31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 3 | 20230818 | 193400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20230818 | 193300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20230818 | 193200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20230818 | 193100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20230818 | 193000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20230818 | 192900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20230818 | 192800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20230818 | 192700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20230818 | 192600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20230818 | 192500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20230818 | 192400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20230818 | 192300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20230818 | 192200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20230818 | 192100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20230818 | 192000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20230818 | 191900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20230818 | 191800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20230818 | 191700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20230818 | 191600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20230818 | 191500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20230818 | 191400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20230818 | 191300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20230818 | 191200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20230818 | 191100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20230818 | 191000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20230818 | 190900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20230818 | 190800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20230818 | 190700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20230818 | 190600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20230818 | 190500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 33 | 20230818 | 190400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20230818 | 190300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20230818 | 190200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20230818 | 190100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20230818 | 190000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20230818 | 185900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20230818 | 185800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20230818 | 185700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20230818 | 185600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20230818 | 185500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20230818 | 185400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20230818 | 185300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20230818 | 185200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20230818 | 185100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20230818 | 185000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20230818 | 184900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20230818 | 184800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20230818 | 184700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20230818 | 184600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20230818 | 184500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20230818 | 184400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20230818 | 184300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20230818 | 184200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20230818 | 184100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20230818 | 184000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20230818 | 183900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20230818 | 183800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20230818 | 183700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20230818 | 183600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20230818 | 183500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 63 | 20230818 | 183400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20230818 | 183300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20230818 | 183200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20230818 | 183100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20230818 | 183000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20230818 | 182900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20230818 | 182800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20230818 | 182700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20230818 | 182600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20230818 | 182500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20230818 | 182400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20230818 | 182300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20230818 | 182200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20230818 | 182100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20230818 | 182000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20230818 | 181900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20230818 | 181800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20230818 | 181700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20230818 | 181600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20230818 | 181500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20230818 | 181400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20230818 | 181300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20230818 | 181200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20230818 | 181100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20230818 | 181000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20230818 | 180900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20230818 | 180800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20230818 | 180700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20230818 | 180600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20230818 | 180500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 93 | 20230818 | 180400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20230818 | 180300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20230818 | 180200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20230818 | 180100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20230818 | 180000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20230818 | 175900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20230818 | 175800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20230818 | 175700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20230818 | 175600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20230818 | 175500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20230818 | 175400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20230818 | 175300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20230818 | 175200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20230818 | 175100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20230818 | 175000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20230818 | 174900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20230818 | 174800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20230818 | 174700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20230818 | 174600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20230818 | 174500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20230818 | 174400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20230818 | 174300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20230818 | 174200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20230818 | 174100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20230818 | 174000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20230818 | 173900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20230818 | 173800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20230818 | 173700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20230818 | 173600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20230818 | 173500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 123 | 20230818 | 173400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20230818 | 173300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20230818 | 173200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20230818 | 173100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20230818 | 173000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20230818 | 172900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20230818 | 172800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20230818 | 172700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20230818 | 172600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20230818 | 172500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20230818 | 172400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20230818 | 172300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20230818 | 172200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20230818 | 172100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20230818 | 172000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20230818 | 171900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20230818 | 171800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20230818 | 171700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20230818 | 171600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20230818 | 171500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20230818 | 171400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20230818 | 171300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20230818 | 171200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20230818 | 171100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20230818 | 171000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20230818 | 170900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20230818 | 170800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20230818 | 170700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20230818 | 170600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20230818 | 170500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 153 | 20230818 | 170400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20230818 | 170300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20230818 | 170200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20230818 | 170100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20230818 | 170000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20230818 | 165900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20230818 | 165800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20230818 | 165700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20230818 | 165600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20230818 | 165500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20230818 | 165400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20230818 | 165300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20230818 | 165200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20230818 | 165100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20230818 | 165000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20230818 | 164900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20230818 | 164800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20230818 | 164700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20230818 | 164600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20230818 | 164500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20230818 | 164400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20230818 | 164300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20230818 | 164200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20230818 | 164100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20230818 | 164000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20230818 | 163900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20230818 | 163800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20230818 | 163700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20230818 | 163600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20230818 | 163500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 183 | 20230818 | 163400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20230818 | 163300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20230818 | 163200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20230818 | 163100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20230818 | 163000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20230818 | 162900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20230818 | 162800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20230818 | 162700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20230818 | 162600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20230818 | 162500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20230818 | 162400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20230818 | 162300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20230818 | 162200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20230818 | 162100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20230818 | 162000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20230818 | 161900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20230818 | 161800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20230818 | 161700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20230818 | 161600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20230818 | 161500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230818 | 161400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230818 | 161300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230818 | 161200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230818 | 161100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230818 | 161000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230818 | 160900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230818 | 160800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230818 | 160700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230818 | 160600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20230818 | 160500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 213 | 20230818 | 160400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20230818 | 160300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20230818 | 160200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20230818 | 160100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20230818 | 160000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20230818 | 155900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20230818 | 155800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20230818 | 155700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20230818 | 155600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20230818 | 155500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20230818 | 155400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20230818 | 155300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20230818 | 155200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20230818 | 155100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20230818 | 155000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20230818 | 154900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20230818 | 154800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20230818 | 154700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20230818 | 154600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20230818 | 154500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20230818 | 154400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20230818 | 154300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20230818 | 154200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20230818 | 154100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20230818 | 154000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20230818 | 153900 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20230818 | 153800 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20230818 | 153700 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20230818 | 153600 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20230818 | 153500 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 243 | 20230818 | 153400 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20230818 | 153300 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20230818 | 153200 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20230818 | 153100 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20230818 | 153000 | 2230214020 | 3825 | 3825 | 3825 | 3825 | 4792 |
| 248 | 20230818 | 152900 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20230818 | 152800 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230818 | 152700 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20230818 | 152600 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20230818 | 152500 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20230818 | 152400 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20230818 | 152300 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20230818 | 152200 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20230818 | 152100 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20230818 | 152000 | 2211884620 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230818 | 151900 | 2211884620 | 3850 | 3850 | 3855 | 3820 | 1345 |
| 259 | 20230818 | 151800 | 2206732365 | 3850 | 3845 | 3850 | 3840 | 175 |
| 260 | 20230818 | 151700 | 2206059340 | 3845 | 3830 | 3845 | 3830 | 1129 |
| 261 | 20230818 | 151600 | 2201733535 | 3840 | 3840 | 3845 | 3840 | 175 |
| 262 | 20230818 | 151500 | 2201061200 | 3845 | 3820 | 3845 | 3820 | 339 |
| 263 | 20230818 | 151400 | 2199763225 | 3845 | 3830 | 3845 | 3815 | 5930 |
| 264 | 20230818 | 151300 | 2177069535 | 3845 | 3835 | 3850 | 3830 | 2452 |
| 265 | 20230818 | 151200 | 2167674715 | 3850 | 3850 | 3855 | 3835 | 1593 |
| 266 | 20230818 | 151100 | 2161553375 | 3855 | 3840 | 3865 | 3835 | 5889 |
| 267 | 20230818 | 151000 | 2138913975 | 3840 | 3840 | 3860 | 3835 | 4914 |
| 268 | 20230818 | 150900 | 2120047530 | 3865 | 3860 | 3865 | 3835 | 1380 |
| 269 | 20230818 | 150800 | 2114725865 | 3855 | 3855 | 3860 | 3835 | 2126 |
| 270 | 20230818 | 150700 | 2106555360 | 3860 | 3860 | 3860 | 3840 | 12 |
| 271 | 20230818 | 150600 | 2106509240 | 3865 | 3865 | 3865 | 3840 | 579 |
| 272 | 20230818 | 150500 | 2104283105 | 3835 | 3870 | 3870 | 3835 | 747 |
| 273 | 20230818 | 150400 | 2101407845 | 3850 | 3850 | 3870 | 3850 | 2903 |
| 274 | 20230818 | 150300 | 2090195685 | 3865 | 3850 | 3865 | 3850 | 193 |
| 275 | 20230818 | 150200 | 2089452180 | 3850 | 3840 | 3860 | 3840 | 376 |
| 276 | 20230818 | 150100 | 2088005770 | 3860 | 3885 | 3885 | 3830 | 9129 |
| 277 | 20230818 | 150000 | 2052887040 | 3865 | 3880 | 3885 | 3865 | 5443 |
| 278 | 20230818 | 145900 | 2031787480 | 3885 | 3885 | 3885 | 3880 | 1568 |
| 279 | 20230818 | 145800 | 2025696300 | 3885 | 3875 | 3885 | 3875 | 1079 |
| 280 | 20230818 | 145700 | 2021509445 | 3875 | 3870 | 3875 | 3870 | 1208 |
| 281 | 20230818 | 145600 | 2016830480 | 3875 | 3875 | 3875 | 3865 | 648 |
| 282 | 20230818 | 145500 | 2014321710 | 3870 | 3865 | 3875 | 3865 | 365 |
| 283 | 20230818 | 145400 | 2012909180 | 3875 | 3865 | 3875 | 3865 | 3 |
| 284 | 20230818 | 145300 | 2012897575 | 3875 | 3875 | 3875 | 3875 | 5 |
| 285 | 20230818 | 145200 | 2012878200 | 3875 | 3875 | 3875 | 3870 | 632 |
| 286 | 20230818 | 145100 | 2010431700 | 3875 | 3860 | 3875 | 3860 | 16 |
| 287 | 20230818 | 145000 | 2010369925 | 3875 | 3860 | 3875 | 3860 | 2 |
| 288 | 20230818 | 144900 | 2010362190 | 3875 | 3860 | 3875 | 3860 | 3025 |
| 289 | 20230818 | 144800 | 1998663935 | 3870 | 3860 | 3870 | 3860 | 7 |
| 290 | 20230818 | 144700 | 1998636905 | 3875 | 3875 | 3875 | 3875 | 144 |
| 291 | 20230818 | 144600 | 1998078905 | 3875 | 3875 | 3875 | 3875 | 2 |
| 292 | 20230818 | 144500 | 1998071155 | 3885 | 3860 | 3885 | 3860 | 2834 |
| 293 | 20230818 | 144400 | 1987093285 | 3870 | 3865 | 3870 | 3865 | 343 |
| 294 | 20230818 | 144300 | 1985767585 | 3870 | 3855 | 3870 | 3855 | 903 |
| 295 | 20230818 | 144200 | 1982277575 | 3865 | 3855 | 3865 | 3855 | 11 |
| 296 | 20230818 | 144100 | 1982235160 | 3870 | 3870 | 3870 | 3870 | 0 |
| 297 | 20230818 | 144000 | 1982235160 | 3870 | 3850 | 3870 | 3850 | 1393 |
| 298 | 20230818 | 143900 | 1976864200 | 3865 | 3850 | 3870 | 3850 | 1322 |
| 299 | 20230818 | 143800 | 1971771915 | 3870 | 3865 | 3875 | 3850 | 302 |
| 300 | 20230818 | 143700 | 1970607670 | 3875 | 3870 | 3875 | 3850 | 2192 |
| 301 | 20230818 | 143600 | 1962157735 | 3870 | 3865 | 3870 | 3855 | 571 |
| 302 | 20230818 | 143500 | 1959952755 | 3870 | 3870 | 3870 | 3845 | 154 |
| 303 | 20230818 | 143400 | 1959356850 | 3870 | 3865 | 3875 | 3865 | 805 |
| 304 | 20230818 | 143300 | 1956242035 | 3865 | 3850 | 3865 | 3850 | 302 |
| 305 | 20230818 | 143200 | 1955079305 | 3865 | 3850 | 3865 | 3850 | 520 |
| 306 | 20230818 | 143100 | 1953077245 | 3870 | 3870 | 3870 | 3870 | 0 |
| 307 | 20230818 | 143000 | 1953077245 | 3870 | 3870 | 3870 | 3865 | 458 |
| 308 | 20230818 | 142900 | 1951305340 | 3870 | 3865 | 3870 | 3865 | 495 |
| 309 | 20230818 | 142800 | 1949390605 | 3865 | 3870 | 3870 | 3850 | 1503 |
| 310 | 20230818 | 142700 | 1943604000 | 3855 | 3855 | 3870 | 3855 | 110 |
| 311 | 20230818 | 142600 | 1943179845 | 3870 | 3875 | 3875 | 3860 | 233 |
| 312 | 20230818 | 142500 | 1942278920 | 3885 | 3865 | 3890 | 3860 | 191 |
| 313 | 20230818 | 142400 | 1941541310 | 3895 | 3845 | 3895 | 3845 | 6402 |
| 314 | 20230818 | 142300 | 1916843700 | 3850 | 3835 | 3850 | 3835 | 1545 |
| 315 | 20230818 | 142200 | 1910911795 | 3845 | 3845 | 3845 | 3845 | 202 |
| 316 | 20230818 | 142100 | 1910135105 | 3845 | 3845 | 3845 | 3845 | 0 |
| 317 | 20230818 | 142000 | 1910135105 | 3845 | 3845 | 3850 | 3830 | 484 |
| 318 | 20230818 | 141900 | 1908276145 | 3845 | 3845 | 3845 | 3845 | 955 |
| 319 | 20230818 | 141800 | 1904604170 | 3840 | 3855 | 3855 | 3840 | 339 |
| 320 | 20230818 | 141700 | 1903302215 | 3850 | 3855 | 3855 | 3850 | 309 |
| 321 | 20230818 | 141600 | 1902112520 | 3855 | 3840 | 3855 | 3830 | 2153 |
| 322 | 20230818 | 141500 | 1893835535 | 3845 | 3845 | 3845 | 3840 | 402 |
| 323 | 20230818 | 141400 | 1892291845 | 3825 | 3845 | 3845 | 3825 | 754 |
| 324 | 20230818 | 141300 | 1889403420 | 3835 | 3840 | 3845 | 3835 | 1734 |
| 325 | 20230818 | 141200 | 1882750490 | 3845 | 3840 | 3845 | 3840 | 450 |
| 326 | 20230818 | 141100 | 1881020990 | 3845 | 3840 | 3845 | 3840 | 1051 |
| 327 | 20230818 | 141000 | 1876985135 | 3845 | 3845 | 3850 | 3840 | 450 |
| 328 | 20230818 | 140900 | 1875255385 | 3850 | 3850 | 3850 | 3850 | 0 |
| 329 | 20230818 | 140800 | 1875255385 | 3850 | 3855 | 3855 | 3845 | 645 |
| 330 | 20230818 | 140700 | 1872775135 | 3850 | 3850 | 3855 | 3850 | 566 |
| 331 | 20230818 | 140600 | 1870596030 | 3855 | 3850 | 3865 | 3850 | 117 |
| 332 | 20230818 | 140500 | 1870145480 | 3850 | 3850 | 3850 | 3850 | 1 |
| 333 | 20230818 | 140400 | 1870141630 | 3865 | 3865 | 3865 | 3865 | 1 |
| 334 | 20230818 | 140300 | 1870137765 | 3845 | 3865 | 3865 | 3845 | 60 |
| 335 | 20230818 | 140200 | 1869905905 | 3860 | 3850 | 3860 | 3845 | 3200 |
| 336 | 20230818 | 140100 | 1857560000 | 3860 | 3855 | 3860 | 3855 | 1013 |
| 337 | 20230818 | 140000 | 1853654875 | 3860 | 3855 | 3860 | 3855 | 666 |
| 338 | 20230818 | 135900 | 1851087440 | 3860 | 3860 | 3860 | 3860 | 0 |
| 339 | 20230818 | 135800 | 1851087440 | 3860 | 3855 | 3860 | 3850 | 423 |
| 340 | 20230818 | 135700 | 1849457000 | 3855 | 3850 | 3855 | 3850 | 285 |
| 341 | 20230818 | 135600 | 1848359745 | 3855 | 3855 | 3855 | 3855 | 0 |
| 342 | 20230818 | 135500 | 1848359745 | 3855 | 3850 | 3855 | 3850 | 114 |
| 343 | 20230818 | 135400 | 1847920820 | 3860 | 3845 | 3860 | 3835 | 4132 |
| 344 | 20230818 | 135300 | 1832060170 | 3845 | 3845 | 3845 | 3835 | 218 |
| 345 | 20230818 | 135200 | 1831222740 | 3850 | 3850 | 3850 | 3850 | 0 |
| 346 | 20230818 | 135100 | 1831222740 | 3850 | 3850 | 3850 | 3850 | 8 |
| 347 | 20230818 | 135000 | 1831191940 | 3850 | 3830 | 3850 | 3830 | 10 |
| 348 | 20230818 | 134900 | 1831153560 | 3830 | 3860 | 3860 | 3830 | 1835 |
| 349 | 20230818 | 134800 | 1824118030 | 3840 | 3850 | 3860 | 3840 | 3321 |
| 350 | 20230818 | 134700 | 1811346930 | 3860 | 3850 | 3860 | 3850 | 183 |
| 351 | 20230818 | 134600 | 1810642370 | 3860 | 3850 | 3860 | 3850 | 2 |
| 352 | 20230818 | 134500 | 1810634660 | 3865 | 3865 | 3865 | 3865 | 0 |
| 353 | 20230818 | 134400 | 1810634660 | 3865 | 3865 | 3865 | 3865 | 141 |
| 354 | 20230818 | 134300 | 1810089695 | 3865 | 3845 | 3865 | 3840 | 502 |
| 355 | 20230818 | 134200 | 1808160460 | 3870 | 3865 | 3870 | 3865 | 301 |
| 356 | 20230818 | 134100 | 1806997090 | 3870 | 3865 | 3870 | 3865 | 431 |
| 357 | 20230818 | 134000 | 1805330770 | 3870 | 3875 | 3875 | 3865 | 94 |
| 358 | 20230818 | 133900 | 1804967425 | 3875 | 3870 | 3875 | 3840 | 577 |
| 359 | 20230818 | 133800 | 1802740660 | 3870 | 3870 | 3875 | 3870 | 629 |
| 360 | 20230818 | 133700 | 1800306375 | 3870 | 3860 | 3875 | 3860 | 34 |
| 361 | 20230818 | 133600 | 1800175100 | 3860 | 3875 | 3880 | 3860 | 291 |
| 362 | 20230818 | 133500 | 1799050470 | 3880 | 3860 | 3880 | 3860 | 683 |
| 363 | 20230818 | 133400 | 1796412720 | 3880 | 3880 | 3880 | 3880 | 1 |
| 364 | 20230818 | 133300 | 1796408840 | 3880 | 3865 | 3880 | 3860 | 2629 |
| 365 | 20230818 | 133200 | 1786247760 | 3865 | 3860 | 3865 | 3860 | 1294 |
| 366 | 20230818 | 133100 | 1781252415 | 3860 | 3860 | 3860 | 3860 | 3 |
| 367 | 20230818 | 133000 | 1781240835 | 3860 | 3860 | 3860 | 3860 | 0 |
| 368 | 20230818 | 132900 | 1781240835 | 3860 | 3850 | 3860 | 3850 | 1568 |
| 369 | 20230818 | 132800 | 1775200705 | 3855 | 3860 | 3860 | 3855 | 1280 |
| 370 | 20230818 | 132700 | 1770264910 | 3880 | 3860 | 3885 | 3860 | 582 |
| 371 | 20230818 | 132600 | 1768011795 | 3890 | 3880 | 3890 | 3860 | 1290 |
| 372 | 20230818 | 132500 | 1763027060 | 3875 | 3875 | 3875 | 3875 | 606 |
| 373 | 20230818 | 132400 | 1760678810 | 3875 | 3870 | 3875 | 3870 | 139 |
| 374 | 20230818 | 132300 | 1760140350 | 3870 | 3870 | 3870 | 3870 | 17 |
| 375 | 20230818 | 132200 | 1760074560 | 3870 | 3875 | 3875 | 3860 | 226 |
| 376 | 20230818 | 132100 | 1759201755 | 3860 | 3870 | 3870 | 3860 | 902 |
| 377 | 20230818 | 132000 | 1755716925 | 3875 | 3875 | 3875 | 3875 | 0 |
| 378 | 20230818 | 131900 | 1755716925 | 3875 | 3875 | 3875 | 3870 | 394 |
| 379 | 20230818 | 131800 | 1754190200 | 3875 | 3875 | 3875 | 3875 | 150 |
| 380 | 20230818 | 131700 | 1753608950 | 3875 | 3880 | 3880 | 3850 | 29 |
| 381 | 20230818 | 131600 | 1753496590 | 3850 | 3850 | 3880 | 3840 | 9809 |
| 382 | 20230818 | 131500 | 1715780935 | 3850 | 3855 | 3865 | 3850 | 4117 |
| 383 | 20230818 | 131400 | 1699912865 | 3860 | 3895 | 3895 | 3855 | 7458 |
| 384 | 20230818 | 131300 | 1671075445 | 3870 | 3895 | 3895 | 3870 | 5836 |
| 385 | 20230818 | 131200 | 1648450565 | 3895 | 3895 | 3895 | 3875 | 4500 |
| 386 | 20230818 | 131100 | 1630985970 | 3880 | 3905 | 3905 | 3880 | 6176 |
| 387 | 20230818 | 131000 | 1606960445 | 3890 | 3920 | 3920 | 3885 | 2047 |
| 388 | 20230818 | 130900 | 1598990400 | 3920 | 3935 | 3950 | 3895 | 10952 |
| 389 | 20230818 | 130800 | 1556095425 | 3935 | 3980 | 3980 | 3935 | 10452 |
| 390 | 20230818 | 130700 | 1514676305 | 3980 | 3925 | 3985 | 3925 | 31227 |
| 391 | 20230818 | 130600 | 1390818110 | 3935 | 3930 | 3935 | 3910 | 3645 |
| 392 | 20230818 | 130500 | 1376505565 | 3935 | 3920 | 3935 | 3910 | 3352 |
| 393 | 20230818 | 130400 | 1363359470 | 3920 | 3885 | 3935 | 3885 | 3761 |
| 394 | 20230818 | 130300 | 1348680535 | 3885 | 3890 | 3895 | 3880 | 3938 |
| 395 | 20230818 | 130200 | 1333367095 | 3900 | 3905 | 3940 | 3880 | 6454 |
| 396 | 20230818 | 130100 | 1308104360 | 3905 | 3905 | 3905 | 3885 | 1370 |
| 397 | 20230818 | 130000 | 1302757130 | 3905 | 3885 | 3910 | 3880 | 2775 |
| 398 | 20230818 | 125900 | 1291918415 | 3890 | 3885 | 3890 | 3870 | 258 |
| 399 | 20230818 | 125800 | 1290919000 | 3875 | 3870 | 3900 | 3865 | 4113 |
| 400 | 20230818 | 125700 | 1274924120 | 3870 | 3875 | 3890 | 3870 | 4210 |
| 401 | 20230818 | 125600 | 1258600760 | 3880 | 3920 | 3920 | 3865 | 7868 |
| 402 | 20230818 | 125500 | 1227946255 | 3940 | 3935 | 3955 | 3920 | 13265 |
| 403 | 20230818 | 125400 | 1175701345 | 3935 | 3960 | 3975 | 3930 | 13942 |
| 404 | 20230818 | 125300 | 1120597985 | 3960 | 3925 | 3970 | 3925 | 25611 |
| 405 | 20230818 | 125200 | 1019528705 | 3930 | 3920 | 3950 | 3880 | 22351 |
| 406 | 20230818 | 125100 | 931636710 | 3915 | 3900 | 3945 | 3900 | 13862 |
| 407 | 20230818 | 125000 | 877319585 | 3900 | 3870 | 3900 | 3870 | 10594 |
| 408 | 20230818 | 124900 | 836133040 | 3875 | 3865 | 3875 | 3865 | 2516 |
| 409 | 20230818 | 124800 | 826387490 | 3875 | 3870 | 3875 | 3870 | 123 |
| 410 | 20230818 | 124700 | 825911365 | 3875 | 3875 | 3875 | 3865 | 22 |
| 411 | 20230818 | 124600 | 825826315 | 3865 | 3870 | 3870 | 3855 | 758 |
| 412 | 20230818 | 124500 | 822899400 | 3875 | 3870 | 3875 | 3870 | 432 |
| 413 | 20230818 | 124400 | 821227425 | 3875 | 3875 | 3875 | 3875 | 100 |
| 414 | 20230818 | 124300 | 820839925 | 3875 | 3875 | 3875 | 3870 | 564 |
| 415 | 20230818 | 124200 | 818655325 | 3870 | 3865 | 3875 | 3865 | 1317 |
| 416 | 20230818 | 124100 | 813560170 | 3865 | 3865 | 3865 | 3865 | 213 |
| 417 | 20230818 | 124000 | 812736925 | 3865 | 3860 | 3865 | 3855 | 1283 |
| 418 | 20230818 | 123900 | 807789380 | 3855 | 3850 | 3855 | 3850 | 123 |
| 419 | 20230818 | 123800 | 807315625 | 3855 | 3855 | 3855 | 3855 | 65 |
| 420 | 20230818 | 123700 | 807065050 | 3860 | 3860 | 3860 | 3860 | 0 |
| 421 | 20230818 | 123600 | 807065050 | 3860 | 3860 | 3860 | 3860 | 0 |
| 422 | 20230818 | 123500 | 807065050 | 3860 | 3860 | 3860 | 3860 | 83 |
| 423 | 20230818 | 123400 | 806744670 | 3855 | 3855 | 3860 | 3855 | 335 |
| 424 | 20230818 | 123300 | 805451920 | 3845 | 3860 | 3860 | 3845 | 540 |
| 425 | 20230818 | 123200 | 803370965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 426 | 20230818 | 123100 | 803370965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 427 | 20230818 | 123000 | 803370965 | 3860 | 3860 | 3860 | 3860 | 0 |
| 428 | 20230818 | 122900 | 803370965 | 3860 | 3860 | 3865 | 3860 | 542 |
| 429 | 20230818 | 122800 | 801276285 | 3865 | 3865 | 3865 | 3845 | 208 |
| 430 | 20230818 | 122700 | 800476485 | 3865 | 3865 | 3865 | 3865 | 70 |
| 431 | 20230818 | 122600 | 800205935 | 3865 | 3865 | 3865 | 3865 | 0 |
| 432 | 20230818 | 122500 | 800205935 | 3865 | 3860 | 3865 | 3860 | 212 |
| 433 | 20230818 | 122400 | 799387610 | 3860 | 3860 | 3860 | 3860 | 11 |
| 434 | 20230818 | 122300 | 799345150 | 3850 | 3840 | 3850 | 3840 | 4952 |
| 435 | 20230818 | 122200 | 780302460 | 3840 | 3840 | 3840 | 3835 | 638 |
| 436 | 20230818 | 122100 | 777854415 | 3840 | 3835 | 3845 | 3835 | 434 |
| 437 | 20230818 | 122000 | 776188075 | 3840 | 3845 | 3845 | 3840 | 1193 |
| 438 | 20230818 | 121900 | 771603690 | 3855 | 3855 | 3855 | 3855 | 8 |
| 439 | 20230818 | 121800 | 771572850 | 3855 | 3850 | 3855 | 3850 | 121 |
| 440 | 20230818 | 121700 | 771106995 | 3850 | 3840 | 3850 | 3840 | 30 |
| 441 | 20230818 | 121600 | 770991655 | 3850 | 3860 | 3860 | 3840 | 1083 |
| 442 | 20230818 | 121500 | 766827505 | 3850 | 3860 | 3860 | 3850 | 542 |
| 443 | 20230818 | 121400 | 764739805 | 3860 | 3875 | 3875 | 3860 | 588 |
| 444 | 20230818 | 121300 | 762462380 | 3870 | 3860 | 3875 | 3850 | 1580 |
| 445 | 20230818 | 121200 | 756375345 | 3880 | 3880 | 3880 | 3850 | 948 |
| 446 | 20230818 | 121100 | 752702085 | 3880 | 3870 | 3885 | 3870 | 103 |
| 447 | 20230818 | 121000 | 752302520 | 3885 | 3875 | 3885 | 3875 | 571 |
| 448 | 20230818 | 120900 | 750087295 | 3890 | 3870 | 3890 | 3870 | 1521 |
| 449 | 20230818 | 120800 | 744174385 | 3870 | 3885 | 3890 | 3870 | 2218 |
| 450 | 20230818 | 120700 | 735558205 | 3890 | 3890 | 3890 | 3870 | 2795 |
| 451 | 20230818 | 120600 | 724695240 | 3890 | 3850 | 3895 | 3850 | 24685 |
| 452 | 20230818 | 120500 | 629167155 | 3850 | 3835 | 3850 | 3835 | 5040 |
| 453 | 20230818 | 120400 | 609805690 | 3835 | 3830 | 3840 | 3830 | 2381 |
| 454 | 20230818 | 120300 | 600682550 | 3830 | 3810 | 3830 | 3810 | 1186 |
| 455 | 20230818 | 120200 | 596147295 | 3825 | 3825 | 3825 | 3825 | 349 |
| 456 | 20230818 | 120100 | 594812370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 457 | 20230818 | 120000 | 594812370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 458 | 20230818 | 115900 | 594812370 | 3825 | 3825 | 3825 | 3825 | 0 |
| 459 | 20230818 | 115800 | 594812370 | 3825 | 3810 | 3825 | 3810 | 1385 |
| 460 | 20230818 | 115700 | 589521695 | 3810 | 3820 | 3820 | 3810 | 170 |
| 461 | 20230818 | 115600 | 588872995 | 3820 | 3810 | 3830 | 3810 | 526 |
| 462 | 20230818 | 115500 | 586868715 | 3830 | 3840 | 3840 | 3830 | 86 |
| 463 | 20230818 | 115400 | 586538495 | 3840 | 3840 | 3840 | 3840 | 2 |
| 464 | 20230818 | 115300 | 586530815 | 3840 | 3840 | 3840 | 3835 | 136 |
| 465 | 20230818 | 115200 | 586008750 | 3840 | 3835 | 3840 | 3835 | 1192 |
| 466 | 20230818 | 115100 | 581437085 | 3830 | 3830 | 3835 | 3830 | 1046 |
| 467 | 20230818 | 115000 | 577430900 | 3835 | 3830 | 3835 | 3830 | 233 |
| 468 | 20230818 | 114900 | 576538495 | 3820 | 3830 | 3835 | 3820 | 929 |
| 469 | 20230818 | 114800 | 572978140 | 3825 | 3815 | 3825 | 3815 | 1637 |
| 470 | 20230818 | 114700 | 566729435 | 3820 | 3810 | 3820 | 3805 | 720 |
| 471 | 20230818 | 114600 | 563989305 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20230818 | 114500 | 563989305 | 3825 | 3825 | 3825 | 3805 | 1262 |
| 473 | 20230818 | 114400 | 559168460 | 3835 | 3835 | 3835 | 3835 | 0 |
| 474 | 20230818 | 114300 | 559168460 | 3835 | 3835 | 3835 | 3835 | 200 |
| 475 | 20230818 | 114200 | 558401460 | 3835 | 3835 | 3835 | 3835 | 0 |
| 476 | 20230818 | 114100 | 558401460 | 3835 | 3820 | 3835 | 3820 | 1565 |
| 477 | 20230818 | 114000 | 552411550 | 3820 | 3820 | 3820 | 3820 | 3 |
| 478 | 20230818 | 113900 | 552400090 | 3820 | 3820 | 3820 | 3805 | 211 |
| 479 | 20230818 | 113800 | 551596245 | 3820 | 3830 | 3830 | 3810 | 51 |
| 480 | 20230818 | 113700 | 551401125 | 3835 | 3810 | 3835 | 3810 | 2827 |
| 481 | 20230818 | 113600 | 540580210 | 3815 | 3830 | 3830 | 3815 | 550 |
| 482 | 20230818 | 113500 | 538477445 | 3830 | 3825 | 3835 | 3820 | 68 |
| 483 | 20230818 | 113400 | 538217650 | 3840 | 3840 | 3840 | 3840 | 0 |
| 484 | 20230818 | 113300 | 538217650 | 3840 | 3820 | 3840 | 3820 | 166 |
| 485 | 20230818 | 113200 | 537580460 | 3840 | 3825 | 3840 | 3825 | 16 |
| 486 | 20230818 | 113100 | 537519245 | 3840 | 3840 | 3840 | 3840 | 100 |
| 487 | 20230818 | 113000 | 537135245 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20230818 | 112900 | 537135245 | 3840 | 3840 | 3840 | 3840 | 54 |
| 489 | 20230818 | 112800 | 536927885 | 3840 | 3840 | 3840 | 3835 | 11 |
| 490 | 20230818 | 112700 | 536885670 | 3820 | 3820 | 3840 | 3820 | 193 |
| 491 | 20230818 | 112600 | 536145810 | 3840 | 3820 | 3840 | 3820 | 270 |
| 492 | 20230818 | 112500 | 535110520 | 3835 | 3815 | 3835 | 3815 | 569 |
| 493 | 20230818 | 112400 | 532932230 | 3820 | 3840 | 3840 | 3820 | 1390 |
| 494 | 20230818 | 112300 | 527622410 | 3840 | 3840 | 3840 | 3840 | 2 |
| 495 | 20230818 | 112200 | 527614730 | 3835 | 3830 | 3835 | 3830 | 606 |
| 496 | 20230818 | 112100 | 525290960 | 3835 | 3835 | 3835 | 3835 | 10 |
| 497 | 20230818 | 112000 | 525252610 | 3840 | 3840 | 3840 | 3840 | 51 |
| 498 | 20230818 | 111900 | 525056770 | 3850 | 3805 | 3850 | 3805 | 12814 |
| 499 | 20230818 | 111800 | 476069455 | 3805 | 3800 | 3805 | 3800 | 570 |
| 500 | 20230818 | 111700 | 473903445 | 3800 | 3800 | 3800 | 3800 | 7 |
| 501 | 20230818 | 111600 | 473876845 | 3805 | 3800 | 3805 | 3775 | 2213 |
| 502 | 20230818 | 111500 | 465510460 | 3800 | 3785 | 3800 | 3785 | 1134 |
| 503 | 20230818 | 111400 | 461207520 | 3785 | 3780 | 3785 | 3780 | 107 |
| 504 | 20230818 | 111300 | 460802530 | 3780 | 3780 | 3780 | 3780 | 15 |
| 505 | 20230818 | 111200 | 460745830 | 3785 | 3765 | 3785 | 3755 | 501 |
| 506 | 20230818 | 111100 | 458862330 | 3790 | 3790 | 3790 | 3790 | 0 |
| 507 | 20230818 | 111000 | 458862330 | 3790 | 3790 | 3790 | 3790 | 1 |
| 508 | 20230818 | 110900 | 458858540 | 3785 | 3785 | 3785 | 3785 | 0 |
| 509 | 20230818 | 110800 | 458858540 | 3785 | 3785 | 3785 | 3785 | 100 |
| 510 | 20230818 | 110700 | 458480040 | 3790 | 3790 | 3790 | 3755 | 3614 |
| 511 | 20230818 | 110600 | 444859430 | 3795 | 3795 | 3795 | 3795 | 0 |
| 512 | 20230818 | 110500 | 444859430 | 3795 | 3795 | 3795 | 3795 | 0 |
| 513 | 20230818 | 110400 | 444859430 | 3795 | 3790 | 3795 | 3790 | 1701 |
| 514 | 20230818 | 110300 | 438412635 | 3790 | 3790 | 3790 | 3790 | 60 |
| 515 | 20230818 | 110200 | 438185235 | 3790 | 3775 | 3790 | 3775 | 123 |
| 516 | 20230818 | 110100 | 437719680 | 3790 | 3770 | 3790 | 3760 | 629 |
| 517 | 20230818 | 110000 | 435352105 | 3770 | 3820 | 3820 | 3770 | 1514 |
| 518 | 20230818 | 105900 | 429630655 | 3795 | 3815 | 3830 | 3795 | 2381 |
| 519 | 20230818 | 105800 | 420581405 | 3840 | 3845 | 3845 | 3810 | 964 |
| 520 | 20230818 | 105700 | 416896495 | 3830 | 3840 | 3855 | 3830 | 455 |
| 521 | 20230818 | 105600 | 415149395 | 3860 | 3865 | 3865 | 3860 | 496 |
| 522 | 20230818 | 105500 | 413233080 | 3865 | 3825 | 3870 | 3805 | 14061 |
| 523 | 20230818 | 105400 | 359473095 | 3825 | 3825 | 3830 | 3805 | 1783 |
| 524 | 20230818 | 105300 | 352645805 | 3825 | 3810 | 3825 | 3810 | 4376 |
| 525 | 20230818 | 105200 | 335950030 | 3810 | 3800 | 3810 | 3795 | 405 |
| 526 | 20230818 | 105100 | 334410515 | 3805 | 3805 | 3805 | 3800 | 1154 |
| 527 | 20230818 | 105000 | 330020545 | 3795 | 3800 | 3805 | 3785 | 2082 |
| 528 | 20230818 | 104900 | 322109625 | 3800 | 3795 | 3800 | 3785 | 1049 |
| 529 | 20230818 | 104800 | 318128760 | 3800 | 3795 | 3800 | 3795 | 600 |
| 530 | 20230818 | 104700 | 315851410 | 3785 | 3790 | 3795 | 3785 | 385 |
| 531 | 20230818 | 104600 | 314393895 | 3795 | 3795 | 3795 | 3795 | 0 |
| 532 | 20230818 | 104500 | 314393895 | 3795 | 3785 | 3795 | 3780 | 212 |
| 533 | 20230818 | 104400 | 313591610 | 3800 | 3800 | 3805 | 3790 | 933 |
| 534 | 20230818 | 104300 | 310051870 | 3815 | 3820 | 3820 | 3790 | 390 |
| 535 | 20230818 | 104200 | 308562680 | 3820 | 3800 | 3820 | 3800 | 8332 |
| 536 | 20230818 | 104100 | 276861790 | 3805 | 3780 | 3805 | 3780 | 3946 |
| 537 | 20230818 | 104000 | 261904600 | 3780 | 3765 | 3785 | 3755 | 615 |
| 538 | 20230818 | 103900 | 259585935 | 3770 | 3810 | 3820 | 3765 | 3621 |
| 539 | 20230818 | 103800 | 245855510 | 3805 | 3710 | 3805 | 3710 | 14766 |
| 540 | 20230818 | 103700 | 190566580 | 3705 | 3705 | 3705 | 3705 | 234 |
| 541 | 20230818 | 103600 | 189699610 | 3695 | 3690 | 3695 | 3690 | 135 |
| 542 | 20230818 | 103500 | 189201210 | 3705 | 3705 | 3705 | 3705 | 41 |
| 543 | 20230818 | 103400 | 189049305 | 3710 | 3705 | 3710 | 3705 | 786 |
| 544 | 20230818 | 103300 | 186137170 | 3705 | 3695 | 3705 | 3695 | 11 |
| 545 | 20230818 | 103200 | 186096515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 546 | 20230818 | 103100 | 186096515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 547 | 20230818 | 103000 | 186096515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 548 | 20230818 | 102900 | 186096515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 549 | 20230818 | 102800 | 186096515 | 3715 | 3715 | 3715 | 3715 | 0 |
| 550 | 20230818 | 102700 | 186096515 | 3715 | 3715 | 3715 | 3715 | 1 |
| 551 | 20230818 | 102600 | 186092800 | 3715 | 3715 | 3715 | 3715 | 3 |
| 552 | 20230818 | 102500 | 186081655 | 3715 | 3710 | 3715 | 3710 | 301 |
| 553 | 20230818 | 102400 | 184963700 | 3670 | 3670 | 3670 | 3670 | 200 |
| 554 | 20230818 | 102300 | 184229700 | 3720 | 3710 | 3720 | 3710 | 500 |
| 555 | 20230818 | 102200 | 182373135 | 3710 | 3705 | 3710 | 3670 | 1538 |
| 556 | 20230818 | 102100 | 176676970 | 3700 | 3675 | 3700 | 3675 | 978 |
| 557 | 20230818 | 102000 | 173071460 | 3675 | 3665 | 3675 | 3665 | 945 |
| 558 | 20230818 | 101900 | 169607990 | 3665 | 3650 | 3665 | 3645 | 606 |
| 559 | 20230818 | 101800 | 167396075 | 3665 | 3665 | 3665 | 3665 | 0 |
| 560 | 20230818 | 101700 | 167396075 | 3665 | 3665 | 3665 | 3665 | 0 |
| 561 | 20230818 | 101600 | 167396075 | 3665 | 3645 | 3665 | 3645 | 23 |
| 562 | 20230818 | 101500 | 167312220 | 3665 | 3665 | 3665 | 3665 | 0 |
| 563 | 20230818 | 101400 | 167312220 | 3665 | 3665 | 3665 | 3665 | 0 |
| 564 | 20230818 | 101300 | 167312220 | 3665 | 3660 | 3665 | 3660 | 1201 |
| 565 | 20230818 | 101200 | 162916555 | 3660 | 3660 | 3660 | 3660 | 0 |
| 566 | 20230818 | 101100 | 162916555 | 3660 | 3650 | 3660 | 3635 | 817 |
| 567 | 20230818 | 101000 | 159939235 | 3650 | 3650 | 3650 | 3650 | 36 |
| 568 | 20230818 | 100900 | 159807835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 569 | 20230818 | 100800 | 159807835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 570 | 20230818 | 100700 | 159807835 | 3650 | 3640 | 3650 | 3640 | 1287 |
| 571 | 20230818 | 100600 | 155123145 | 3650 | 3640 | 3650 | 3640 | 454 |
| 572 | 20230818 | 100500 | 153470575 | 3650 | 3650 | 3650 | 3650 | 18 |
| 573 | 20230818 | 100400 | 153404875 | 3650 | 3650 | 3650 | 3650 | 0 |
| 574 | 20230818 | 100300 | 153404875 | 3650 | 3650 | 3650 | 3635 | 203 |
| 575 | 20230818 | 100200 | 152666940 | 3635 | 3635 | 3635 | 3630 | 387 |
| 576 | 20230818 | 100100 | 151260220 | 3635 | 3630 | 3635 | 3630 | 486 |
| 577 | 20230818 | 100000 | 149495950 | 3630 | 3630 | 3630 | 3630 | 1669 |
| 578 | 20230818 | 095900 | 143437480 | 3635 | 3635 | 3635 | 3635 | 186 |
| 579 | 20230818 | 095800 | 142761370 | 3635 | 3650 | 3650 | 3635 | 2358 |
| 580 | 20230818 | 095700 | 134186830 | 3650 | 3650 | 3650 | 3650 | 20 |
| 581 | 20230818 | 095600 | 134113830 | 3640 | 3645 | 3645 | 3640 | 922 |
| 582 | 20230818 | 095500 | 130755010 | 3650 | 3650 | 3650 | 3650 | 100 |
| 583 | 20230818 | 095400 | 130390010 | 3665 | 3665 | 3665 | 3665 | 306 |
| 584 | 20230818 | 095300 | 129268520 | 3670 | 3670 | 3670 | 3670 | 0 |
| 585 | 20230818 | 095200 | 129268520 | 3670 | 3660 | 3670 | 3655 | 16 |
| 586 | 20230818 | 095100 | 129210000 | 3645 | 3645 | 3645 | 3645 | 267 |
| 587 | 20230818 | 095000 | 128236785 | 3665 | 3665 | 3665 | 3665 | 30 |
| 588 | 20230818 | 094900 | 128126835 | 3665 | 3665 | 3665 | 3665 | 0 |
| 589 | 20230818 | 094800 | 128126835 | 3665 | 3645 | 3665 | 3635 | 1915 |
| 590 | 20230818 | 094700 | 121154740 | 3670 | 3655 | 3670 | 3645 | 23 |
| 591 | 20230818 | 094600 | 121070745 | 3660 | 3650 | 3660 | 3650 | 40 |
| 592 | 20230818 | 094500 | 120924735 | 3650 | 3645 | 3650 | 3640 | 2736 |
| 593 | 20230818 | 094400 | 110954895 | 3670 | 3655 | 3670 | 3650 | 2150 |
| 594 | 20230818 | 094300 | 103102380 | 3675 | 3655 | 3675 | 3655 | 2 |
| 595 | 20230818 | 094200 | 103095050 | 3680 | 3680 | 3680 | 3680 | 0 |
| 596 | 20230818 | 094100 | 103095050 | 3680 | 3655 | 3680 | 3655 | 251 |
| 597 | 20230818 | 094000 | 102177620 | 3680 | 3680 | 3680 | 3655 | 267 |
| 598 | 20230818 | 093900 | 101201685 | 3680 | 3680 | 3680 | 3680 | 83 |
| 599 | 20230818 | 093800 | 100896245 | 3675 | 3680 | 3680 | 3675 | 505 |
| 600 | 20230818 | 093700 | 99040345 | 3680 | 3660 | 3680 | 3655 | 952 |
| 601 | 20230818 | 093600 | 95559265 | 3680 | 3685 | 3685 | 3680 | 270 |
| 602 | 20230818 | 093500 | 94564415 | 3685 | 3665 | 3685 | 3660 | 1180 |
| 603 | 20230818 | 093400 | 90232930 | 3685 | 3670 | 3685 | 3670 | 21 |
| 604 | 20230818 | 093300 | 90155845 | 3680 | 3680 | 3680 | 3680 | 9 |
| 605 | 20230818 | 093200 | 90122725 | 3680 | 3680 | 3680 | 3680 | 200 |
| 606 | 20230818 | 093100 | 89386725 | 3685 | 3685 | 3685 | 3685 | 3 |
| 607 | 20230818 | 093000 | 89375670 | 3685 | 3665 | 3690 | 3655 | 202 |
| 608 | 20230818 | 092900 | 88636240 | 3665 | 3665 | 3665 | 3665 | 200 |
| 609 | 20230818 | 092800 | 87903240 | 3655 | 3680 | 3680 | 3655 | 6843 |
| 610 | 20230818 | 092700 | 62797370 | 3690 | 3690 | 3690 | 3690 | 0 |
| 611 | 20230818 | 092600 | 62797370 | 3690 | 3675 | 3690 | 3675 | 207 |
| 612 | 20230818 | 092500 | 62036040 | 3690 | 3680 | 3690 | 3680 | 479 |
| 613 | 20230818 | 092400 | 60272300 | 3700 | 3700 | 3700 | 3680 | 511 |
| 614 | 20230818 | 092300 | 58390615 | 3700 | 3700 | 3700 | 3700 | 1 |
| 615 | 20230818 | 092200 | 58386915 | 3705 | 3705 | 3705 | 3705 | 1003 |
| 616 | 20230818 | 092100 | 54670800 | 3710 | 3680 | 3710 | 3680 | 11 |
| 617 | 20230818 | 092000 | 54630140 | 3710 | 3710 | 3710 | 3710 | 0 |
| 618 | 20230818 | 091900 | 54630140 | 3710 | 3690 | 3710 | 3680 | 1361 |
| 619 | 20230818 | 091800 | 49610115 | 3695 | 3675 | 3695 | 3675 | 703 |
| 620 | 20230818 | 091700 | 47026570 | 3690 | 3690 | 3690 | 3690 | 12 |
| 621 | 20230818 | 091600 | 46982290 | 3690 | 3690 | 3690 | 3690 | 0 |
| 622 | 20230818 | 091500 | 46982290 | 3690 | 3675 | 3690 | 3675 | 934 |
| 623 | 20230818 | 091400 | 43549365 | 3690 | 3690 | 3690 | 3680 | 659 |
| 624 | 20230818 | 091300 | 41123775 | 3695 | 3690 | 3695 | 3680 | 123 |
| 625 | 20230818 | 091200 | 40670445 | 3695 | 3680 | 3705 | 3670 | 1971 |
| 626 | 20230818 | 091100 | 33418865 | 3705 | 3685 | 3705 | 3680 | 753 |
| 627 | 20230818 | 091000 | 30645085 | 3725 | 3720 | 3725 | 3720 | 8 |
| 628 | 20230818 | 090900 | 30615320 | 3720 | 3740 | 3740 | 3685 | 46 |
| 629 | 20230818 | 090800 | 30444015 | 3740 | 3740 | 3740 | 3740 | 251 |
| 630 | 20230818 | 090700 | 29505275 | 3765 | 3715 | 3765 | 3715 | 2624 |
| 631 | 20230818 | 090600 | 19756625 | 3715 | 3680 | 3720 | 3680 | 549 |
| 632 | 20230818 | 090500 | 17725695 | 3680 | 3680 | 3680 | 3680 | 35 |
| 633 | 20230818 | 090400 | 17596895 | 3680 | 3685 | 3685 | 3650 | 1044 |
| 634 | 20230818 | 090300 | 13782585 | 3665 | 3680 | 3685 | 3665 | 55 |
| 635 | 20230818 | 090200 | 13580960 | 3665 | 3660 | 3680 | 3645 | 965 |
| 636 | 20230818 | 090100 | 10061320 | 3665 | 3685 | 3690 | 3665 | 7 |
| 637 | 20230818 | 090000 | 10035580 | 3645 | 3650 | 3660 | 3645 | 2750 |