31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 3 | 20230818 | 192100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 4 | 20230818 | 192000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 5 | 20230818 | 191900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 6 | 20230818 | 191800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 7 | 20230818 | 191700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 8 | 20230818 | 191600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 9 | 20230818 | 191500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 10 | 20230818 | 191400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 11 | 20230818 | 191300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 12 | 20230818 | 191200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 13 | 20230818 | 191100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 14 | 20230818 | 191000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 15 | 20230818 | 190900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 16 | 20230818 | 190800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 17 | 20230818 | 190700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 18 | 20230818 | 190600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 19 | 20230818 | 190500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 20 | 20230818 | 190400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 21 | 20230818 | 190300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 22 | 20230818 | 190200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 23 | 20230818 | 190100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 24 | 20230818 | 190000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 25 | 20230818 | 185900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 26 | 20230818 | 185800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 27 | 20230818 | 185700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 28 | 20230818 | 185600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 29 | 20230818 | 185500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 30 | 20230818 | 185400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 31 | 20230818 | 185300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 32 | 20230818 | 185200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 33 | 20230818 | 185100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 34 | 20230818 | 185000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 35 | 20230818 | 184900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 36 | 20230818 | 184800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 37 | 20230818 | 184700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 38 | 20230818 | 184600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 39 | 20230818 | 184500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 40 | 20230818 | 184400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 41 | 20230818 | 184300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 42 | 20230818 | 184200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 43 | 20230818 | 184100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 44 | 20230818 | 184000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 45 | 20230818 | 183900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 46 | 20230818 | 183800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 47 | 20230818 | 183700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 48 | 20230818 | 183600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 49 | 20230818 | 183500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 50 | 20230818 | 183400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 51 | 20230818 | 183300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 52 | 20230818 | 183200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 53 | 20230818 | 183100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 54 | 20230818 | 183000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 55 | 20230818 | 182900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 56 | 20230818 | 182800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 57 | 20230818 | 182700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 58 | 20230818 | 182600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 59 | 20230818 | 182500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 60 | 20230818 | 182400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 61 | 20230818 | 182300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 62 | 20230818 | 182200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 63 | 20230818 | 182100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 64 | 20230818 | 182000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 65 | 20230818 | 181900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 66 | 20230818 | 181800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 67 | 20230818 | 181700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 68 | 20230818 | 181600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 69 | 20230818 | 181500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 70 | 20230818 | 181400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 71 | 20230818 | 181300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 72 | 20230818 | 181200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 73 | 20230818 | 181100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 74 | 20230818 | 181000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 75 | 20230818 | 180900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 76 | 20230818 | 180800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 77 | 20230818 | 180700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 78 | 20230818 | 180600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 79 | 20230818 | 180500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 80 | 20230818 | 180400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 81 | 20230818 | 180300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 82 | 20230818 | 180200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 83 | 20230818 | 180100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 84 | 20230818 | 180000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 85 | 20230818 | 175900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 86 | 20230818 | 175800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 87 | 20230818 | 175700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 88 | 20230818 | 175600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 89 | 20230818 | 175500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 90 | 20230818 | 175400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 91 | 20230818 | 175300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 92 | 20230818 | 175200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 93 | 20230818 | 175100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 94 | 20230818 | 175000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 95 | 20230818 | 174900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 96 | 20230818 | 174800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 97 | 20230818 | 174700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 98 | 20230818 | 174600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 99 | 20230818 | 174500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 100 | 20230818 | 174400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 101 | 20230818 | 174300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 102 | 20230818 | 174200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 103 | 20230818 | 174100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 104 | 20230818 | 174000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 105 | 20230818 | 173900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 106 | 20230818 | 173800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 107 | 20230818 | 173700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 108 | 20230818 | 173600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 109 | 20230818 | 173500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 110 | 20230818 | 173400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 111 | 20230818 | 173300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 112 | 20230818 | 173200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 113 | 20230818 | 173100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 114 | 20230818 | 173000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 115 | 20230818 | 172900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 116 | 20230818 | 172800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 117 | 20230818 | 172700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 118 | 20230818 | 172600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 119 | 20230818 | 172500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 120 | 20230818 | 172400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 121 | 20230818 | 172300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 122 | 20230818 | 172200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 123 | 20230818 | 172100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 124 | 20230818 | 172000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 125 | 20230818 | 171900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 126 | 20230818 | 171800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 127 | 20230818 | 171700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 128 | 20230818 | 171600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 129 | 20230818 | 171500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 130 | 20230818 | 171400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 131 | 20230818 | 171300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 132 | 20230818 | 171200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 133 | 20230818 | 171100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 134 | 20230818 | 171000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 135 | 20230818 | 170900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 136 | 20230818 | 170800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 137 | 20230818 | 170700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 138 | 20230818 | 170600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 139 | 20230818 | 170500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 140 | 20230818 | 170400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 141 | 20230818 | 170300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 142 | 20230818 | 170200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 143 | 20230818 | 170100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 144 | 20230818 | 170000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 145 | 20230818 | 165900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 146 | 20230818 | 165800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 147 | 20230818 | 165700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 148 | 20230818 | 165600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 149 | 20230818 | 165500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 150 | 20230818 | 165400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 151 | 20230818 | 165300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 152 | 20230818 | 165200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 153 | 20230818 | 165100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 154 | 20230818 | 165000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 155 | 20230818 | 164900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 156 | 20230818 | 164800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 157 | 20230818 | 164700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 158 | 20230818 | 164600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 159 | 20230818 | 164500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 160 | 20230818 | 164400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 161 | 20230818 | 164300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 162 | 20230818 | 164200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 163 | 20230818 | 164100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 164 | 20230818 | 164000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 165 | 20230818 | 163900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 166 | 20230818 | 163800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 167 | 20230818 | 163700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 168 | 20230818 | 163600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 169 | 20230818 | 163500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 170 | 20230818 | 163400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 171 | 20230818 | 163300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 172 | 20230818 | 163200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 173 | 20230818 | 163100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 174 | 20230818 | 163000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 175 | 20230818 | 162900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 176 | 20230818 | 162800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 177 | 20230818 | 162700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 178 | 20230818 | 162600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 179 | 20230818 | 162500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 180 | 20230818 | 162400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 181 | 20230818 | 162300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 182 | 20230818 | 162200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 183 | 20230818 | 162100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 184 | 20230818 | 162000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 185 | 20230818 | 161900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 186 | 20230818 | 161800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 187 | 20230818 | 161700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 188 | 20230818 | 161600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 189 | 20230818 | 161500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 190 | 20230818 | 161400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 191 | 20230818 | 161300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 192 | 20230818 | 161200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 193 | 20230818 | 161100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 194 | 20230818 | 161000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 195 | 20230818 | 160900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 196 | 20230818 | 160800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 197 | 20230818 | 160700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 198 | 20230818 | 160600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 199 | 20230818 | 160500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 200 | 20230818 | 160400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 201 | 20230818 | 160300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 202 | 20230818 | 160200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 203 | 20230818 | 160100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 204 | 20230818 | 160000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 205 | 20230818 | 155900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 206 | 20230818 | 155800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 207 | 20230818 | 155700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 208 | 20230818 | 155600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 209 | 20230818 | 155500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 210 | 20230818 | 155400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 211 | 20230818 | 155300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 212 | 20230818 | 155200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 213 | 20230818 | 155100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 214 | 20230818 | 155000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 215 | 20230818 | 154900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 216 | 20230818 | 154800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 217 | 20230818 | 154700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 218 | 20230818 | 154600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 219 | 20230818 | 154500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 220 | 20230818 | 154400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 221 | 20230818 | 154300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 222 | 20230818 | 154200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 223 | 20230818 | 154100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 224 | 20230818 | 154000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 225 | 20230818 | 153900 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 226 | 20230818 | 153800 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 227 | 20230818 | 153700 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 228 | 20230818 | 153600 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 229 | 20230818 | 153500 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 230 | 20230818 | 153400 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 231 | 20230818 | 153300 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 232 | 20230818 | 153200 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 233 | 20230818 | 153100 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 0 |
| 234 | 20230818 | 153000 | 20416656325 | 4110 | 4110 | 4110 | 4110 | 107591 |
| 235 | 20230818 | 152900 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 236 | 20230818 | 152800 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 237 | 20230818 | 152700 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 238 | 20230818 | 152600 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 239 | 20230818 | 152500 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 240 | 20230818 | 152400 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 241 | 20230818 | 152300 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 242 | 20230818 | 152200 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 243 | 20230818 | 152100 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 244 | 20230818 | 152000 | 19974457315 | 4205 | 4205 | 4205 | 4205 | 0 |
| 245 | 20230818 | 151900 | 19974457315 | 4205 | 4125 | 4250 | 4110 | 194787 |
| 246 | 20230818 | 151800 | 19156980085 | 4120 | 4145 | 4150 | 4095 | 64618 |
| 247 | 20230818 | 151700 | 18889977655 | 4130 | 4070 | 4150 | 4050 | 62548 |
| 248 | 20230818 | 151600 | 18634236430 | 4070 | 4085 | 4100 | 4045 | 17484 |
| 249 | 20230818 | 151500 | 18563102475 | 4085 | 4120 | 4120 | 4040 | 57847 |
| 250 | 20230818 | 151400 | 18326907815 | 4120 | 4055 | 4150 | 4050 | 74242 |
| 251 | 20230818 | 151300 | 18022665495 | 4055 | 4045 | 4075 | 4045 | 26792 |
| 252 | 20230818 | 151200 | 17913926015 | 4045 | 4035 | 4055 | 4030 | 29209 |
| 253 | 20230818 | 151100 | 17795849950 | 4030 | 4030 | 4060 | 4015 | 48876 |
| 254 | 20230818 | 151000 | 17598635145 | 4030 | 4000 | 4045 | 3995 | 29795 |
| 255 | 20230818 | 150900 | 17478897220 | 4000 | 3995 | 4025 | 3990 | 33516 |
| 256 | 20230818 | 150800 | 17344645775 | 4000 | 4050 | 4085 | 3980 | 112473 |
| 257 | 20230818 | 150700 | 16892809885 | 4040 | 4170 | 4190 | 4040 | 192720 |
| 258 | 20230818 | 150600 | 16101844830 | 4165 | 4090 | 4205 | 4090 | 198583 |
| 259 | 20230818 | 150500 | 15275384935 | 4095 | 4080 | 4135 | 4070 | 206203 |
| 260 | 20230818 | 150400 | 14430123905 | 4080 | 4020 | 4080 | 4015 | 77223 |
| 261 | 20230818 | 150300 | 14117897640 | 4020 | 3995 | 4050 | 3975 | 68325 |
| 262 | 20230818 | 150200 | 13842804855 | 3975 | 3995 | 4005 | 3975 | 24603 |
| 263 | 20230818 | 150100 | 13744689540 | 4000 | 3945 | 4025 | 3940 | 59291 |
| 264 | 20230818 | 150000 | 13508898625 | 3945 | 4020 | 4045 | 3920 | 65531 |
| 265 | 20230818 | 145900 | 13249180800 | 4025 | 3920 | 4070 | 3920 | 89579 |
| 266 | 20230818 | 145800 | 12891090020 | 3920 | 3905 | 3945 | 3900 | 11129 |
| 267 | 20230818 | 145700 | 12847452870 | 3900 | 3875 | 3960 | 3875 | 41649 |
| 268 | 20230818 | 145600 | 12684013065 | 3880 | 3875 | 3885 | 3870 | 2580 |
| 269 | 20230818 | 145500 | 12674006915 | 3880 | 3865 | 3880 | 3865 | 1339 |
| 270 | 20230818 | 145400 | 12668823300 | 3865 | 3860 | 3870 | 3860 | 619 |
| 271 | 20230818 | 145300 | 12666430685 | 3860 | 3865 | 3895 | 3855 | 17590 |
| 272 | 20230818 | 145200 | 12598075540 | 3865 | 3880 | 3895 | 3865 | 15310 |
| 273 | 20230818 | 145100 | 12538751645 | 3880 | 3900 | 3925 | 3880 | 20796 |
| 274 | 20230818 | 145000 | 12457554545 | 3900 | 3915 | 3925 | 3900 | 7892 |
| 275 | 20230818 | 144900 | 12426675105 | 3895 | 3915 | 3925 | 3875 | 13608 |
| 276 | 20230818 | 144800 | 12373437025 | 3920 | 3865 | 3920 | 3860 | 13421 |
| 277 | 20230818 | 144700 | 12321210695 | 3865 | 3860 | 3870 | 3850 | 6823 |
| 278 | 20230818 | 144600 | 12294875605 | 3860 | 3850 | 3860 | 3845 | 2470 |
| 279 | 20230818 | 144500 | 12285366335 | 3855 | 3855 | 3860 | 3850 | 1621 |
| 280 | 20230818 | 144400 | 12279117450 | 3865 | 3860 | 3865 | 3845 | 3959 |
| 281 | 20230818 | 144300 | 12263864345 | 3860 | 3850 | 3865 | 3850 | 5086 |
| 282 | 20230818 | 144200 | 12244238730 | 3850 | 3850 | 3855 | 3850 | 2422 |
| 283 | 20230818 | 144100 | 12234905275 | 3855 | 3845 | 3855 | 3840 | 1196 |
| 284 | 20230818 | 144000 | 12230306155 | 3845 | 3845 | 3855 | 3840 | 1658 |
| 285 | 20230818 | 143900 | 12223929950 | 3850 | 3845 | 3860 | 3840 | 7221 |
| 286 | 20230818 | 143800 | 12196141925 | 3850 | 3840 | 3850 | 3840 | 2072 |
| 287 | 20230818 | 143700 | 12188177765 | 3840 | 3835 | 3845 | 3835 | 3643 |
| 288 | 20230818 | 143600 | 12174190575 | 3835 | 3835 | 3835 | 3835 | 0 |
| 289 | 20230818 | 143500 | 12174190575 | 3835 | 3830 | 3835 | 3820 | 432 |
| 290 | 20230818 | 143400 | 12172534585 | 3825 | 3825 | 3830 | 3820 | 519 |
| 291 | 20230818 | 143300 | 12170548350 | 3830 | 3830 | 3835 | 3830 | 673 |
| 292 | 20230818 | 143200 | 12167970370 | 3825 | 3835 | 3835 | 3825 | 1048 |
| 293 | 20230818 | 143100 | 12163955660 | 3835 | 3830 | 3835 | 3830 | 1162 |
| 294 | 20230818 | 143000 | 12159502635 | 3825 | 3820 | 3825 | 3820 | 1787 |
| 295 | 20230818 | 142900 | 12152667465 | 3815 | 3815 | 3815 | 3815 | 4 |
| 296 | 20230818 | 142800 | 12152652205 | 3815 | 3815 | 3825 | 3815 | 1231 |
| 297 | 20230818 | 142700 | 12147952940 | 3815 | 3815 | 3825 | 3815 | 1740 |
| 298 | 20230818 | 142600 | 12141313840 | 3815 | 3830 | 3830 | 3815 | 4994 |
| 299 | 20230818 | 142500 | 12122247870 | 3835 | 3835 | 3840 | 3810 | 1570 |
| 300 | 20230818 | 142400 | 12116240320 | 3840 | 3830 | 3840 | 3830 | 955 |
| 301 | 20230818 | 142300 | 12112577835 | 3835 | 3835 | 3840 | 3830 | 554 |
| 302 | 20230818 | 142200 | 12110453970 | 3835 | 3825 | 3835 | 3820 | 4315 |
| 303 | 20230818 | 142100 | 12093937090 | 3825 | 3825 | 3835 | 3825 | 532 |
| 304 | 20230818 | 142000 | 12091899715 | 3815 | 3835 | 3840 | 3815 | 1073 |
| 305 | 20230818 | 141900 | 12087788890 | 3835 | 3830 | 3835 | 3825 | 843 |
| 306 | 20230818 | 141800 | 12084558485 | 3830 | 3805 | 3830 | 3805 | 2996 |
| 307 | 20230818 | 141700 | 12073105240 | 3810 | 3825 | 3825 | 3810 | 1629 |
| 308 | 20230818 | 141600 | 12066888655 | 3820 | 3805 | 3820 | 3800 | 3315 |
| 309 | 20230818 | 141500 | 12054248170 | 3805 | 3805 | 3810 | 3805 | 217 |
| 310 | 20230818 | 141400 | 12053422445 | 3810 | 3805 | 3810 | 3805 | 498 |
| 311 | 20230818 | 141300 | 12051526135 | 3805 | 3805 | 3805 | 3800 | 3321 |
| 312 | 20230818 | 141200 | 12038905535 | 3805 | 3810 | 3815 | 3805 | 2231 |
| 313 | 20230818 | 141100 | 12030406420 | 3805 | 3810 | 3815 | 3805 | 1663 |
| 314 | 20230818 | 141000 | 12024073225 | 3815 | 3810 | 3815 | 3810 | 1129 |
| 315 | 20230818 | 140900 | 12019766330 | 3810 | 3815 | 3820 | 3810 | 546 |
| 316 | 20230818 | 140800 | 12017683795 | 3815 | 3820 | 3820 | 3810 | 121 |
| 317 | 20230818 | 140700 | 12017221590 | 3825 | 3820 | 3830 | 3795 | 5733 |
| 318 | 20230818 | 140600 | 11995391005 | 3830 | 3820 | 3830 | 3815 | 623 |
| 319 | 20230818 | 140500 | 11993007055 | 3830 | 3825 | 3830 | 3820 | 1362 |
| 320 | 20230818 | 140400 | 11987803125 | 3820 | 3820 | 3825 | 3820 | 593 |
| 321 | 20230818 | 140300 | 11985537205 | 3820 | 3825 | 3825 | 3820 | 746 |
| 322 | 20230818 | 140200 | 11982686985 | 3825 | 3840 | 3840 | 3820 | 7130 |
| 323 | 20230818 | 140100 | 11955347995 | 3840 | 3830 | 3850 | 3825 | 5083 |
| 324 | 20230818 | 140000 | 11935840940 | 3830 | 3815 | 3830 | 3815 | 3529 |
| 325 | 20230818 | 135900 | 11922347195 | 3815 | 3810 | 3815 | 3810 | 636 |
| 326 | 20230818 | 135800 | 11919923010 | 3820 | 3820 | 3830 | 3820 | 2233 |
| 327 | 20230818 | 135700 | 11911388050 | 3820 | 3820 | 3830 | 3815 | 2639 |
| 328 | 20230818 | 135600 | 11901302720 | 3820 | 3795 | 3820 | 3795 | 3789 |
| 329 | 20230818 | 135500 | 11886857265 | 3790 | 3790 | 3790 | 3785 | 597 |
| 330 | 20230818 | 135400 | 11884595315 | 3790 | 3795 | 3795 | 3790 | 104 |
| 331 | 20230818 | 135300 | 11884201145 | 3785 | 3805 | 3810 | 3785 | 5796 |
| 332 | 20230818 | 135200 | 11862172030 | 3800 | 3785 | 3800 | 3780 | 1663 |
| 333 | 20230818 | 135100 | 11855865575 | 3780 | 3785 | 3790 | 3780 | 2715 |
| 334 | 20230818 | 135000 | 11845596920 | 3790 | 3785 | 3790 | 3780 | 2071 |
| 335 | 20230818 | 134900 | 11837754950 | 3785 | 3795 | 3795 | 3785 | 1878 |
| 336 | 20230818 | 134800 | 11830641865 | 3795 | 3780 | 3800 | 3780 | 496 |
| 337 | 20230818 | 134700 | 11828761580 | 3785 | 3795 | 3795 | 3780 | 980 |
| 338 | 20230818 | 134600 | 11825052575 | 3800 | 3785 | 3800 | 3785 | 1260 |
| 339 | 20230818 | 134500 | 11820272080 | 3790 | 3785 | 3795 | 3780 | 2111 |
| 340 | 20230818 | 134400 | 11812280975 | 3785 | 3795 | 3795 | 3785 | 381 |
| 341 | 20230818 | 134300 | 11810838870 | 3795 | 3805 | 3805 | 3785 | 2249 |
| 342 | 20230818 | 134200 | 11802294175 | 3805 | 3800 | 3810 | 3800 | 318 |
| 343 | 20230818 | 134100 | 11801084590 | 3805 | 3800 | 3805 | 3800 | 565 |
| 344 | 20230818 | 134000 | 11798935075 | 3805 | 3800 | 3820 | 3800 | 767 |
| 345 | 20230818 | 133900 | 11796014900 | 3800 | 3795 | 3800 | 3795 | 5892 |
| 346 | 20230818 | 133800 | 11773650605 | 3790 | 3790 | 3795 | 3785 | 2006 |
| 347 | 20230818 | 133700 | 11766039585 | 3795 | 3785 | 3795 | 3780 | 286 |
| 348 | 20230818 | 133600 | 11764955015 | 3795 | 3775 | 3795 | 3775 | 631 |
| 349 | 20230818 | 133500 | 11762563540 | 3775 | 3785 | 3795 | 3775 | 1299 |
| 350 | 20230818 | 133400 | 11757655215 | 3790 | 3790 | 3790 | 3785 | 3204 |
| 351 | 20230818 | 133300 | 11745512620 | 3795 | 3790 | 3795 | 3785 | 519 |
| 352 | 20230818 | 133200 | 11743545940 | 3790 | 3790 | 3790 | 3780 | 903 |
| 353 | 20230818 | 133100 | 11740128235 | 3790 | 3780 | 3790 | 3780 | 906 |
| 354 | 20230818 | 133000 | 11736703530 | 3775 | 3790 | 3800 | 3770 | 5950 |
| 355 | 20230818 | 132900 | 11714217460 | 3800 | 3795 | 3800 | 3785 | 745 |
| 356 | 20230818 | 132800 | 11711394855 | 3800 | 3800 | 3805 | 3795 | 1203 |
| 357 | 20230818 | 132700 | 11706823520 | 3800 | 3815 | 3815 | 3800 | 1731 |
| 358 | 20230818 | 132600 | 11700228790 | 3820 | 3780 | 3820 | 3780 | 2210 |
| 359 | 20230818 | 132500 | 11691822660 | 3780 | 3795 | 3795 | 3780 | 846 |
| 360 | 20230818 | 132400 | 11688620345 | 3780 | 3800 | 3800 | 3780 | 4917 |
| 361 | 20230818 | 132300 | 11670029690 | 3800 | 3800 | 3810 | 3780 | 258 |
| 362 | 20230818 | 132200 | 11669052000 | 3800 | 3780 | 3800 | 3775 | 3478 |
| 363 | 20230818 | 132100 | 11655917265 | 3780 | 3790 | 3790 | 3780 | 3011 |
| 364 | 20230818 | 132000 | 11644531845 | 3795 | 3795 | 3795 | 3790 | 752 |
| 365 | 20230818 | 131900 | 11641679965 | 3800 | 3795 | 3815 | 3795 | 1968 |
| 366 | 20230818 | 131800 | 11634201880 | 3800 | 3785 | 3800 | 3785 | 2683 |
| 367 | 20230818 | 131700 | 11624031865 | 3780 | 3800 | 3800 | 3780 | 6697 |
| 368 | 20230818 | 131600 | 11598671170 | 3800 | 3795 | 3800 | 3780 | 6696 |
| 369 | 20230818 | 131500 | 11573339815 | 3800 | 3820 | 3820 | 3800 | 1949 |
| 370 | 20230818 | 131400 | 11565911880 | 3820 | 3800 | 3820 | 3800 | 3562 |
| 371 | 20230818 | 131300 | 11552364880 | 3800 | 3800 | 3810 | 3785 | 791 |
| 372 | 20230818 | 131200 | 11549364045 | 3800 | 3805 | 3820 | 3800 | 2434 |
| 373 | 20230818 | 131100 | 11540102110 | 3820 | 3785 | 3825 | 3770 | 2692 |
| 374 | 20230818 | 131000 | 11529860640 | 3765 | 3790 | 3795 | 3760 | 13891 |
| 375 | 20230818 | 130900 | 11477370365 | 3795 | 3795 | 3800 | 3790 | 4384 |
| 376 | 20230818 | 130800 | 11460740285 | 3800 | 3820 | 3820 | 3795 | 10990 |
| 377 | 20230818 | 130700 | 11418958585 | 3840 | 3830 | 3840 | 3800 | 12220 |
| 378 | 20230818 | 130600 | 11372446790 | 3830 | 3840 | 3845 | 3825 | 1245 |
| 379 | 20230818 | 130500 | 11367675815 | 3855 | 3815 | 3865 | 3805 | 10855 |
| 380 | 20230818 | 130400 | 11326209445 | 3815 | 3820 | 3825 | 3815 | 3166 |
| 381 | 20230818 | 130300 | 11314116540 | 3820 | 3835 | 3835 | 3820 | 5749 |
| 382 | 20230818 | 130200 | 11292128540 | 3835 | 3870 | 3870 | 3830 | 10890 |
| 383 | 20230818 | 130100 | 11250250120 | 3870 | 3870 | 3870 | 3850 | 7401 |
| 384 | 20230818 | 130000 | 11221710510 | 3895 | 3875 | 3895 | 3860 | 4522 |
| 385 | 20230818 | 125900 | 11204178795 | 3890 | 3880 | 3890 | 3875 | 4224 |
| 386 | 20230818 | 125800 | 11187791545 | 3880 | 3855 | 3895 | 3850 | 9146 |
| 387 | 20230818 | 125700 | 11152451930 | 3865 | 3890 | 3900 | 3855 | 17038 |
| 388 | 20230818 | 125600 | 11086439775 | 3900 | 3915 | 3915 | 3880 | 5336 |
| 389 | 20230818 | 125500 | 11065683085 | 3935 | 3900 | 3935 | 3890 | 4492 |
| 390 | 20230818 | 125400 | 11048175415 | 3910 | 3905 | 3915 | 3900 | 2708 |
| 391 | 20230818 | 125300 | 11037588585 | 3915 | 3925 | 3930 | 3900 | 3043 |
| 392 | 20230818 | 125200 | 11025670580 | 3930 | 3935 | 3950 | 3925 | 6204 |
| 393 | 20230818 | 125100 | 11001266225 | 3930 | 3920 | 3940 | 3915 | 8347 |
| 394 | 20230818 | 125000 | 10968458090 | 3925 | 3935 | 3935 | 3920 | 3330 |
| 395 | 20230818 | 124900 | 10955397330 | 3930 | 3910 | 3930 | 3905 | 1739 |
| 396 | 20230818 | 124800 | 10948587355 | 3910 | 3885 | 3915 | 3880 | 1586 |
| 397 | 20230818 | 124700 | 10942417440 | 3880 | 3910 | 3925 | 3875 | 9617 |
| 398 | 20230818 | 124600 | 10904954670 | 3910 | 3920 | 3920 | 3900 | 2605 |
| 399 | 20230818 | 124500 | 10894774880 | 3920 | 3915 | 3930 | 3905 | 4693 |
| 400 | 20230818 | 124400 | 10876406640 | 3915 | 3910 | 3925 | 3910 | 4828 |
| 401 | 20230818 | 124300 | 10857509015 | 3910 | 3935 | 3940 | 3865 | 22423 |
| 402 | 20230818 | 124200 | 10770317265 | 3940 | 3975 | 3975 | 3935 | 10537 |
| 403 | 20230818 | 124100 | 10728608110 | 3960 | 3940 | 3995 | 3940 | 13449 |
| 404 | 20230818 | 124000 | 10675218535 | 3955 | 3890 | 3960 | 3890 | 23315 |
| 405 | 20230818 | 123900 | 10583293480 | 3890 | 3930 | 3940 | 3880 | 13999 |
| 406 | 20230818 | 123800 | 10528618690 | 3930 | 3905 | 3940 | 3870 | 36924 |
| 407 | 20230818 | 123700 | 10384886925 | 3905 | 3975 | 3980 | 3880 | 57896 |
| 408 | 20230818 | 123600 | 10157055280 | 3980 | 4045 | 4065 | 3950 | 97708 |
| 409 | 20230818 | 123500 | 9764602075 | 4045 | 3960 | 4090 | 3960 | 126843 |
| 410 | 20230818 | 123400 | 9251784835 | 3965 | 3940 | 3980 | 3915 | 21484 |
| 411 | 20230818 | 123300 | 9167092915 | 3940 | 3915 | 3940 | 3895 | 8641 |
| 412 | 20230818 | 123200 | 9133251140 | 3920 | 3865 | 3935 | 3865 | 8310 |
| 413 | 20230818 | 123100 | 9100725735 | 3865 | 3870 | 3875 | 3865 | 878 |
| 414 | 20230818 | 123000 | 9097328160 | 3865 | 3890 | 3890 | 3860 | 4178 |
| 415 | 20230818 | 122900 | 9081160725 | 3885 | 3900 | 3925 | 3885 | 14680 |
| 416 | 20230818 | 122800 | 9023930650 | 3900 | 3880 | 3900 | 3880 | 4056 |
| 417 | 20230818 | 122700 | 9008140925 | 3880 | 3880 | 3880 | 3870 | 1033 |
| 418 | 20230818 | 122600 | 9004141015 | 3880 | 3870 | 3880 | 3865 | 1618 |
| 419 | 20230818 | 122500 | 8997871280 | 3885 | 3870 | 3900 | 3870 | 2967 |
| 420 | 20230818 | 122400 | 8986339680 | 3865 | 3845 | 3865 | 3845 | 789 |
| 421 | 20230818 | 122300 | 8983296235 | 3845 | 3870 | 3870 | 3845 | 1724 |
| 422 | 20230818 | 122200 | 8976661530 | 3870 | 3840 | 3870 | 3840 | 6174 |
| 423 | 20230818 | 122100 | 8952890770 | 3845 | 3845 | 3850 | 3840 | 792 |
| 424 | 20230818 | 122000 | 8949846260 | 3850 | 3835 | 3850 | 3835 | 881 |
| 425 | 20230818 | 121900 | 8946454785 | 3835 | 3825 | 3835 | 3820 | 1647 |
| 426 | 20230818 | 121800 | 8940144940 | 3820 | 3830 | 3830 | 3820 | 1504 |
| 427 | 20230818 | 121700 | 8934391285 | 3835 | 3835 | 3835 | 3825 | 12 |
| 428 | 20230818 | 121600 | 8934345275 | 3830 | 3825 | 3830 | 3810 | 9344 |
| 429 | 20230818 | 121500 | 8898685180 | 3825 | 3825 | 3830 | 3820 | 1362 |
| 430 | 20230818 | 121400 | 8893481845 | 3835 | 3830 | 3835 | 3815 | 2780 |
| 431 | 20230818 | 121300 | 8882857105 | 3830 | 3825 | 3850 | 3825 | 1386 |
| 432 | 20230818 | 121200 | 8877548745 | 3825 | 3855 | 3855 | 3825 | 3100 |
| 433 | 20230818 | 121100 | 8865654835 | 3855 | 3850 | 3855 | 3845 | 1245 |
| 434 | 20230818 | 121000 | 8860866095 | 3855 | 3850 | 3855 | 3840 | 2464 |
| 435 | 20230818 | 120900 | 8851388495 | 3870 | 3850 | 3875 | 3840 | 4467 |
| 436 | 20230818 | 120800 | 8834152885 | 3855 | 3850 | 3870 | 3840 | 11197 |
| 437 | 20230818 | 120700 | 8790975565 | 3850 | 3815 | 3850 | 3815 | 3045 |
| 438 | 20230818 | 120600 | 8779324915 | 3820 | 3820 | 3825 | 3820 | 2950 |
| 439 | 20230818 | 120500 | 8768055875 | 3820 | 3825 | 3845 | 3820 | 4988 |
| 440 | 20230818 | 120400 | 8748973770 | 3825 | 3850 | 3850 | 3825 | 3518 |
| 441 | 20230818 | 120300 | 8735482730 | 3850 | 3865 | 3865 | 3835 | 3408 |
| 442 | 20230818 | 120200 | 8722392495 | 3855 | 3855 | 3865 | 3850 | 1178 |
| 443 | 20230818 | 120100 | 8717843850 | 3865 | 3850 | 3865 | 3845 | 924 |
| 444 | 20230818 | 120000 | 8714283710 | 3855 | 3855 | 3855 | 3850 | 1551 |
| 445 | 20230818 | 115900 | 8708308045 | 3855 | 3845 | 3875 | 3835 | 4433 |
| 446 | 20230818 | 115800 | 8691268430 | 3845 | 3860 | 3870 | 3845 | 3387 |
| 447 | 20230818 | 115700 | 8678205490 | 3870 | 3900 | 3910 | 3850 | 10201 |
| 448 | 20230818 | 115600 | 8638755310 | 3915 | 3895 | 3925 | 3895 | 14234 |
| 449 | 20230818 | 115500 | 8583143030 | 3895 | 3875 | 3895 | 3860 | 4823 |
| 450 | 20230818 | 115400 | 8564427380 | 3860 | 3855 | 3860 | 3850 | 2343 |
| 451 | 20230818 | 115300 | 8555396790 | 3855 | 3870 | 3870 | 3855 | 4576 |
| 452 | 20230818 | 115200 | 8537729620 | 3865 | 3870 | 3880 | 3850 | 1962 |
| 453 | 20230818 | 115100 | 8530139900 | 3870 | 3860 | 3870 | 3845 | 7045 |
| 454 | 20230818 | 115000 | 8502968840 | 3860 | 3850 | 3875 | 3835 | 12581 |
| 455 | 20230818 | 114900 | 8454420680 | 3845 | 3815 | 3860 | 3815 | 8496 |
| 456 | 20230818 | 114800 | 8421886720 | 3820 | 3830 | 3830 | 3815 | 11460 |
| 457 | 20230818 | 114700 | 8378114710 | 3835 | 3830 | 3855 | 3815 | 23051 |
| 458 | 20230818 | 114600 | 8289809860 | 3820 | 3895 | 3915 | 3815 | 44248 |
| 459 | 20230818 | 114500 | 8118824325 | 3905 | 3855 | 3925 | 3855 | 14575 |
| 460 | 20230818 | 114400 | 8062108220 | 3860 | 3890 | 3890 | 3855 | 9100 |
| 461 | 20230818 | 114300 | 8026956395 | 3870 | 3890 | 3900 | 3865 | 17356 |
| 462 | 20230818 | 114200 | 7959662635 | 3890 | 3940 | 3955 | 3890 | 10395 |
| 463 | 20230818 | 114100 | 7918979255 | 3955 | 3945 | 3965 | 3940 | 4770 |
| 464 | 20230818 | 114000 | 7900136925 | 3935 | 3945 | 3950 | 3890 | 20436 |
| 465 | 20230818 | 113900 | 7820033690 | 3945 | 3965 | 3990 | 3945 | 10199 |
| 466 | 20230818 | 113800 | 7779712480 | 3965 | 3965 | 4030 | 3960 | 36837 |
| 467 | 20230818 | 113700 | 7632897465 | 3965 | 3930 | 3980 | 3920 | 17537 |
| 468 | 20230818 | 113600 | 7563855030 | 3930 | 4045 | 4080 | 3900 | 70021 |
| 469 | 20230818 | 113500 | 7284205295 | 4045 | 4000 | 4085 | 3960 | 68470 |
| 470 | 20230818 | 113400 | 7008016300 | 4000 | 3965 | 4000 | 3920 | 26269 |
| 471 | 20230818 | 113300 | 6903778515 | 3980 | 3955 | 4020 | 3930 | 41744 |
| 472 | 20230818 | 113200 | 6737349635 | 3955 | 3910 | 3960 | 3855 | 40577 |
| 473 | 20230818 | 113100 | 6578832695 | 3905 | 4015 | 4015 | 3870 | 71762 |
| 474 | 20230818 | 113000 | 6296135930 | 4015 | 3925 | 4050 | 3925 | 84655 |
| 475 | 20230818 | 112900 | 5958840415 | 3930 | 3900 | 3980 | 3875 | 66749 |
| 476 | 20230818 | 112800 | 5696177130 | 3900 | 3850 | 3930 | 3850 | 42148 |
| 477 | 20230818 | 112700 | 5532287390 | 3850 | 3795 | 3850 | 3795 | 20513 |
| 478 | 20230818 | 112600 | 5453752550 | 3795 | 3790 | 3810 | 3775 | 22811 |
| 479 | 20230818 | 112500 | 5367278270 | 3785 | 3760 | 3795 | 3760 | 15475 |
| 480 | 20230818 | 112400 | 5308786850 | 3760 | 3730 | 3775 | 3730 | 16380 |
| 481 | 20230818 | 112300 | 5247282960 | 3735 | 3765 | 3770 | 3725 | 8291 |
| 482 | 20230818 | 112200 | 5216277410 | 3770 | 3760 | 3775 | 3745 | 8848 |
| 483 | 20230818 | 112100 | 5183096650 | 3775 | 3775 | 3785 | 3750 | 14656 |
| 484 | 20230818 | 112000 | 5127775080 | 3780 | 3740 | 3785 | 3735 | 10324 |
| 485 | 20230818 | 111900 | 5088977215 | 3725 | 3745 | 3780 | 3720 | 33694 |
| 486 | 20230818 | 111800 | 4962803930 | 3745 | 3705 | 3795 | 3700 | 47066 |
| 487 | 20230818 | 111700 | 4785979660 | 3705 | 3715 | 3745 | 3675 | 71078 |
| 488 | 20230818 | 111600 | 4522292550 | 3715 | 3895 | 3895 | 3705 | 153579 |
| 489 | 20230818 | 111500 | 3937562790 | 3890 | 3970 | 3995 | 3870 | 114811 |
| 490 | 20230818 | 111400 | 3487934525 | 3960 | 3950 | 4050 | 3925 | 296934 |
| 491 | 20230818 | 111300 | 2306411740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 492 | 20230818 | 111200 | 2306411740 | 3900 | 3900 | 3900 | 3900 | 0 |
| 493 | 20230818 | 111100 | 2306411740 | 3900 | 3805 | 3900 | 3805 | 68433 |
| 494 | 20230818 | 111000 | 2041458380 | 3810 | 3795 | 3810 | 3765 | 10657 |
| 495 | 20230818 | 110900 | 2001127505 | 3790 | 3810 | 3860 | 3780 | 29491 |
| 496 | 20230818 | 110800 | 1888585010 | 3800 | 3810 | 3880 | 3775 | 66321 |
| 497 | 20230818 | 110700 | 1634403900 | 3810 | 3745 | 3825 | 3740 | 26187 |
| 498 | 20230818 | 110600 | 1535389035 | 3745 | 3745 | 3750 | 3735 | 2719 |
| 499 | 20230818 | 110500 | 1525207450 | 3745 | 3725 | 3750 | 3715 | 5711 |
| 500 | 20230818 | 110400 | 1503850320 | 3710 | 3740 | 3745 | 3660 | 5423 |
| 501 | 20230818 | 110300 | 1483747775 | 3740 | 3750 | 3750 | 3725 | 16922 |
| 502 | 20230818 | 110200 | 1420637980 | 3740 | 3720 | 3750 | 3705 | 8188 |
| 503 | 20230818 | 110100 | 1390029145 | 3710 | 3685 | 3730 | 3670 | 8531 |
| 504 | 20230818 | 110000 | 1358415305 | 3685 | 3710 | 3735 | 3685 | 6106 |
| 505 | 20230818 | 105900 | 1335804700 | 3740 | 3715 | 3740 | 3670 | 9465 |
| 506 | 20230818 | 105800 | 1300740230 | 3715 | 3725 | 3745 | 3700 | 5834 |
| 507 | 20230818 | 105700 | 1279044950 | 3725 | 3750 | 3795 | 3710 | 32594 |
| 508 | 20230818 | 105600 | 1156931310 | 3740 | 3710 | 3750 | 3710 | 10882 |
| 509 | 20230818 | 105500 | 1116327715 | 3710 | 3690 | 3725 | 3690 | 3557 |
| 510 | 20230818 | 105400 | 1103148275 | 3690 | 3685 | 3695 | 3660 | 12144 |
| 511 | 20230818 | 105300 | 1058497010 | 3685 | 3655 | 3770 | 3650 | 42507 |
| 512 | 20230818 | 105200 | 900246760 | 3655 | 3680 | 3680 | 3640 | 5367 |
| 513 | 20230818 | 105100 | 880631635 | 3680 | 3645 | 3680 | 3630 | 12583 |
| 514 | 20230818 | 105000 | 834626845 | 3645 | 3620 | 3670 | 3620 | 22605 |
| 515 | 20230818 | 104900 | 752173500 | 3615 | 3610 | 3635 | 3595 | 8518 |
| 516 | 20230818 | 104800 | 721308370 | 3595 | 3580 | 3640 | 3580 | 9648 |
| 517 | 20230818 | 104700 | 686416225 | 3585 | 3595 | 3595 | 3580 | 1195 |
| 518 | 20230818 | 104600 | 682132280 | 3595 | 3590 | 3595 | 3575 | 1184 |
| 519 | 20230818 | 104500 | 677882645 | 3600 | 3600 | 3600 | 3575 | 5380 |
| 520 | 20230818 | 104400 | 658520660 | 3600 | 3580 | 3605 | 3570 | 14632 |
| 521 | 20230818 | 104300 | 605925225 | 3580 | 3545 | 3610 | 3540 | 8480 |
| 522 | 20230818 | 104200 | 575620485 | 3560 | 3540 | 3560 | 3540 | 60 |
| 523 | 20230818 | 104100 | 575407085 | 3565 | 3530 | 3565 | 3530 | 2535 |
| 524 | 20230818 | 104000 | 566412385 | 3540 | 3540 | 3540 | 3540 | 500 |
| 525 | 20230818 | 103900 | 564642385 | 3540 | 3550 | 3555 | 3540 | 1375 |
| 526 | 20230818 | 103800 | 559761105 | 3545 | 3535 | 3550 | 3535 | 466 |
| 527 | 20230818 | 103700 | 558110730 | 3535 | 3520 | 3535 | 3520 | 111 |
| 528 | 20230818 | 103600 | 557718495 | 3540 | 3540 | 3540 | 3540 | 82 |
| 529 | 20230818 | 103500 | 557428215 | 3540 | 3535 | 3540 | 3535 | 1375 |
| 530 | 20230818 | 103400 | 552562610 | 3535 | 3535 | 3535 | 3535 | 200 |
| 531 | 20230818 | 103300 | 551855610 | 3540 | 3545 | 3545 | 3525 | 598 |
| 532 | 20230818 | 103200 | 549739025 | 3535 | 3520 | 3550 | 3520 | 1555 |
| 533 | 20230818 | 103100 | 544251890 | 3500 | 3530 | 3530 | 3500 | 3173 |
| 534 | 20230818 | 103000 | 533131700 | 3550 | 3550 | 3550 | 3550 | 1 |
| 535 | 20230818 | 102900 | 533128150 | 3550 | 3555 | 3555 | 3550 | 601 |
| 536 | 20230818 | 102800 | 530992095 | 3555 | 3535 | 3555 | 3525 | 7756 |
| 537 | 20230818 | 102700 | 503530070 | 3555 | 3535 | 3555 | 3535 | 505 |
| 538 | 20230818 | 102600 | 501734875 | 3535 | 3535 | 3535 | 3535 | 62 |
| 539 | 20230818 | 102500 | 501515705 | 3555 | 3555 | 3555 | 3550 | 1176 |
| 540 | 20230818 | 102400 | 497335715 | 3555 | 3555 | 3555 | 3555 | 301 |
| 541 | 20230818 | 102300 | 496265660 | 3555 | 3530 | 3555 | 3530 | 10 |
| 542 | 20230818 | 102200 | 496230335 | 3530 | 3540 | 3540 | 3530 | 1085 |
| 543 | 20230818 | 102100 | 492396335 | 3545 | 3540 | 3545 | 3540 | 2452 |
| 544 | 20230818 | 102000 | 483708595 | 3540 | 3540 | 3540 | 3540 | 282 |
| 545 | 20230818 | 101900 | 482710315 | 3545 | 3540 | 3545 | 3540 | 814 |
| 546 | 20230818 | 101800 | 479828170 | 3525 | 3525 | 3525 | 3525 | 384 |
| 547 | 20230818 | 101700 | 478474570 | 3545 | 3550 | 3560 | 3540 | 1668 |
| 548 | 20230818 | 101600 | 472552795 | 3545 | 3535 | 3545 | 3535 | 566 |
| 549 | 20230818 | 101500 | 470547325 | 3535 | 3540 | 3540 | 3530 | 472 |
| 550 | 20230818 | 101400 | 468878390 | 3550 | 3550 | 3550 | 3550 | 1326 |
| 551 | 20230818 | 101300 | 464171090 | 3560 | 3550 | 3560 | 3550 | 988 |
| 552 | 20230818 | 101200 | 460660735 | 3550 | 3545 | 3550 | 3545 | 367 |
| 553 | 20230818 | 101100 | 459359395 | 3545 | 3545 | 3545 | 3545 | 10 |
| 554 | 20230818 | 101000 | 459323945 | 3550 | 3550 | 3550 | 3545 | 1366 |
| 555 | 20230818 | 100900 | 454475860 | 3550 | 3555 | 3580 | 3550 | 8704 |
| 556 | 20230818 | 100800 | 423446050 | 3555 | 3510 | 3555 | 3510 | 6284 |
| 557 | 20230818 | 100700 | 401211590 | 3495 | 3505 | 3510 | 3495 | 481 |
| 558 | 20230818 | 100600 | 399526450 | 3505 | 3500 | 3505 | 3500 | 632 |
| 559 | 20230818 | 100500 | 397312520 | 3500 | 3505 | 3505 | 3490 | 6 |
| 560 | 20230818 | 100400 | 397291540 | 3485 | 3480 | 3485 | 3470 | 659 |
| 561 | 20230818 | 100300 | 394996370 | 3470 | 3490 | 3490 | 3470 | 2359 |
| 562 | 20230818 | 100200 | 386789395 | 3485 | 3485 | 3485 | 3485 | 10 |
| 563 | 20230818 | 100100 | 386754545 | 3505 | 3505 | 3505 | 3505 | 0 |
| 564 | 20230818 | 100000 | 386754545 | 3505 | 3505 | 3505 | 3505 | 0 |
| 565 | 20230818 | 095900 | 386754545 | 3505 | 3505 | 3505 | 3505 | 1 |
| 566 | 20230818 | 095800 | 386751040 | 3485 | 3490 | 3490 | 3485 | 1893 |
| 567 | 20230818 | 095700 | 380151360 | 3485 | 3505 | 3510 | 3485 | 1949 |
| 568 | 20230818 | 095600 | 373339740 | 3505 | 3510 | 3520 | 3505 | 873 |
| 569 | 20230818 | 095500 | 370273420 | 3510 | 3510 | 3520 | 3510 | 705 |
| 570 | 20230818 | 095400 | 367796445 | 3510 | 3505 | 3510 | 3505 | 377 |
| 571 | 20230818 | 095300 | 366475055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 572 | 20230818 | 095200 | 366475055 | 3485 | 3485 | 3485 | 3485 | 0 |
| 573 | 20230818 | 095100 | 366475055 | 3485 | 3490 | 3490 | 3485 | 293 |
| 574 | 20230818 | 095000 | 365453010 | 3485 | 3485 | 3485 | 3485 | 0 |
| 575 | 20230818 | 094900 | 365453010 | 3485 | 3495 | 3510 | 3485 | 2376 |
| 576 | 20230818 | 094800 | 357132205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 577 | 20230818 | 094700 | 357132205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 578 | 20230818 | 094600 | 357132205 | 3505 | 3505 | 3505 | 3480 | 1155 |
| 579 | 20230818 | 094500 | 353105250 | 3505 | 3500 | 3505 | 3485 | 772 |
| 580 | 20230818 | 094400 | 350411940 | 3505 | 3505 | 3510 | 3495 | 1129 |
| 581 | 20230818 | 094300 | 346460155 | 3505 | 3505 | 3505 | 3505 | 828 |
| 582 | 20230818 | 094200 | 343558015 | 3500 | 3500 | 3500 | 3500 | 20 |
| 583 | 20230818 | 094100 | 343488015 | 3500 | 3500 | 3500 | 3495 | 2141 |
| 584 | 20230818 | 094000 | 335996120 | 3500 | 3500 | 3500 | 3500 | 65 |
| 585 | 20230818 | 093900 | 335768620 | 3500 | 3515 | 3515 | 3500 | 715 |
| 586 | 20230818 | 093800 | 333255620 | 3515 | 3515 | 3515 | 3515 | 1 |
| 587 | 20230818 | 093700 | 333252105 | 3500 | 3500 | 3500 | 3500 | 103 |
| 588 | 20230818 | 093600 | 332891605 | 3500 | 3495 | 3500 | 3495 | 358 |
| 589 | 20230818 | 093500 | 331639820 | 3495 | 3485 | 3495 | 3480 | 1747 |
| 590 | 20230818 | 093400 | 325539455 | 3490 | 3500 | 3500 | 3490 | 839 |
| 591 | 20230818 | 093300 | 322604475 | 3500 | 3500 | 3500 | 3500 | 101 |
| 592 | 20230818 | 093200 | 322250975 | 3500 | 3500 | 3500 | 3500 | 34 |
| 593 | 20230818 | 093100 | 322131975 | 3500 | 3515 | 3515 | 3500 | 12 |
| 594 | 20230818 | 093000 | 322089825 | 3515 | 3495 | 3515 | 3485 | 616 |
| 595 | 20230818 | 092900 | 319938240 | 3495 | 3495 | 3495 | 3495 | 400 |
| 596 | 20230818 | 092800 | 318540240 | 3495 | 3490 | 3500 | 3485 | 2128 |
| 597 | 20230818 | 092700 | 311108460 | 3490 | 3505 | 3535 | 3490 | 1635 |
| 598 | 20230818 | 092600 | 305360690 | 3530 | 3505 | 3535 | 3505 | 4051 |
| 599 | 20230818 | 092500 | 291069900 | 3500 | 3530 | 3530 | 3500 | 1904 |
| 600 | 20230818 | 092400 | 284364470 | 3530 | 3540 | 3550 | 3530 | 2458 |
| 601 | 20230818 | 092300 | 275651170 | 3545 | 3500 | 3550 | 3485 | 4880 |
| 602 | 20230818 | 092200 | 258410580 | 3510 | 3505 | 3510 | 3505 | 224 |
| 603 | 20230818 | 092100 | 257625410 | 3485 | 3500 | 3505 | 3485 | 998 |
| 604 | 20230818 | 092000 | 254135405 | 3480 | 3505 | 3505 | 3480 | 62 |
| 605 | 20230818 | 091900 | 253918650 | 3505 | 3475 | 3505 | 3475 | 899 |
| 606 | 20230818 | 091800 | 250778660 | 3470 | 3470 | 3475 | 3470 | 458 |
| 607 | 20230818 | 091700 | 249188800 | 3470 | 3465 | 3470 | 3460 | 3003 |
| 608 | 20230818 | 091600 | 238788925 | 3470 | 3485 | 3490 | 3470 | 621 |
| 609 | 20230818 | 091500 | 236628245 | 3470 | 3480 | 3480 | 3470 | 200 |
| 610 | 20230818 | 091400 | 235933820 | 3490 | 3480 | 3495 | 3480 | 923 |
| 611 | 20230818 | 091300 | 232719065 | 3495 | 3495 | 3495 | 3475 | 3371 |
| 612 | 20230818 | 091200 | 220982620 | 3505 | 3500 | 3505 | 3500 | 600 |
| 613 | 20230818 | 091100 | 218880555 | 3500 | 3480 | 3500 | 3480 | 252 |
| 614 | 20230818 | 091000 | 218003215 | 3480 | 3505 | 3505 | 3475 | 759 |
| 615 | 20230818 | 090900 | 215360120 | 3505 | 3505 | 3505 | 3495 | 727 |
| 616 | 20230818 | 090800 | 212818925 | 3505 | 3495 | 3505 | 3495 | 838 |
| 617 | 20230818 | 090700 | 209889575 | 3475 | 3470 | 3495 | 3465 | 2464 |
| 618 | 20230818 | 090600 | 201329365 | 3470 | 3510 | 3510 | 3450 | 4018 |
| 619 | 20230818 | 090500 | 187320645 | 3515 | 3555 | 3605 | 3515 | 4104 |
| 620 | 20230818 | 090400 | 172671405 | 3545 | 3565 | 3590 | 3520 | 4208 |
| 621 | 20230818 | 090300 | 157667670 | 3570 | 3500 | 3570 | 3500 | 4699 |
| 622 | 20230818 | 090200 | 140949290 | 3490 | 3495 | 3545 | 3430 | 18318 |
| 623 | 20230818 | 090100 | 77486665 | 3480 | 3530 | 3530 | 3470 | 3429 |
| 624 | 20230818 | 090000 | 65525965 | 3540 | 3550 | 3555 | 3490 | 18566 |