30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 3 | 20230818 | 191400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20230818 | 191300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20230818 | 191200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20230818 | 191100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20230818 | 191000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20230818 | 190900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20230818 | 190800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20230818 | 190700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20230818 | 190600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20230818 | 190500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20230818 | 190400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20230818 | 190300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20230818 | 190200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20230818 | 190100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20230818 | 190000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20230818 | 185900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20230818 | 185800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20230818 | 185700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20230818 | 185600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20230818 | 185500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20230818 | 185400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20230818 | 185300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20230818 | 185200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20230818 | 185100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20230818 | 185000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20230818 | 184900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20230818 | 184800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20230818 | 184700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20230818 | 184600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20230818 | 184500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 33 | 20230818 | 184400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20230818 | 184300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20230818 | 184200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20230818 | 184100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20230818 | 184000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20230818 | 183900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20230818 | 183800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20230818 | 183700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20230818 | 183600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20230818 | 183500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20230818 | 183400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20230818 | 183300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20230818 | 183200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20230818 | 183100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20230818 | 183000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20230818 | 182900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20230818 | 182800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20230818 | 182700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20230818 | 182600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20230818 | 182500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20230818 | 182400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20230818 | 182300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20230818 | 182200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20230818 | 182100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20230818 | 182000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20230818 | 181900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20230818 | 181800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20230818 | 181700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20230818 | 181600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20230818 | 181500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 63 | 20230818 | 181400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20230818 | 181300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20230818 | 181200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20230818 | 181100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20230818 | 181000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20230818 | 180900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20230818 | 180800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20230818 | 180700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20230818 | 180600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20230818 | 180500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20230818 | 180400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20230818 | 180300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20230818 | 180200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20230818 | 180100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20230818 | 180000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20230818 | 175900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20230818 | 175800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20230818 | 175700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20230818 | 175600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20230818 | 175500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20230818 | 175400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20230818 | 175300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20230818 | 175200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20230818 | 175100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20230818 | 175000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20230818 | 174900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20230818 | 174800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20230818 | 174700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20230818 | 174600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20230818 | 174500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 93 | 20230818 | 174400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20230818 | 174300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20230818 | 174200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20230818 | 174100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20230818 | 174000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20230818 | 173900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20230818 | 173800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20230818 | 173700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20230818 | 173600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20230818 | 173500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20230818 | 173400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20230818 | 173300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20230818 | 173200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20230818 | 173100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20230818 | 173000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20230818 | 172900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20230818 | 172800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20230818 | 172700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20230818 | 172600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20230818 | 172500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20230818 | 172400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20230818 | 172300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20230818 | 172200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20230818 | 172100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20230818 | 172000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20230818 | 171900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20230818 | 171800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20230818 | 171700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20230818 | 171600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20230818 | 171500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 123 | 20230818 | 171400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20230818 | 171300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20230818 | 171200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20230818 | 171100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20230818 | 171000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20230818 | 170900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20230818 | 170800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20230818 | 170700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20230818 | 170600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20230818 | 170500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20230818 | 170400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20230818 | 170300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20230818 | 170200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20230818 | 170100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20230818 | 170000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20230818 | 165900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20230818 | 165800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20230818 | 165700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20230818 | 165600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20230818 | 165500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20230818 | 165400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20230818 | 165300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20230818 | 165200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20230818 | 165100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20230818 | 165000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20230818 | 164900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20230818 | 164800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20230818 | 164700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20230818 | 164600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20230818 | 164500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 153 | 20230818 | 164400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20230818 | 164300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20230818 | 164200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20230818 | 164100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20230818 | 164000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20230818 | 163900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20230818 | 163800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20230818 | 163700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20230818 | 163600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20230818 | 163500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20230818 | 163400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20230818 | 163300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20230818 | 163200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20230818 | 163100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20230818 | 163000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20230818 | 162900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20230818 | 162800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20230818 | 162700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20230818 | 162600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20230818 | 162500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20230818 | 162400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20230818 | 162300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20230818 | 162200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20230818 | 162100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20230818 | 162000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20230818 | 161900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20230818 | 161800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20230818 | 161700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20230818 | 161600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20230818 | 161500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 183 | 20230818 | 161400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20230818 | 161300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20230818 | 161200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230818 | 161100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230818 | 161000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230818 | 160900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230818 | 160800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230818 | 160700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230818 | 160600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20230818 | 160500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230818 | 160400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230818 | 160300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230818 | 160200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20230818 | 160100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 197 | 20230818 | 160000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 198 | 20230818 | 155900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 199 | 20230818 | 155800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 200 | 20230818 | 155700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 201 | 20230818 | 155600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 202 | 20230818 | 155500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 203 | 20230818 | 155400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 204 | 20230818 | 155300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 205 | 20230818 | 155200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 206 | 20230818 | 155100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 207 | 20230818 | 155000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 208 | 20230818 | 154900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 209 | 20230818 | 154800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 210 | 20230818 | 154700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 211 | 20230818 | 154600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 212 | 20230818 | 154500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 213 | 20230818 | 154400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 214 | 20230818 | 154300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 215 | 20230818 | 154200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 216 | 20230818 | 154100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 217 | 20230818 | 154000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 218 | 20230818 | 153900 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 219 | 20230818 | 153800 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 220 | 20230818 | 153700 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 221 | 20230818 | 153600 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 222 | 20230818 | 153500 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 223 | 20230818 | 153400 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 224 | 20230818 | 153300 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 225 | 20230818 | 153200 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 226 | 20230818 | 153100 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 0 |
| 227 | 20230818 | 153000 | 1114207010 | 5540 | 5540 | 5540 | 5540 | 5264 |
| 228 | 20230818 | 152900 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 229 | 20230818 | 152800 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 230 | 20230818 | 152700 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 231 | 20230818 | 152600 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20230818 | 152500 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 233 | 20230818 | 152400 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 234 | 20230818 | 152300 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 235 | 20230818 | 152200 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 236 | 20230818 | 152100 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 237 | 20230818 | 152000 | 1085044450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 238 | 20230818 | 151900 | 1085044450 | 5550 | 5540 | 5550 | 5530 | 3866 |
| 239 | 20230818 | 151800 | 1063630080 | 5530 | 5530 | 5530 | 5530 | 90 |
| 240 | 20230818 | 151700 | 1063132380 | 5540 | 5520 | 5540 | 5520 | 1579 |
| 241 | 20230818 | 151600 | 1054406540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 242 | 20230818 | 151500 | 1054406540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 243 | 20230818 | 151400 | 1054406540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 244 | 20230818 | 151300 | 1054406540 | 5520 | 5500 | 5520 | 5500 | 1452 |
| 245 | 20230818 | 151200 | 1046411670 | 5500 | 5500 | 5500 | 5500 | 6 |
| 246 | 20230818 | 151100 | 1046378670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 247 | 20230818 | 151000 | 1046378670 | 5500 | 5500 | 5500 | 5490 | 487 |
| 248 | 20230818 | 150900 | 1043701150 | 5500 | 5500 | 5500 | 5500 | 7 |
| 249 | 20230818 | 150800 | 1043662650 | 5500 | 5510 | 5510 | 5500 | 627 |
| 250 | 20230818 | 150700 | 1040213140 | 5510 | 5540 | 5540 | 5510 | 2161 |
| 251 | 20230818 | 150600 | 1028286200 | 5550 | 5530 | 5550 | 5530 | 1121 |
| 252 | 20230818 | 150500 | 1022075900 | 5530 | 5540 | 5540 | 5530 | 1056 |
| 253 | 20230818 | 150400 | 1016227160 | 5530 | 5530 | 5540 | 5530 | 639 |
| 254 | 20230818 | 150300 | 1012690860 | 5540 | 5530 | 5540 | 5530 | 169 |
| 255 | 20230818 | 150200 | 1011755030 | 5540 | 5510 | 5540 | 5510 | 896 |
| 256 | 20230818 | 150100 | 1006807720 | 5520 | 5500 | 5530 | 5500 | 448 |
| 257 | 20230818 | 150000 | 1004338090 | 5500 | 5490 | 5500 | 5490 | 273 |
| 258 | 20230818 | 145900 | 1002838720 | 5490 | 5490 | 5490 | 5490 | 239 |
| 259 | 20230818 | 145800 | 1001526610 | 5490 | 5490 | 5490 | 5490 | 1 |
| 260 | 20230818 | 145700 | 1001521120 | 5490 | 5480 | 5490 | 5480 | 246 |
| 261 | 20230818 | 145600 | 1000171970 | 5480 | 5480 | 5480 | 5480 | 16 |
| 262 | 20230818 | 145500 | 1000084290 | 5480 | 5470 | 5480 | 5470 | 335 |
| 263 | 20230818 | 145400 | 998251830 | 5460 | 5460 | 5470 | 5460 | 864 |
| 264 | 20230818 | 145300 | 993531320 | 5470 | 5460 | 5470 | 5460 | 343 |
| 265 | 20230818 | 145200 | 991658530 | 5460 | 5470 | 5470 | 5460 | 737 |
| 266 | 20230818 | 145100 | 987632010 | 5470 | 5460 | 5490 | 5460 | 798 |
| 267 | 20230818 | 145000 | 983268210 | 5460 | 5460 | 5460 | 5460 | 0 |
| 268 | 20230818 | 144900 | 983268210 | 5460 | 5460 | 5460 | 5460 | 1 |
| 269 | 20230818 | 144800 | 983262750 | 5460 | 5460 | 5460 | 5460 | 110 |
| 270 | 20230818 | 144700 | 982662150 | 5460 | 5460 | 5460 | 5460 | 134 |
| 271 | 20230818 | 144600 | 981930510 | 5460 | 5460 | 5460 | 5460 | 88 |
| 272 | 20230818 | 144500 | 981450030 | 5460 | 5470 | 5470 | 5460 | 294 |
| 273 | 20230818 | 144400 | 979843490 | 5470 | 5460 | 5470 | 5460 | 149 |
| 274 | 20230818 | 144300 | 979028520 | 5460 | 5460 | 5460 | 5460 | 13 |
| 275 | 20230818 | 144200 | 978957540 | 5460 | 5460 | 5460 | 5460 | 39 |
| 276 | 20230818 | 144100 | 978744600 | 5460 | 5460 | 5460 | 5460 | 152 |
| 277 | 20230818 | 144000 | 977914680 | 5470 | 5460 | 5470 | 5460 | 158 |
| 278 | 20230818 | 143900 | 977051990 | 5480 | 5480 | 5480 | 5480 | 0 |
| 279 | 20230818 | 143800 | 977051990 | 5480 | 5460 | 5490 | 5460 | 1077 |
| 280 | 20230818 | 143700 | 971152360 | 5460 | 5460 | 5460 | 5460 | 7 |
| 281 | 20230818 | 143600 | 971114140 | 5460 | 5460 | 5460 | 5460 | 257 |
| 282 | 20230818 | 143500 | 969710920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 283 | 20230818 | 143400 | 969710920 | 5460 | 5460 | 5460 | 5460 | 0 |
| 284 | 20230818 | 143300 | 969710920 | 5460 | 5440 | 5460 | 5440 | 501 |
| 285 | 20230818 | 143200 | 966980780 | 5440 | 5440 | 5440 | 5440 | 0 |
| 286 | 20230818 | 143100 | 966980780 | 5440 | 5440 | 5440 | 5440 | 758 |
| 287 | 20230818 | 143000 | 962857260 | 5440 | 5440 | 5440 | 5440 | 1 |
| 288 | 20230818 | 142900 | 962851820 | 5440 | 5440 | 5440 | 5440 | 0 |
| 289 | 20230818 | 142800 | 962851820 | 5440 | 5440 | 5440 | 5440 | 270 |
| 290 | 20230818 | 142700 | 961383020 | 5440 | 5440 | 5440 | 5440 | 7 |
| 291 | 20230818 | 142600 | 961344940 | 5440 | 5440 | 5440 | 5440 | 252 |
| 292 | 20230818 | 142500 | 959974060 | 5440 | 5440 | 5440 | 5440 | 0 |
| 293 | 20230818 | 142400 | 959974060 | 5440 | 5440 | 5440 | 5440 | 0 |
| 294 | 20230818 | 142300 | 959974060 | 5440 | 5450 | 5450 | 5430 | 775 |
| 295 | 20230818 | 142200 | 955756050 | 5460 | 5460 | 5460 | 5460 | 30 |
| 296 | 20230818 | 142100 | 955592250 | 5460 | 5460 | 5460 | 5460 | 57 |
| 297 | 20230818 | 142000 | 955281030 | 5460 | 5460 | 5460 | 5460 | 5 |
| 298 | 20230818 | 141900 | 955253730 | 5460 | 5460 | 5460 | 5460 | 0 |
| 299 | 20230818 | 141800 | 955253730 | 5460 | 5450 | 5460 | 5450 | 40 |
| 300 | 20230818 | 141700 | 955035720 | 5450 | 5450 | 5450 | 5450 | 500 |
| 301 | 20230818 | 141600 | 952310720 | 5460 | 5460 | 5460 | 5460 | 2 |
| 302 | 20230818 | 141500 | 952299800 | 5460 | 5460 | 5460 | 5460 | 2 |
| 303 | 20230818 | 141400 | 952288880 | 5460 | 5460 | 5460 | 5460 | 1 |
| 304 | 20230818 | 141300 | 952283420 | 5460 | 5460 | 5460 | 5450 | 47 |
| 305 | 20230818 | 141200 | 952027250 | 5440 | 5470 | 5470 | 5440 | 788 |
| 306 | 20230818 | 141100 | 947730920 | 5460 | 5480 | 5480 | 5460 | 2001 |
| 307 | 20230818 | 141000 | 936805440 | 5460 | 5440 | 5490 | 5440 | 1442 |
| 308 | 20230818 | 140900 | 928928440 | 5450 | 5460 | 5460 | 5440 | 252 |
| 309 | 20230818 | 140800 | 927557440 | 5470 | 5470 | 5470 | 5470 | 0 |
| 310 | 20230818 | 140700 | 927557440 | 5470 | 5450 | 5470 | 5440 | 180 |
| 311 | 20230818 | 140600 | 926577110 | 5460 | 5480 | 5480 | 5450 | 3548 |
| 312 | 20230818 | 140500 | 907172160 | 5490 | 5490 | 5490 | 5490 | 2 |
| 313 | 20230818 | 140400 | 907161180 | 5490 | 5490 | 5490 | 5490 | 127 |
| 314 | 20230818 | 140300 | 906463950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 315 | 20230818 | 140200 | 906463950 | 5490 | 5490 | 5490 | 5490 | 0 |
| 316 | 20230818 | 140100 | 906463950 | 5490 | 5500 | 5500 | 5480 | 485 |
| 317 | 20230818 | 140000 | 903801150 | 5520 | 5500 | 5520 | 5500 | 545 |
| 318 | 20230818 | 135900 | 900797960 | 5500 | 5500 | 5500 | 5500 | 0 |
| 319 | 20230818 | 135800 | 900797960 | 5500 | 5500 | 5500 | 5500 | 45 |
| 320 | 20230818 | 135700 | 900550460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 321 | 20230818 | 135600 | 900550460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 322 | 20230818 | 135500 | 900550460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 323 | 20230818 | 135400 | 900550460 | 5500 | 5500 | 5500 | 5500 | 0 |
| 324 | 20230818 | 135300 | 900550460 | 5500 | 5500 | 5500 | 5500 | 276 |
| 325 | 20230818 | 135200 | 899032460 | 5530 | 5530 | 5530 | 5530 | 0 |
| 326 | 20230818 | 135100 | 899032460 | 5530 | 5510 | 5530 | 5510 | 725 |
| 327 | 20230818 | 135000 | 895034670 | 5520 | 5520 | 5520 | 5520 | 0 |
| 328 | 20230818 | 134900 | 895034670 | 5520 | 5520 | 5520 | 5510 | 615 |
| 329 | 20230818 | 134800 | 891640740 | 5530 | 5500 | 5600 | 5500 | 1653 |
| 330 | 20230818 | 134700 | 882491730 | 5500 | 5490 | 5510 | 5490 | 402 |
| 331 | 20230818 | 134600 | 880283750 | 5480 | 5510 | 5510 | 5480 | 1005 |
| 332 | 20230818 | 134500 | 874774250 | 5510 | 5510 | 5510 | 5510 | 29 |
| 333 | 20230818 | 134400 | 874614460 | 5500 | 5490 | 5510 | 5490 | 257 |
| 334 | 20230818 | 134300 | 873203140 | 5490 | 5500 | 5500 | 5490 | 1158 |
| 335 | 20230818 | 134200 | 866838290 | 5500 | 5490 | 5500 | 5490 | 2050 |
| 336 | 20230818 | 134100 | 855570680 | 5490 | 5470 | 5490 | 5470 | 1200 |
| 337 | 20230818 | 134000 | 848999570 | 5470 | 5470 | 5470 | 5470 | 0 |
| 338 | 20230818 | 133900 | 848999570 | 5470 | 5450 | 5470 | 5450 | 750 |
| 339 | 20230818 | 133800 | 844903230 | 5440 | 5440 | 5440 | 5440 | 219 |
| 340 | 20230818 | 133700 | 843711870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 341 | 20230818 | 133600 | 843711870 | 5440 | 5440 | 5440 | 5440 | 631 |
| 342 | 20230818 | 133500 | 840279230 | 5450 | 5460 | 5470 | 5450 | 315 |
| 343 | 20230818 | 133400 | 838559260 | 5470 | 5460 | 5470 | 5460 | 200 |
| 344 | 20230818 | 133300 | 837465700 | 5470 | 5450 | 5470 | 5450 | 1861 |
| 345 | 20230818 | 133200 | 827299460 | 5450 | 5450 | 5450 | 5450 | 492 |
| 346 | 20230818 | 133100 | 824618060 | 5450 | 5450 | 5450 | 5450 | 208 |
| 347 | 20230818 | 133000 | 823484460 | 5450 | 5450 | 5450 | 5450 | 44 |
| 348 | 20230818 | 132900 | 823244660 | 5450 | 5450 | 5450 | 5450 | 171 |
| 349 | 20230818 | 132800 | 822312710 | 5450 | 5450 | 5450 | 5450 | 0 |
| 350 | 20230818 | 132700 | 822312710 | 5450 | 5450 | 5450 | 5450 | 0 |
| 351 | 20230818 | 132600 | 822312710 | 5450 | 5450 | 5450 | 5450 | 1 |
| 352 | 20230818 | 132500 | 822307260 | 5440 | 5440 | 5440 | 5440 | 439 |
| 353 | 20230818 | 132400 | 819919100 | 5450 | 5450 | 5450 | 5450 | 18 |
| 354 | 20230818 | 132300 | 819821000 | 5440 | 5440 | 5440 | 5440 | 452 |
| 355 | 20230818 | 132200 | 817362120 | 5440 | 5460 | 5460 | 5430 | 430 |
| 356 | 20230818 | 132100 | 815023490 | 5450 | 5440 | 5450 | 5440 | 921 |
| 357 | 20230818 | 132000 | 810012810 | 5430 | 5430 | 5430 | 5430 | 666 |
| 358 | 20230818 | 131900 | 806396430 | 5440 | 5430 | 5440 | 5430 | 29 |
| 359 | 20230818 | 131800 | 806238950 | 5430 | 5430 | 5430 | 5430 | 206 |
| 360 | 20230818 | 131700 | 805120370 | 5420 | 5430 | 5430 | 5420 | 335 |
| 361 | 20230818 | 131600 | 803301410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 362 | 20230818 | 131500 | 803301410 | 5430 | 5440 | 5440 | 5430 | 1063 |
| 363 | 20230818 | 131400 | 797519310 | 5430 | 5430 | 5430 | 5430 | 686 |
| 364 | 20230818 | 131300 | 793794330 | 5420 | 5420 | 5430 | 5420 | 448 |
| 365 | 20230818 | 131200 | 791363370 | 5420 | 5430 | 5430 | 5420 | 7 |
| 366 | 20230818 | 131100 | 791325410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 367 | 20230818 | 131000 | 791325410 | 5430 | 5430 | 5430 | 5430 | 0 |
| 368 | 20230818 | 130900 | 791325410 | 5430 | 5430 | 5430 | 5430 | 46 |
| 369 | 20230818 | 130800 | 791075630 | 5430 | 5420 | 5430 | 5420 | 101 |
| 370 | 20230818 | 130700 | 790528200 | 5440 | 5430 | 5440 | 5430 | 1144 |
| 371 | 20230818 | 130600 | 784314060 | 5430 | 5430 | 5430 | 5430 | 1 |
| 372 | 20230818 | 130500 | 784308630 | 5430 | 5430 | 5430 | 5430 | 1 |
| 373 | 20230818 | 130400 | 784303200 | 5420 | 5410 | 5430 | 5410 | 42 |
| 374 | 20230818 | 130300 | 784075750 | 5420 | 5420 | 5420 | 5420 | 800 |
| 375 | 20230818 | 130200 | 779739750 | 5420 | 5410 | 5420 | 5410 | 53 |
| 376 | 20230818 | 130100 | 779453010 | 5410 | 5410 | 5410 | 5410 | 608 |
| 377 | 20230818 | 130000 | 776163730 | 5410 | 5420 | 5420 | 5410 | 169 |
| 378 | 20230818 | 125900 | 775249430 | 5410 | 5410 | 5410 | 5410 | 22 |
| 379 | 20230818 | 125800 | 775130410 | 5410 | 5410 | 5410 | 5410 | 509 |
| 380 | 20230818 | 125700 | 772376720 | 5410 | 5410 | 5410 | 5410 | 0 |
| 381 | 20230818 | 125600 | 772376720 | 5410 | 5410 | 5410 | 5410 | 1 |
| 382 | 20230818 | 125500 | 772371310 | 5400 | 5400 | 5400 | 5400 | 0 |
| 383 | 20230818 | 125400 | 772371310 | 5400 | 5400 | 5400 | 5400 | 0 |
| 384 | 20230818 | 125300 | 772371310 | 5400 | 5400 | 5400 | 5400 | 169 |
| 385 | 20230818 | 125200 | 771458710 | 5400 | 5400 | 5400 | 5400 | 40 |
| 386 | 20230818 | 125100 | 771242710 | 5400 | 5400 | 5400 | 5400 | 256 |
| 387 | 20230818 | 125000 | 769860310 | 5400 | 5400 | 5400 | 5400 | 125 |
| 388 | 20230818 | 124900 | 769185310 | 5400 | 5400 | 5400 | 5400 | 4 |
| 389 | 20230818 | 124800 | 769163710 | 5390 | 5390 | 5390 | 5390 | 76 |
| 390 | 20230818 | 124700 | 768754070 | 5400 | 5390 | 5400 | 5390 | 945 |
| 391 | 20230818 | 124600 | 763660400 | 5380 | 5380 | 5380 | 5380 | 990 |
| 392 | 20230818 | 124500 | 758334200 | 5390 | 5400 | 5400 | 5390 | 164 |
| 393 | 20230818 | 124400 | 757450230 | 5400 | 5400 | 5400 | 5400 | 106 |
| 394 | 20230818 | 124300 | 756877830 | 5400 | 5390 | 5400 | 5390 | 664 |
| 395 | 20230818 | 124200 | 753297870 | 5390 | 5390 | 5390 | 5390 | 2 |
| 396 | 20230818 | 124100 | 753287090 | 5390 | 5390 | 5390 | 5390 | 408 |
| 397 | 20230818 | 124000 | 751087970 | 5390 | 5390 | 5390 | 5390 | 6 |
| 398 | 20230818 | 123900 | 751055630 | 5390 | 5380 | 5390 | 5380 | 1244 |
| 399 | 20230818 | 123800 | 744362900 | 5380 | 5380 | 5380 | 5380 | 110 |
| 400 | 20230818 | 123700 | 743771100 | 5370 | 5380 | 5380 | 5370 | 10 |
| 401 | 20230818 | 123600 | 743717330 | 5380 | 5370 | 5380 | 5370 | 862 |
| 402 | 20230818 | 123500 | 739088240 | 5370 | 5380 | 5380 | 5370 | 1451 |
| 403 | 20230818 | 123400 | 731285640 | 5390 | 5390 | 5390 | 5390 | 2 |
| 404 | 20230818 | 123300 | 731274860 | 5390 | 5390 | 5390 | 5390 | 200 |
| 405 | 20230818 | 123200 | 730196860 | 5380 | 5380 | 5380 | 5380 | 1 |
| 406 | 20230818 | 123100 | 730191480 | 5390 | 5390 | 5390 | 5390 | 8 |
| 407 | 20230818 | 123000 | 730148360 | 5390 | 5390 | 5390 | 5390 | 0 |
| 408 | 20230818 | 122900 | 730148360 | 5390 | 5380 | 5390 | 5380 | 33 |
| 409 | 20230818 | 122800 | 729970760 | 5380 | 5380 | 5380 | 5380 | 35 |
| 410 | 20230818 | 122700 | 729782460 | 5380 | 5390 | 5390 | 5380 | 2164 |
| 411 | 20230818 | 122600 | 718138030 | 5390 | 5400 | 5400 | 5390 | 629 |
| 412 | 20230818 | 122500 | 714742630 | 5400 | 5400 | 5400 | 5400 | 10 |
| 413 | 20230818 | 122400 | 714688630 | 5400 | 5400 | 5400 | 5390 | 11 |
| 414 | 20230818 | 122300 | 714629240 | 5400 | 5390 | 5400 | 5390 | 1269 |
| 415 | 20230818 | 122200 | 707789300 | 5400 | 5410 | 5410 | 5400 | 4094 |
| 416 | 20230818 | 122100 | 685679300 | 5410 | 5410 | 5410 | 5410 | 652 |
| 417 | 20230818 | 122000 | 682151980 | 5410 | 5410 | 5410 | 5410 | 171 |
| 418 | 20230818 | 121900 | 681226870 | 5410 | 5410 | 5410 | 5410 | 0 |
| 419 | 20230818 | 121800 | 681226870 | 5410 | 5410 | 5410 | 5410 | 23 |
| 420 | 20230818 | 121700 | 681102440 | 5410 | 5410 | 5410 | 5410 | 286 |
| 421 | 20230818 | 121600 | 679555180 | 5410 | 5410 | 5410 | 5410 | 0 |
| 422 | 20230818 | 121500 | 679555180 | 5410 | 5410 | 5410 | 5410 | 23 |
| 423 | 20230818 | 121400 | 679430750 | 5410 | 5410 | 5410 | 5410 | 150 |
| 424 | 20230818 | 121300 | 678619250 | 5410 | 5410 | 5410 | 5410 | 2 |
| 425 | 20230818 | 121200 | 678608430 | 5400 | 5410 | 5420 | 5400 | 2805 |
| 426 | 20230818 | 121100 | 663413820 | 5410 | 5410 | 5410 | 5400 | 100 |
| 427 | 20230818 | 121000 | 662872900 | 5410 | 5420 | 5420 | 5410 | 79 |
| 428 | 20230818 | 120900 | 662445450 | 5410 | 5410 | 5410 | 5410 | 939 |
| 429 | 20230818 | 120800 | 657365460 | 5410 | 5410 | 5410 | 5410 | 96 |
| 430 | 20230818 | 120700 | 656846100 | 5410 | 5420 | 5420 | 5410 | 995 |
| 431 | 20230818 | 120600 | 651463080 | 5420 | 5420 | 5420 | 5420 | 2 |
| 432 | 20230818 | 120500 | 651452240 | 5420 | 5420 | 5420 | 5420 | 22 |
| 433 | 20230818 | 120400 | 651333000 | 5420 | 5420 | 5420 | 5420 | 0 |
| 434 | 20230818 | 120300 | 651333000 | 5420 | 5420 | 5420 | 5420 | 2 |
| 435 | 20230818 | 120200 | 651322160 | 5420 | 5420 | 5420 | 5420 | 8 |
| 436 | 20230818 | 120100 | 651278800 | 5420 | 5420 | 5420 | 5420 | 170 |
| 437 | 20230818 | 120000 | 650357400 | 5420 | 5420 | 5420 | 5420 | 86 |
| 438 | 20230818 | 115900 | 649891280 | 5420 | 5410 | 5420 | 5410 | 660 |
| 439 | 20230818 | 115800 | 646319570 | 5420 | 5410 | 5420 | 5410 | 598 |
| 440 | 20230818 | 115700 | 643084340 | 5410 | 5410 | 5410 | 5410 | 0 |
| 441 | 20230818 | 115600 | 643084340 | 5410 | 5410 | 5410 | 5410 | 285 |
| 442 | 20230818 | 115500 | 641542490 | 5410 | 5410 | 5410 | 5410 | 221 |
| 443 | 20230818 | 115400 | 640346880 | 5410 | 5410 | 5410 | 5410 | 79 |
| 444 | 20230818 | 115300 | 639919490 | 5410 | 5410 | 5410 | 5410 | 121 |
| 445 | 20230818 | 115200 | 639264880 | 5410 | 5410 | 5410 | 5410 | 474 |
| 446 | 20230818 | 115100 | 636700540 | 5410 | 5410 | 5410 | 5410 | 129 |
| 447 | 20230818 | 115000 | 636002650 | 5410 | 5410 | 5410 | 5410 | 3 |
| 448 | 20230818 | 114900 | 635986420 | 5410 | 5410 | 5410 | 5410 | 36 |
| 449 | 20230818 | 114800 | 635791660 | 5410 | 5410 | 5410 | 5410 | 10 |
| 450 | 20230818 | 114700 | 635737560 | 5410 | 5400 | 5410 | 5400 | 138 |
| 451 | 20230818 | 114600 | 634991080 | 5410 | 5410 | 5410 | 5410 | 456 |
| 452 | 20230818 | 114500 | 632524120 | 5420 | 5420 | 5420 | 5420 | 9 |
| 453 | 20230818 | 114400 | 632475340 | 5410 | 5410 | 5410 | 5410 | 0 |
| 454 | 20230818 | 114300 | 632475340 | 5410 | 5410 | 5410 | 5410 | 0 |
| 455 | 20230818 | 114200 | 632475340 | 5410 | 5410 | 5410 | 5410 | 225 |
| 456 | 20230818 | 114100 | 631258090 | 5420 | 5420 | 5420 | 5420 | 0 |
| 457 | 20230818 | 114000 | 631258090 | 5420 | 5420 | 5420 | 5420 | 399 |
| 458 | 20230818 | 113900 | 629095510 | 5410 | 5410 | 5410 | 5410 | 0 |
| 459 | 20230818 | 113800 | 629095510 | 5410 | 5410 | 5410 | 5410 | 369 |
| 460 | 20230818 | 113700 | 627099220 | 5420 | 5420 | 5420 | 5420 | 20 |
| 461 | 20230818 | 113600 | 626990820 | 5420 | 5410 | 5420 | 5410 | 873 |
| 462 | 20230818 | 113500 | 622259990 | 5410 | 5410 | 5410 | 5410 | 3082 |
| 463 | 20230818 | 113400 | 605586370 | 5410 | 5420 | 5420 | 5410 | 406 |
| 464 | 20230818 | 113300 | 603386230 | 5420 | 5430 | 5430 | 5420 | 2458 |
| 465 | 20230818 | 113200 | 590052000 | 5440 | 5440 | 5440 | 5440 | 0 |
| 466 | 20230818 | 113100 | 590052000 | 5440 | 5440 | 5440 | 5440 | 82 |
| 467 | 20230818 | 113000 | 589605920 | 5440 | 5440 | 5440 | 5440 | 107 |
| 468 | 20230818 | 112900 | 589023840 | 5440 | 5440 | 5440 | 5440 | 112 |
| 469 | 20230818 | 112800 | 588414560 | 5450 | 5450 | 5450 | 5450 | 2 |
| 470 | 20230818 | 112700 | 588403660 | 5440 | 5440 | 5440 | 5440 | 60 |
| 471 | 20230818 | 112600 | 588077260 | 5440 | 5440 | 5440 | 5440 | 133 |
| 472 | 20230818 | 112500 | 587353740 | 5440 | 5440 | 5440 | 5440 | 189 |
| 473 | 20230818 | 112400 | 586325580 | 5450 | 5440 | 5450 | 5440 | 430 |
| 474 | 20230818 | 112300 | 583986360 | 5440 | 5440 | 5440 | 5440 | 510 |
| 475 | 20230818 | 112200 | 581211960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 476 | 20230818 | 112100 | 581211960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 477 | 20230818 | 112000 | 581211960 | 5450 | 5440 | 5450 | 5440 | 71 |
| 478 | 20230818 | 111900 | 580825710 | 5450 | 5480 | 5480 | 5440 | 858 |
| 479 | 20230818 | 111800 | 576144140 | 5480 | 5460 | 5480 | 5460 | 707 |
| 480 | 20230818 | 111700 | 572283900 | 5480 | 5480 | 5480 | 5480 | 0 |
| 481 | 20230818 | 111600 | 572283900 | 5480 | 5460 | 5480 | 5460 | 932 |
| 482 | 20230818 | 111500 | 567190070 | 5460 | 5450 | 5460 | 5450 | 300 |
| 483 | 20230818 | 111400 | 565555030 | 5450 | 5440 | 5450 | 5440 | 1320 |
| 484 | 20230818 | 111300 | 558374190 | 5440 | 5440 | 5440 | 5440 | 10 |
| 485 | 20230818 | 111200 | 558319790 | 5440 | 5440 | 5440 | 5440 | 13 |
| 486 | 20230818 | 111100 | 558249070 | 5440 | 5440 | 5440 | 5440 | 0 |
| 487 | 20230818 | 111000 | 558249070 | 5440 | 5440 | 5440 | 5440 | 5 |
| 488 | 20230818 | 110900 | 558221870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 489 | 20230818 | 110800 | 558221870 | 5440 | 5440 | 5440 | 5430 | 95 |
| 490 | 20230818 | 110700 | 557705900 | 5440 | 5430 | 5440 | 5430 | 580 |
| 491 | 20230818 | 110600 | 554556460 | 5430 | 5430 | 5430 | 5430 | 10 |
| 492 | 20230818 | 110500 | 554502160 | 5430 | 5420 | 5430 | 5420 | 951 |
| 493 | 20230818 | 110400 | 549347690 | 5420 | 5420 | 5420 | 5420 | 3 |
| 494 | 20230818 | 110300 | 549331430 | 5420 | 5420 | 5420 | 5420 | 236 |
| 495 | 20230818 | 110200 | 548052310 | 5420 | 5410 | 5420 | 5410 | 619 |
| 496 | 20230818 | 110100 | 544703330 | 5420 | 5420 | 5420 | 5420 | 15 |
| 497 | 20230818 | 110000 | 544622030 | 5410 | 5420 | 5420 | 5410 | 715 |
| 498 | 20230818 | 105900 | 540752700 | 5420 | 5420 | 5420 | 5420 | 91 |
| 499 | 20230818 | 105800 | 540259480 | 5420 | 5420 | 5420 | 5420 | 200 |
| 500 | 20230818 | 105700 | 539175480 | 5420 | 5420 | 5420 | 5420 | 84 |
| 501 | 20230818 | 105600 | 538720200 | 5420 | 5420 | 5420 | 5420 | 111 |
| 502 | 20230818 | 105500 | 538118580 | 5420 | 5410 | 5420 | 5410 | 49 |
| 503 | 20230818 | 105400 | 537853010 | 5420 | 5420 | 5420 | 5420 | 0 |
| 504 | 20230818 | 105300 | 537853010 | 5420 | 5420 | 5420 | 5420 | 87 |
| 505 | 20230818 | 105200 | 537381470 | 5410 | 5410 | 5410 | 5410 | 122 |
| 506 | 20230818 | 105100 | 536721450 | 5410 | 5410 | 5410 | 5410 | 833 |
| 507 | 20230818 | 105000 | 532214920 | 5410 | 5420 | 5420 | 5400 | 1953 |
| 508 | 20230818 | 104900 | 521650500 | 5420 | 5420 | 5420 | 5420 | 81 |
| 509 | 20230818 | 104800 | 521211480 | 5420 | 5420 | 5420 | 5420 | 54 |
| 510 | 20230818 | 104700 | 520918800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 511 | 20230818 | 104600 | 520918800 | 5420 | 5420 | 5420 | 5420 | 50 |
| 512 | 20230818 | 104500 | 520647800 | 5420 | 5420 | 5420 | 5420 | 0 |
| 513 | 20230818 | 104400 | 520647800 | 5420 | 5420 | 5420 | 5420 | 5 |
| 514 | 20230818 | 104300 | 520620700 | 5420 | 5420 | 5420 | 5410 | 25 |
| 515 | 20230818 | 104200 | 520485210 | 5420 | 5420 | 5420 | 5420 | 239 |
| 516 | 20230818 | 104100 | 519189830 | 5420 | 5420 | 5420 | 5420 | 131 |
| 517 | 20230818 | 104000 | 518479810 | 5420 | 5420 | 5430 | 5420 | 769 |
| 518 | 20230818 | 103900 | 514311730 | 5420 | 5420 | 5430 | 5400 | 7207 |
| 519 | 20230818 | 103800 | 475334070 | 5420 | 5420 | 5420 | 5410 | 4659 |
| 520 | 20230818 | 103700 | 450106770 | 5430 | 5430 | 5430 | 5430 | 10 |
| 521 | 20230818 | 103600 | 450052470 | 5430 | 5430 | 5430 | 5420 | 1127 |
| 522 | 20230818 | 103500 | 443940930 | 5440 | 5440 | 5440 | 5440 | 184 |
| 523 | 20230818 | 103400 | 442939970 | 5430 | 5430 | 5430 | 5430 | 629 |
| 524 | 20230818 | 103300 | 439524500 | 5440 | 5440 | 5440 | 5430 | 712 |
| 525 | 20230818 | 103200 | 435658040 | 5430 | 5480 | 5480 | 5430 | 6425 |
| 526 | 20230818 | 103100 | 400630340 | 5480 | 5470 | 5480 | 5470 | 2503 |
| 527 | 20230818 | 103000 | 386938890 | 5480 | 5480 | 5480 | 5480 | 130 |
| 528 | 20230818 | 102900 | 386226490 | 5480 | 5480 | 5480 | 5480 | 2 |
| 529 | 20230818 | 102800 | 386215530 | 5470 | 5480 | 5480 | 5470 | 236 |
| 530 | 20230818 | 102700 | 384924510 | 5480 | 5480 | 5480 | 5480 | 2 |
| 531 | 20230818 | 102600 | 384913550 | 5480 | 5480 | 5480 | 5480 | 227 |
| 532 | 20230818 | 102500 | 383669590 | 5470 | 5480 | 5480 | 5470 | 621 |
| 533 | 20230818 | 102400 | 380268770 | 5480 | 5480 | 5480 | 5480 | 99 |
| 534 | 20230818 | 102300 | 379726250 | 5480 | 5480 | 5480 | 5480 | 10 |
| 535 | 20230818 | 102200 | 379671450 | 5480 | 5490 | 5490 | 5480 | 232 |
| 536 | 20230818 | 102100 | 378399560 | 5490 | 5490 | 5490 | 5480 | 656 |
| 537 | 20230818 | 102000 | 374804490 | 5490 | 5470 | 5490 | 5470 | 1575 |
| 538 | 20230818 | 101900 | 366177810 | 5470 | 5470 | 5470 | 5460 | 25 |
| 539 | 20230818 | 101800 | 366041270 | 5470 | 5470 | 5470 | 5460 | 502 |
| 540 | 20230818 | 101700 | 363297590 | 5470 | 5470 | 5470 | 5470 | 135 |
| 541 | 20230818 | 101600 | 362559140 | 5470 | 5470 | 5470 | 5470 | 51 |
| 542 | 20230818 | 101500 | 362280170 | 5470 | 5470 | 5470 | 5470 | 64 |
| 543 | 20230818 | 101400 | 361930090 | 5470 | 5470 | 5470 | 5470 | 1426 |
| 544 | 20230818 | 101300 | 354129870 | 5470 | 5470 | 5470 | 5470 | 34 |
| 545 | 20230818 | 101200 | 353943890 | 5470 | 5470 | 5470 | 5460 | 2251 |
| 546 | 20230818 | 101100 | 341653180 | 5470 | 5470 | 5470 | 5470 | 43 |
| 547 | 20230818 | 101000 | 341417970 | 5470 | 5470 | 5470 | 5470 | 499 |
| 548 | 20230818 | 100900 | 338688440 | 5460 | 5470 | 5470 | 5460 | 1925 |
| 549 | 20230818 | 100800 | 328177750 | 5470 | 5480 | 5480 | 5470 | 644 |
| 550 | 20230818 | 100700 | 324655060 | 5470 | 5470 | 5480 | 5470 | 1172 |
| 551 | 20230818 | 100600 | 318242220 | 5480 | 5480 | 5480 | 5480 | 376 |
| 552 | 20230818 | 100500 | 316181740 | 5490 | 5490 | 5490 | 5490 | 0 |
| 553 | 20230818 | 100400 | 316181740 | 5490 | 5480 | 5490 | 5480 | 1085 |
| 554 | 20230818 | 100300 | 310234170 | 5470 | 5470 | 5470 | 5470 | 248 |
| 555 | 20230818 | 100200 | 308877610 | 5470 | 5490 | 5490 | 5470 | 284 |
| 556 | 20230818 | 100100 | 307322520 | 5490 | 5470 | 5490 | 5470 | 1092 |
| 557 | 20230818 | 100000 | 301333350 | 5470 | 5470 | 5470 | 5470 | 150 |
| 558 | 20230818 | 095900 | 300512850 | 5470 | 5480 | 5480 | 5470 | 52 |
| 559 | 20230818 | 095800 | 300227910 | 5480 | 5500 | 5500 | 5480 | 3396 |
| 560 | 20230818 | 095700 | 281603170 | 5520 | 5520 | 5520 | 5520 | 0 |
| 561 | 20230818 | 095600 | 281603170 | 5520 | 5520 | 5520 | 5520 | 1 |
| 562 | 20230818 | 095500 | 281597650 | 5520 | 5490 | 5520 | 5490 | 387 |
| 563 | 20230818 | 095400 | 279472690 | 5490 | 5480 | 5490 | 5480 | 731 |
| 564 | 20230818 | 095300 | 275460500 | 5470 | 5470 | 5470 | 5470 | 0 |
| 565 | 20230818 | 095200 | 275460500 | 5470 | 5500 | 5500 | 5470 | 201 |
| 566 | 20230818 | 095100 | 274361000 | 5470 | 5500 | 5500 | 5470 | 3638 |
| 567 | 20230818 | 095000 | 254394210 | 5510 | 5510 | 5510 | 5510 | 107 |
| 568 | 20230818 | 094900 | 253804640 | 5510 | 5530 | 5530 | 5510 | 640 |
| 569 | 20230818 | 094800 | 250268490 | 5540 | 5540 | 5540 | 5540 | 19 |
| 570 | 20230818 | 094700 | 250163230 | 5530 | 5510 | 5530 | 5510 | 664 |
| 571 | 20230818 | 094600 | 246496420 | 5510 | 5510 | 5510 | 5510 | 486 |
| 572 | 20230818 | 094500 | 243818560 | 5520 | 5520 | 5520 | 5520 | 208 |
| 573 | 20230818 | 094400 | 242670400 | 5510 | 5510 | 5510 | 5510 | 0 |
| 574 | 20230818 | 094300 | 242670400 | 5510 | 5510 | 5510 | 5510 | 130 |
| 575 | 20230818 | 094200 | 241954100 | 5510 | 5510 | 5510 | 5510 | 0 |
| 576 | 20230818 | 094100 | 241954100 | 5510 | 5510 | 5520 | 5510 | 791 |
| 577 | 20230818 | 094000 | 237595070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 578 | 20230818 | 093900 | 237595070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 579 | 20230818 | 093800 | 237595070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 580 | 20230818 | 093700 | 237595070 | 5500 | 5500 | 5500 | 5500 | 376 |
| 581 | 20230818 | 093600 | 235527070 | 5490 | 5500 | 5510 | 5490 | 433 |
| 582 | 20230818 | 093500 | 233145650 | 5500 | 5500 | 5500 | 5500 | 10 |
| 583 | 20230818 | 093400 | 233090650 | 5490 | 5490 | 5500 | 5490 | 781 |
| 584 | 20230818 | 093300 | 228801390 | 5480 | 5490 | 5490 | 5480 | 887 |
| 585 | 20230818 | 093200 | 223934450 | 5500 | 5510 | 5510 | 5500 | 4 |
| 586 | 20230818 | 093100 | 223912440 | 5500 | 5500 | 5500 | 5500 | 800 |
| 587 | 20230818 | 093000 | 219512440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 588 | 20230818 | 092900 | 219512440 | 5500 | 5500 | 5500 | 5500 | 646 |
| 589 | 20230818 | 092800 | 215959440 | 5510 | 5510 | 5510 | 5510 | 310 |
| 590 | 20230818 | 092700 | 214251340 | 5520 | 5520 | 5520 | 5520 | 97 |
| 591 | 20230818 | 092600 | 213715900 | 5520 | 5520 | 5520 | 5520 | 119 |
| 592 | 20230818 | 092500 | 213059020 | 5520 | 5510 | 5520 | 5510 | 699 |
| 593 | 20230818 | 092400 | 209206650 | 5510 | 5510 | 5510 | 5510 | 1 |
| 594 | 20230818 | 092300 | 209201140 | 5500 | 5510 | 5510 | 5500 | 305 |
| 595 | 20230818 | 092200 | 207523590 | 5510 | 5500 | 5510 | 5500 | 1544 |
| 596 | 20230818 | 092100 | 199023710 | 5510 | 5510 | 5510 | 5500 | 282 |
| 597 | 20230818 | 092000 | 197471550 | 5500 | 5530 | 5530 | 5500 | 1954 |
| 598 | 20230818 | 091900 | 186709970 | 5530 | 5520 | 5530 | 5510 | 673 |
| 599 | 20230818 | 091800 | 182999010 | 5510 | 5520 | 5520 | 5510 | 83 |
| 600 | 20230818 | 091700 | 182541670 | 5510 | 5510 | 5510 | 5500 | 1968 |
| 601 | 20230818 | 091600 | 171701060 | 5530 | 5530 | 5530 | 5530 | 0 |
| 602 | 20230818 | 091500 | 171701060 | 5530 | 5530 | 5540 | 5520 | 248 |
| 603 | 20230818 | 091400 | 170329810 | 5540 | 5530 | 5540 | 5530 | 223 |
| 604 | 20230818 | 091300 | 169096610 | 5530 | 5530 | 5530 | 5520 | 775 |
| 605 | 20230818 | 091200 | 164818300 | 5540 | 5510 | 5540 | 5510 | 189 |
| 606 | 20230818 | 091100 | 163776850 | 5540 | 5470 | 5560 | 5470 | 2287 |
| 607 | 20230818 | 091000 | 151204240 | 5470 | 5480 | 5480 | 5460 | 2839 |
| 608 | 20230818 | 090900 | 135672030 | 5490 | 5490 | 5490 | 5470 | 851 |
| 609 | 20230818 | 090800 | 131008180 | 5480 | 5500 | 5500 | 5470 | 4376 |
| 610 | 20230818 | 090700 | 107003700 | 5510 | 5520 | 5520 | 5500 | 3802 |
| 611 | 20230818 | 090600 | 86037270 | 5530 | 5560 | 5560 | 5530 | 2999 |
| 612 | 20230818 | 090500 | 69395710 | 5560 | 5570 | 5570 | 5560 | 1370 |
| 613 | 20230818 | 090400 | 61767390 | 5570 | 5560 | 5580 | 5550 | 1103 |
| 614 | 20230818 | 090300 | 55625630 | 5560 | 5600 | 5600 | 5560 | 4016 |
| 615 | 20230818 | 090200 | 33212390 | 5600 | 5600 | 5600 | 5600 | 175 |
| 616 | 20230818 | 090100 | 32232390 | 5610 | 5630 | 5640 | 5610 | 1189 |
| 617 | 20230818 | 090000 | 25549760 | 5620 | 5670 | 5670 | 5610 | 4489 |