29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 3 | 20230818 | 185000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230818 | 184900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230818 | 184800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230818 | 184700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230818 | 184600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230818 | 184500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230818 | 184400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230818 | 184300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230818 | 184200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230818 | 184100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230818 | 184000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230818 | 183900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230818 | 183800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230818 | 183700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230818 | 183600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230818 | 183500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230818 | 183400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230818 | 183300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230818 | 183200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230818 | 183100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230818 | 183000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230818 | 182900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230818 | 182800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230818 | 182700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230818 | 182600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230818 | 182500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230818 | 182400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230818 | 182300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230818 | 182200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230818 | 182100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 33 | 20230818 | 182000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230818 | 181900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230818 | 181800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230818 | 181700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230818 | 181600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230818 | 181500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230818 | 181400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230818 | 181300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230818 | 181200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230818 | 181100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230818 | 181000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230818 | 180900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230818 | 180800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230818 | 180700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230818 | 180600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230818 | 180500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230818 | 180400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230818 | 180300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230818 | 180200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230818 | 180100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230818 | 180000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230818 | 175900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230818 | 175800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230818 | 175700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230818 | 175600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230818 | 175500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230818 | 175400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230818 | 175300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230818 | 175200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230818 | 175100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 63 | 20230818 | 175000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230818 | 174900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230818 | 174800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230818 | 174700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230818 | 174600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230818 | 174500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230818 | 174400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230818 | 174300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230818 | 174200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230818 | 174100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230818 | 174000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230818 | 173900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230818 | 173800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230818 | 173700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230818 | 173600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230818 | 173500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230818 | 173400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230818 | 173300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230818 | 173200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230818 | 173100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230818 | 173000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230818 | 172900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230818 | 172800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230818 | 172700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230818 | 172600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230818 | 172500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230818 | 172400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230818 | 172300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230818 | 172200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230818 | 172100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 93 | 20230818 | 172000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230818 | 171900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230818 | 171800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230818 | 171700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230818 | 171600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230818 | 171500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230818 | 171400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230818 | 171300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230818 | 171200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230818 | 171100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230818 | 171000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230818 | 170900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230818 | 170800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230818 | 170700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230818 | 170600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230818 | 170500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230818 | 170400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230818 | 170300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230818 | 170200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230818 | 170100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230818 | 170000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230818 | 165900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230818 | 165800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230818 | 165700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230818 | 165600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230818 | 165500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230818 | 165400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230818 | 165300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230818 | 165200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230818 | 165100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 123 | 20230818 | 165000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230818 | 164900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230818 | 164800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230818 | 164700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230818 | 164600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230818 | 164500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230818 | 164400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230818 | 164300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230818 | 164200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230818 | 164100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230818 | 164000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230818 | 163900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230818 | 163800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230818 | 163700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230818 | 163600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230818 | 163500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230818 | 163400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230818 | 163300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230818 | 163200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230818 | 163100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230818 | 163000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230818 | 162900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230818 | 162800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230818 | 162700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230818 | 162600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230818 | 162500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230818 | 162400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230818 | 162300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230818 | 162200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230818 | 162100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 153 | 20230818 | 162000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230818 | 161900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230818 | 161800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230818 | 161700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230818 | 161600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230818 | 161500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230818 | 161400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230818 | 161300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230818 | 161200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230818 | 161100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230818 | 161000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230818 | 160900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230818 | 160800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230818 | 160700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230818 | 160600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230818 | 160500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230818 | 160400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230818 | 160300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230818 | 160200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230818 | 160100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230818 | 160000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230818 | 155900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230818 | 155800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230818 | 155700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230818 | 155600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230818 | 155500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230818 | 155400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230818 | 155300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230818 | 155200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230818 | 155100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 183 | 20230818 | 155000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230818 | 154900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230818 | 154800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230818 | 154700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230818 | 154600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230818 | 154500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230818 | 154400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230818 | 154300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230818 | 154200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230818 | 154100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230818 | 154000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230818 | 153900 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230818 | 153800 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230818 | 153700 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230818 | 153600 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230818 | 153500 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230818 | 153400 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230818 | 153300 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230818 | 153200 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230818 | 153100 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230818 | 153000 | 1831364735 | 3500 | 3500 | 3500 | 3500 | 8887 |
| 204 | 20230818 | 152900 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230818 | 152800 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230818 | 152700 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230818 | 152600 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230818 | 152500 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230818 | 152400 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20230818 | 152300 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20230818 | 152200 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20230818 | 152100 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 213 | 20230818 | 152000 | 1800260235 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20230818 | 151900 | 1800260235 | 3500 | 3485 | 3505 | 3485 | 16076 |
| 215 | 20230818 | 151800 | 1744048020 | 3485 | 3495 | 3495 | 3485 | 577 |
| 216 | 20230818 | 151700 | 1742036255 | 3495 | 3490 | 3495 | 3490 | 858 |
| 217 | 20230818 | 151600 | 1739041580 | 3490 | 3490 | 3490 | 3490 | 553 |
| 218 | 20230818 | 151500 | 1737111610 | 3490 | 3490 | 3490 | 3490 | 822 |
| 219 | 20230818 | 151400 | 1734242830 | 3485 | 3485 | 3490 | 3485 | 1110 |
| 220 | 20230818 | 151300 | 1730374425 | 3490 | 3480 | 3490 | 3480 | 15 |
| 221 | 20230818 | 151200 | 1730322085 | 3485 | 3480 | 3485 | 3480 | 2740 |
| 222 | 20230818 | 151100 | 1720786330 | 3480 | 3490 | 3490 | 3480 | 1704 |
| 223 | 20230818 | 151000 | 1714856175 | 3490 | 3480 | 3490 | 3480 | 291 |
| 224 | 20230818 | 150900 | 1713842275 | 3485 | 3480 | 3485 | 3480 | 592 |
| 225 | 20230818 | 150800 | 1711782055 | 3480 | 3480 | 3480 | 3480 | 20 |
| 226 | 20230818 | 150700 | 1711712455 | 3480 | 3490 | 3490 | 3480 | 3600 |
| 227 | 20230818 | 150600 | 1699181455 | 3490 | 3485 | 3490 | 3485 | 490 |
| 228 | 20230818 | 150500 | 1697473715 | 3485 | 3480 | 3485 | 3480 | 366 |
| 229 | 20230818 | 150400 | 1696199905 | 3485 | 3485 | 3485 | 3485 | 114 |
| 230 | 20230818 | 150300 | 1695802615 | 3485 | 3480 | 3485 | 3480 | 667 |
| 231 | 20230818 | 150200 | 1693481210 | 3485 | 3485 | 3485 | 3485 | 3947 |
| 232 | 20230818 | 150100 | 1679725915 | 3490 | 3495 | 3495 | 3490 | 689 |
| 233 | 20230818 | 150000 | 1677320375 | 3500 | 3500 | 3500 | 3500 | 9 |
| 234 | 20230818 | 145900 | 1677288875 | 3495 | 3500 | 3500 | 3495 | 92 |
| 235 | 20230818 | 145800 | 1676966975 | 3500 | 3500 | 3500 | 3500 | 99 |
| 236 | 20230818 | 145700 | 1676620475 | 3500 | 3495 | 3500 | 3495 | 3845 |
| 237 | 20230818 | 145600 | 1663171325 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20230818 | 145500 | 1663171325 | 3495 | 3495 | 3495 | 3495 | 618 |
| 239 | 20230818 | 145400 | 1661011415 | 3495 | 3490 | 3495 | 3490 | 51 |
| 240 | 20230818 | 145300 | 1660833420 | 3495 | 3490 | 3495 | 3490 | 6 |
| 241 | 20230818 | 145200 | 1660812455 | 3495 | 3495 | 3495 | 3495 | 3 |
| 242 | 20230818 | 145100 | 1660801970 | 3495 | 3495 | 3495 | 3495 | 50 |
| 243 | 20230818 | 145000 | 1660627220 | 3495 | 3495 | 3495 | 3495 | 11 |
| 244 | 20230818 | 144900 | 1660588775 | 3490 | 3490 | 3495 | 3490 | 101 |
| 245 | 20230818 | 144800 | 1660236130 | 3485 | 3485 | 3485 | 3485 | 634 |
| 246 | 20230818 | 144700 | 1658026640 | 3485 | 3485 | 3485 | 3485 | 2200 |
| 247 | 20230818 | 144600 | 1650359640 | 3490 | 3485 | 3490 | 3485 | 2336 |
| 248 | 20230818 | 144500 | 1642210335 | 3485 | 3490 | 3490 | 3485 | 2605 |
| 249 | 20230818 | 144400 | 1633121385 | 3500 | 3495 | 3500 | 3495 | 195 |
| 250 | 20230818 | 144300 | 1632439805 | 3495 | 3495 | 3495 | 3495 | 867 |
| 251 | 20230818 | 144200 | 1629409640 | 3500 | 3490 | 3500 | 3490 | 563 |
| 252 | 20230818 | 144100 | 1627444760 | 3490 | 3500 | 3500 | 3490 | 61 |
| 253 | 20230818 | 144000 | 1627231860 | 3500 | 3505 | 3505 | 3500 | 100 |
| 254 | 20230818 | 143900 | 1626881460 | 3505 | 3510 | 3510 | 3505 | 85 |
| 255 | 20230818 | 143800 | 1626583365 | 3510 | 3490 | 3510 | 3490 | 2215 |
| 256 | 20230818 | 143700 | 1618833010 | 3490 | 3490 | 3490 | 3490 | 412 |
| 257 | 20230818 | 143600 | 1617395130 | 3490 | 3490 | 3490 | 3490 | 8 |
| 258 | 20230818 | 143500 | 1617367210 | 3490 | 3490 | 3490 | 3480 | 487 |
| 259 | 20230818 | 143400 | 1615668000 | 3490 | 3490 | 3490 | 3490 | 145 |
| 260 | 20230818 | 143300 | 1615161950 | 3490 | 3490 | 3490 | 3490 | 10 |
| 261 | 20230818 | 143200 | 1615127050 | 3490 | 3475 | 3490 | 3470 | 456 |
| 262 | 20230818 | 143100 | 1613544170 | 3490 | 3485 | 3490 | 3470 | 3864 |
| 263 | 20230818 | 143000 | 1600121345 | 3490 | 3490 | 3490 | 3490 | 900 |
| 264 | 20230818 | 142900 | 1596980345 | 3490 | 3480 | 3490 | 3480 | 586 |
| 265 | 20230818 | 142800 | 1594939205 | 3485 | 3490 | 3490 | 3485 | 833 |
| 266 | 20230818 | 142700 | 1592034535 | 3490 | 3490 | 3490 | 3490 | 1 |
| 267 | 20230818 | 142600 | 1592031045 | 3490 | 3480 | 3490 | 3480 | 796 |
| 268 | 20230818 | 142500 | 1589260955 | 3490 | 3480 | 3490 | 3475 | 478 |
| 269 | 20230818 | 142400 | 1587598055 | 3490 | 3485 | 3490 | 3485 | 31 |
| 270 | 20230818 | 142300 | 1587490015 | 3490 | 3485 | 3490 | 3485 | 128 |
| 271 | 20230818 | 142200 | 1587043930 | 3485 | 3485 | 3485 | 3475 | 1564 |
| 272 | 20230818 | 142100 | 1581601265 | 3490 | 3490 | 3490 | 3490 | 1 |
| 273 | 20230818 | 142000 | 1581597775 | 3490 | 3495 | 3495 | 3490 | 15 |
| 274 | 20230818 | 141900 | 1581545400 | 3495 | 3490 | 3495 | 3490 | 2 |
| 275 | 20230818 | 141800 | 1581538415 | 3490 | 3490 | 3490 | 3490 | 712 |
| 276 | 20230818 | 141700 | 1579053535 | 3490 | 3490 | 3490 | 3490 | 10 |
| 277 | 20230818 | 141600 | 1579018635 | 3490 | 3490 | 3490 | 3490 | 1 |
| 278 | 20230818 | 141500 | 1579015145 | 3480 | 3485 | 3490 | 3480 | 366 |
| 279 | 20230818 | 141400 | 1577739875 | 3485 | 3485 | 3490 | 3485 | 1051 |
| 280 | 20230818 | 141300 | 1574072140 | 3500 | 3500 | 3500 | 3480 | 24781 |
| 281 | 20230818 | 141200 | 1487586305 | 3500 | 3500 | 3500 | 3500 | 563 |
| 282 | 20230818 | 141100 | 1485615805 | 3505 | 3505 | 3505 | 3505 | 100 |
| 283 | 20230818 | 141000 | 1485265305 | 3505 | 3500 | 3505 | 3500 | 1128 |
| 284 | 20230818 | 140900 | 1481312305 | 3505 | 3510 | 3510 | 3505 | 597 |
| 285 | 20230818 | 140800 | 1479219815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20230818 | 140700 | 1479219815 | 3510 | 3510 | 3510 | 3510 | 20 |
| 287 | 20230818 | 140600 | 1479149615 | 3515 | 3515 | 3515 | 3515 | 58 |
| 288 | 20230818 | 140500 | 1478945745 | 3515 | 3510 | 3515 | 3510 | 11 |
| 289 | 20230818 | 140400 | 1478907130 | 3515 | 3515 | 3515 | 3510 | 1400 |
| 290 | 20230818 | 140300 | 1473993070 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20230818 | 140200 | 1473993070 | 3515 | 3510 | 3515 | 3510 | 123 |
| 292 | 20230818 | 140100 | 1473561285 | 3500 | 3500 | 3500 | 3500 | 128 |
| 293 | 20230818 | 140000 | 1473113285 | 3500 | 3500 | 3500 | 3500 | 1 |
| 294 | 20230818 | 135900 | 1473109785 | 3510 | 3510 | 3510 | 3510 | 0 |
| 295 | 20230818 | 135800 | 1473109785 | 3510 | 3510 | 3510 | 3510 | 0 |
| 296 | 20230818 | 135700 | 1473109785 | 3510 | 3510 | 3510 | 3510 | 1000 |
| 297 | 20230818 | 135600 | 1469599785 | 3510 | 3510 | 3510 | 3500 | 37 |
| 298 | 20230818 | 135500 | 1469470060 | 3500 | 3500 | 3500 | 3500 | 0 |
| 299 | 20230818 | 135400 | 1469470060 | 3500 | 3505 | 3505 | 3500 | 543 |
| 300 | 20230818 | 135300 | 1467567525 | 3505 | 3510 | 3510 | 3505 | 2285 |
| 301 | 20230818 | 135200 | 1459548600 | 3510 | 3505 | 3510 | 3505 | 81 |
| 302 | 20230818 | 135100 | 1459264690 | 3505 | 3505 | 3505 | 3505 | 327 |
| 303 | 20230818 | 135000 | 1458118555 | 3505 | 3505 | 3505 | 3505 | 0 |
| 304 | 20230818 | 134900 | 1458118555 | 3505 | 3505 | 3505 | 3505 | 25 |
| 305 | 20230818 | 134800 | 1458030930 | 3505 | 3505 | 3505 | 3505 | 1098 |
| 306 | 20230818 | 134700 | 1454182440 | 3505 | 3505 | 3505 | 3505 | 1135 |
| 307 | 20230818 | 134600 | 1450204265 | 3510 | 3510 | 3510 | 3510 | 1 |
| 308 | 20230818 | 134500 | 1450200755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 309 | 20230818 | 134400 | 1450200755 | 3510 | 3510 | 3510 | 3510 | 0 |
| 310 | 20230818 | 134300 | 1450200755 | 3510 | 3510 | 3510 | 3510 | 1 |
| 311 | 20230818 | 134200 | 1450197245 | 3505 | 3505 | 3505 | 3505 | 39 |
| 312 | 20230818 | 134100 | 1450060550 | 3510 | 3510 | 3510 | 3510 | 153 |
| 313 | 20230818 | 134000 | 1449523520 | 3505 | 3510 | 3510 | 3505 | 1700 |
| 314 | 20230818 | 133900 | 1443564020 | 3510 | 3510 | 3510 | 3510 | 2 |
| 315 | 20230818 | 133800 | 1443557000 | 3505 | 3505 | 3505 | 3505 | 232 |
| 316 | 20230818 | 133700 | 1442743840 | 3510 | 3510 | 3510 | 3510 | 200 |
| 317 | 20230818 | 133600 | 1442041840 | 3515 | 3510 | 3515 | 3510 | 5420 |
| 318 | 20230818 | 133500 | 1423017590 | 3510 | 3515 | 3515 | 3510 | 108 |
| 319 | 20230818 | 133400 | 1422638505 | 3515 | 3510 | 3515 | 3510 | 521 |
| 320 | 20230818 | 133300 | 1420808290 | 3505 | 3505 | 3505 | 3505 | 669 |
| 321 | 20230818 | 133200 | 1418463445 | 3515 | 3515 | 3515 | 3505 | 412 |
| 322 | 20230818 | 133100 | 1417019360 | 3510 | 3510 | 3515 | 3510 | 700 |
| 323 | 20230818 | 133000 | 1414562355 | 3515 | 3515 | 3515 | 3515 | 0 |
| 324 | 20230818 | 132900 | 1414562355 | 3515 | 3515 | 3515 | 3515 | 70 |
| 325 | 20230818 | 132800 | 1414316305 | 3510 | 3510 | 3510 | 3510 | 401 |
| 326 | 20230818 | 132700 | 1412908795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 327 | 20230818 | 132600 | 1412908795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 328 | 20230818 | 132500 | 1412908795 | 3510 | 3520 | 3520 | 3510 | 68 |
| 329 | 20230818 | 132400 | 1412670035 | 3510 | 3510 | 3510 | 3510 | 302 |
| 330 | 20230818 | 132300 | 1411610015 | 3505 | 3505 | 3505 | 3505 | 129 |
| 331 | 20230818 | 132200 | 1411157870 | 3505 | 3510 | 3510 | 3505 | 186 |
| 332 | 20230818 | 132100 | 1410505790 | 3510 | 3510 | 3510 | 3510 | 0 |
| 333 | 20230818 | 132000 | 1410505790 | 3510 | 3510 | 3510 | 3510 | 14 |
| 334 | 20230818 | 131900 | 1410456650 | 3510 | 3510 | 3510 | 3510 | 1 |
| 335 | 20230818 | 131800 | 1410453140 | 3505 | 3510 | 3510 | 3505 | 1000 |
| 336 | 20230818 | 131700 | 1406947900 | 3520 | 3520 | 3520 | 3520 | 0 |
| 337 | 20230818 | 131600 | 1406947900 | 3520 | 3510 | 3520 | 3510 | 1050 |
| 338 | 20230818 | 131500 | 1403261900 | 3510 | 3515 | 3515 | 3510 | 193 |
| 339 | 20230818 | 131400 | 1402584415 | 3520 | 3520 | 3520 | 3520 | 0 |
| 340 | 20230818 | 131300 | 1402584415 | 3520 | 3520 | 3520 | 3520 | 0 |
| 341 | 20230818 | 131200 | 1402584415 | 3520 | 3520 | 3520 | 3520 | 2 |
| 342 | 20230818 | 131100 | 1402577375 | 3520 | 3510 | 3520 | 3510 | 2 |
| 343 | 20230818 | 131000 | 1402570345 | 3520 | 3505 | 3520 | 3500 | 5313 |
| 344 | 20230818 | 130900 | 1383958780 | 3505 | 3510 | 3510 | 3505 | 600 |
| 345 | 20230818 | 130800 | 1381855735 | 3510 | 3515 | 3515 | 3510 | 3984 |
| 346 | 20230818 | 130700 | 1367867970 | 3520 | 3520 | 3520 | 3520 | 1 |
| 347 | 20230818 | 130600 | 1367864450 | 3520 | 3520 | 3520 | 3520 | 80 |
| 348 | 20230818 | 130500 | 1367582850 | 3520 | 3520 | 3520 | 3520 | 24 |
| 349 | 20230818 | 130400 | 1367498370 | 3520 | 3520 | 3520 | 3520 | 14 |
| 350 | 20230818 | 130300 | 1367449090 | 3525 | 3520 | 3525 | 3520 | 206 |
| 351 | 20230818 | 130200 | 1366723955 | 3520 | 3515 | 3520 | 3515 | 824 |
| 352 | 20230818 | 130100 | 1363827215 | 3515 | 3520 | 3520 | 3515 | 1000 |
| 353 | 20230818 | 130000 | 1360311155 | 3520 | 3520 | 3530 | 3520 | 808 |
| 354 | 20230818 | 125900 | 1357461995 | 3530 | 3525 | 3530 | 3525 | 352 |
| 355 | 20230818 | 125800 | 1356219945 | 3525 | 3520 | 3525 | 3520 | 574 |
| 356 | 20230818 | 125700 | 1354196965 | 3520 | 3530 | 3530 | 3520 | 708 |
| 357 | 20230818 | 125600 | 1351704345 | 3530 | 3530 | 3530 | 3530 | 17 |
| 358 | 20230818 | 125500 | 1351644335 | 3530 | 3530 | 3530 | 3530 | 55 |
| 359 | 20230818 | 125400 | 1351450185 | 3525 | 3525 | 3525 | 3525 | 734 |
| 360 | 20230818 | 125300 | 1348862835 | 3525 | 3525 | 3525 | 3525 | 276 |
| 361 | 20230818 | 125200 | 1347889935 | 3525 | 3525 | 3525 | 3525 | 508 |
| 362 | 20230818 | 125100 | 1346099235 | 3530 | 3530 | 3530 | 3530 | 0 |
| 363 | 20230818 | 125000 | 1346099235 | 3530 | 3530 | 3530 | 3530 | 322 |
| 364 | 20230818 | 124900 | 1344962575 | 3530 | 3535 | 3535 | 3530 | 210 |
| 365 | 20230818 | 124800 | 1344221225 | 3535 | 3535 | 3535 | 3525 | 1030 |
| 366 | 20230818 | 124700 | 1340580185 | 3535 | 3535 | 3535 | 3535 | 1989 |
| 367 | 20230818 | 124600 | 1333549070 | 3535 | 3535 | 3535 | 3535 | 0 |
| 368 | 20230818 | 124500 | 1333549070 | 3535 | 3535 | 3535 | 3535 | 812 |
| 369 | 20230818 | 124400 | 1330678650 | 3535 | 3540 | 3540 | 3535 | 2002 |
| 370 | 20230818 | 124300 | 1323601570 | 3540 | 3530 | 3540 | 3530 | 4004 |
| 371 | 20230818 | 124200 | 1309459460 | 3520 | 3510 | 3520 | 3510 | 6039 |
| 372 | 20230818 | 124100 | 1288262120 | 3510 | 3510 | 3510 | 3510 | 469 |
| 373 | 20230818 | 124000 | 1286615930 | 3510 | 3510 | 3510 | 3510 | 434 |
| 374 | 20230818 | 123900 | 1285092590 | 3510 | 3525 | 3525 | 3510 | 13167 |
| 375 | 20230818 | 123800 | 1238805895 | 3530 | 3535 | 3535 | 3525 | 553 |
| 376 | 20230818 | 123700 | 1236855530 | 3530 | 3540 | 3540 | 3530 | 1006 |
| 377 | 20230818 | 123600 | 1233300825 | 3535 | 3535 | 3535 | 3535 | 1 |
| 378 | 20230818 | 123500 | 1233297290 | 3535 | 3540 | 3540 | 3535 | 207 |
| 379 | 20230818 | 123400 | 1232565510 | 3535 | 3540 | 3540 | 3535 | 51 |
| 380 | 20230818 | 123300 | 1232385220 | 3535 | 3535 | 3535 | 3535 | 655 |
| 381 | 20230818 | 123200 | 1230069795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 382 | 20230818 | 123100 | 1230069795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 383 | 20230818 | 123000 | 1230069795 | 3545 | 3545 | 3545 | 3545 | 0 |
| 384 | 20230818 | 122900 | 1230069795 | 3545 | 3545 | 3545 | 3545 | 348 |
| 385 | 20230818 | 122800 | 1228836135 | 3545 | 3545 | 3545 | 3545 | 0 |
| 386 | 20230818 | 122700 | 1228836135 | 3545 | 3545 | 3545 | 3545 | 89 |
| 387 | 20230818 | 122600 | 1228520630 | 3530 | 3530 | 3530 | 3530 | 201 |
| 388 | 20230818 | 122500 | 1227811100 | 3530 | 3535 | 3535 | 3530 | 1348 |
| 389 | 20230818 | 122400 | 1223046735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 390 | 20230818 | 122300 | 1223046735 | 3540 | 3540 | 3540 | 3540 | 0 |
| 391 | 20230818 | 122200 | 1223046735 | 3540 | 3540 | 3540 | 3540 | 154 |
| 392 | 20230818 | 122100 | 1222501575 | 3540 | 3540 | 3540 | 3540 | 5 |
| 393 | 20230818 | 122000 | 1222483875 | 3540 | 3535 | 3540 | 3535 | 1053 |
| 394 | 20230818 | 121900 | 1218761255 | 3540 | 3535 | 3540 | 3535 | 35 |
| 395 | 20230818 | 121800 | 1218637370 | 3540 | 3540 | 3540 | 3540 | 300 |
| 396 | 20230818 | 121700 | 1217575370 | 3535 | 3535 | 3535 | 3535 | 954 |
| 397 | 20230818 | 121600 | 1214202980 | 3535 | 3535 | 3535 | 3535 | 912 |
| 398 | 20230818 | 121500 | 1210979060 | 3545 | 3545 | 3545 | 3545 | 0 |
| 399 | 20230818 | 121400 | 1210979060 | 3545 | 3545 | 3545 | 3545 | 0 |
| 400 | 20230818 | 121300 | 1210979060 | 3545 | 3545 | 3545 | 3545 | 268 |
| 401 | 20230818 | 121200 | 1210029000 | 3545 | 3545 | 3550 | 3545 | 44 |
| 402 | 20230818 | 121100 | 1209873010 | 3545 | 3545 | 3545 | 3545 | 507 |
| 403 | 20230818 | 121000 | 1208075695 | 3545 | 3545 | 3545 | 3545 | 69 |
| 404 | 20230818 | 120900 | 1207831090 | 3550 | 3545 | 3550 | 3545 | 465 |
| 405 | 20230818 | 120800 | 1206182660 | 3545 | 3550 | 3550 | 3545 | 477 |
| 406 | 20230818 | 120700 | 1204491645 | 3550 | 3550 | 3550 | 3550 | 10 |
| 407 | 20230818 | 120600 | 1204456145 | 3550 | 3545 | 3550 | 3545 | 1945 |
| 408 | 20230818 | 120500 | 1197552720 | 3545 | 3545 | 3545 | 3545 | 0 |
| 409 | 20230818 | 120400 | 1197552720 | 3545 | 3545 | 3545 | 3545 | 0 |
| 410 | 20230818 | 120300 | 1197552720 | 3545 | 3540 | 3545 | 3540 | 379 |
| 411 | 20230818 | 120200 | 1196210600 | 3540 | 3540 | 3540 | 3540 | 11 |
| 412 | 20230818 | 120100 | 1196171660 | 3540 | 3545 | 3545 | 3525 | 5800 |
| 413 | 20230818 | 120000 | 1175697285 | 3545 | 3555 | 3555 | 3545 | 1137 |
| 414 | 20230818 | 115900 | 1171666610 | 3555 | 3545 | 3555 | 3545 | 1217 |
| 415 | 20230818 | 115800 | 1167343350 | 3545 | 3540 | 3550 | 3540 | 2218 |
| 416 | 20230818 | 115700 | 1159476870 | 3545 | 3545 | 3545 | 3545 | 0 |
| 417 | 20230818 | 115600 | 1159476870 | 3545 | 3540 | 3545 | 3540 | 706 |
| 418 | 20230818 | 115500 | 1156976760 | 3545 | 3545 | 3545 | 3545 | 250 |
| 419 | 20230818 | 115400 | 1156090510 | 3545 | 3545 | 3545 | 3545 | 6003 |
| 420 | 20230818 | 115300 | 1134809875 | 3530 | 3530 | 3530 | 3530 | 0 |
| 421 | 20230818 | 115200 | 1134809875 | 3530 | 3535 | 3535 | 3530 | 379 |
| 422 | 20230818 | 115100 | 1133471780 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20230818 | 115000 | 1133471780 | 3530 | 3530 | 3530 | 3530 | 0 |
| 424 | 20230818 | 114900 | 1133471780 | 3530 | 3530 | 3530 | 3530 | 5 |
| 425 | 20230818 | 114800 | 1133454130 | 3545 | 3545 | 3545 | 3545 | 68 |
| 426 | 20230818 | 114700 | 1133213070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 427 | 20230818 | 114600 | 1133213070 | 3545 | 3540 | 3545 | 3540 | 151 |
| 428 | 20230818 | 114500 | 1132677890 | 3530 | 3530 | 3530 | 3530 | 0 |
| 429 | 20230818 | 114400 | 1132677890 | 3530 | 3530 | 3530 | 3530 | 500 |
| 430 | 20230818 | 114300 | 1130912890 | 3530 | 3535 | 3535 | 3530 | 1336 |
| 431 | 20230818 | 114200 | 1126192400 | 3535 | 3535 | 3535 | 3535 | 528 |
| 432 | 20230818 | 114100 | 1124325920 | 3535 | 3545 | 3545 | 3535 | 5531 |
| 433 | 20230818 | 114000 | 1104735020 | 3545 | 3545 | 3550 | 3545 | 1077 |
| 434 | 20230818 | 113900 | 1100917005 | 3550 | 3545 | 3550 | 3545 | 77 |
| 435 | 20230818 | 113800 | 1100643975 | 3545 | 3545 | 3545 | 3545 | 710 |
| 436 | 20230818 | 113700 | 1098127025 | 3545 | 3545 | 3545 | 3545 | 75 |
| 437 | 20230818 | 113600 | 1097861150 | 3545 | 3545 | 3545 | 3545 | 200 |
| 438 | 20230818 | 113500 | 1097152150 | 3545 | 3545 | 3545 | 3545 | 78 |
| 439 | 20230818 | 113400 | 1096875640 | 3550 | 3545 | 3550 | 3545 | 567 |
| 440 | 20230818 | 113300 | 1094864485 | 3550 | 3550 | 3550 | 3545 | 609 |
| 441 | 20230818 | 113200 | 1092705275 | 3550 | 3555 | 3555 | 3550 | 260 |
| 442 | 20230818 | 113100 | 1091782100 | 3555 | 3555 | 3555 | 3555 | 1706 |
| 443 | 20230818 | 113000 | 1085717270 | 3555 | 3550 | 3555 | 3550 | 2352 |
| 444 | 20230818 | 112900 | 1077367635 | 3545 | 3545 | 3550 | 3545 | 147 |
| 445 | 20230818 | 112800 | 1076846495 | 3545 | 3545 | 3545 | 3545 | 13 |
| 446 | 20230818 | 112700 | 1076800410 | 3545 | 3540 | 3545 | 3540 | 539 |
| 447 | 20230818 | 112600 | 1074889905 | 3540 | 3540 | 3540 | 3540 | 42 |
| 448 | 20230818 | 112500 | 1074741225 | 3545 | 3545 | 3545 | 3545 | 1237 |
| 449 | 20230818 | 112400 | 1070356060 | 3545 | 3545 | 3545 | 3545 | 38 |
| 450 | 20230818 | 112300 | 1070221350 | 3545 | 3545 | 3550 | 3545 | 71 |
| 451 | 20230818 | 112200 | 1069969630 | 3545 | 3545 | 3545 | 3545 | 600 |
| 452 | 20230818 | 112100 | 1067842630 | 3540 | 3540 | 3540 | 3540 | 11 |
| 453 | 20230818 | 112000 | 1067803690 | 3530 | 3535 | 3535 | 3530 | 715 |
| 454 | 20230818 | 111900 | 1065277605 | 3535 | 3535 | 3535 | 3535 | 15 |
| 455 | 20230818 | 111800 | 1065224580 | 3535 | 3540 | 3540 | 3535 | 5837 |
| 456 | 20230818 | 111700 | 1044590285 | 3540 | 3540 | 3540 | 3530 | 1587 |
| 457 | 20230818 | 111600 | 1038981615 | 3545 | 3540 | 3545 | 3540 | 173 |
| 458 | 20230818 | 111500 | 1038369185 | 3540 | 3545 | 3550 | 3540 | 1014 |
| 459 | 20230818 | 111400 | 1034775610 | 3550 | 3545 | 3550 | 3545 | 124 |
| 460 | 20230818 | 111300 | 1034335780 | 3550 | 3545 | 3550 | 3545 | 714 |
| 461 | 20230818 | 111200 | 1031803900 | 3545 | 3545 | 3545 | 3545 | 1278 |
| 462 | 20230818 | 111100 | 1027273390 | 3545 | 3550 | 3550 | 3545 | 2 |
| 463 | 20230818 | 111000 | 1027266295 | 3545 | 3540 | 3545 | 3540 | 3987 |
| 464 | 20230818 | 110900 | 1013141400 | 3535 | 3540 | 3540 | 3535 | 1282 |
| 465 | 20230818 | 110800 | 1008604530 | 3540 | 3535 | 3540 | 3535 | 3676 |
| 466 | 20230818 | 110700 | 995595395 | 3530 | 3530 | 3535 | 3530 | 226 |
| 467 | 20230818 | 110600 | 994796615 | 3535 | 3535 | 3550 | 3535 | 21316 |
| 468 | 20230818 | 110500 | 919278270 | 3530 | 3530 | 3530 | 3530 | 92 |
| 469 | 20230818 | 110400 | 918953510 | 3530 | 3530 | 3530 | 3530 | 393 |
| 470 | 20230818 | 110300 | 917566220 | 3530 | 3530 | 3530 | 3525 | 501 |
| 471 | 20230818 | 110200 | 915798190 | 3530 | 3530 | 3530 | 3530 | 910 |
| 472 | 20230818 | 110100 | 912585890 | 3530 | 3530 | 3535 | 3530 | 794 |
| 473 | 20230818 | 110000 | 909782820 | 3530 | 3535 | 3535 | 3530 | 1042 |
| 474 | 20230818 | 105900 | 906101660 | 3535 | 3535 | 3535 | 3530 | 3523 |
| 475 | 20230818 | 105800 | 893662080 | 3535 | 3530 | 3535 | 3530 | 283 |
| 476 | 20230818 | 105700 | 892663030 | 3530 | 3530 | 3530 | 3525 | 4534 |
| 477 | 20230818 | 105600 | 876658510 | 3525 | 3520 | 3525 | 3520 | 6897 |
| 478 | 20230818 | 105500 | 852346595 | 3525 | 3520 | 3525 | 3520 | 9 |
| 479 | 20230818 | 105400 | 852314890 | 3520 | 3525 | 3525 | 3520 | 839 |
| 480 | 20230818 | 105300 | 849357425 | 3530 | 3525 | 3530 | 3525 | 1474 |
| 481 | 20230818 | 105200 | 844157495 | 3525 | 3525 | 3525 | 3525 | 705 |
| 482 | 20230818 | 105100 | 841672370 | 3525 | 3525 | 3530 | 3525 | 32 |
| 483 | 20230818 | 105000 | 841559535 | 3525 | 3530 | 3530 | 3525 | 402 |
| 484 | 20230818 | 104900 | 840140485 | 3525 | 3535 | 3535 | 3525 | 8564 |
| 485 | 20230818 | 104800 | 809914990 | 3535 | 3535 | 3540 | 3530 | 3118 |
| 486 | 20230818 | 104700 | 798889390 | 3530 | 3535 | 3540 | 3530 | 3934 |
| 487 | 20230818 | 104600 | 784982285 | 3535 | 3530 | 3535 | 3530 | 4147 |
| 488 | 20230818 | 104500 | 770332050 | 3525 | 3520 | 3525 | 3520 | 505 |
| 489 | 20230818 | 104400 | 768551945 | 3520 | 3530 | 3530 | 3520 | 1916 |
| 490 | 20230818 | 104300 | 761795990 | 3530 | 3535 | 3535 | 3530 | 1577 |
| 491 | 20230818 | 104200 | 756221795 | 3535 | 3525 | 3535 | 3525 | 6375 |
| 492 | 20230818 | 104100 | 733710745 | 3520 | 3510 | 3520 | 3510 | 2756 |
| 493 | 20230818 | 104000 | 724016790 | 3510 | 3520 | 3520 | 3510 | 1527 |
| 494 | 20230818 | 103900 | 718656790 | 3510 | 3510 | 3520 | 3510 | 380 |
| 495 | 20230818 | 103800 | 717322830 | 3510 | 3515 | 3525 | 3510 | 1487 |
| 496 | 20230818 | 103700 | 712093410 | 3515 | 3525 | 3525 | 3515 | 640 |
| 497 | 20230818 | 103600 | 709837960 | 3520 | 3530 | 3530 | 3520 | 3320 |
| 498 | 20230818 | 103500 | 698143240 | 3525 | 3525 | 3535 | 3525 | 2616 |
| 499 | 20230818 | 103400 | 688909370 | 3530 | 3530 | 3535 | 3530 | 3101 |
| 500 | 20230818 | 103300 | 677961395 | 3530 | 3510 | 3530 | 3510 | 9333 |
| 501 | 20230818 | 103200 | 645106265 | 3510 | 3505 | 3510 | 3500 | 1490 |
| 502 | 20230818 | 103100 | 639882240 | 3505 | 3505 | 3510 | 3500 | 4505 |
| 503 | 20230818 | 103000 | 624099215 | 3500 | 3500 | 3500 | 3500 | 296 |
| 504 | 20230818 | 102900 | 623063215 | 3500 | 3495 | 3500 | 3495 | 5297 |
| 505 | 20230818 | 102800 | 604528200 | 3495 | 3490 | 3495 | 3485 | 3151 |
| 506 | 20230818 | 102700 | 593528065 | 3490 | 3495 | 3495 | 3490 | 1020 |
| 507 | 20230818 | 102600 | 589963750 | 3495 | 3495 | 3500 | 3495 | 4330 |
| 508 | 20230818 | 102500 | 574830190 | 3495 | 3475 | 3495 | 3475 | 3060 |
| 509 | 20230818 | 102400 | 564147390 | 3480 | 3485 | 3490 | 3480 | 1585 |
| 510 | 20230818 | 102300 | 558625555 | 3485 | 3490 | 3490 | 3485 | 1106 |
| 511 | 20230818 | 102200 | 554771080 | 3490 | 3480 | 3490 | 3480 | 2115 |
| 512 | 20230818 | 102100 | 547404310 | 3485 | 3465 | 3485 | 3465 | 15278 |
| 513 | 20230818 | 102000 | 494319750 | 3460 | 3455 | 3460 | 3455 | 1278 |
| 514 | 20230818 | 101900 | 489898380 | 3450 | 3440 | 3450 | 3440 | 1816 |
| 515 | 20230818 | 101800 | 483636190 | 3440 | 3440 | 3440 | 3435 | 1286 |
| 516 | 20230818 | 101700 | 479212360 | 3430 | 3440 | 3440 | 3430 | 11 |
| 517 | 20230818 | 101600 | 479174620 | 3440 | 3430 | 3440 | 3430 | 237 |
| 518 | 20230818 | 101500 | 478361690 | 3430 | 3430 | 3430 | 3430 | 7066 |
| 519 | 20230818 | 101400 | 454125310 | 3430 | 3430 | 3430 | 3430 | 48 |
| 520 | 20230818 | 101300 | 453960670 | 3430 | 3440 | 3440 | 3430 | 33 |
| 521 | 20230818 | 101200 | 453847420 | 3430 | 3430 | 3440 | 3430 | 20 |
| 522 | 20230818 | 101100 | 453778680 | 3430 | 3430 | 3430 | 3430 | 4 |
| 523 | 20230818 | 101000 | 453764960 | 3430 | 3430 | 3440 | 3430 | 334 |
| 524 | 20230818 | 100900 | 452619040 | 3430 | 3430 | 3430 | 3430 | 506 |
| 525 | 20230818 | 100800 | 450883460 | 3430 | 3430 | 3440 | 3430 | 224 |
| 526 | 20230818 | 100700 | 450115120 | 3430 | 3430 | 3430 | 3430 | 20 |
| 527 | 20230818 | 100600 | 450046520 | 3430 | 3430 | 3430 | 3425 | 309 |
| 528 | 20230818 | 100500 | 448986670 | 3425 | 3435 | 3440 | 3425 | 7941 |
| 529 | 20230818 | 100400 | 421728450 | 3435 | 3440 | 3440 | 3435 | 646 |
| 530 | 20230818 | 100300 | 419506220 | 3440 | 3440 | 3440 | 3440 | 3022 |
| 531 | 20230818 | 100200 | 409110540 | 3440 | 3440 | 3440 | 3435 | 2505 |
| 532 | 20230818 | 100100 | 400493360 | 3435 | 3435 | 3440 | 3435 | 143 |
| 533 | 20230818 | 100000 | 400002130 | 3435 | 3445 | 3445 | 3435 | 3811 |
| 534 | 20230818 | 095900 | 386875855 | 3445 | 3445 | 3445 | 3445 | 6 |
| 535 | 20230818 | 095800 | 386855185 | 3450 | 3455 | 3455 | 3450 | 2064 |
| 536 | 20230818 | 095700 | 379724195 | 3455 | 3455 | 3460 | 3455 | 1578 |
| 537 | 20230818 | 095600 | 374269255 | 3455 | 3445 | 3455 | 3445 | 3406 |
| 538 | 20230818 | 095500 | 362535525 | 3455 | 3450 | 3455 | 3450 | 41 |
| 539 | 20230818 | 095400 | 362393985 | 3450 | 3450 | 3450 | 3450 | 300 |
| 540 | 20230818 | 095300 | 361358985 | 3445 | 3445 | 3445 | 3445 | 600 |
| 541 | 20230818 | 095200 | 359291985 | 3445 | 3445 | 3445 | 3445 | 1700 |
| 542 | 20230818 | 095100 | 353435485 | 3445 | 3445 | 3445 | 3445 | 1906 |
| 543 | 20230818 | 095000 | 346869315 | 3450 | 3450 | 3450 | 3450 | 842 |
| 544 | 20230818 | 094900 | 343964415 | 3450 | 3450 | 3450 | 3450 | 380 |
| 545 | 20230818 | 094800 | 342653415 | 3450 | 3450 | 3450 | 3445 | 756 |
| 546 | 20230818 | 094700 | 340047300 | 3445 | 3440 | 3445 | 3440 | 680 |
| 547 | 20230818 | 094600 | 337705725 | 3440 | 3440 | 3440 | 3440 | 684 |
| 548 | 20230818 | 094500 | 335352765 | 3430 | 3430 | 3430 | 3430 | 25 |
| 549 | 20230818 | 094400 | 335267015 | 3430 | 3430 | 3430 | 3430 | 553 |
| 550 | 20230818 | 094300 | 333370225 | 3430 | 3430 | 3435 | 3430 | 800 |
| 551 | 20230818 | 094200 | 330625225 | 3430 | 3430 | 3430 | 3430 | 147 |
| 552 | 20230818 | 094100 | 330121015 | 3430 | 3430 | 3430 | 3430 | 6070 |
| 553 | 20230818 | 094000 | 309300915 | 3430 | 3430 | 3430 | 3430 | 0 |
| 554 | 20230818 | 093900 | 309300915 | 3430 | 3430 | 3435 | 3430 | 810 |
| 555 | 20230818 | 093800 | 306522610 | 3430 | 3435 | 3435 | 3430 | 144 |
| 556 | 20230818 | 093700 | 306028135 | 3435 | 3430 | 3435 | 3430 | 6 |
| 557 | 20230818 | 093600 | 306007530 | 3430 | 3430 | 3430 | 3420 | 610 |
| 558 | 20230818 | 093500 | 303915620 | 3425 | 3425 | 3425 | 3425 | 200 |
| 559 | 20230818 | 093400 | 303230620 | 3420 | 3420 | 3430 | 3420 | 4478 |
| 560 | 20230818 | 093300 | 287915575 | 3420 | 3425 | 3425 | 3420 | 1814 |
| 561 | 20230818 | 093200 | 281707195 | 3425 | 3425 | 3425 | 3425 | 206 |
| 562 | 20230818 | 093100 | 281001645 | 3425 | 3425 | 3425 | 3420 | 252 |
| 563 | 20230818 | 093000 | 280139545 | 3425 | 3420 | 3425 | 3420 | 529 |
| 564 | 20230818 | 092900 | 278330360 | 3420 | 3415 | 3420 | 3415 | 2545 |
| 565 | 20230818 | 092800 | 269631660 | 3415 | 3420 | 3425 | 3415 | 5699 |
| 566 | 20230818 | 092700 | 250150780 | 3420 | 3415 | 3420 | 3415 | 510 |
| 567 | 20230818 | 092600 | 248406880 | 3420 | 3425 | 3425 | 3420 | 840 |
| 568 | 20230818 | 092500 | 245534070 | 3425 | 3420 | 3425 | 3420 | 986 |
| 569 | 20230818 | 092400 | 242161700 | 3420 | 3420 | 3430 | 3420 | 561 |
| 570 | 20230818 | 092300 | 240243070 | 3420 | 3425 | 3425 | 3420 | 739 |
| 571 | 20230818 | 092200 | 237712380 | 3425 | 3435 | 3435 | 3425 | 719 |
| 572 | 20230818 | 092100 | 235246305 | 3430 | 3440 | 3445 | 3430 | 5637 |
| 573 | 20230818 | 092000 | 215891260 | 3445 | 3445 | 3445 | 3440 | 807 |
| 574 | 20230818 | 091900 | 213115060 | 3440 | 3440 | 3440 | 3440 | 657 |
| 575 | 20230818 | 091800 | 210854980 | 3440 | 3445 | 3445 | 3440 | 1501 |
| 576 | 20230818 | 091700 | 205691535 | 3440 | 3440 | 3440 | 3435 | 358 |
| 577 | 20230818 | 091600 | 204460515 | 3425 | 3425 | 3425 | 3425 | 374 |
| 578 | 20230818 | 091500 | 203179565 | 3420 | 3445 | 3455 | 3420 | 415 |
| 579 | 20230818 | 091400 | 201755945 | 3430 | 3420 | 3430 | 3420 | 1113 |
| 580 | 20230818 | 091300 | 197942535 | 3415 | 3425 | 3425 | 3415 | 3139 |
| 581 | 20230818 | 091200 | 187211060 | 3430 | 3425 | 3430 | 3425 | 546 |
| 582 | 20230818 | 091100 | 185340575 | 3430 | 3440 | 3440 | 3430 | 13083 |
| 583 | 20230818 | 091000 | 140431730 | 3440 | 3440 | 3440 | 3440 | 1496 |
| 584 | 20230818 | 090900 | 135285490 | 3445 | 3455 | 3455 | 3445 | 4665 |
| 585 | 20230818 | 090800 | 119203290 | 3450 | 3450 | 3460 | 3450 | 920 |
| 586 | 20230818 | 090700 | 116025190 | 3460 | 3460 | 3460 | 3445 | 166 |
| 587 | 20230818 | 090600 | 115453080 | 3445 | 3460 | 3460 | 3445 | 2923 |
| 588 | 20230818 | 090500 | 105361570 | 3470 | 3460 | 3470 | 3460 | 255 |
| 589 | 20230818 | 090400 | 104479170 | 3460 | 3460 | 3470 | 3455 | 2505 |
| 590 | 20230818 | 090300 | 95805825 | 3465 | 3455 | 3465 | 3450 | 2266 |
| 591 | 20230818 | 090200 | 87956800 | 3450 | 3415 | 3450 | 3415 | 1577 |
| 592 | 20230818 | 090100 | 82529490 | 3415 | 3435 | 3435 | 3415 | 6684 |
| 593 | 20230818 | 090000 | 59607005 | 3435 | 3450 | 3450 | 3430 | 12911 |