31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 3 | 20230818 | 192500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20230818 | 192400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20230818 | 192300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20230818 | 192200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20230818 | 192100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20230818 | 192000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20230818 | 191900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20230818 | 191800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20230818 | 191700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20230818 | 191600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20230818 | 191500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20230818 | 191400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20230818 | 191300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20230818 | 191200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20230818 | 191100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20230818 | 191000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20230818 | 190900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20230818 | 190800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20230818 | 190700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20230818 | 190600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20230818 | 190500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20230818 | 190400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20230818 | 190300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20230818 | 190200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20230818 | 190100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20230818 | 190000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20230818 | 185900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20230818 | 185800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20230818 | 185700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20230818 | 185600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 33 | 20230818 | 185500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20230818 | 185400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20230818 | 185300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20230818 | 185200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20230818 | 185100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20230818 | 185000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20230818 | 184900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20230818 | 184800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20230818 | 184700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20230818 | 184600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20230818 | 184500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20230818 | 184400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20230818 | 184300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20230818 | 184200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20230818 | 184100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20230818 | 184000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20230818 | 183900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20230818 | 183800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20230818 | 183700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20230818 | 183600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20230818 | 183500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20230818 | 183400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20230818 | 183300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20230818 | 183200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20230818 | 183100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20230818 | 183000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20230818 | 182900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20230818 | 182800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20230818 | 182700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20230818 | 182600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 63 | 20230818 | 182500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20230818 | 182400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20230818 | 182300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20230818 | 182200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20230818 | 182100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20230818 | 182000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20230818 | 181900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20230818 | 181800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20230818 | 181700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20230818 | 181600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20230818 | 181500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20230818 | 181400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20230818 | 181300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20230818 | 181200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20230818 | 181100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20230818 | 181000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20230818 | 180900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20230818 | 180800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20230818 | 180700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20230818 | 180600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20230818 | 180500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20230818 | 180400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20230818 | 180300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20230818 | 180200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20230818 | 180100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20230818 | 180000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20230818 | 175900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20230818 | 175800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20230818 | 175700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20230818 | 175600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 93 | 20230818 | 175500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20230818 | 175400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20230818 | 175300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20230818 | 175200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20230818 | 175100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20230818 | 175000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20230818 | 174900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20230818 | 174800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20230818 | 174700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20230818 | 174600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20230818 | 174500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20230818 | 174400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20230818 | 174300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20230818 | 174200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20230818 | 174100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20230818 | 174000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20230818 | 173900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20230818 | 173800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20230818 | 173700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20230818 | 173600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20230818 | 173500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20230818 | 173400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20230818 | 173300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20230818 | 173200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20230818 | 173100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20230818 | 173000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20230818 | 172900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20230818 | 172800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20230818 | 172700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20230818 | 172600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 123 | 20230818 | 172500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20230818 | 172400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20230818 | 172300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20230818 | 172200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20230818 | 172100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20230818 | 172000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20230818 | 171900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20230818 | 171800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20230818 | 171700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20230818 | 171600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20230818 | 171500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20230818 | 171400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20230818 | 171300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20230818 | 171200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20230818 | 171100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20230818 | 171000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20230818 | 170900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20230818 | 170800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20230818 | 170700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20230818 | 170600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20230818 | 170500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20230818 | 170400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20230818 | 170300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20230818 | 170200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20230818 | 170100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20230818 | 170000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20230818 | 165900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20230818 | 165800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20230818 | 165700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20230818 | 165600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 153 | 20230818 | 165500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20230818 | 165400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20230818 | 165300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20230818 | 165200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20230818 | 165100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20230818 | 165000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20230818 | 164900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20230818 | 164800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20230818 | 164700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20230818 | 164600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20230818 | 164500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20230818 | 164400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20230818 | 164300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20230818 | 164200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20230818 | 164100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20230818 | 164000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20230818 | 163900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20230818 | 163800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20230818 | 163700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20230818 | 163600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20230818 | 163500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20230818 | 163400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20230818 | 163300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20230818 | 163200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20230818 | 163100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20230818 | 163000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20230818 | 162900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20230818 | 162800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20230818 | 162700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20230818 | 162600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 183 | 20230818 | 162500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20230818 | 162400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20230818 | 162300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20230818 | 162200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20230818 | 162100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20230818 | 162000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20230818 | 161900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20230818 | 161800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20230818 | 161700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20230818 | 161600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20230818 | 161500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20230818 | 161400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20230818 | 161300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20230818 | 161200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20230818 | 161100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20230818 | 161000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20230818 | 160900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20230818 | 160800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20230818 | 160700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20230818 | 160600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20230818 | 160500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 204 | 20230818 | 160400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20230818 | 160300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20230818 | 160200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20230818 | 160100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20230818 | 160000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20230818 | 155900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20230818 | 155800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20230818 | 155700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20230818 | 155600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 213 | 20230818 | 155500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20230818 | 155400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20230818 | 155300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20230818 | 155200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20230818 | 155100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20230818 | 155000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20230818 | 154900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 220 | 20230818 | 154800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 221 | 20230818 | 154700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 222 | 20230818 | 154600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 223 | 20230818 | 154500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 224 | 20230818 | 154400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 225 | 20230818 | 154300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 226 | 20230818 | 154200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 227 | 20230818 | 154100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 228 | 20230818 | 154000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 229 | 20230818 | 153900 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 230 | 20230818 | 153800 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 231 | 20230818 | 153700 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 232 | 20230818 | 153600 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 233 | 20230818 | 153500 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 234 | 20230818 | 153400 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 235 | 20230818 | 153300 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 236 | 20230818 | 153200 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 237 | 20230818 | 153100 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 0 |
| 238 | 20230818 | 153000 | 1690327255 | 3680 | 3680 | 3680 | 3680 | 25680 |
| 239 | 20230818 | 152900 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 240 | 20230818 | 152800 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 241 | 20230818 | 152700 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 242 | 20230818 | 152600 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 243 | 20230818 | 152500 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 244 | 20230818 | 152400 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 245 | 20230818 | 152300 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 246 | 20230818 | 152200 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 247 | 20230818 | 152100 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 248 | 20230818 | 152000 | 1595824855 | 3695 | 3695 | 3695 | 3695 | 0 |
| 249 | 20230818 | 151900 | 1595824855 | 3695 | 3700 | 3700 | 3695 | 5840 |
| 250 | 20230818 | 151800 | 1574240555 | 3700 | 3700 | 3700 | 3700 | 5002 |
| 251 | 20230818 | 151700 | 1555733155 | 3700 | 3705 | 3705 | 3700 | 10020 |
| 252 | 20230818 | 151600 | 1518658685 | 3705 | 3700 | 3705 | 3700 | 54 |
| 253 | 20230818 | 151500 | 1518458855 | 3700 | 3700 | 3705 | 3700 | 375 |
| 254 | 20230818 | 151400 | 1517070375 | 3705 | 3705 | 3705 | 3705 | 3174 |
| 255 | 20230818 | 151300 | 1505310705 | 3705 | 3710 | 3710 | 3705 | 131 |
| 256 | 20230818 | 151200 | 1504825200 | 3710 | 3715 | 3715 | 3710 | 2519 |
| 257 | 20230818 | 151100 | 1495478085 | 3715 | 3715 | 3715 | 3715 | 2157 |
| 258 | 20230818 | 151000 | 1487464830 | 3715 | 3715 | 3715 | 3715 | 173 |
| 259 | 20230818 | 150900 | 1486822135 | 3720 | 3720 | 3725 | 3715 | 636 |
| 260 | 20230818 | 150800 | 1484457520 | 3725 | 3725 | 3725 | 3725 | 3556 |
| 261 | 20230818 | 150700 | 1471211420 | 3720 | 3715 | 3720 | 3715 | 3484 |
| 262 | 20230818 | 150600 | 1458253440 | 3715 | 3715 | 3715 | 3710 | 4042 |
| 263 | 20230818 | 150500 | 1443241435 | 3710 | 3710 | 3710 | 3710 | 111 |
| 264 | 20230818 | 150400 | 1442829625 | 3710 | 3710 | 3710 | 3710 | 2264 |
| 265 | 20230818 | 150300 | 1434430185 | 3710 | 3705 | 3710 | 3705 | 1712 |
| 266 | 20230818 | 150200 | 1428086895 | 3700 | 3705 | 3705 | 3700 | 1892 |
| 267 | 20230818 | 150100 | 1421086395 | 3705 | 3710 | 3710 | 3700 | 2405 |
| 268 | 20230818 | 150000 | 1412169215 | 3715 | 3715 | 3715 | 3715 | 1788 |
| 269 | 20230818 | 145900 | 1405526795 | 3720 | 3720 | 3725 | 3720 | 1619 |
| 270 | 20230818 | 145800 | 1399503835 | 3720 | 3715 | 3720 | 3715 | 2028 |
| 271 | 20230818 | 145700 | 1391959710 | 3725 | 3725 | 3725 | 3720 | 4185 |
| 272 | 20230818 | 145600 | 1376375585 | 3725 | 3720 | 3725 | 3720 | 7151 |
| 273 | 20230818 | 145500 | 1349754265 | 3720 | 3720 | 3720 | 3715 | 4777 |
| 274 | 20230818 | 145400 | 1331988925 | 3720 | 3705 | 3720 | 3705 | 8442 |
| 275 | 20230818 | 145300 | 1300640070 | 3710 | 3700 | 3715 | 3700 | 7443 |
| 276 | 20230818 | 145200 | 1273035460 | 3705 | 3700 | 3705 | 3700 | 3262 |
| 277 | 20230818 | 145100 | 1260965750 | 3705 | 3705 | 3705 | 3705 | 75 |
| 278 | 20230818 | 145000 | 1260687875 | 3710 | 3710 | 3710 | 3710 | 2 |
| 279 | 20230818 | 144900 | 1260680455 | 3700 | 3705 | 3710 | 3700 | 2136 |
| 280 | 20230818 | 144800 | 1252761455 | 3710 | 3705 | 3710 | 3705 | 2002 |
| 281 | 20230818 | 144700 | 1245343750 | 3705 | 3700 | 3705 | 3700 | 764 |
| 282 | 20230818 | 144600 | 1242513135 | 3705 | 3705 | 3705 | 3705 | 320 |
| 283 | 20230818 | 144500 | 1241327535 | 3705 | 3700 | 3705 | 3700 | 2196 |
| 284 | 20230818 | 144400 | 1233196360 | 3700 | 3700 | 3705 | 3695 | 5915 |
| 285 | 20230818 | 144300 | 1211305860 | 3695 | 3695 | 3695 | 3695 | 1299 |
| 286 | 20230818 | 144200 | 1206506055 | 3690 | 3695 | 3695 | 3690 | 2450 |
| 287 | 20230818 | 144100 | 1197453735 | 3695 | 3695 | 3695 | 3695 | 2800 |
| 288 | 20230818 | 144000 | 1187107735 | 3695 | 3695 | 3695 | 3695 | 231 |
| 289 | 20230818 | 143900 | 1186254190 | 3695 | 3695 | 3695 | 3695 | 1108 |
| 290 | 20230818 | 143800 | 1182160130 | 3695 | 3695 | 3695 | 3690 | 1251 |
| 291 | 20230818 | 143700 | 1177538185 | 3690 | 3690 | 3690 | 3690 | 3216 |
| 292 | 20230818 | 143600 | 1165671145 | 3690 | 3685 | 3690 | 3685 | 3001 |
| 293 | 20230818 | 143500 | 1154612455 | 3690 | 3685 | 3690 | 3685 | 3 |
| 294 | 20230818 | 143400 | 1154601395 | 3685 | 3685 | 3685 | 3680 | 1265 |
| 295 | 20230818 | 143300 | 1149945775 | 3685 | 3680 | 3685 | 3680 | 2063 |
| 296 | 20230818 | 143200 | 1142348935 | 3690 | 3690 | 3690 | 3675 | 7008 |
| 297 | 20230818 | 143100 | 1116545700 | 3690 | 3690 | 3690 | 3690 | 50 |
| 298 | 20230818 | 143000 | 1116361200 | 3695 | 3690 | 3695 | 3690 | 1410 |
| 299 | 20230818 | 142900 | 1111158265 | 3685 | 3685 | 3685 | 3685 | 100 |
| 300 | 20230818 | 142800 | 1110789765 | 3685 | 3685 | 3685 | 3685 | 0 |
| 301 | 20230818 | 142700 | 1110789765 | 3685 | 3690 | 3690 | 3685 | 1301 |
| 302 | 20230818 | 142600 | 1105990580 | 3690 | 3685 | 3690 | 3685 | 1580 |
| 303 | 20230818 | 142500 | 1100163285 | 3675 | 3685 | 3685 | 3675 | 294 |
| 304 | 20230818 | 142400 | 1099082825 | 3675 | 3675 | 3675 | 3675 | 20 |
| 305 | 20230818 | 142300 | 1099009325 | 3685 | 3680 | 3685 | 3680 | 1553 |
| 306 | 20230818 | 142200 | 1093292195 | 3680 | 3680 | 3680 | 3680 | 494 |
| 307 | 20230818 | 142100 | 1091474275 | 3690 | 3690 | 3690 | 3690 | 1 |
| 308 | 20230818 | 142000 | 1091470585 | 3680 | 3695 | 3695 | 3680 | 610 |
| 309 | 20230818 | 141900 | 1089225770 | 3675 | 3675 | 3675 | 3675 | 0 |
| 310 | 20230818 | 141800 | 1089225770 | 3675 | 3680 | 3680 | 3675 | 8736 |
| 311 | 20230818 | 141700 | 1057106020 | 3680 | 3695 | 3695 | 3680 | 4585 |
| 312 | 20230818 | 141600 | 1040187465 | 3700 | 3700 | 3700 | 3700 | 1 |
| 313 | 20230818 | 141500 | 1040183765 | 3690 | 3695 | 3695 | 3690 | 4085 |
| 314 | 20230818 | 141400 | 1025090115 | 3695 | 3695 | 3695 | 3695 | 2 |
| 315 | 20230818 | 141300 | 1025082725 | 3695 | 3695 | 3695 | 3695 | 0 |
| 316 | 20230818 | 141200 | 1025082725 | 3695 | 3695 | 3695 | 3695 | 198 |
| 317 | 20230818 | 141100 | 1024351115 | 3695 | 3695 | 3695 | 3695 | 709 |
| 318 | 20230818 | 141000 | 1021731360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 319 | 20230818 | 140900 | 1021731360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 320 | 20230818 | 140800 | 1021731360 | 3690 | 3690 | 3690 | 3690 | 0 |
| 321 | 20230818 | 140700 | 1021731360 | 3690 | 3690 | 3690 | 3690 | 3 |
| 322 | 20230818 | 140600 | 1021720290 | 3685 | 3685 | 3685 | 3685 | 0 |
| 323 | 20230818 | 140500 | 1021720290 | 3685 | 3685 | 3685 | 3685 | 1 |
| 324 | 20230818 | 140400 | 1021716605 | 3690 | 3690 | 3690 | 3690 | 490 |
| 325 | 20230818 | 140300 | 1019908505 | 3685 | 3690 | 3690 | 3685 | 559 |
| 326 | 20230818 | 140200 | 1017848505 | 3690 | 3685 | 3690 | 3685 | 203 |
| 327 | 20230818 | 140100 | 1017100185 | 3685 | 3685 | 3685 | 3685 | 269 |
| 328 | 20230818 | 140000 | 1016108920 | 3685 | 3685 | 3685 | 3685 | 296 |
| 329 | 20230818 | 135900 | 1015018160 | 3685 | 3690 | 3690 | 3685 | 7940 |
| 330 | 20230818 | 135800 | 985732060 | 3695 | 3695 | 3695 | 3690 | 231 |
| 331 | 20230818 | 135700 | 984879515 | 3695 | 3695 | 3695 | 3695 | 823 |
| 332 | 20230818 | 135600 | 981838530 | 3690 | 3705 | 3705 | 3690 | 32 |
| 333 | 20230818 | 135500 | 981720000 | 3705 | 3705 | 3705 | 3705 | 0 |
| 334 | 20230818 | 135400 | 981720000 | 3705 | 3705 | 3705 | 3705 | 0 |
| 335 | 20230818 | 135300 | 981720000 | 3705 | 3705 | 3705 | 3705 | 0 |
| 336 | 20230818 | 135200 | 981720000 | 3705 | 3705 | 3705 | 3705 | 0 |
| 337 | 20230818 | 135100 | 981720000 | 3705 | 3695 | 3705 | 3695 | 1049 |
| 338 | 20230818 | 135000 | 977843445 | 3695 | 3690 | 3695 | 3690 | 888 |
| 339 | 20230818 | 134900 | 974566325 | 3690 | 3685 | 3690 | 3685 | 1942 |
| 340 | 20230818 | 134800 | 967409195 | 3680 | 3680 | 3680 | 3680 | 267 |
| 341 | 20230818 | 134700 | 966426635 | 3685 | 3685 | 3685 | 3685 | 1230 |
| 342 | 20230818 | 134600 | 961894085 | 3690 | 3690 | 3690 | 3690 | 20 |
| 343 | 20230818 | 134500 | 961820285 | 3695 | 3695 | 3695 | 3695 | 19 |
| 344 | 20230818 | 134400 | 961750080 | 3690 | 3690 | 3690 | 3690 | 1366 |
| 345 | 20230818 | 134300 | 956709540 | 3690 | 3690 | 3690 | 3690 | 77 |
| 346 | 20230818 | 134200 | 956425410 | 3700 | 3700 | 3700 | 3700 | 0 |
| 347 | 20230818 | 134100 | 956425410 | 3700 | 3695 | 3700 | 3695 | 18 |
| 348 | 20230818 | 134000 | 956358835 | 3690 | 3700 | 3700 | 3690 | 15331 |
| 349 | 20230818 | 133900 | 899704205 | 3700 | 3700 | 3700 | 3700 | 450 |
| 350 | 20230818 | 133800 | 898039205 | 3700 | 3700 | 3700 | 3700 | 0 |
| 351 | 20230818 | 133700 | 898039205 | 3700 | 3700 | 3700 | 3700 | 200 |
| 352 | 20230818 | 133600 | 897299205 | 3700 | 3700 | 3700 | 3700 | 26 |
| 353 | 20230818 | 133500 | 897203005 | 3700 | 3700 | 3700 | 3700 | 63 |
| 354 | 20230818 | 133400 | 896969905 | 3705 | 3705 | 3705 | 3705 | 1973 |
| 355 | 20230818 | 133300 | 889659940 | 3705 | 3705 | 3705 | 3705 | 500 |
| 356 | 20230818 | 133200 | 887807440 | 3710 | 3705 | 3710 | 3705 | 257 |
| 357 | 20230818 | 133100 | 886854505 | 3710 | 3705 | 3710 | 3705 | 436 |
| 358 | 20230818 | 133000 | 885239120 | 3705 | 3705 | 3705 | 3705 | 300 |
| 359 | 20230818 | 132900 | 884127620 | 3715 | 3715 | 3715 | 3715 | 10 |
| 360 | 20230818 | 132800 | 884090470 | 3715 | 3715 | 3715 | 3715 | 685 |
| 361 | 20230818 | 132700 | 881545695 | 3715 | 3710 | 3715 | 3710 | 14 |
| 362 | 20230818 | 132600 | 881493735 | 3715 | 3710 | 3715 | 3710 | 1002 |
| 363 | 20230818 | 132500 | 877776305 | 3715 | 3710 | 3715 | 3710 | 1530 |
| 364 | 20230818 | 132400 | 872097405 | 3710 | 3710 | 3710 | 3710 | 300 |
| 365 | 20230818 | 132300 | 870984405 | 3710 | 3710 | 3710 | 3710 | 941 |
| 366 | 20230818 | 132200 | 867493295 | 3710 | 3710 | 3710 | 3710 | 497 |
| 367 | 20230818 | 132100 | 865649425 | 3710 | 3710 | 3710 | 3710 | 236 |
| 368 | 20230818 | 132000 | 864773865 | 3710 | 3710 | 3710 | 3710 | 0 |
| 369 | 20230818 | 131900 | 864773865 | 3710 | 3710 | 3710 | 3710 | 0 |
| 370 | 20230818 | 131800 | 864773865 | 3710 | 3710 | 3710 | 3710 | 5 |
| 371 | 20230818 | 131700 | 864755315 | 3710 | 3710 | 3710 | 3710 | 150 |
| 372 | 20230818 | 131600 | 864198815 | 3710 | 3705 | 3710 | 3705 | 1368 |
| 373 | 20230818 | 131500 | 859125890 | 3705 | 3705 | 3705 | 3705 | 20 |
| 374 | 20230818 | 131400 | 859051790 | 3700 | 3700 | 3700 | 3700 | 230 |
| 375 | 20230818 | 131300 | 858200790 | 3700 | 3710 | 3710 | 3700 | 171 |
| 376 | 20230818 | 131200 | 857568080 | 3705 | 3705 | 3705 | 3705 | 1 |
| 377 | 20230818 | 131100 | 857564375 | 3710 | 3710 | 3710 | 3710 | 11 |
| 378 | 20230818 | 131000 | 857523565 | 3700 | 3700 | 3700 | 3700 | 61 |
| 379 | 20230818 | 130900 | 857297865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 380 | 20230818 | 130800 | 857297865 | 3695 | 3695 | 3695 | 3695 | 0 |
| 381 | 20230818 | 130700 | 857297865 | 3695 | 3710 | 3710 | 3695 | 135 |
| 382 | 20230818 | 130600 | 856797135 | 3710 | 3710 | 3710 | 3710 | 0 |
| 383 | 20230818 | 130500 | 856797135 | 3710 | 3710 | 3710 | 3710 | 344 |
| 384 | 20230818 | 130400 | 855520895 | 3710 | 3710 | 3710 | 3710 | 3 |
| 385 | 20230818 | 130300 | 855509765 | 3715 | 3715 | 3715 | 3715 | 50 |
| 386 | 20230818 | 130200 | 855324015 | 3715 | 3715 | 3715 | 3715 | 2 |
| 387 | 20230818 | 130100 | 855316585 | 3710 | 3700 | 3710 | 3700 | 3102 |
| 388 | 20230818 | 130000 | 843819840 | 3700 | 3700 | 3700 | 3700 | 63 |
| 389 | 20230818 | 125900 | 843586740 | 3695 | 3700 | 3700 | 3695 | 5208 |
| 390 | 20230818 | 125800 | 824343175 | 3700 | 3700 | 3700 | 3700 | 0 |
| 391 | 20230818 | 125700 | 824343175 | 3700 | 3700 | 3700 | 3700 | 304 |
| 392 | 20230818 | 125600 | 823218375 | 3695 | 3695 | 3695 | 3695 | 0 |
| 393 | 20230818 | 125500 | 823218375 | 3695 | 3695 | 3700 | 3695 | 442 |
| 394 | 20230818 | 125400 | 821585120 | 3695 | 3695 | 3695 | 3695 | 775 |
| 395 | 20230818 | 125300 | 818721495 | 3700 | 3700 | 3700 | 3700 | 0 |
| 396 | 20230818 | 125200 | 818721495 | 3700 | 3700 | 3700 | 3700 | 14 |
| 397 | 20230818 | 125100 | 818669695 | 3700 | 3700 | 3700 | 3700 | 1 |
| 398 | 20230818 | 125000 | 818665995 | 3695 | 3700 | 3700 | 3695 | 4 |
| 399 | 20230818 | 124900 | 818651210 | 3695 | 3695 | 3695 | 3695 | 3243 |
| 400 | 20230818 | 124800 | 806668325 | 3700 | 3700 | 3700 | 3700 | 0 |
| 401 | 20230818 | 124700 | 806668325 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20230818 | 124600 | 806668325 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20230818 | 124500 | 806668325 | 3700 | 3700 | 3700 | 3700 | 150 |
| 404 | 20230818 | 124400 | 806113325 | 3700 | 3700 | 3700 | 3700 | 306 |
| 405 | 20230818 | 124300 | 804981125 | 3700 | 3695 | 3700 | 3695 | 82 |
| 406 | 20230818 | 124200 | 804677885 | 3695 | 3700 | 3700 | 3695 | 197 |
| 407 | 20230818 | 124100 | 803949800 | 3705 | 3705 | 3705 | 3705 | 385 |
| 408 | 20230818 | 124000 | 802523375 | 3705 | 3705 | 3705 | 3705 | 0 |
| 409 | 20230818 | 123900 | 802523375 | 3705 | 3705 | 3710 | 3705 | 421 |
| 410 | 20230818 | 123800 | 800962070 | 3710 | 3705 | 3710 | 3700 | 594 |
| 411 | 20230818 | 123700 | 798761100 | 3700 | 3700 | 3700 | 3700 | 2202 |
| 412 | 20230818 | 123600 | 790613700 | 3695 | 3695 | 3695 | 3695 | 1199 |
| 413 | 20230818 | 123500 | 786183395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 414 | 20230818 | 123400 | 786183395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20230818 | 123300 | 786183395 | 3690 | 3690 | 3690 | 3690 | 0 |
| 416 | 20230818 | 123200 | 786183395 | 3690 | 3695 | 3695 | 3690 | 4 |
| 417 | 20230818 | 123100 | 786168630 | 3690 | 3690 | 3690 | 3690 | 1831 |
| 418 | 20230818 | 123000 | 779412240 | 3690 | 3690 | 3690 | 3690 | 143 |
| 419 | 20230818 | 122900 | 778884570 | 3690 | 3690 | 3690 | 3690 | 10 |
| 420 | 20230818 | 122800 | 778847670 | 3695 | 3695 | 3695 | 3695 | 50 |
| 421 | 20230818 | 122700 | 778662920 | 3700 | 3690 | 3700 | 3685 | 1359 |
| 422 | 20230818 | 122600 | 773642800 | 3685 | 3690 | 3690 | 3685 | 800 |
| 423 | 20230818 | 122500 | 770694550 | 3685 | 3690 | 3690 | 3685 | 761 |
| 424 | 20230818 | 122400 | 767889385 | 3690 | 3695 | 3695 | 3690 | 102 |
| 425 | 20230818 | 122300 | 767512505 | 3695 | 3695 | 3695 | 3695 | 81 |
| 426 | 20230818 | 122200 | 767213210 | 3695 | 3695 | 3695 | 3695 | 1 |
| 427 | 20230818 | 122100 | 767209515 | 3695 | 3695 | 3695 | 3695 | 30 |
| 428 | 20230818 | 122000 | 767098665 | 3695 | 3695 | 3695 | 3695 | 908 |
| 429 | 20230818 | 121900 | 763743605 | 3695 | 3700 | 3700 | 3695 | 860 |
| 430 | 20230818 | 121800 | 760562105 | 3705 | 3705 | 3705 | 3705 | 89 |
| 431 | 20230818 | 121700 | 760232360 | 3705 | 3705 | 3705 | 3705 | 15 |
| 432 | 20230818 | 121600 | 760176785 | 3705 | 3705 | 3705 | 3705 | 0 |
| 433 | 20230818 | 121500 | 760176785 | 3705 | 3730 | 3730 | 3705 | 28 |
| 434 | 20230818 | 121400 | 760072590 | 3730 | 3730 | 3730 | 3730 | 530 |
| 435 | 20230818 | 121300 | 758095690 | 3730 | 3720 | 3730 | 3720 | 1011 |
| 436 | 20230818 | 121200 | 754325770 | 3730 | 3725 | 3730 | 3725 | 2712 |
| 437 | 20230818 | 121100 | 744214565 | 3720 | 3700 | 3720 | 3700 | 4473 |
| 438 | 20230818 | 121000 | 727596100 | 3690 | 3700 | 3700 | 3690 | 478 |
| 439 | 20230818 | 120900 | 725828000 | 3715 | 3715 | 3715 | 3715 | 286 |
| 440 | 20230818 | 120800 | 724765510 | 3715 | 3710 | 3715 | 3705 | 1034 |
| 441 | 20230818 | 120700 | 720924580 | 3710 | 3700 | 3710 | 3700 | 53 |
| 442 | 20230818 | 120600 | 720728330 | 3700 | 3700 | 3700 | 3700 | 0 |
| 443 | 20230818 | 120500 | 720728330 | 3700 | 3700 | 3700 | 3700 | 369 |
| 444 | 20230818 | 120400 | 719363030 | 3700 | 3700 | 3700 | 3700 | 201 |
| 445 | 20230818 | 120300 | 718619330 | 3700 | 3700 | 3700 | 3700 | 0 |
| 446 | 20230818 | 120200 | 718619330 | 3700 | 3700 | 3700 | 3700 | 3 |
| 447 | 20230818 | 120100 | 718608230 | 3700 | 3700 | 3700 | 3700 | 29 |
| 448 | 20230818 | 120000 | 718500930 | 3700 | 3680 | 3700 | 3680 | 6308 |
| 449 | 20230818 | 115900 | 695271330 | 3680 | 3680 | 3680 | 3680 | 1 |
| 450 | 20230818 | 115800 | 695267650 | 3680 | 3680 | 3680 | 3680 | 267 |
| 451 | 20230818 | 115700 | 694285090 | 3680 | 3680 | 3680 | 3680 | 0 |
| 452 | 20230818 | 115600 | 694285090 | 3680 | 3700 | 3700 | 3680 | 754 |
| 453 | 20230818 | 115500 | 691510340 | 3690 | 3690 | 3690 | 3690 | 60 |
| 454 | 20230818 | 115400 | 691288940 | 3685 | 3685 | 3685 | 3685 | 5070 |
| 455 | 20230818 | 115300 | 672605990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 456 | 20230818 | 115200 | 672605990 | 3690 | 3690 | 3690 | 3690 | 0 |
| 457 | 20230818 | 115100 | 672605990 | 3690 | 3690 | 3690 | 3690 | 20 |
| 458 | 20230818 | 115000 | 672532190 | 3690 | 3675 | 3690 | 3675 | 838 |
| 459 | 20230818 | 114900 | 669452495 | 3675 | 3685 | 3685 | 3675 | 2845 |
| 460 | 20230818 | 114800 | 658976945 | 3690 | 3690 | 3690 | 3690 | 0 |
| 461 | 20230818 | 114700 | 658976945 | 3690 | 3700 | 3700 | 3690 | 1411 |
| 462 | 20230818 | 114600 | 653770305 | 3700 | 3685 | 3700 | 3685 | 42 |
| 463 | 20230818 | 114500 | 653615505 | 3700 | 3700 | 3700 | 3700 | 92 |
| 464 | 20230818 | 114400 | 653275105 | 3685 | 3695 | 3700 | 3685 | 1398 |
| 465 | 20230818 | 114300 | 648120155 | 3695 | 3695 | 3695 | 3695 | 312 |
| 466 | 20230818 | 114200 | 646967315 | 3695 | 3695 | 3695 | 3695 | 30 |
| 467 | 20230818 | 114100 | 646856465 | 3695 | 3695 | 3695 | 3695 | 15 |
| 468 | 20230818 | 114000 | 646801040 | 3695 | 3695 | 3695 | 3695 | 0 |
| 469 | 20230818 | 113900 | 646801040 | 3695 | 3695 | 3695 | 3695 | 200 |
| 470 | 20230818 | 113800 | 646062040 | 3695 | 3695 | 3695 | 3695 | 0 |
| 471 | 20230818 | 113700 | 646062040 | 3695 | 3680 | 3695 | 3680 | 1101 |
| 472 | 20230818 | 113600 | 642006205 | 3685 | 3685 | 3685 | 3685 | 200 |
| 473 | 20230818 | 113500 | 641269205 | 3690 | 3690 | 3690 | 3690 | 0 |
| 474 | 20230818 | 113400 | 641269205 | 3690 | 3685 | 3690 | 3685 | 507 |
| 475 | 20230818 | 113300 | 639400885 | 3685 | 3685 | 3685 | 3685 | 1028 |
| 476 | 20230818 | 113200 | 635612705 | 3690 | 3690 | 3690 | 3690 | 273 |
| 477 | 20230818 | 113100 | 634605335 | 3695 | 3690 | 3695 | 3690 | 49 |
| 478 | 20230818 | 113000 | 634424435 | 3690 | 3690 | 3690 | 3690 | 1 |
| 479 | 20230818 | 112900 | 634420745 | 3695 | 3700 | 3700 | 3685 | 113 |
| 480 | 20230818 | 112800 | 634003890 | 3685 | 3700 | 3700 | 3685 | 1548 |
| 481 | 20230818 | 112700 | 628284445 | 3700 | 3705 | 3715 | 3700 | 707 |
| 482 | 20230818 | 112600 | 625668290 | 3705 | 3710 | 3710 | 3705 | 494 |
| 483 | 20230818 | 112500 | 623837330 | 3710 | 3710 | 3710 | 3710 | 1486 |
| 484 | 20230818 | 112400 | 618324270 | 3710 | 3720 | 3720 | 3710 | 1779 |
| 485 | 20230818 | 112300 | 611719840 | 3720 | 3730 | 3730 | 3720 | 1201 |
| 486 | 20230818 | 112200 | 607248705 | 3730 | 3725 | 3730 | 3725 | 1129 |
| 487 | 20230818 | 112100 | 603038995 | 3725 | 3730 | 3730 | 3725 | 381 |
| 488 | 20230818 | 112000 | 601619020 | 3725 | 3725 | 3730 | 3725 | 155 |
| 489 | 20230818 | 111900 | 601041395 | 3730 | 3730 | 3730 | 3730 | 602 |
| 490 | 20230818 | 111800 | 598795935 | 3725 | 3725 | 3730 | 3725 | 54 |
| 491 | 20230818 | 111700 | 598594770 | 3725 | 3730 | 3730 | 3725 | 42 |
| 492 | 20230818 | 111600 | 598438310 | 3730 | 3725 | 3730 | 3725 | 496 |
| 493 | 20230818 | 111500 | 596589345 | 3725 | 3730 | 3730 | 3710 | 1882 |
| 494 | 20230818 | 111400 | 589603975 | 3715 | 3710 | 3730 | 3710 | 440 |
| 495 | 20230818 | 111300 | 587971400 | 3710 | 3730 | 3730 | 3710 | 1037 |
| 496 | 20230818 | 111200 | 584119280 | 3730 | 3730 | 3730 | 3730 | 146 |
| 497 | 20230818 | 111100 | 583574700 | 3730 | 3745 | 3745 | 3730 | 405 |
| 498 | 20230818 | 111000 | 582063975 | 3745 | 3745 | 3745 | 3730 | 730 |
| 499 | 20230818 | 110900 | 579338615 | 3745 | 3745 | 3745 | 3745 | 139 |
| 500 | 20230818 | 110800 | 578818060 | 3730 | 3750 | 3755 | 3730 | 352 |
| 501 | 20230818 | 110700 | 577497075 | 3750 | 3750 | 3755 | 3740 | 3020 |
| 502 | 20230818 | 110600 | 566161025 | 3755 | 3730 | 3755 | 3710 | 7979 |
| 503 | 20230818 | 110500 | 536318465 | 3730 | 3720 | 3730 | 3720 | 2420 |
| 504 | 20230818 | 110400 | 527295185 | 3720 | 3720 | 3720 | 3715 | 1980 |
| 505 | 20230818 | 110300 | 519937710 | 3720 | 3710 | 3720 | 3710 | 3220 |
| 506 | 20230818 | 110200 | 507988480 | 3710 | 3705 | 3710 | 3705 | 4636 |
| 507 | 20230818 | 110100 | 490792175 | 3705 | 3705 | 3705 | 3700 | 2023 |
| 508 | 20230818 | 110000 | 483301210 | 3705 | 3685 | 3705 | 3685 | 2389 |
| 509 | 20230818 | 105900 | 474475860 | 3680 | 3700 | 3705 | 3680 | 7564 |
| 510 | 20230818 | 105800 | 446488705 | 3700 | 3690 | 3700 | 3680 | 1550 |
| 511 | 20230818 | 105700 | 440763290 | 3680 | 3695 | 3695 | 3680 | 1143 |
| 512 | 20230818 | 105600 | 436557000 | 3695 | 3695 | 3695 | 3695 | 101 |
| 513 | 20230818 | 105500 | 436183805 | 3695 | 3695 | 3695 | 3690 | 921 |
| 514 | 20230818 | 105400 | 432781765 | 3695 | 3695 | 3700 | 3695 | 1860 |
| 515 | 20230818 | 105300 | 425906950 | 3695 | 3700 | 3700 | 3695 | 1023 |
| 516 | 20230818 | 105200 | 422122170 | 3700 | 3655 | 3700 | 3655 | 11088 |
| 517 | 20230818 | 105100 | 381319150 | 3650 | 3635 | 3650 | 3635 | 10963 |
| 518 | 20230818 | 105000 | 341409815 | 3630 | 3630 | 3630 | 3630 | 10 |
| 519 | 20230818 | 104900 | 341373515 | 3635 | 3645 | 3645 | 3635 | 143 |
| 520 | 20230818 | 104800 | 340853690 | 3645 | 3635 | 3645 | 3635 | 13 |
| 521 | 20230818 | 104700 | 340806425 | 3635 | 3640 | 3640 | 3635 | 639 |
| 522 | 20230818 | 104600 | 338480965 | 3640 | 3640 | 3640 | 3640 | 4 |
| 523 | 20230818 | 104500 | 338466405 | 3645 | 3640 | 3645 | 3640 | 119 |
| 524 | 20230818 | 104400 | 338033210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 525 | 20230818 | 104300 | 338033210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 526 | 20230818 | 104200 | 338033210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 527 | 20230818 | 104100 | 338033210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 528 | 20230818 | 104000 | 338033210 | 3650 | 3650 | 3650 | 3650 | 0 |
| 529 | 20230818 | 103900 | 338033210 | 3650 | 3650 | 3650 | 3650 | 3 |
| 530 | 20230818 | 103800 | 338022260 | 3650 | 3650 | 3650 | 3650 | 1 |
| 531 | 20230818 | 103700 | 338018610 | 3650 | 3645 | 3650 | 3645 | 144 |
| 532 | 20230818 | 103600 | 337493260 | 3650 | 3650 | 3650 | 3650 | 67 |
| 533 | 20230818 | 103500 | 337248710 | 3655 | 3650 | 3655 | 3630 | 1709 |
| 534 | 20230818 | 103400 | 331012685 | 3640 | 3640 | 3640 | 3640 | 0 |
| 535 | 20230818 | 103300 | 331012685 | 3640 | 3635 | 3640 | 3635 | 20 |
| 536 | 20230818 | 103200 | 330939935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 537 | 20230818 | 103100 | 330939935 | 3630 | 3640 | 3650 | 3630 | 815 |
| 538 | 20230818 | 103000 | 327981355 | 3630 | 3630 | 3630 | 3630 | 0 |
| 539 | 20230818 | 102900 | 327981355 | 3630 | 3635 | 3635 | 3630 | 660 |
| 540 | 20230818 | 102800 | 325582305 | 3635 | 3635 | 3635 | 3635 | 51 |
| 541 | 20230818 | 102700 | 325396920 | 3635 | 3635 | 3635 | 3635 | 0 |
| 542 | 20230818 | 102600 | 325396920 | 3635 | 3635 | 3635 | 3635 | 10 |
| 543 | 20230818 | 102500 | 325360570 | 3630 | 3630 | 3630 | 3630 | 0 |
| 544 | 20230818 | 102400 | 325360570 | 3630 | 3630 | 3630 | 3630 | 100 |
| 545 | 20230818 | 102300 | 324997570 | 3655 | 3655 | 3655 | 3655 | 5561 |
| 546 | 20230818 | 102200 | 304672115 | 3655 | 3645 | 3655 | 3625 | 215 |
| 547 | 20230818 | 102100 | 303890880 | 3655 | 3640 | 3655 | 3640 | 1367 |
| 548 | 20230818 | 102000 | 298900755 | 3625 | 3625 | 3625 | 3625 | 450 |
| 549 | 20230818 | 101900 | 297269505 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 550 | 20230818 | 101800 | 293639505 | 3630 | 3630 | 3630 | 3630 | 216 |
| 551 | 20230818 | 101700 | 292855425 | 3620 | 3620 | 3620 | 3620 | 893 |
| 552 | 20230818 | 101600 | 289622765 | 3625 | 3630 | 3630 | 3625 | 468 |
| 553 | 20230818 | 101500 | 287926160 | 3635 | 3640 | 3640 | 3635 | 37 |
| 554 | 20230818 | 101400 | 287791605 | 3640 | 3635 | 3640 | 3635 | 850 |
| 555 | 20230818 | 101300 | 284701605 | 3645 | 3645 | 3645 | 3645 | 42 |
| 556 | 20230818 | 101200 | 284548515 | 3635 | 3635 | 3635 | 3635 | 400 |
| 557 | 20230818 | 101100 | 283094515 | 3645 | 3635 | 3645 | 3635 | 328 |
| 558 | 20230818 | 101000 | 281901955 | 3645 | 3645 | 3645 | 3645 | 10 |
| 559 | 20230818 | 100900 | 281865505 | 3645 | 3645 | 3645 | 3645 | 36 |
| 560 | 20230818 | 100800 | 281734285 | 3645 | 3645 | 3645 | 3645 | 23 |
| 561 | 20230818 | 100700 | 281650450 | 3645 | 3630 | 3645 | 3625 | 4300 |
| 562 | 20230818 | 100600 | 266046240 | 3630 | 3630 | 3630 | 3630 | 0 |
| 563 | 20230818 | 100500 | 266046240 | 3630 | 3630 | 3630 | 3630 | 360 |
| 564 | 20230818 | 100400 | 264739440 | 3630 | 3630 | 3630 | 3630 | 137 |
| 565 | 20230818 | 100300 | 264242130 | 3625 | 3625 | 3625 | 3625 | 5162 |
| 566 | 20230818 | 100200 | 245529880 | 3630 | 3635 | 3645 | 3630 | 2619 |
| 567 | 20230818 | 100100 | 236010840 | 3645 | 3640 | 3645 | 3640 | 344 |
| 568 | 20230818 | 100000 | 234758445 | 3650 | 3650 | 3650 | 3645 | 1024 |
| 569 | 20230818 | 095900 | 231025850 | 3640 | 3650 | 3650 | 3640 | 69 |
| 570 | 20230818 | 095800 | 230774620 | 3655 | 3660 | 3660 | 3640 | 1642 |
| 571 | 20230818 | 095700 | 224789905 | 3645 | 3655 | 3660 | 3645 | 3297 |
| 572 | 20230818 | 095600 | 212741505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 573 | 20230818 | 095500 | 212741505 | 3650 | 3640 | 3650 | 3640 | 291 |
| 574 | 20230818 | 095400 | 211681080 | 3645 | 3640 | 3645 | 3640 | 716 |
| 575 | 20230818 | 095300 | 209074815 | 3640 | 3640 | 3640 | 3640 | 289 |
| 576 | 20230818 | 095200 | 208022855 | 3640 | 3640 | 3640 | 3640 | 48 |
| 577 | 20230818 | 095100 | 207848135 | 3635 | 3635 | 3635 | 3635 | 247 |
| 578 | 20230818 | 095000 | 206950290 | 3635 | 3640 | 3640 | 3630 | 53 |
| 579 | 20230818 | 094900 | 206757690 | 3645 | 3640 | 3645 | 3640 | 694 |
| 580 | 20230818 | 094800 | 204231305 | 3640 | 3640 | 3640 | 3640 | 1529 |
| 581 | 20230818 | 094700 | 198665745 | 3640 | 3635 | 3640 | 3635 | 207 |
| 582 | 20230818 | 094600 | 197913285 | 3640 | 3630 | 3640 | 3630 | 59 |
| 583 | 20230818 | 094500 | 197698825 | 3630 | 3630 | 3630 | 3630 | 410 |
| 584 | 20230818 | 094400 | 196210525 | 3635 | 3640 | 3640 | 3635 | 524 |
| 585 | 20230818 | 094300 | 194305600 | 3640 | 3635 | 3640 | 3635 | 110 |
| 586 | 20230818 | 094200 | 193905700 | 3635 | 3640 | 3640 | 3635 | 43 |
| 587 | 20230818 | 094100 | 193749200 | 3635 | 3635 | 3635 | 3635 | 579 |
| 588 | 20230818 | 094000 | 191644535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 589 | 20230818 | 093900 | 191644535 | 3630 | 3630 | 3630 | 3630 | 0 |
| 590 | 20230818 | 093800 | 191644535 | 3630 | 3625 | 3630 | 3625 | 572 |
| 591 | 20230818 | 093700 | 189570940 | 3630 | 3630 | 3630 | 3630 | 650 |
| 592 | 20230818 | 093600 | 187211440 | 3630 | 3630 | 3630 | 3630 | 281 |
| 593 | 20230818 | 093500 | 186191410 | 3630 | 3640 | 3640 | 3630 | 3397 |
| 594 | 20230818 | 093400 | 173838460 | 3640 | 3635 | 3640 | 3635 | 1711 |
| 595 | 20230818 | 093300 | 167614765 | 3635 | 3635 | 3635 | 3635 | 355 |
| 596 | 20230818 | 093200 | 166324340 | 3635 | 3635 | 3635 | 3625 | 111 |
| 597 | 20230818 | 093100 | 165921855 | 3635 | 3635 | 3635 | 3625 | 47 |
| 598 | 20230818 | 093000 | 165751020 | 3635 | 3620 | 3635 | 3620 | 1201 |
| 599 | 20230818 | 092900 | 161397375 | 3625 | 3625 | 3625 | 3625 | 166 |
| 600 | 20230818 | 092800 | 160795625 | 3615 | 3625 | 3630 | 3615 | 2143 |
| 601 | 20230818 | 092700 | 153037265 | 3635 | 3625 | 3635 | 3625 | 881 |
| 602 | 20230818 | 092600 | 149843310 | 3625 | 3625 | 3625 | 3625 | 50 |
| 603 | 20230818 | 092500 | 149662060 | 3620 | 3620 | 3620 | 3620 | 611 |
| 604 | 20230818 | 092400 | 147450240 | 3635 | 3620 | 3635 | 3620 | 3377 |
| 605 | 20230818 | 092300 | 135204995 | 3620 | 3615 | 3620 | 3615 | 101 |
| 606 | 20230818 | 092200 | 134839875 | 3615 | 3620 | 3620 | 3615 | 266 |
| 607 | 20230818 | 092100 | 133877465 | 3620 | 3620 | 3620 | 3615 | 230 |
| 608 | 20230818 | 092000 | 133044870 | 3620 | 3625 | 3625 | 3620 | 223 |
| 609 | 20230818 | 091900 | 132237590 | 3625 | 3620 | 3625 | 3620 | 642 |
| 610 | 20230818 | 091800 | 129911595 | 3615 | 3615 | 3625 | 3615 | 1779 |
| 611 | 20230818 | 091700 | 123478510 | 3615 | 3600 | 3625 | 3600 | 131 |
| 612 | 20230818 | 091600 | 123006170 | 3595 | 3595 | 3595 | 3595 | 157 |
| 613 | 20230818 | 091500 | 122441755 | 3590 | 3590 | 3590 | 3590 | 61 |
| 614 | 20230818 | 091400 | 122222765 | 3580 | 3580 | 3580 | 3580 | 1006 |
| 615 | 20230818 | 091300 | 118621285 | 3580 | 3570 | 3580 | 3570 | 790 |
| 616 | 20230818 | 091200 | 115800745 | 3575 | 3590 | 3590 | 3575 | 1494 |
| 617 | 20230818 | 091100 | 110459615 | 3590 | 3595 | 3595 | 3590 | 141 |
| 618 | 20230818 | 091000 | 109953415 | 3600 | 3605 | 3605 | 3575 | 610 |
| 619 | 20230818 | 090900 | 107755045 | 3605 | 3575 | 3605 | 3575 | 701 |
| 620 | 20230818 | 090800 | 105227970 | 3565 | 3565 | 3605 | 3565 | 8775 |
| 621 | 20230818 | 090700 | 73944235 | 3565 | 3600 | 3600 | 3565 | 287 |
| 622 | 20230818 | 090600 | 72911385 | 3605 | 3570 | 3605 | 3560 | 1661 |
| 623 | 20230818 | 090500 | 66964350 | 3570 | 3565 | 3570 | 3565 | 1574 |
| 624 | 20230818 | 090400 | 61350435 | 3560 | 3555 | 3560 | 3545 | 1529 |
| 625 | 20230818 | 090300 | 55926825 | 3555 | 3555 | 3555 | 3555 | 148 |
| 626 | 20230818 | 090200 | 55400685 | 3545 | 3545 | 3545 | 3540 | 1310 |
| 627 | 20230818 | 090100 | 50761715 | 3545 | 3575 | 3580 | 3545 | 3736 |
| 628 | 20230818 | 090000 | 37438800 | 3580 | 3535 | 3595 | 3535 | 10335 |