30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 3 | 20230818 | 191400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230818 | 191300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230818 | 191200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230818 | 191100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230818 | 191000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230818 | 190900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230818 | 190800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230818 | 190700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230818 | 190600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230818 | 190500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230818 | 190400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230818 | 190300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230818 | 190200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230818 | 190100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230818 | 190000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230818 | 185900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230818 | 185800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230818 | 185700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230818 | 185600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230818 | 185500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230818 | 185400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230818 | 185300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230818 | 185200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230818 | 185100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230818 | 185000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230818 | 184900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230818 | 184800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230818 | 184700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230818 | 184600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230818 | 184500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 33 | 20230818 | 184400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230818 | 184300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230818 | 184200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230818 | 184100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230818 | 184000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230818 | 183900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230818 | 183800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230818 | 183700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230818 | 183600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230818 | 183500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230818 | 183400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230818 | 183300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230818 | 183200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230818 | 183100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230818 | 183000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230818 | 182900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230818 | 182800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230818 | 182700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230818 | 182600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230818 | 182500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230818 | 182400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230818 | 182300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230818 | 182200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230818 | 182100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230818 | 182000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230818 | 181900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230818 | 181800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230818 | 181700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230818 | 181600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230818 | 181500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 63 | 20230818 | 181400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230818 | 181300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230818 | 181200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230818 | 181100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230818 | 181000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230818 | 180900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230818 | 180800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230818 | 180700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230818 | 180600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230818 | 180500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230818 | 180400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230818 | 180300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230818 | 180200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230818 | 180100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230818 | 180000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230818 | 175900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230818 | 175800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230818 | 175700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230818 | 175600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230818 | 175500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230818 | 175400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230818 | 175300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230818 | 175200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230818 | 175100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230818 | 175000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230818 | 174900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230818 | 174800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230818 | 174700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230818 | 174600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230818 | 174500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 93 | 20230818 | 174400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230818 | 174300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230818 | 174200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230818 | 174100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230818 | 174000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230818 | 173900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230818 | 173800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230818 | 173700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230818 | 173600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230818 | 173500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230818 | 173400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230818 | 173300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230818 | 173200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230818 | 173100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230818 | 173000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230818 | 172900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230818 | 172800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230818 | 172700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230818 | 172600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230818 | 172500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230818 | 172400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230818 | 172300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230818 | 172200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230818 | 172100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230818 | 172000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230818 | 171900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230818 | 171800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230818 | 171700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230818 | 171600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230818 | 171500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 123 | 20230818 | 171400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230818 | 171300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230818 | 171200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230818 | 171100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230818 | 171000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230818 | 170900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230818 | 170800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230818 | 170700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230818 | 170600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230818 | 170500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230818 | 170400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230818 | 170300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230818 | 170200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230818 | 170100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230818 | 170000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230818 | 165900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230818 | 165800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230818 | 165700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230818 | 165600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230818 | 165500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230818 | 165400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230818 | 165300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230818 | 165200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230818 | 165100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230818 | 165000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230818 | 164900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230818 | 164800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230818 | 164700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230818 | 164600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230818 | 164500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 153 | 20230818 | 164400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230818 | 164300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230818 | 164200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230818 | 164100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230818 | 164000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230818 | 163900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230818 | 163800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230818 | 163700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230818 | 163600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230818 | 163500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230818 | 163400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230818 | 163300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230818 | 163200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230818 | 163100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230818 | 163000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230818 | 162900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230818 | 162800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230818 | 162700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230818 | 162600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230818 | 162500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230818 | 162400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230818 | 162300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230818 | 162200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230818 | 162100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230818 | 162000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230818 | 161900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230818 | 161800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230818 | 161700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230818 | 161600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230818 | 161500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 183 | 20230818 | 161400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230818 | 161300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 185 | 20230818 | 161200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 186 | 20230818 | 161100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 187 | 20230818 | 161000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 188 | 20230818 | 160900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 189 | 20230818 | 160800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 190 | 20230818 | 160700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 191 | 20230818 | 160600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 192 | 20230818 | 160500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 193 | 20230818 | 160400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 194 | 20230818 | 160300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 195 | 20230818 | 160200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 196 | 20230818 | 160100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 197 | 20230818 | 160000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 198 | 20230818 | 155900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 199 | 20230818 | 155800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 200 | 20230818 | 155700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 201 | 20230818 | 155600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 202 | 20230818 | 155500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 203 | 20230818 | 155400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 204 | 20230818 | 155300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 205 | 20230818 | 155200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 206 | 20230818 | 155100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 207 | 20230818 | 155000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 208 | 20230818 | 154900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 209 | 20230818 | 154800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 210 | 20230818 | 154700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 211 | 20230818 | 154600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 212 | 20230818 | 154500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 213 | 20230818 | 154400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 214 | 20230818 | 154300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 215 | 20230818 | 154200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 216 | 20230818 | 154100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 217 | 20230818 | 154000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 218 | 20230818 | 153900 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 219 | 20230818 | 153800 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 220 | 20230818 | 153700 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 221 | 20230818 | 153600 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 222 | 20230818 | 153500 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 223 | 20230818 | 153400 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 224 | 20230818 | 153300 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 225 | 20230818 | 153200 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 226 | 20230818 | 153100 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 227 | 20230818 | 153000 | 2079285230 | 5500 | 5500 | 5500 | 5500 | 4378 |
| 228 | 20230818 | 152900 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 229 | 20230818 | 152800 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 230 | 20230818 | 152700 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 231 | 20230818 | 152600 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 232 | 20230818 | 152500 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 233 | 20230818 | 152400 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 234 | 20230818 | 152300 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 235 | 20230818 | 152200 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 236 | 20230818 | 152100 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 237 | 20230818 | 152000 | 2055206230 | 5460 | 5460 | 5460 | 5460 | 0 |
| 238 | 20230818 | 151900 | 2055206230 | 5460 | 5480 | 5500 | 5460 | 320 |
| 239 | 20230818 | 151800 | 2053457960 | 5500 | 5500 | 5500 | 5500 | 1 |
| 240 | 20230818 | 151700 | 2053452460 | 5470 | 5490 | 5500 | 5470 | 377 |
| 241 | 20230818 | 151600 | 2051388390 | 5500 | 5480 | 5500 | 5480 | 2 |
| 242 | 20230818 | 151500 | 2051377410 | 5520 | 5520 | 5520 | 5520 | 0 |
| 243 | 20230818 | 151400 | 2051377410 | 5520 | 5490 | 5520 | 5470 | 232 |
| 244 | 20230818 | 151300 | 2050107300 | 5490 | 5490 | 5490 | 5490 | 0 |
| 245 | 20230818 | 151200 | 2050107300 | 5490 | 5500 | 5500 | 5490 | 237 |
| 246 | 20230818 | 151100 | 2048805670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20230818 | 151000 | 2048805670 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20230818 | 150900 | 2048805670 | 5530 | 5490 | 5530 | 5490 | 7 |
| 249 | 20230818 | 150800 | 2048767200 | 5520 | 5520 | 5520 | 5520 | 151 |
| 250 | 20230818 | 150700 | 2047933680 | 5510 | 5500 | 5510 | 5500 | 506 |
| 251 | 20230818 | 150600 | 2045148820 | 5500 | 5500 | 5500 | 5500 | 518 |
| 252 | 20230818 | 150500 | 2042299820 | 5510 | 5510 | 5510 | 5510 | 1 |
| 253 | 20230818 | 150400 | 2042294310 | 5500 | 5500 | 5500 | 5500 | 5 |
| 254 | 20230818 | 150300 | 2042266810 | 5510 | 5500 | 5510 | 5500 | 12 |
| 255 | 20230818 | 150200 | 2042200800 | 5500 | 5500 | 5510 | 5500 | 12 |
| 256 | 20230818 | 150100 | 2042134790 | 5470 | 5510 | 5510 | 5470 | 44 |
| 257 | 20230818 | 150000 | 2041893570 | 5510 | 5510 | 5510 | 5510 | 4 |
| 258 | 20230818 | 145900 | 2041871530 | 5520 | 5530 | 5530 | 5520 | 220 |
| 259 | 20230818 | 145800 | 2040656930 | 5530 | 5560 | 5560 | 5520 | 9 |
| 260 | 20230818 | 145700 | 2040607160 | 5530 | 5550 | 5570 | 5530 | 35 |
| 261 | 20230818 | 145600 | 2040413050 | 5550 | 5510 | 5550 | 5500 | 315 |
| 262 | 20230818 | 145500 | 2038679480 | 5520 | 5530 | 5530 | 5520 | 77 |
| 263 | 20230818 | 145400 | 2038253690 | 5530 | 5530 | 5530 | 5530 | 158 |
| 264 | 20230818 | 145300 | 2037379950 | 5550 | 5530 | 5550 | 5530 | 491 |
| 265 | 20230818 | 145200 | 2034664700 | 5550 | 5530 | 5550 | 5530 | 149 |
| 266 | 20230818 | 145100 | 2033840710 | 5570 | 5570 | 5580 | 5530 | 6271 |
| 267 | 20230818 | 145000 | 1998938020 | 5570 | 5580 | 5580 | 5570 | 3386 |
| 268 | 20230818 | 144900 | 1980077870 | 5580 | 5580 | 5580 | 5570 | 3954 |
| 269 | 20230818 | 144800 | 1958052000 | 5580 | 5570 | 5580 | 5570 | 314 |
| 270 | 20230818 | 144700 | 1956302410 | 5570 | 5490 | 5580 | 5490 | 11403 |
| 271 | 20230818 | 144600 | 1892871300 | 5470 | 5470 | 5470 | 5470 | 2 |
| 272 | 20230818 | 144500 | 1892860360 | 5490 | 5490 | 5490 | 5490 | 11 |
| 273 | 20230818 | 144400 | 1892799970 | 5480 | 5480 | 5480 | 5480 | 50 |
| 274 | 20230818 | 144300 | 1892525970 | 5480 | 5480 | 5480 | 5480 | 2 |
| 275 | 20230818 | 144200 | 1892515010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 276 | 20230818 | 144100 | 1892515010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 277 | 20230818 | 144000 | 1892515010 | 5490 | 5490 | 5490 | 5490 | 0 |
| 278 | 20230818 | 143900 | 1892515010 | 5490 | 5490 | 5490 | 5490 | 1414 |
| 279 | 20230818 | 143800 | 1884752150 | 5470 | 5470 | 5470 | 5470 | 29 |
| 280 | 20230818 | 143700 | 1884593520 | 5510 | 5510 | 5510 | 5510 | 0 |
| 281 | 20230818 | 143600 | 1884593520 | 5510 | 5500 | 5510 | 5500 | 112 |
| 282 | 20230818 | 143500 | 1883977510 | 5480 | 5500 | 5500 | 5480 | 2 |
| 283 | 20230818 | 143400 | 1883966530 | 5480 | 5470 | 5480 | 5470 | 15 |
| 284 | 20230818 | 143300 | 1883884470 | 5470 | 5480 | 5480 | 5470 | 5 |
| 285 | 20230818 | 143200 | 1883857100 | 5460 | 5480 | 5480 | 5460 | 58 |
| 286 | 20230818 | 143100 | 1883540400 | 5510 | 5480 | 5510 | 5460 | 80 |
| 287 | 20230818 | 143000 | 1883102780 | 5470 | 5480 | 5510 | 5470 | 32 |
| 288 | 20230818 | 142900 | 1882927470 | 5480 | 5490 | 5490 | 5480 | 27 |
| 289 | 20230818 | 142800 | 1882779470 | 5490 | 5470 | 5490 | 5470 | 618 |
| 290 | 20230818 | 142700 | 1879386830 | 5480 | 5480 | 5480 | 5480 | 8 |
| 291 | 20230818 | 142600 | 1879342990 | 5480 | 5480 | 5500 | 5480 | 13 |
| 292 | 20230818 | 142500 | 1879271730 | 5480 | 5480 | 5480 | 5480 | 8 |
| 293 | 20230818 | 142400 | 1879227890 | 5480 | 5480 | 5510 | 5480 | 1243 |
| 294 | 20230818 | 142300 | 1872415680 | 5480 | 5480 | 5480 | 5480 | 8 |
| 295 | 20230818 | 142200 | 1872371840 | 5470 | 5480 | 5520 | 5470 | 367 |
| 296 | 20230818 | 142100 | 1870362540 | 5480 | 5480 | 5480 | 5480 | 11 |
| 297 | 20230818 | 142000 | 1870302260 | 5480 | 5480 | 5480 | 5480 | 12 |
| 298 | 20230818 | 141900 | 1870236500 | 5480 | 5510 | 5520 | 5480 | 18 |
| 299 | 20230818 | 141800 | 1870137550 | 5480 | 5500 | 5500 | 5470 | 758 |
| 300 | 20230818 | 141700 | 1865968750 | 5500 | 5490 | 5500 | 5460 | 2580 |
| 301 | 20230818 | 141600 | 1851824220 | 5490 | 5490 | 5510 | 5490 | 23 |
| 302 | 20230818 | 141500 | 1851697730 | 5490 | 5510 | 5520 | 5470 | 729 |
| 303 | 20230818 | 141400 | 1847681090 | 5470 | 5490 | 5510 | 5450 | 2244 |
| 304 | 20230818 | 141300 | 1835380690 | 5490 | 5480 | 5500 | 5450 | 1666 |
| 305 | 20230818 | 141200 | 1826267200 | 5490 | 5490 | 5490 | 5490 | 555 |
| 306 | 20230818 | 141100 | 1823220250 | 5530 | 5490 | 5540 | 5490 | 583 |
| 307 | 20230818 | 141000 | 1819995070 | 5500 | 5510 | 5530 | 5500 | 206 |
| 308 | 20230818 | 140900 | 1818861940 | 5510 | 5520 | 5520 | 5510 | 286 |
| 309 | 20230818 | 140800 | 1817284800 | 5530 | 5520 | 5530 | 5520 | 388 |
| 310 | 20230818 | 140700 | 1815142310 | 5520 | 5520 | 5520 | 5520 | 89 |
| 311 | 20230818 | 140600 | 1814651030 | 5520 | 5530 | 5530 | 5520 | 323 |
| 312 | 20230818 | 140500 | 1812867250 | 5520 | 5530 | 5540 | 5520 | 678 |
| 313 | 20230818 | 140400 | 1809118890 | 5540 | 5540 | 5550 | 5540 | 246 |
| 314 | 20230818 | 140300 | 1807756040 | 5540 | 5540 | 5540 | 5540 | 412 |
| 315 | 20230818 | 140200 | 1805473560 | 5540 | 5540 | 5560 | 5540 | 9 |
| 316 | 20230818 | 140100 | 1805423680 | 5540 | 5540 | 5560 | 5540 | 733 |
| 317 | 20230818 | 140000 | 1801362840 | 5540 | 5540 | 5550 | 5540 | 99 |
| 318 | 20230818 | 135900 | 1800813480 | 5560 | 5540 | 5560 | 5540 | 372 |
| 319 | 20230818 | 135800 | 1798750580 | 5550 | 5540 | 5550 | 5540 | 295 |
| 320 | 20230818 | 135700 | 1797114090 | 5540 | 5540 | 5540 | 5540 | 2 |
| 321 | 20230818 | 135600 | 1797103010 | 5530 | 5540 | 5540 | 5530 | 4 |
| 322 | 20230818 | 135500 | 1797080880 | 5530 | 5530 | 5530 | 5530 | 91 |
| 323 | 20230818 | 135400 | 1796577650 | 5540 | 5540 | 5540 | 5540 | 39 |
| 324 | 20230818 | 135300 | 1796361590 | 5560 | 5530 | 5560 | 5530 | 239 |
| 325 | 20230818 | 135200 | 1795034520 | 5550 | 5530 | 5550 | 5530 | 781 |
| 326 | 20230818 | 135100 | 1790715390 | 5540 | 5550 | 5550 | 5540 | 161 |
| 327 | 20230818 | 135000 | 1789821940 | 5540 | 5560 | 5560 | 5540 | 87 |
| 328 | 20230818 | 134900 | 1789339420 | 5550 | 5560 | 5560 | 5550 | 41 |
| 329 | 20230818 | 134800 | 1789111820 | 5550 | 5550 | 5560 | 5550 | 875 |
| 330 | 20230818 | 134700 | 1784252590 | 5550 | 5520 | 5550 | 5520 | 1195 |
| 331 | 20230818 | 134600 | 1777644160 | 5520 | 5540 | 5550 | 5520 | 866 |
| 332 | 20230818 | 134500 | 1772851790 | 5560 | 5570 | 5570 | 5540 | 53 |
| 333 | 20230818 | 134400 | 1772557820 | 5570 | 5560 | 5570 | 5540 | 604 |
| 334 | 20230818 | 134300 | 1769204570 | 5570 | 5670 | 5680 | 5570 | 3293 |
| 335 | 20230818 | 134200 | 1750685280 | 5660 | 5550 | 5660 | 5520 | 6489 |
| 336 | 20230818 | 134100 | 1714419370 | 5560 | 5580 | 5580 | 5550 | 1144 |
| 337 | 20230818 | 134000 | 1708069120 | 5590 | 5480 | 5600 | 5470 | 8989 |
| 338 | 20230818 | 133900 | 1658165710 | 5490 | 5500 | 5500 | 5490 | 82 |
| 339 | 20230818 | 133800 | 1657715070 | 5490 | 5490 | 5490 | 5490 | 21 |
| 340 | 20230818 | 133700 | 1657599780 | 5490 | 5500 | 5510 | 5490 | 707 |
| 341 | 20230818 | 133600 | 1653714880 | 5500 | 5510 | 5510 | 5500 | 272 |
| 342 | 20230818 | 133500 | 1652216680 | 5510 | 5520 | 5520 | 5510 | 51 |
| 343 | 20230818 | 133400 | 1651935660 | 5510 | 5500 | 5510 | 5490 | 1168 |
| 344 | 20230818 | 133300 | 1645510270 | 5500 | 5490 | 5500 | 5490 | 102 |
| 345 | 20230818 | 133200 | 1644949290 | 5500 | 5490 | 5500 | 5490 | 555 |
| 346 | 20230818 | 133100 | 1641902260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 347 | 20230818 | 133000 | 1641902260 | 5490 | 5490 | 5490 | 5490 | 1 |
| 348 | 20230818 | 132900 | 1641896770 | 5470 | 5480 | 5480 | 5470 | 80 |
| 349 | 20230818 | 132800 | 1641458860 | 5490 | 5490 | 5490 | 5490 | 1 |
| 350 | 20230818 | 132700 | 1641453370 | 5480 | 5480 | 5480 | 5480 | 10 |
| 351 | 20230818 | 132600 | 1641398570 | 5480 | 5480 | 5490 | 5480 | 310 |
| 352 | 20230818 | 132500 | 1639699760 | 5480 | 5480 | 5480 | 5480 | 50 |
| 353 | 20230818 | 132400 | 1639425760 | 5480 | 5480 | 5480 | 5480 | 291 |
| 354 | 20230818 | 132300 | 1637831080 | 5470 | 5470 | 5470 | 5470 | 0 |
| 355 | 20230818 | 132200 | 1637831080 | 5470 | 5470 | 5470 | 5470 | 0 |
| 356 | 20230818 | 132100 | 1637831080 | 5470 | 5470 | 5470 | 5470 | 264 |
| 357 | 20230818 | 132000 | 1636387000 | 5470 | 5460 | 5470 | 5460 | 1007 |
| 358 | 20230818 | 131900 | 1630888770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 359 | 20230818 | 131800 | 1630888770 | 5470 | 5470 | 5470 | 5470 | 0 |
| 360 | 20230818 | 131700 | 1630888770 | 5470 | 5470 | 5470 | 5470 | 1 |
| 361 | 20230818 | 131600 | 1630883300 | 5460 | 5460 | 5460 | 5460 | 1 |
| 362 | 20230818 | 131500 | 1630877840 | 5460 | 5460 | 5460 | 5460 | 102 |
| 363 | 20230818 | 131400 | 1630320920 | 5450 | 5450 | 5450 | 5450 | 500 |
| 364 | 20230818 | 131300 | 1627595920 | 5450 | 5450 | 5450 | 5450 | 50 |
| 365 | 20230818 | 131200 | 1627323420 | 5450 | 5460 | 5460 | 5450 | 5 |
| 366 | 20230818 | 131100 | 1627296150 | 5450 | 5450 | 5450 | 5450 | 0 |
| 367 | 20230818 | 131000 | 1627296150 | 5450 | 5450 | 5450 | 5450 | 1145 |
| 368 | 20230818 | 130900 | 1621055900 | 5450 | 5480 | 5480 | 5450 | 643 |
| 369 | 20230818 | 130800 | 1617544770 | 5470 | 5470 | 5470 | 5470 | 114 |
| 370 | 20230818 | 130700 | 1616921190 | 5470 | 5470 | 5480 | 5470 | 438 |
| 371 | 20230818 | 130600 | 1614525320 | 5470 | 5460 | 5470 | 5460 | 355 |
| 372 | 20230818 | 130500 | 1612586810 | 5470 | 5470 | 5470 | 5470 | 625 |
| 373 | 20230818 | 130400 | 1609168060 | 5470 | 5470 | 5470 | 5470 | 100 |
| 374 | 20230818 | 130300 | 1608621060 | 5470 | 5470 | 5470 | 5470 | 21 |
| 375 | 20230818 | 130200 | 1608506190 | 5470 | 5470 | 5470 | 5470 | 0 |
| 376 | 20230818 | 130100 | 1608506190 | 5470 | 5480 | 5490 | 5470 | 29 |
| 377 | 20230818 | 130000 | 1608347020 | 5480 | 5470 | 5480 | 5460 | 49 |
| 378 | 20230818 | 125900 | 1608078680 | 5480 | 5480 | 5480 | 5480 | 134 |
| 379 | 20230818 | 125800 | 1607344360 | 5480 | 5480 | 5480 | 5480 | 10 |
| 380 | 20230818 | 125700 | 1607289560 | 5480 | 5460 | 5480 | 5460 | 70 |
| 381 | 20230818 | 125600 | 1606906160 | 5460 | 5460 | 5460 | 5460 | 10 |
| 382 | 20230818 | 125500 | 1606851560 | 5460 | 5470 | 5470 | 5460 | 20 |
| 383 | 20230818 | 125400 | 1606742260 | 5480 | 5460 | 5490 | 5450 | 1357 |
| 384 | 20230818 | 125300 | 1599332640 | 5460 | 5460 | 5460 | 5460 | 20 |
| 385 | 20230818 | 125200 | 1599223440 | 5460 | 5490 | 5490 | 5460 | 58 |
| 386 | 20230818 | 125100 | 1598906700 | 5460 | 5460 | 5490 | 5460 | 130 |
| 387 | 20230818 | 125000 | 1598194000 | 5460 | 5480 | 5480 | 5460 | 11 |
| 388 | 20230818 | 124900 | 1598133920 | 5460 | 5460 | 5460 | 5460 | 20 |
| 389 | 20230818 | 124800 | 1598024720 | 5480 | 5480 | 5480 | 5480 | 1 |
| 390 | 20230818 | 124700 | 1598019240 | 5460 | 5470 | 5470 | 5460 | 1020 |
| 391 | 20230818 | 124600 | 1592444430 | 5490 | 5480 | 5490 | 5470 | 18 |
| 392 | 20230818 | 124500 | 1592345880 | 5480 | 5470 | 5480 | 5460 | 2059 |
| 393 | 20230818 | 124400 | 1581067990 | 5460 | 5460 | 5460 | 5460 | 10 |
| 394 | 20230818 | 124300 | 1581013390 | 5450 | 5470 | 5470 | 5450 | 140 |
| 395 | 20230818 | 124200 | 1580247990 | 5460 | 5450 | 5460 | 5440 | 2223 |
| 396 | 20230818 | 124100 | 1568130840 | 5450 | 5450 | 5460 | 5440 | 1729 |
| 397 | 20230818 | 124000 | 1558705990 | 5450 | 5460 | 5480 | 5450 | 1844 |
| 398 | 20230818 | 123900 | 1548652980 | 5460 | 5460 | 5460 | 5460 | 156 |
| 399 | 20230818 | 123800 | 1547801220 | 5460 | 5460 | 5460 | 5460 | 109 |
| 400 | 20230818 | 123700 | 1547206080 | 5460 | 5480 | 5480 | 5460 | 74 |
| 401 | 20230818 | 123600 | 1546800880 | 5480 | 5470 | 5480 | 5460 | 2093 |
| 402 | 20230818 | 123500 | 1535371290 | 5470 | 5470 | 5490 | 5470 | 463 |
| 403 | 20230818 | 123400 | 1532838620 | 5490 | 5470 | 5490 | 5470 | 182 |
| 404 | 20230818 | 123300 | 1531842720 | 5470 | 5470 | 5480 | 5470 | 618 |
| 405 | 20230818 | 123200 | 1528462250 | 5470 | 5490 | 5500 | 5470 | 1080 |
| 406 | 20230818 | 123100 | 1522549400 | 5490 | 5490 | 5490 | 5490 | 10 |
| 407 | 20230818 | 123000 | 1522494500 | 5480 | 5480 | 5500 | 5480 | 321 |
| 408 | 20230818 | 122900 | 1520730420 | 5500 | 5480 | 5500 | 5470 | 472 |
| 409 | 20230818 | 122800 | 1518143970 | 5480 | 5490 | 5490 | 5480 | 637 |
| 410 | 20230818 | 122700 | 1514652910 | 5490 | 5480 | 5490 | 5480 | 137 |
| 411 | 20230818 | 122600 | 1513900920 | 5480 | 5490 | 5490 | 5480 | 181 |
| 412 | 20230818 | 122500 | 1512907400 | 5490 | 5490 | 5490 | 5490 | 236 |
| 413 | 20230818 | 122400 | 1511611760 | 5510 | 5490 | 5510 | 5480 | 570 |
| 414 | 20230818 | 122300 | 1508482520 | 5520 | 5500 | 5520 | 5490 | 200 |
| 415 | 20230818 | 122200 | 1507379430 | 5510 | 5490 | 5510 | 5490 | 56 |
| 416 | 20230818 | 122100 | 1507071970 | 5490 | 5490 | 5490 | 5490 | 905 |
| 417 | 20230818 | 122000 | 1502103520 | 5490 | 5500 | 5500 | 5490 | 406 |
| 418 | 20230818 | 121900 | 1499872370 | 5500 | 5490 | 5510 | 5490 | 41 |
| 419 | 20230818 | 121800 | 1499647050 | 5500 | 5480 | 5500 | 5480 | 649 |
| 420 | 20230818 | 121700 | 1496078670 | 5480 | 5490 | 5490 | 5480 | 841 |
| 421 | 20230818 | 121600 | 1491465940 | 5490 | 5490 | 5500 | 5490 | 504 |
| 422 | 20230818 | 121500 | 1488698260 | 5490 | 5520 | 5520 | 5490 | 6432 |
| 423 | 20230818 | 121400 | 1453270320 | 5520 | 5540 | 5540 | 5490 | 8512 |
| 424 | 20230818 | 121300 | 1406354060 | 5520 | 5540 | 5540 | 5510 | 1379 |
| 425 | 20230818 | 121200 | 1398748900 | 5530 | 5480 | 5530 | 5480 | 3588 |
| 426 | 20230818 | 121100 | 1379022610 | 5480 | 5500 | 5530 | 5480 | 4591 |
| 427 | 20230818 | 121000 | 1353799710 | 5500 | 5580 | 5580 | 5500 | 10754 |
| 428 | 20230818 | 120900 | 1294176860 | 5590 | 5580 | 5640 | 5550 | 3073 |
| 429 | 20230818 | 120800 | 1277056510 | 5580 | 5600 | 5640 | 5560 | 16997 |
| 430 | 20230818 | 120700 | 1181880230 | 5600 | 5700 | 5720 | 5550 | 38691 |
| 431 | 20230818 | 120600 | 964539750 | 5710 | 5850 | 5900 | 5660 | 46551 |
| 432 | 20230818 | 120500 | 693784270 | 5930 | 5930 | 5930 | 5930 | 0 |
| 433 | 20230818 | 120400 | 693784270 | 5930 | 5640 | 5930 | 5640 | 21820 |
| 434 | 20230818 | 120300 | 566740040 | 5730 | 5560 | 5730 | 5560 | 12837 |
| 435 | 20230818 | 120200 | 494590430 | 5540 | 5540 | 5590 | 5510 | 2531 |
| 436 | 20230818 | 120100 | 480517430 | 5540 | 5590 | 5600 | 5530 | 7496 |
| 437 | 20230818 | 120000 | 438729600 | 5600 | 5470 | 5600 | 5450 | 8716 |
| 438 | 20230818 | 115900 | 390437120 | 5490 | 5510 | 5510 | 5460 | 1828 |
| 439 | 20230818 | 115800 | 380430250 | 5510 | 5550 | 5550 | 5490 | 305 |
| 440 | 20230818 | 115700 | 378749890 | 5560 | 5450 | 5590 | 5450 | 9830 |
| 441 | 20230818 | 115600 | 324500070 | 5420 | 5410 | 5480 | 5410 | 4326 |
| 442 | 20230818 | 115500 | 300960000 | 5410 | 5410 | 5410 | 5410 | 0 |
| 443 | 20230818 | 115400 | 300960000 | 5410 | 5410 | 5410 | 5410 | 5 |
| 444 | 20230818 | 115300 | 300932950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 445 | 20230818 | 115200 | 300932950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 446 | 20230818 | 115100 | 300932950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 447 | 20230818 | 115000 | 300932950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 448 | 20230818 | 114900 | 300932950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 449 | 20230818 | 114800 | 300932950 | 5410 | 5410 | 5410 | 5410 | 1 |
| 450 | 20230818 | 114700 | 300927540 | 5390 | 5390 | 5390 | 5390 | 225 |
| 451 | 20230818 | 114600 | 299714790 | 5390 | 5390 | 5390 | 5390 | 1038 |
| 452 | 20230818 | 114500 | 294119970 | 5420 | 5420 | 5420 | 5420 | 0 |
| 453 | 20230818 | 114400 | 294119970 | 5420 | 5390 | 5420 | 5390 | 249 |
| 454 | 20230818 | 114300 | 292777830 | 5390 | 5400 | 5400 | 5390 | 1500 |
| 455 | 20230818 | 114200 | 284692820 | 5420 | 5400 | 5420 | 5400 | 185 |
| 456 | 20230818 | 114100 | 283693800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 457 | 20230818 | 114000 | 283693800 | 5420 | 5420 | 5420 | 5420 | 1 |
| 458 | 20230818 | 113900 | 283688380 | 5420 | 5420 | 5420 | 5420 | 4 |
| 459 | 20230818 | 113800 | 283666700 | 5420 | 5420 | 5420 | 5420 | 6 |
| 460 | 20230818 | 113700 | 283634180 | 5420 | 5420 | 5420 | 5420 | 6 |
| 461 | 20230818 | 113600 | 283601660 | 5420 | 5420 | 5420 | 5390 | 3 |
| 462 | 20230818 | 113500 | 283585430 | 5420 | 5420 | 5420 | 5420 | 10 |
| 463 | 20230818 | 113400 | 283531230 | 5400 | 5400 | 5400 | 5400 | 29 |
| 464 | 20230818 | 113300 | 283374630 | 5420 | 5420 | 5420 | 5420 | 1 |
| 465 | 20230818 | 113200 | 283369210 | 5400 | 5420 | 5420 | 5400 | 11 |
| 466 | 20230818 | 113100 | 283309790 | 5420 | 5420 | 5420 | 5420 | 20 |
| 467 | 20230818 | 113000 | 283201390 | 5420 | 5420 | 5420 | 5420 | 0 |
| 468 | 20230818 | 112900 | 283201390 | 5420 | 5420 | 5420 | 5420 | 1 |
| 469 | 20230818 | 112800 | 283195970 | 5400 | 5400 | 5400 | 5400 | 2 |
| 470 | 20230818 | 112700 | 283185170 | 5390 | 5390 | 5390 | 5390 | 0 |
| 471 | 20230818 | 112600 | 283185170 | 5390 | 5400 | 5400 | 5390 | 1000 |
| 472 | 20230818 | 112500 | 277795060 | 5430 | 5430 | 5430 | 5430 | 0 |
| 473 | 20230818 | 112400 | 277795060 | 5430 | 5420 | 5430 | 5420 | 187 |
| 474 | 20230818 | 112300 | 276781420 | 5420 | 5410 | 5420 | 5410 | 823 |
| 475 | 20230818 | 112200 | 272323380 | 5410 | 5410 | 5410 | 5410 | 0 |
| 476 | 20230818 | 112100 | 272323380 | 5410 | 5410 | 5410 | 5410 | 0 |
| 477 | 20230818 | 112000 | 272323380 | 5410 | 5400 | 5410 | 5400 | 405 |
| 478 | 20230818 | 111900 | 270136240 | 5390 | 5390 | 5390 | 5390 | 36 |
| 479 | 20230818 | 111800 | 269942200 | 5400 | 5390 | 5400 | 5390 | 17 |
| 480 | 20230818 | 111700 | 269850540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 481 | 20230818 | 111600 | 269850540 | 5390 | 5390 | 5390 | 5390 | 0 |
| 482 | 20230818 | 111500 | 269850540 | 5390 | 5390 | 5390 | 5390 | 12 |
| 483 | 20230818 | 111400 | 269785860 | 5390 | 5390 | 5390 | 5390 | 0 |
| 484 | 20230818 | 111300 | 269785860 | 5390 | 5390 | 5390 | 5390 | 0 |
| 485 | 20230818 | 111200 | 269785860 | 5390 | 5380 | 5390 | 5380 | 189 |
| 486 | 20230818 | 111100 | 268767200 | 5390 | 5390 | 5390 | 5390 | 0 |
| 487 | 20230818 | 111000 | 268767200 | 5390 | 5390 | 5390 | 5390 | 18 |
| 488 | 20230818 | 110900 | 268670180 | 5390 | 5380 | 5390 | 5380 | 243 |
| 489 | 20230818 | 110800 | 267362440 | 5370 | 5370 | 5370 | 5370 | 510 |
| 490 | 20230818 | 110700 | 264623740 | 5340 | 5340 | 5340 | 5340 | 4 |
| 491 | 20230818 | 110600 | 264602380 | 5370 | 5370 | 5370 | 5370 | 5 |
| 492 | 20230818 | 110500 | 264575530 | 5370 | 5350 | 5370 | 5350 | 270 |
| 493 | 20230818 | 110400 | 263128960 | 5340 | 5340 | 5340 | 5340 | 0 |
| 494 | 20230818 | 110300 | 263128960 | 5340 | 5340 | 5340 | 5340 | 895 |
| 495 | 20230818 | 110200 | 258349660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 496 | 20230818 | 110100 | 258349660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 497 | 20230818 | 110000 | 258349660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 498 | 20230818 | 105900 | 258349660 | 5340 | 5340 | 5340 | 5340 | 0 |
| 499 | 20230818 | 105800 | 258349660 | 5340 | 5340 | 5340 | 5340 | 1 |
| 500 | 20230818 | 105700 | 258344320 | 5350 | 5350 | 5350 | 5350 | 0 |
| 501 | 20230818 | 105600 | 258344320 | 5350 | 5350 | 5350 | 5350 | 12 |
| 502 | 20230818 | 105500 | 258280120 | 5350 | 5350 | 5350 | 5350 | 0 |
| 503 | 20230818 | 105400 | 258280120 | 5350 | 5350 | 5350 | 5350 | 0 |
| 504 | 20230818 | 105300 | 258280120 | 5350 | 5350 | 5350 | 5350 | 0 |
| 505 | 20230818 | 105200 | 258280120 | 5350 | 5340 | 5350 | 5340 | 463 |
| 506 | 20230818 | 105100 | 255807640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 507 | 20230818 | 105000 | 255807640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 508 | 20230818 | 104900 | 255807640 | 5330 | 5330 | 5330 | 5330 | 0 |
| 509 | 20230818 | 104800 | 255807640 | 5330 | 5330 | 5330 | 5330 | 1 |
| 510 | 20230818 | 104700 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 511 | 20230818 | 104600 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 512 | 20230818 | 104500 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 513 | 20230818 | 104400 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 514 | 20230818 | 104300 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 515 | 20230818 | 104200 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 516 | 20230818 | 104100 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 517 | 20230818 | 104000 | 255802310 | 5340 | 5340 | 5340 | 5340 | 0 |
| 518 | 20230818 | 103900 | 255802310 | 5340 | 5340 | 5340 | 5340 | 18 |
| 519 | 20230818 | 103800 | 255706190 | 5340 | 5340 | 5340 | 5340 | 0 |
| 520 | 20230818 | 103700 | 255706190 | 5340 | 5340 | 5340 | 5340 | 0 |
| 521 | 20230818 | 103600 | 255706190 | 5340 | 5340 | 5340 | 5340 | 2 |
| 522 | 20230818 | 103500 | 255695510 | 5330 | 5320 | 5330 | 5320 | 5 |
| 523 | 20230818 | 103400 | 255668900 | 5340 | 5340 | 5340 | 5340 | 1 |
| 524 | 20230818 | 103300 | 255663560 | 5330 | 5340 | 5340 | 5330 | 63 |
| 525 | 20230818 | 103200 | 255327540 | 5350 | 5340 | 5350 | 5340 | 51 |
| 526 | 20230818 | 103100 | 255055190 | 5340 | 5330 | 5340 | 5330 | 340 |
| 527 | 20230818 | 103000 | 253240190 | 5320 | 5320 | 5320 | 5320 | 100 |
| 528 | 20230818 | 102900 | 252708190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 529 | 20230818 | 102800 | 252708190 | 5320 | 5320 | 5320 | 5320 | 0 |
| 530 | 20230818 | 102700 | 252708190 | 5320 | 5330 | 5330 | 5320 | 307 |
| 531 | 20230818 | 102600 | 251071890 | 5340 | 5340 | 5340 | 5340 | 0 |
| 532 | 20230818 | 102500 | 251071890 | 5340 | 5320 | 5340 | 5320 | 348 |
| 533 | 20230818 | 102400 | 249215980 | 5320 | 5310 | 5320 | 5310 | 100 |
| 534 | 20230818 | 102300 | 248683990 | 5320 | 5320 | 5320 | 5320 | 0 |
| 535 | 20230818 | 102200 | 248683990 | 5320 | 5320 | 5320 | 5320 | 0 |
| 536 | 20230818 | 102100 | 248683990 | 5320 | 5310 | 5320 | 5310 | 448 |
| 537 | 20230818 | 102000 | 246302810 | 5300 | 5300 | 5300 | 5300 | 590 |
| 538 | 20230818 | 101900 | 243175810 | 5260 | 5260 | 5260 | 5260 | 300 |
| 539 | 20230818 | 101800 | 241597810 | 5260 | 5260 | 5260 | 5260 | 3339 |
| 540 | 20230818 | 101700 | 224034670 | 5260 | 5260 | 5260 | 5260 | 0 |
| 541 | 20230818 | 101600 | 224034670 | 5260 | 5260 | 5260 | 5260 | 1000 |
| 542 | 20230818 | 101500 | 218774670 | 5260 | 5300 | 5300 | 5260 | 1721 |
| 543 | 20230818 | 101400 | 209715050 | 5300 | 5300 | 5300 | 5300 | 1 |
| 544 | 20230818 | 101300 | 209709750 | 5290 | 5290 | 5290 | 5290 | 0 |
| 545 | 20230818 | 101200 | 209709750 | 5290 | 5290 | 5290 | 5290 | 0 |
| 546 | 20230818 | 101100 | 209709750 | 5290 | 5290 | 5290 | 5290 | 1 |
| 547 | 20230818 | 101000 | 209704460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 548 | 20230818 | 100900 | 209704460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 549 | 20230818 | 100800 | 209704460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 550 | 20230818 | 100700 | 209704460 | 5260 | 5260 | 5260 | 5260 | 1193 |
| 551 | 20230818 | 100600 | 203429280 | 5260 | 5260 | 5260 | 5260 | 608 |
| 552 | 20230818 | 100500 | 200231200 | 5260 | 5280 | 5280 | 5260 | 8020 |
| 553 | 20230818 | 100400 | 157964390 | 5290 | 5290 | 5290 | 5290 | 0 |
| 554 | 20230818 | 100300 | 157964390 | 5290 | 5290 | 5290 | 5290 | 23 |
| 555 | 20230818 | 100200 | 157842720 | 5270 | 5270 | 5270 | 5270 | 0 |
| 556 | 20230818 | 100100 | 157842720 | 5270 | 5270 | 5270 | 5270 | 0 |
| 557 | 20230818 | 100000 | 157842720 | 5270 | 5270 | 5270 | 5270 | 0 |
| 558 | 20230818 | 095900 | 157842720 | 5270 | 5270 | 5270 | 5270 | 0 |
| 559 | 20230818 | 095800 | 157842720 | 5270 | 5280 | 5280 | 5270 | 1098 |
| 560 | 20230818 | 095700 | 152045290 | 5290 | 5280 | 5290 | 5280 | 1123 |
| 561 | 20230818 | 095600 | 146104880 | 5290 | 5290 | 5290 | 5290 | 1 |
| 562 | 20230818 | 095500 | 146099590 | 5290 | 5290 | 5290 | 5290 | 715 |
| 563 | 20230818 | 095400 | 142317240 | 5280 | 5280 | 5280 | 5280 | 0 |
| 564 | 20230818 | 095300 | 142317240 | 5280 | 5280 | 5280 | 5280 | 2 |
| 565 | 20230818 | 095200 | 142306680 | 5280 | 5280 | 5280 | 5280 | 1 |
| 566 | 20230818 | 095100 | 142301400 | 5290 | 5270 | 5290 | 5270 | 39 |
| 567 | 20230818 | 095000 | 142095130 | 5290 | 5290 | 5290 | 5290 | 0 |
| 568 | 20230818 | 094900 | 142095130 | 5290 | 5290 | 5290 | 5290 | 79 |
| 569 | 20230818 | 094800 | 141677220 | 5290 | 5290 | 5290 | 5290 | 12 |
| 570 | 20230818 | 094700 | 141613740 | 5290 | 5270 | 5290 | 5260 | 1135 |
| 571 | 20230818 | 094600 | 135624590 | 5270 | 5280 | 5280 | 5270 | 500 |
| 572 | 20230818 | 094500 | 132987590 | 5290 | 5290 | 5290 | 5290 | 89 |
| 573 | 20230818 | 094400 | 132516780 | 5290 | 5290 | 5290 | 5290 | 310 |
| 574 | 20230818 | 094300 | 130876880 | 5290 | 5290 | 5290 | 5290 | 88 |
| 575 | 20230818 | 094200 | 130411360 | 5290 | 5290 | 5290 | 5290 | 50 |
| 576 | 20230818 | 094100 | 130146860 | 5280 | 5280 | 5280 | 5280 | 100 |
| 577 | 20230818 | 094000 | 129618860 | 5280 | 5290 | 5290 | 5280 | 2 |
| 578 | 20230818 | 093900 | 129608290 | 5270 | 5290 | 5290 | 5270 | 2391 |
| 579 | 20230818 | 093800 | 116977970 | 5290 | 5280 | 5290 | 5280 | 142 |
| 580 | 20230818 | 093700 | 116228050 | 5290 | 5300 | 5300 | 5290 | 5 |
| 581 | 20230818 | 093600 | 116201590 | 5290 | 5290 | 5290 | 5290 | 0 |
| 582 | 20230818 | 093500 | 116201590 | 5290 | 5290 | 5290 | 5290 | 1024 |
| 583 | 20230818 | 093400 | 110784630 | 5290 | 5290 | 5290 | 5290 | 50 |
| 584 | 20230818 | 093300 | 110520130 | 5290 | 5290 | 5290 | 5290 | 1 |
| 585 | 20230818 | 093200 | 110514840 | 5300 | 5300 | 5300 | 5290 | 56 |
| 586 | 20230818 | 093100 | 110218080 | 5290 | 5310 | 5310 | 5290 | 2 |
| 587 | 20230818 | 093000 | 110207480 | 5300 | 5300 | 5300 | 5300 | 2615 |
| 588 | 20230818 | 092900 | 96347980 | 5300 | 5300 | 5300 | 5300 | 0 |
| 589 | 20230818 | 092800 | 96347980 | 5300 | 5300 | 5300 | 5300 | 4604 |
| 590 | 20230818 | 092700 | 71946780 | 5310 | 5310 | 5310 | 5310 | 3 |
| 591 | 20230818 | 092600 | 71930850 | 5300 | 5310 | 5310 | 5300 | 38 |
| 592 | 20230818 | 092500 | 71729270 | 5320 | 5320 | 5320 | 5320 | 10 |
| 593 | 20230818 | 092400 | 71676070 | 5320 | 5320 | 5320 | 5320 | 32 |
| 594 | 20230818 | 092300 | 71505830 | 5310 | 5310 | 5310 | 5310 | 0 |
| 595 | 20230818 | 092200 | 71505830 | 5310 | 5310 | 5310 | 5310 | 1 |
| 596 | 20230818 | 092100 | 71500520 | 5310 | 5310 | 5310 | 5310 | 1 |
| 597 | 20230818 | 092000 | 71495210 | 5320 | 5310 | 5320 | 5310 | 179 |
| 598 | 20230818 | 091900 | 70544670 | 5310 | 5310 | 5310 | 5310 | 0 |
| 599 | 20230818 | 091800 | 70544670 | 5310 | 5310 | 5310 | 5310 | 4 |
| 600 | 20230818 | 091700 | 70523430 | 5300 | 5300 | 5300 | 5300 | 0 |
| 601 | 20230818 | 091600 | 70523430 | 5300 | 5300 | 5300 | 5300 | 125 |
| 602 | 20230818 | 091500 | 69860930 | 5300 | 5320 | 5320 | 5300 | 58 |
| 603 | 20230818 | 091400 | 69553510 | 5310 | 5310 | 5310 | 5310 | 100 |
| 604 | 20230818 | 091300 | 69022510 | 5330 | 5330 | 5330 | 5330 | 0 |
| 605 | 20230818 | 091200 | 69022510 | 5330 | 5310 | 5330 | 5310 | 105 |
| 606 | 20230818 | 091100 | 68464790 | 5320 | 5320 | 5320 | 5320 | 0 |
| 607 | 20230818 | 091000 | 68464790 | 5320 | 5320 | 5320 | 5320 | 1 |
| 608 | 20230818 | 090900 | 68459470 | 5320 | 5320 | 5320 | 5320 | 36 |
| 609 | 20230818 | 090800 | 68267950 | 5310 | 5330 | 5330 | 5310 | 43 |
| 610 | 20230818 | 090700 | 68039200 | 5330 | 5330 | 5330 | 5330 | 32 |
| 611 | 20230818 | 090600 | 67868640 | 5310 | 5300 | 5320 | 5290 | 2279 |
| 612 | 20230818 | 090500 | 55762600 | 5300 | 5320 | 5330 | 5210 | 9098 |
| 613 | 20230818 | 090400 | 8014680 | 5320 | 5330 | 5330 | 5320 | 13 |
| 614 | 20230818 | 090300 | 7945490 | 5330 | 5330 | 5330 | 5320 | 217 |
| 615 | 20230818 | 090200 | 6788890 | 5340 | 5350 | 5350 | 5340 | 230 |
| 616 | 20230818 | 090100 | 5560600 | 5360 | 5390 | 5390 | 5360 | 840 |
| 617 | 20230818 | 090000 | 1058170 | 5370 | 5400 | 5400 | 5370 | 196 |