| 580 | 20230818 | 093300 | 1458470090 | 3935 | 3940 | 3940 | 3930 | 796 |
| 581 | 20230818 | 093200 | 1455338065 | 3935 | 3935 | 3940 | 3935 | 1186 |
| 582 | 20230818 | 093100 | 1450671085 | 3940 | 3940 | 3950 | 3925 | 12293 |
| 583 | 20230818 | 093000 | 1402228385 | 3940 | 3945 | 3945 | 3910 | 66048 |
| 584 | 20230818 | 092900 | 1143282860 | 3950 | 3970 | 3970 | 3950 | 43239 |
| 585 | 20230818 | 092800 | 972295100 | 3970 | 3970 | 3970 | 3965 | 2310 |
| 586 | 20230818 | 092700 | 963126005 | 3970 | 3975 | 3975 | 3965 | 2522 |
| 587 | 20230818 | 092600 | 953114580 | 3970 | 3970 | 3970 | 3965 | 5717 |
| 588 | 20230818 | 092500 | 930435475 | 3970 | 3970 | 3975 | 3965 | 4673 |
| 589 | 20230818 | 092400 | 911883270 | 3970 | 3980 | 3980 | 3970 | 4109 |
| 590 | 20230818 | 092300 | 895543660 | 3985 | 3975 | 3985 | 3970 | 867 |
| 591 | 20230818 | 092200 | 892096380 | 3975 | 3985 | 3985 | 3960 | 30555 |
| 592 | 20230818 | 092100 | 770954955 | 3985 | 4005 | 4010 | 3985 | 5707 |
| 593 | 20230818 | 092000 | 748188770 | 3995 | 4010 | 4015 | 3995 | 9502 |
| 594 | 20230818 | 091900 | 710133275 | 4000 | 4015 | 4015 | 4000 | 1333 |
| 595 | 20230818 | 091800 | 704794470 | 4015 | 3995 | 4020 | 3995 | 4338 |
| 596 | 20230818 | 091700 | 687412195 | 3995 | 4010 | 4010 | 3995 | 621 |
| 597 | 20230818 | 091600 | 684926055 | 4015 | 4000 | 4015 | 3990 | 15246 |
| 598 | 20230818 | 091500 | 623986760 | 4005 | 4010 | 4010 | 3995 | 6945 |
| 599 | 20230818 | 091400 | 596200295 | 4010 | 4015 | 4015 | 4000 | 7026 |
| 600 | 20230818 | 091300 | 568055420 | 4015 | 4015 | 4015 | 4015 | 1971 |
| 601 | 20230818 | 091200 | 560141855 | 4015 | 4015 | 4025 | 4010 | 15783 |
| 602 | 20230818 | 091100 | 496816760 | 4015 | 4025 | 4025 | 4010 | 23378 |
| 603 | 20230818 | 091000 | 402894290 | 4030 | 4025 | 4030 | 4025 | 4112 |
| 604 | 20230818 | 090900 | 386342140 | 4025 | 4040 | 4040 | 4025 | 2801 |
| 605 | 20230818 | 090800 | 375051150 | 4040 | 4030 | 4050 | 4030 | 12076 |
| 606 | 20230818 | 090700 | 326268000 | 4030 | 4025 | 4030 | 4025 | 988 |
| 607 | 20230818 | 090600 | 322287360 | 4025 | 4025 | 4025 | 4025 | 1162 |
| 608 | 20230818 | 090500 | 317610310 | 4030 | 4025 | 4035 | 4020 | 3319 |
| 609 | 20230818 | 090400 | 304247555 | 4020 | 4040 | 4040 | 4010 | 12934 |
| 610 | 20230818 | 090300 | 252336205 | 4035 | 4010 | 4040 | 4000 | 19667 |
| 611 | 20230818 | 090200 | 173403860 | 4015 | 4000 | 4040 | 3985 | 8696 |
| 612 | 20230818 | 090100 | 138629440 | 3985 | 4000 | 4005 | 3950 | 17937 |
| 613 | 20230818 | 090000 | 67077290 | 4000 | 4010 | 4015 | 4000 | 16084 |