30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 3 | 20230818 | 191400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20230818 | 191300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20230818 | 191200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20230818 | 191100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20230818 | 191000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20230818 | 190900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20230818 | 190800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20230818 | 190700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20230818 | 190600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20230818 | 190500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20230818 | 190400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20230818 | 190300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20230818 | 190200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20230818 | 190100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20230818 | 190000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20230818 | 185900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20230818 | 185800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20230818 | 185700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20230818 | 185600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20230818 | 185500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20230818 | 185400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20230818 | 185300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20230818 | 185200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20230818 | 185100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20230818 | 185000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20230818 | 184900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20230818 | 184800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20230818 | 184700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20230818 | 184600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20230818 | 184500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 33 | 20230818 | 184400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20230818 | 184300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20230818 | 184200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20230818 | 184100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20230818 | 184000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20230818 | 183900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20230818 | 183800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20230818 | 183700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20230818 | 183600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20230818 | 183500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20230818 | 183400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20230818 | 183300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20230818 | 183200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20230818 | 183100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20230818 | 183000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20230818 | 182900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20230818 | 182800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20230818 | 182700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20230818 | 182600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20230818 | 182500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20230818 | 182400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20230818 | 182300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20230818 | 182200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20230818 | 182100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20230818 | 182000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20230818 | 181900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20230818 | 181800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20230818 | 181700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20230818 | 181600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20230818 | 181500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 63 | 20230818 | 181400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20230818 | 181300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20230818 | 181200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20230818 | 181100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20230818 | 181000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20230818 | 180900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20230818 | 180800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20230818 | 180700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20230818 | 180600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20230818 | 180500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20230818 | 180400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20230818 | 180300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20230818 | 180200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20230818 | 180100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20230818 | 180000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20230818 | 175900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20230818 | 175800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20230818 | 175700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20230818 | 175600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20230818 | 175500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20230818 | 175400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20230818 | 175300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20230818 | 175200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20230818 | 175100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20230818 | 175000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20230818 | 174900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20230818 | 174800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20230818 | 174700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20230818 | 174600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20230818 | 174500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 93 | 20230818 | 174400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20230818 | 174300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20230818 | 174200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20230818 | 174100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20230818 | 174000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20230818 | 173900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20230818 | 173800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20230818 | 173700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20230818 | 173600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20230818 | 173500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20230818 | 173400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20230818 | 173300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20230818 | 173200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20230818 | 173100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20230818 | 173000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20230818 | 172900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20230818 | 172800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20230818 | 172700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20230818 | 172600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20230818 | 172500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20230818 | 172400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20230818 | 172300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20230818 | 172200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20230818 | 172100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20230818 | 172000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20230818 | 171900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20230818 | 171800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20230818 | 171700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20230818 | 171600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20230818 | 171500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 123 | 20230818 | 171400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20230818 | 171300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20230818 | 171200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20230818 | 171100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20230818 | 171000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20230818 | 170900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20230818 | 170800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20230818 | 170700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20230818 | 170600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20230818 | 170500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20230818 | 170400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20230818 | 170300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20230818 | 170200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20230818 | 170100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20230818 | 170000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20230818 | 165900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20230818 | 165800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20230818 | 165700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20230818 | 165600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20230818 | 165500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20230818 | 165400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20230818 | 165300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20230818 | 165200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20230818 | 165100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20230818 | 165000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20230818 | 164900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20230818 | 164800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20230818 | 164700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20230818 | 164600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20230818 | 164500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 153 | 20230818 | 164400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20230818 | 164300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20230818 | 164200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20230818 | 164100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20230818 | 164000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20230818 | 163900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20230818 | 163800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20230818 | 163700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20230818 | 163600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20230818 | 163500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20230818 | 163400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20230818 | 163300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20230818 | 163200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20230818 | 163100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20230818 | 163000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20230818 | 162900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20230818 | 162800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20230818 | 162700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20230818 | 162600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20230818 | 162500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20230818 | 162400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20230818 | 162300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20230818 | 162200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20230818 | 162100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20230818 | 162000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20230818 | 161900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20230818 | 161800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20230818 | 161700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20230818 | 161600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20230818 | 161500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 183 | 20230818 | 161400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20230818 | 161300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20230818 | 161200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20230818 | 161100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20230818 | 161000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20230818 | 160900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20230818 | 160800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20230818 | 160700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20230818 | 160600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20230818 | 160500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20230818 | 160400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20230818 | 160300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20230818 | 160200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20230818 | 160100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20230818 | 160000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20230818 | 155900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20230818 | 155800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20230818 | 155700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20230818 | 155600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20230818 | 155500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20230818 | 155400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20230818 | 155300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20230818 | 155200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20230818 | 155100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20230818 | 155000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20230818 | 154900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20230818 | 154800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20230818 | 154700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20230818 | 154600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20230818 | 154500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 213 | 20230818 | 154400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20230818 | 154300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20230818 | 154200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20230818 | 154100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20230818 | 154000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20230818 | 153900 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20230818 | 153800 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20230818 | 153700 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20230818 | 153600 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20230818 | 153500 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20230818 | 153400 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20230818 | 153300 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20230818 | 153200 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20230818 | 153100 | 610689810 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20230818 | 153000 | 610689810 | 2320 | 2320 | 2320 | 2320 | 5916 |
| 228 | 20230818 | 152900 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20230818 | 152800 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20230818 | 152700 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20230818 | 152600 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20230818 | 152500 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 233 | 20230818 | 152400 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 234 | 20230818 | 152300 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 235 | 20230818 | 152200 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 236 | 20230818 | 152100 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 237 | 20230818 | 152000 | 596964690 | 2330 | 2330 | 2330 | 2330 | 0 |
| 238 | 20230818 | 151900 | 596964690 | 2330 | 2320 | 2330 | 2320 | 376 |
| 239 | 20230818 | 151800 | 596090155 | 2325 | 2330 | 2330 | 2320 | 838 |
| 240 | 20230818 | 151700 | 594142790 | 2330 | 2330 | 2330 | 2325 | 459 |
| 241 | 20230818 | 151600 | 593074735 | 2325 | 2325 | 2325 | 2320 | 1335 |
| 242 | 20230818 | 151500 | 589972495 | 2325 | 2330 | 2330 | 2325 | 95 |
| 243 | 20230818 | 151400 | 589751615 | 2335 | 2335 | 2335 | 2335 | 0 |
| 244 | 20230818 | 151300 | 589751615 | 2335 | 2325 | 2335 | 2325 | 261 |
| 245 | 20230818 | 151200 | 589143465 | 2330 | 2330 | 2330 | 2320 | 2436 |
| 246 | 20230818 | 151100 | 583487580 | 2320 | 2330 | 2330 | 2320 | 1504 |
| 247 | 20230818 | 151000 | 579996730 | 2330 | 2325 | 2330 | 2325 | 165 |
| 248 | 20230818 | 150900 | 579613085 | 2325 | 2330 | 2330 | 2325 | 259 |
| 249 | 20230818 | 150800 | 579010895 | 2325 | 2330 | 2330 | 2325 | 828 |
| 250 | 20230818 | 150700 | 577081660 | 2330 | 2325 | 2330 | 2325 | 11 |
| 251 | 20230818 | 150600 | 577056080 | 2330 | 2320 | 2330 | 2320 | 31 |
| 252 | 20230818 | 150500 | 576984150 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20230818 | 150400 | 576984150 | 2320 | 2330 | 2330 | 2320 | 1277 |
| 254 | 20230818 | 150300 | 574015745 | 2330 | 2325 | 2330 | 2320 | 1050 |
| 255 | 20230818 | 150200 | 571575815 | 2330 | 2330 | 2330 | 2330 | 30 |
| 256 | 20230818 | 150100 | 571505915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 257 | 20230818 | 150000 | 571505915 | 2330 | 2330 | 2330 | 2330 | 0 |
| 258 | 20230818 | 145900 | 571505915 | 2330 | 2330 | 2330 | 2330 | 5 |
| 259 | 20230818 | 145800 | 571494265 | 2325 | 2330 | 2330 | 2325 | 631 |
| 260 | 20230818 | 145700 | 570027185 | 2330 | 2335 | 2335 | 2330 | 360 |
| 261 | 20230818 | 145600 | 569188380 | 2330 | 2330 | 2330 | 2330 | 1649 |
| 262 | 20230818 | 145500 | 565346210 | 2330 | 2330 | 2330 | 2330 | 43 |
| 263 | 20230818 | 145400 | 565246020 | 2330 | 2325 | 2330 | 2325 | 201 |
| 264 | 20230818 | 145300 | 564778690 | 2325 | 2325 | 2325 | 2325 | 0 |
| 265 | 20230818 | 145200 | 564778690 | 2325 | 2325 | 2325 | 2325 | 0 |
| 266 | 20230818 | 145100 | 564778690 | 2325 | 2325 | 2325 | 2325 | 454 |
| 267 | 20230818 | 145000 | 563723140 | 2325 | 2325 | 2330 | 2325 | 285 |
| 268 | 20230818 | 144900 | 563060410 | 2325 | 2325 | 2325 | 2325 | 979 |
| 269 | 20230818 | 144800 | 560784235 | 2330 | 2325 | 2330 | 2325 | 185 |
| 270 | 20230818 | 144700 | 560353585 | 2330 | 2325 | 2330 | 2325 | 427 |
| 271 | 20230818 | 144600 | 559360675 | 2330 | 2330 | 2330 | 2330 | 11 |
| 272 | 20230818 | 144500 | 559335045 | 2330 | 2330 | 2330 | 2330 | 1 |
| 273 | 20230818 | 144400 | 559332715 | 2330 | 2330 | 2330 | 2330 | 43 |
| 274 | 20230818 | 144300 | 559232525 | 2330 | 2330 | 2330 | 2330 | 7 |
| 275 | 20230818 | 144200 | 559216215 | 2330 | 2330 | 2330 | 2330 | 10 |
| 276 | 20230818 | 144100 | 559192915 | 2330 | 2330 | 2330 | 2330 | 2 |
| 277 | 20230818 | 144000 | 559188255 | 2330 | 2330 | 2330 | 2330 | 3 |
| 278 | 20230818 | 143900 | 559181265 | 2330 | 2330 | 2330 | 2330 | 20 |
| 279 | 20230818 | 143800 | 559134665 | 2330 | 2330 | 2330 | 2330 | 0 |
| 280 | 20230818 | 143700 | 559134665 | 2330 | 2325 | 2330 | 2320 | 68 |
| 281 | 20230818 | 143600 | 558976660 | 2325 | 2325 | 2330 | 2320 | 820 |
| 282 | 20230818 | 143500 | 557071920 | 2330 | 2330 | 2330 | 2330 | 1 |
| 283 | 20230818 | 143400 | 557069590 | 2330 | 2330 | 2330 | 2330 | 215 |
| 284 | 20230818 | 143300 | 556568640 | 2330 | 2330 | 2330 | 2330 | 1 |
| 285 | 20230818 | 143200 | 556566310 | 2330 | 2325 | 2330 | 2325 | 1613 |
| 286 | 20230818 | 143100 | 552816080 | 2325 | 2325 | 2325 | 2325 | 650 |
| 287 | 20230818 | 143000 | 551304830 | 2330 | 2330 | 2330 | 2330 | 101 |
| 288 | 20230818 | 142900 | 551069500 | 2330 | 2330 | 2330 | 2330 | 1002 |
| 289 | 20230818 | 142800 | 548734840 | 2330 | 2325 | 2330 | 2325 | 1348 |
| 290 | 20230818 | 142700 | 545594240 | 2320 | 2325 | 2325 | 2320 | 3 |
| 291 | 20230818 | 142600 | 545587270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 292 | 20230818 | 142500 | 545587270 | 2330 | 2330 | 2330 | 2330 | 0 |
| 293 | 20230818 | 142400 | 545587270 | 2330 | 2330 | 2330 | 2315 | 22922 |
| 294 | 20230818 | 142300 | 492431545 | 2335 | 2330 | 2335 | 2330 | 352 |
| 295 | 20230818 | 142200 | 491610625 | 2330 | 2335 | 2335 | 2330 | 18717 |
| 296 | 20230818 | 142100 | 447965860 | 2345 | 2345 | 2345 | 2345 | 1 |
| 297 | 20230818 | 142000 | 447963515 | 2335 | 2345 | 2345 | 2335 | 847 |
| 298 | 20230818 | 141900 | 445981450 | 2335 | 2340 | 2340 | 2335 | 488 |
| 299 | 20230818 | 141800 | 444841835 | 2340 | 2340 | 2340 | 2340 | 1 |
| 300 | 20230818 | 141700 | 444839495 | 2340 | 2340 | 2340 | 2335 | 976 |
| 301 | 20230818 | 141600 | 442558760 | 2340 | 2340 | 2340 | 2340 | 0 |
| 302 | 20230818 | 141500 | 442558760 | 2340 | 2340 | 2340 | 2340 | 0 |
| 303 | 20230818 | 141400 | 442558760 | 2340 | 2340 | 2340 | 2340 | 677 |
| 304 | 20230818 | 141300 | 440974580 | 2340 | 2340 | 2340 | 2340 | 2 |
| 305 | 20230818 | 141200 | 440969900 | 2340 | 2340 | 2340 | 2340 | 529 |
| 306 | 20230818 | 141100 | 439732040 | 2340 | 2345 | 2345 | 2340 | 802 |
| 307 | 20230818 | 141000 | 437855355 | 2345 | 2345 | 2345 | 2345 | 0 |
| 308 | 20230818 | 140900 | 437855355 | 2345 | 2345 | 2345 | 2345 | 0 |
| 309 | 20230818 | 140800 | 437855355 | 2345 | 2345 | 2345 | 2340 | 123 |
| 310 | 20230818 | 140700 | 437567525 | 2340 | 2345 | 2345 | 2340 | 2070 |
| 311 | 20230818 | 140600 | 432722505 | 2345 | 2345 | 2345 | 2340 | 329 |
| 312 | 20230818 | 140500 | 431952500 | 2340 | 2345 | 2345 | 2340 | 29 |
| 313 | 20230818 | 140400 | 431884635 | 2345 | 2345 | 2345 | 2345 | 1 |
| 314 | 20230818 | 140300 | 431882290 | 2340 | 2345 | 2345 | 2340 | 614 |
| 315 | 20230818 | 140200 | 430442810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 316 | 20230818 | 140100 | 430442810 | 2350 | 2345 | 2350 | 2345 | 1029 |
| 317 | 20230818 | 140000 | 428029800 | 2345 | 2350 | 2350 | 2345 | 6 |
| 318 | 20230818 | 135900 | 428015725 | 2345 | 2345 | 2350 | 2345 | 44 |
| 319 | 20230818 | 135800 | 427912540 | 2350 | 2350 | 2350 | 2345 | 31 |
| 320 | 20230818 | 135700 | 427839835 | 2350 | 2350 | 2350 | 2345 | 108 |
| 321 | 20230818 | 135600 | 427586060 | 2345 | 2345 | 2350 | 2345 | 35 |
| 322 | 20230818 | 135500 | 427503980 | 2350 | 2345 | 2350 | 2345 | 29 |
| 323 | 20230818 | 135400 | 427435970 | 2350 | 2345 | 2350 | 2345 | 6 |
| 324 | 20230818 | 135300 | 427421895 | 2345 | 2345 | 2345 | 2345 | 28 |
| 325 | 20230818 | 135200 | 427356235 | 2350 | 2350 | 2350 | 2350 | 9 |
| 326 | 20230818 | 135100 | 427335085 | 2350 | 2350 | 2350 | 2350 | 1 |
| 327 | 20230818 | 135000 | 427332735 | 2345 | 2345 | 2345 | 2345 | 20 |
| 328 | 20230818 | 134900 | 427285835 | 2345 | 2345 | 2345 | 2345 | 11 |
| 329 | 20230818 | 134800 | 427260040 | 2350 | 2350 | 2350 | 2350 | 100 |
| 330 | 20230818 | 134700 | 427025040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 331 | 20230818 | 134600 | 427025040 | 2345 | 2350 | 2350 | 2345 | 10 |
| 332 | 20230818 | 134500 | 427001545 | 2350 | 2350 | 2350 | 2350 | 59 |
| 333 | 20230818 | 134400 | 426862895 | 2345 | 2345 | 2345 | 2345 | 92 |
| 334 | 20230818 | 134300 | 426647155 | 2345 | 2345 | 2345 | 2345 | 0 |
| 335 | 20230818 | 134200 | 426647155 | 2345 | 2345 | 2345 | 2345 | 31 |
| 336 | 20230818 | 134100 | 426574460 | 2345 | 2340 | 2345 | 2340 | 1824 |
| 337 | 20230818 | 134000 | 422301705 | 2340 | 2340 | 2340 | 2340 | 289 |
| 338 | 20230818 | 133900 | 421625445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 339 | 20230818 | 133800 | 421625445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 340 | 20230818 | 133700 | 421625445 | 2345 | 2345 | 2345 | 2345 | 0 |
| 341 | 20230818 | 133600 | 421625445 | 2345 | 2345 | 2345 | 2345 | 21 |
| 342 | 20230818 | 133500 | 421576200 | 2345 | 2345 | 2345 | 2345 | 0 |
| 343 | 20230818 | 133400 | 421576200 | 2345 | 2345 | 2345 | 2345 | 351 |
| 344 | 20230818 | 133300 | 420753105 | 2345 | 2345 | 2345 | 2345 | 152 |
| 345 | 20230818 | 133200 | 420396665 | 2345 | 2345 | 2345 | 2345 | 101 |
| 346 | 20230818 | 133100 | 420159820 | 2350 | 2350 | 2350 | 2350 | 100 |
| 347 | 20230818 | 133000 | 419924820 | 2350 | 2350 | 2350 | 2350 | 51 |
| 348 | 20230818 | 132900 | 419804970 | 2350 | 2345 | 2350 | 2345 | 560 |
| 349 | 20230818 | 132800 | 418491760 | 2350 | 2345 | 2350 | 2345 | 111 |
| 350 | 20230818 | 132700 | 418231410 | 2345 | 2350 | 2350 | 2345 | 124 |
| 351 | 20230818 | 132600 | 417940175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 352 | 20230818 | 132500 | 417940175 | 2350 | 2350 | 2350 | 2350 | 0 |
| 353 | 20230818 | 132400 | 417940175 | 2350 | 2350 | 2350 | 2350 | 5 |
| 354 | 20230818 | 132300 | 417928425 | 2345 | 2345 | 2345 | 2345 | 338 |
| 355 | 20230818 | 132200 | 417135815 | 2345 | 2345 | 2345 | 2345 | 843 |
| 356 | 20230818 | 132100 | 415158980 | 2345 | 2350 | 2350 | 2345 | 408 |
| 357 | 20230818 | 132000 | 414202180 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20230818 | 131900 | 414202180 | 2350 | 2345 | 2350 | 2345 | 1905 |
| 359 | 20230818 | 131800 | 409734930 | 2350 | 2350 | 2350 | 2350 | 0 |
| 360 | 20230818 | 131700 | 409734930 | 2350 | 2350 | 2350 | 2350 | 2 |
| 361 | 20230818 | 131600 | 409730230 | 2350 | 2350 | 2350 | 2345 | 19 |
| 362 | 20230818 | 131500 | 409685630 | 2350 | 2350 | 2350 | 2345 | 2678 |
| 363 | 20230818 | 131400 | 403399835 | 2350 | 2350 | 2350 | 2350 | 34 |
| 364 | 20230818 | 131300 | 403319935 | 2350 | 2345 | 2350 | 2345 | 31 |
| 365 | 20230818 | 131200 | 403247235 | 2350 | 2350 | 2350 | 2350 | 1 |
| 366 | 20230818 | 131100 | 403244885 | 2350 | 2350 | 2350 | 2350 | 4 |
| 367 | 20230818 | 131000 | 403235485 | 2350 | 2350 | 2350 | 2350 | 24 |
| 368 | 20230818 | 130900 | 403179085 | 2350 | 2350 | 2350 | 2350 | 4 |
| 369 | 20230818 | 130800 | 403169685 | 2345 | 2345 | 2345 | 2345 | 0 |
| 370 | 20230818 | 130700 | 403169685 | 2345 | 2350 | 2350 | 2345 | 904 |
| 371 | 20230818 | 130600 | 401045310 | 2350 | 2350 | 2350 | 2350 | 101 |
| 372 | 20230818 | 130500 | 400807960 | 2350 | 2350 | 2350 | 2350 | 1 |
| 373 | 20230818 | 130400 | 400805610 | 2350 | 2350 | 2350 | 2350 | 898 |
| 374 | 20230818 | 130300 | 398695310 | 2350 | 2350 | 2350 | 2350 | 0 |
| 375 | 20230818 | 130200 | 398695310 | 2350 | 2350 | 2350 | 2350 | 1240 |
| 376 | 20230818 | 130100 | 395781310 | 2350 | 2350 | 2350 | 2350 | 108 |
| 377 | 20230818 | 130000 | 395527510 | 2350 | 2350 | 2350 | 2350 | 4 |
| 378 | 20230818 | 125900 | 395518110 | 2345 | 2345 | 2350 | 2345 | 1546 |
| 379 | 20230818 | 125800 | 391892730 | 2345 | 2345 | 2345 | 2345 | 4102 |
| 380 | 20230818 | 125700 | 382273540 | 2345 | 2345 | 2345 | 2345 | 6 |
| 381 | 20230818 | 125600 | 382259470 | 2345 | 2345 | 2345 | 2345 | 1 |
| 382 | 20230818 | 125500 | 382257125 | 2345 | 2345 | 2345 | 2345 | 0 |
| 383 | 20230818 | 125400 | 382257125 | 2345 | 2345 | 2345 | 2345 | 524 |
| 384 | 20230818 | 125300 | 381028345 | 2345 | 2345 | 2345 | 2345 | 0 |
| 385 | 20230818 | 125200 | 381028345 | 2345 | 2345 | 2345 | 2345 | 709 |
| 386 | 20230818 | 125100 | 379365740 | 2345 | 2345 | 2345 | 2345 | 1 |
| 387 | 20230818 | 125000 | 379363395 | 2345 | 2345 | 2345 | 2345 | 50 |
| 388 | 20230818 | 124900 | 379246145 | 2345 | 2345 | 2345 | 2345 | 100 |
| 389 | 20230818 | 124800 | 379011645 | 2345 | 2345 | 2345 | 2345 | 0 |
| 390 | 20230818 | 124700 | 379011645 | 2345 | 2345 | 2345 | 2345 | 0 |
| 391 | 20230818 | 124600 | 379011645 | 2345 | 2345 | 2345 | 2345 | 1 |
| 392 | 20230818 | 124500 | 379009300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 393 | 20230818 | 124400 | 379009300 | 2345 | 2345 | 2345 | 2345 | 1100 |
| 394 | 20230818 | 124300 | 376429800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 395 | 20230818 | 124200 | 376429800 | 2345 | 2345 | 2345 | 2345 | 0 |
| 396 | 20230818 | 124100 | 376429800 | 2345 | 2345 | 2345 | 2345 | 1029 |
| 397 | 20230818 | 124000 | 374016795 | 2345 | 2345 | 2345 | 2345 | 1072 |
| 398 | 20230818 | 123900 | 371502955 | 2345 | 2345 | 2345 | 2345 | 0 |
| 399 | 20230818 | 123800 | 371502955 | 2345 | 2345 | 2345 | 2345 | 1500 |
| 400 | 20230818 | 123700 | 367985455 | 2345 | 2345 | 2345 | 2345 | 1106 |
| 401 | 20230818 | 123600 | 365391885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 402 | 20230818 | 123500 | 365391885 | 2345 | 2345 | 2345 | 2345 | 0 |
| 403 | 20230818 | 123400 | 365391885 | 2345 | 2345 | 2345 | 2345 | 1034 |
| 404 | 20230818 | 123300 | 362967155 | 2350 | 2350 | 2350 | 2350 | 221 |
| 405 | 20230818 | 123200 | 362447805 | 2350 | 2350 | 2350 | 2350 | 26 |
| 406 | 20230818 | 123100 | 362386705 | 2350 | 2350 | 2350 | 2350 | 0 |
| 407 | 20230818 | 123000 | 362386705 | 2350 | 2350 | 2350 | 2350 | 22 |
| 408 | 20230818 | 122900 | 362335005 | 2345 | 2345 | 2345 | 2345 | 0 |
| 409 | 20230818 | 122800 | 362335005 | 2345 | 2350 | 2350 | 2345 | 1002 |
| 410 | 20230818 | 122700 | 359985305 | 2350 | 2350 | 2350 | 2350 | 6 |
| 411 | 20230818 | 122600 | 359971205 | 2350 | 2350 | 2350 | 2350 | 202 |
| 412 | 20230818 | 122500 | 359496505 | 2345 | 2345 | 2345 | 2345 | 0 |
| 413 | 20230818 | 122400 | 359496505 | 2345 | 2345 | 2345 | 2345 | 1006 |
| 414 | 20230818 | 122300 | 357137435 | 2345 | 2345 | 2345 | 2345 | 0 |
| 415 | 20230818 | 122200 | 357137435 | 2345 | 2345 | 2345 | 2345 | 300 |
| 416 | 20230818 | 122100 | 356433935 | 2345 | 2345 | 2345 | 2345 | 300 |
| 417 | 20230818 | 122000 | 355730435 | 2345 | 2345 | 2345 | 2345 | 0 |
| 418 | 20230818 | 121900 | 355730435 | 2345 | 2345 | 2345 | 2345 | 34 |
| 419 | 20230818 | 121800 | 355650705 | 2345 | 2340 | 2345 | 2340 | 71 |
| 420 | 20230818 | 121700 | 355484235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 421 | 20230818 | 121600 | 355484235 | 2340 | 2340 | 2340 | 2340 | 0 |
| 422 | 20230818 | 121500 | 355484235 | 2340 | 2340 | 2340 | 2340 | 28 |
| 423 | 20230818 | 121400 | 355418715 | 2340 | 2340 | 2340 | 2340 | 50 |
| 424 | 20230818 | 121300 | 355301715 | 2340 | 2340 | 2340 | 2340 | 1 |
| 425 | 20230818 | 121200 | 355299375 | 2340 | 2340 | 2340 | 2340 | 83 |
| 426 | 20230818 | 121100 | 355105155 | 2340 | 2340 | 2340 | 2340 | 500 |
| 427 | 20230818 | 121000 | 353935155 | 2340 | 2340 | 2340 | 2340 | 231 |
| 428 | 20230818 | 120900 | 353394615 | 2340 | 2340 | 2340 | 2340 | 28 |
| 429 | 20230818 | 120800 | 353329095 | 2350 | 2350 | 2350 | 2350 | 2 |
| 430 | 20230818 | 120700 | 353324395 | 2350 | 2350 | 2350 | 2350 | 1 |
| 431 | 20230818 | 120600 | 353322045 | 2340 | 2340 | 2340 | 2340 | 0 |
| 432 | 20230818 | 120500 | 353322045 | 2340 | 2340 | 2340 | 2340 | 0 |
| 433 | 20230818 | 120400 | 353322045 | 2340 | 2340 | 2340 | 2340 | 0 |
| 434 | 20230818 | 120300 | 353322045 | 2340 | 2340 | 2340 | 2340 | 453 |
| 435 | 20230818 | 120200 | 352262025 | 2340 | 2340 | 2340 | 2340 | 0 |
| 436 | 20230818 | 120100 | 352262025 | 2340 | 2340 | 2340 | 2340 | 7 |
| 437 | 20230818 | 120000 | 352245645 | 2350 | 2350 | 2350 | 2350 | 79 |
| 438 | 20230818 | 115900 | 352059995 | 2350 | 2350 | 2350 | 2350 | 8 |
| 439 | 20230818 | 115800 | 352041195 | 2350 | 2350 | 2350 | 2350 | 25 |
| 440 | 20230818 | 115700 | 351982445 | 2350 | 2355 | 2355 | 2340 | 167 |
| 441 | 20230818 | 115600 | 351591640 | 2340 | 2345 | 2355 | 2340 | 869 |
| 442 | 20230818 | 115500 | 349556905 | 2350 | 2350 | 2350 | 2350 | 0 |
| 443 | 20230818 | 115400 | 349556905 | 2350 | 2350 | 2350 | 2350 | 10 |
| 444 | 20230818 | 115300 | 349533405 | 2350 | 2350 | 2350 | 2350 | 39 |
| 445 | 20230818 | 115200 | 349441755 | 2350 | 2350 | 2350 | 2350 | 0 |
| 446 | 20230818 | 115100 | 349441755 | 2350 | 2350 | 2350 | 2350 | 0 |
| 447 | 20230818 | 115000 | 349441755 | 2350 | 2350 | 2350 | 2350 | 52 |
| 448 | 20230818 | 114900 | 349319555 | 2345 | 2350 | 2350 | 2345 | 1586 |
| 449 | 20230818 | 114800 | 345599885 | 2350 | 2350 | 2350 | 2350 | 7 |
| 450 | 20230818 | 114700 | 345583435 | 2345 | 2345 | 2345 | 2345 | 500 |
| 451 | 20230818 | 114600 | 344410935 | 2345 | 2350 | 2350 | 2345 | 259 |
| 452 | 20230818 | 114500 | 343802290 | 2350 | 2350 | 2350 | 2350 | 602 |
| 453 | 20230818 | 114400 | 342387590 | 2360 | 2360 | 2360 | 2360 | 0 |
| 454 | 20230818 | 114300 | 342387590 | 2360 | 2360 | 2360 | 2360 | 20 |
| 455 | 20230818 | 114200 | 342340390 | 2360 | 2360 | 2360 | 2360 | 1 |
| 456 | 20230818 | 114100 | 342338030 | 2350 | 2350 | 2360 | 2350 | 136 |
| 457 | 20230818 | 114000 | 342018220 | 2350 | 2350 | 2350 | 2350 | 28 |
| 458 | 20230818 | 113900 | 341952420 | 2360 | 2360 | 2360 | 2360 | 1 |
| 459 | 20230818 | 113800 | 341950060 | 2355 | 2360 | 2360 | 2355 | 8 |
| 460 | 20230818 | 113700 | 341931205 | 2360 | 2360 | 2360 | 2360 | 1 |
| 461 | 20230818 | 113600 | 341928845 | 2350 | 2355 | 2355 | 2350 | 67 |
| 462 | 20230818 | 113500 | 341771290 | 2360 | 2355 | 2360 | 2355 | 6 |
| 463 | 20230818 | 113400 | 341757155 | 2360 | 2350 | 2360 | 2350 | 42 |
| 464 | 20230818 | 113300 | 341658445 | 2350 | 2360 | 2360 | 2350 | 239 |
| 465 | 20230818 | 113200 | 341094735 | 2360 | 2360 | 2360 | 2360 | 8 |
| 466 | 20230818 | 113100 | 341075855 | 2370 | 2370 | 2370 | 2370 | 0 |
| 467 | 20230818 | 113000 | 341075855 | 2370 | 2360 | 2370 | 2360 | 221 |
| 468 | 20230818 | 112900 | 340553860 | 2360 | 2360 | 2360 | 2360 | 102 |
| 469 | 20230818 | 112800 | 340313140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 470 | 20230818 | 112700 | 340313140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 471 | 20230818 | 112600 | 340313140 | 2370 | 2370 | 2370 | 2365 | 906 |
| 472 | 20230818 | 112500 | 338169905 | 2365 | 2370 | 2370 | 2365 | 3680 |
| 473 | 20230818 | 112400 | 329448310 | 2370 | 2365 | 2370 | 2360 | 199 |
| 474 | 20230818 | 112300 | 328978055 | 2365 | 2355 | 2365 | 2350 | 1150 |
| 475 | 20230818 | 112200 | 326267835 | 2360 | 2360 | 2360 | 2360 | 601 |
| 476 | 20230818 | 112100 | 324849475 | 2360 | 2360 | 2360 | 2360 | 15 |
| 477 | 20230818 | 112000 | 324814075 | 2360 | 2360 | 2360 | 2360 | 141 |
| 478 | 20230818 | 111900 | 324481315 | 2360 | 2360 | 2360 | 2360 | 0 |
| 479 | 20230818 | 111800 | 324481315 | 2360 | 2360 | 2360 | 2360 | 1 |
| 480 | 20230818 | 111700 | 324478955 | 2360 | 2360 | 2360 | 2360 | 10 |
| 481 | 20230818 | 111600 | 324455355 | 2360 | 2355 | 2360 | 2355 | 1300 |
| 482 | 20230818 | 111500 | 321393805 | 2355 | 2355 | 2355 | 2355 | 30 |
| 483 | 20230818 | 111400 | 321323155 | 2355 | 2355 | 2355 | 2355 | 1 |
| 484 | 20230818 | 111300 | 321320800 | 2355 | 2355 | 2355 | 2355 | 0 |
| 485 | 20230818 | 111200 | 321320800 | 2355 | 2360 | 2360 | 2355 | 2 |
| 486 | 20230818 | 111100 | 321316085 | 2360 | 2360 | 2360 | 2355 | 61 |
| 487 | 20230818 | 111000 | 321172420 | 2360 | 2360 | 2360 | 2360 | 3 |
| 488 | 20230818 | 110900 | 321165340 | 2355 | 2355 | 2355 | 2355 | 6 |
| 489 | 20230818 | 110800 | 321151210 | 2345 | 2345 | 2345 | 2345 | 21 |
| 490 | 20230818 | 110700 | 321101965 | 2355 | 2355 | 2360 | 2355 | 92 |
| 491 | 20230818 | 110600 | 320885095 | 2355 | 2360 | 2360 | 2355 | 220 |
| 492 | 20230818 | 110500 | 320366395 | 2360 | 2360 | 2360 | 2325 | 10202 |
| 493 | 20230818 | 110400 | 296531590 | 2360 | 2360 | 2360 | 2355 | 398 |
| 494 | 20230818 | 110300 | 295592325 | 2355 | 2355 | 2355 | 2355 | 112 |
| 495 | 20230818 | 110200 | 295328565 | 2360 | 2375 | 2380 | 2360 | 1466 |
| 496 | 20230818 | 110100 | 291856090 | 2380 | 2365 | 2380 | 2365 | 1600 |
| 497 | 20230818 | 110000 | 288061990 | 2365 | 2340 | 2365 | 2340 | 1972 |
| 498 | 20230818 | 105900 | 283421130 | 2340 | 2325 | 2340 | 2325 | 447 |
| 499 | 20230818 | 105800 | 282376665 | 2320 | 2330 | 2330 | 2320 | 1016 |
| 500 | 20230818 | 105700 | 280016650 | 2325 | 2330 | 2330 | 2325 | 1500 |
| 501 | 20230818 | 105600 | 276528600 | 2330 | 2330 | 2330 | 2330 | 28 |
| 502 | 20230818 | 105500 | 276463360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 503 | 20230818 | 105400 | 276463360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 504 | 20230818 | 105300 | 276463360 | 2330 | 2330 | 2330 | 2330 | 0 |
| 505 | 20230818 | 105200 | 276463360 | 2330 | 2340 | 2340 | 2330 | 501 |
| 506 | 20230818 | 105100 | 275296020 | 2325 | 2340 | 2345 | 2325 | 807 |
| 507 | 20230818 | 105000 | 273417260 | 2345 | 2335 | 2345 | 2335 | 29 |
| 508 | 20230818 | 104900 | 273349535 | 2345 | 2345 | 2345 | 2345 | 0 |
| 509 | 20230818 | 104800 | 273349535 | 2345 | 2345 | 2345 | 2345 | 42 |
| 510 | 20230818 | 104700 | 273251045 | 2345 | 2330 | 2345 | 2325 | 2505 |
| 511 | 20230818 | 104600 | 267426685 | 2345 | 2330 | 2345 | 2325 | 707 |
| 512 | 20230818 | 104500 | 265780650 | 2345 | 2330 | 2345 | 2330 | 2 |
| 513 | 20230818 | 104400 | 265775975 | 2345 | 2330 | 2345 | 2330 | 10 |
| 514 | 20230818 | 104300 | 265752660 | 2345 | 2340 | 2350 | 2330 | 3205 |
| 515 | 20230818 | 104200 | 258282305 | 2350 | 2340 | 2350 | 2340 | 106 |
| 516 | 20230818 | 104100 | 258033755 | 2345 | 2345 | 2345 | 2345 | 0 |
| 517 | 20230818 | 104000 | 258033755 | 2345 | 2340 | 2345 | 2340 | 10 |
| 518 | 20230818 | 103900 | 258010340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 519 | 20230818 | 103800 | 258010340 | 2345 | 2335 | 2345 | 2335 | 6 |
| 520 | 20230818 | 103700 | 257996320 | 2350 | 2350 | 2350 | 2350 | 0 |
| 521 | 20230818 | 103600 | 257996320 | 2350 | 2350 | 2350 | 2350 | 1 |
| 522 | 20230818 | 103500 | 257993970 | 2345 | 2340 | 2345 | 2340 | 203 |
| 523 | 20230818 | 103400 | 257517945 | 2340 | 2340 | 2340 | 2330 | 311 |
| 524 | 20230818 | 103300 | 256792195 | 2345 | 2345 | 2345 | 2345 | 80 |
| 525 | 20230818 | 103200 | 256604595 | 2345 | 2340 | 2345 | 2340 | 70 |
| 526 | 20230818 | 103100 | 256440590 | 2340 | 2340 | 2340 | 2340 | 20 |
| 527 | 20230818 | 103000 | 256393790 | 2340 | 2335 | 2340 | 2335 | 40 |
| 528 | 20230818 | 102900 | 256300385 | 2345 | 2345 | 2345 | 2345 | 1 |
| 529 | 20230818 | 102800 | 256298040 | 2340 | 2350 | 2350 | 2340 | 462 |
| 530 | 20230818 | 102700 | 255216860 | 2350 | 2345 | 2350 | 2345 | 263 |
| 531 | 20230818 | 102600 | 254599070 | 2340 | 2335 | 2340 | 2335 | 729 |
| 532 | 20230818 | 102500 | 252893240 | 2340 | 2330 | 2340 | 2330 | 881 |
| 533 | 20230818 | 102400 | 250837255 | 2325 | 2325 | 2325 | 2325 | 78 |
| 534 | 20230818 | 102300 | 250655905 | 2330 | 2335 | 2335 | 2330 | 98 |
| 535 | 20230818 | 102200 | 250427165 | 2335 | 2335 | 2335 | 2335 | 1 |
| 536 | 20230818 | 102100 | 250424830 | 2335 | 2335 | 2335 | 2335 | 3579 |
| 537 | 20230818 | 102000 | 242067865 | 2325 | 2320 | 2330 | 2320 | 3287 |
| 538 | 20230818 | 101900 | 234409460 | 2320 | 2320 | 2320 | 2320 | 0 |
| 539 | 20230818 | 101800 | 234409460 | 2320 | 2320 | 2320 | 2320 | 102 |
| 540 | 20230818 | 101700 | 234172820 | 2320 | 2320 | 2320 | 2320 | 444 |
| 541 | 20230818 | 101600 | 233142740 | 2320 | 2320 | 2320 | 2320 | 237 |
| 542 | 20230818 | 101500 | 232592900 | 2320 | 2320 | 2320 | 2320 | 28 |
| 543 | 20230818 | 101400 | 232527940 | 2320 | 2325 | 2325 | 2320 | 433 |
| 544 | 20230818 | 101300 | 231522440 | 2325 | 2325 | 2325 | 2325 | 286 |
| 545 | 20230818 | 101200 | 230857490 | 2325 | 2315 | 2325 | 2315 | 528 |
| 546 | 20230818 | 101100 | 229635160 | 2315 | 2315 | 2315 | 2315 | 533 |
| 547 | 20230818 | 101000 | 228401265 | 2315 | 2320 | 2320 | 2315 | 35 |
| 548 | 20230818 | 100900 | 228320235 | 2315 | 2315 | 2315 | 2315 | 1270 |
| 549 | 20230818 | 100800 | 225380185 | 2320 | 2320 | 2320 | 2315 | 1003 |
| 550 | 20230818 | 100700 | 223058220 | 2315 | 2320 | 2320 | 2315 | 2011 |
| 551 | 20230818 | 100600 | 218402725 | 2315 | 2320 | 2320 | 2315 | 900 |
| 552 | 20230818 | 100500 | 216319150 | 2325 | 2320 | 2325 | 2320 | 557 |
| 553 | 20230818 | 100400 | 215026905 | 2320 | 2320 | 2320 | 2320 | 694 |
| 554 | 20230818 | 100300 | 213416825 | 2320 | 2325 | 2325 | 2315 | 6366 |
| 555 | 20230818 | 100200 | 198652025 | 2325 | 2325 | 2325 | 2325 | 6940 |
| 556 | 20230818 | 100100 | 182516525 | 2325 | 2325 | 2325 | 2325 | 1073 |
| 557 | 20230818 | 100000 | 180021800 | 2330 | 2325 | 2330 | 2325 | 134 |
| 558 | 20230818 | 095900 | 179710180 | 2330 | 2330 | 2330 | 2330 | 61 |
| 559 | 20230818 | 095800 | 179568050 | 2325 | 2340 | 2340 | 2325 | 617 |
| 560 | 20230818 | 095700 | 178133345 | 2330 | 2335 | 2335 | 2330 | 2775 |
| 561 | 20230818 | 095600 | 171667390 | 2335 | 2335 | 2335 | 2330 | 132 |
| 562 | 20230818 | 095500 | 171359820 | 2330 | 2335 | 2335 | 2325 | 263 |
| 563 | 20230818 | 095400 | 170746055 | 2335 | 2335 | 2335 | 2335 | 0 |
| 564 | 20230818 | 095300 | 170746055 | 2335 | 2325 | 2335 | 2325 | 34 |
| 565 | 20230818 | 095200 | 170666995 | 2330 | 2330 | 2335 | 2330 | 76 |
| 566 | 20230818 | 095100 | 170489910 | 2330 | 2340 | 2340 | 2330 | 3105 |
| 567 | 20230818 | 095000 | 163254985 | 2330 | 2335 | 2335 | 2330 | 315 |
| 568 | 20230818 | 094900 | 162520825 | 2330 | 2330 | 2335 | 2330 | 5817 |
| 569 | 20230818 | 094800 | 148966760 | 2330 | 2325 | 2330 | 2325 | 1214 |
| 570 | 20230818 | 094700 | 146141295 | 2330 | 2330 | 2330 | 2330 | 14 |
| 571 | 20230818 | 094600 | 146108675 | 2330 | 2330 | 2330 | 2325 | 204 |
| 572 | 20230818 | 094500 | 145633615 | 2330 | 2330 | 2330 | 2325 | 26 |
| 573 | 20230818 | 094400 | 145573040 | 2330 | 2330 | 2330 | 2330 | 31 |
| 574 | 20230818 | 094300 | 145500810 | 2330 | 2325 | 2330 | 2325 | 24 |
| 575 | 20230818 | 094200 | 145445005 | 2330 | 2330 | 2330 | 2330 | 486 |
| 576 | 20230818 | 094100 | 144312625 | 2325 | 2325 | 2325 | 2325 | 28 |
| 577 | 20230818 | 094000 | 144247525 | 2325 | 2325 | 2325 | 2325 | 0 |
| 578 | 20230818 | 093900 | 144247525 | 2325 | 2325 | 2325 | 2320 | 588 |
| 579 | 20230818 | 093800 | 142881190 | 2325 | 2325 | 2330 | 2320 | 3836 |
| 580 | 20230818 | 093700 | 133962580 | 2320 | 2325 | 2325 | 2320 | 52 |
| 581 | 20230818 | 093600 | 133841830 | 2320 | 2325 | 2325 | 2320 | 1043 |
| 582 | 20230818 | 093500 | 131422055 | 2325 | 2320 | 2325 | 2320 | 1206 |
| 583 | 20230818 | 093400 | 128624130 | 2320 | 2325 | 2325 | 2320 | 424 |
| 584 | 20230818 | 093300 | 127640340 | 2325 | 2330 | 2330 | 2325 | 592 |
| 585 | 20230818 | 093200 | 126263680 | 2325 | 2325 | 2325 | 2325 | 696 |
| 586 | 20230818 | 093100 | 124645480 | 2325 | 2325 | 2325 | 2325 | 1 |
| 587 | 20230818 | 093000 | 124643155 | 2325 | 2325 | 2325 | 2325 | 1 |
| 588 | 20230818 | 092900 | 124640830 | 2325 | 2320 | 2325 | 2320 | 67 |
| 589 | 20230818 | 092800 | 124485385 | 2325 | 2320 | 2325 | 2315 | 2474 |
| 590 | 20230818 | 092700 | 118756465 | 2325 | 2325 | 2325 | 2315 | 301 |
| 591 | 20230818 | 092600 | 118057640 | 2325 | 2325 | 2325 | 2310 | 921 |
| 592 | 20230818 | 092500 | 115928455 | 2310 | 2325 | 2325 | 2310 | 793 |
| 593 | 20230818 | 092400 | 114095855 | 2310 | 2320 | 2325 | 2310 | 7807 |
| 594 | 20230818 | 092300 | 96036920 | 2315 | 2320 | 2325 | 2315 | 1590 |
| 595 | 20230818 | 092200 | 92347590 | 2325 | 2325 | 2325 | 2320 | 2242 |
| 596 | 20230818 | 092100 | 87140140 | 2320 | 2320 | 2325 | 2320 | 935 |
| 597 | 20230818 | 092000 | 84970935 | 2320 | 2320 | 2320 | 2320 | 19 |
| 598 | 20230818 | 091900 | 84926855 | 2325 | 2325 | 2325 | 2325 | 11 |
| 599 | 20230818 | 091800 | 84901280 | 2330 | 2325 | 2330 | 2320 | 734 |
| 600 | 20230818 | 091700 | 83198320 | 2315 | 2320 | 2330 | 2315 | 3813 |
| 601 | 20230818 | 091600 | 74354290 | 2325 | 2335 | 2335 | 2325 | 3117 |
| 602 | 20230818 | 091500 | 67102205 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 603 | 20230818 | 091400 | 64760200 | 2335 | 2325 | 2335 | 2325 | 568 |
| 604 | 20230818 | 091300 | 63437400 | 2325 | 2325 | 2325 | 2325 | 799 |
| 605 | 20230818 | 091200 | 61579725 | 2340 | 2325 | 2340 | 2325 | 486 |
| 606 | 20230818 | 091100 | 60442650 | 2320 | 2330 | 2345 | 2320 | 1985 |
| 607 | 20230818 | 091000 | 55820905 | 2345 | 2340 | 2345 | 2330 | 5087 |
| 608 | 20230818 | 090900 | 43940370 | 2345 | 2340 | 2345 | 2340 | 309 |
| 609 | 20230818 | 090800 | 43217260 | 2340 | 2340 | 2340 | 2340 | 1200 |
| 610 | 20230818 | 090700 | 40409260 | 2340 | 2340 | 2340 | 2335 | 3280 |
| 611 | 20230818 | 090600 | 32734065 | 2340 | 2340 | 2340 | 2340 | 185 |
| 612 | 20230818 | 090500 | 32301165 | 2340 | 2350 | 2350 | 2340 | 2089 |
| 613 | 20230818 | 090400 | 27410030 | 2345 | 2350 | 2350 | 2345 | 2307 |
| 614 | 20230818 | 090300 | 21996660 | 2350 | 2355 | 2355 | 2345 | 2780 |
| 615 | 20230818 | 090200 | 15463435 | 2355 | 2365 | 2365 | 2355 | 310 |
| 616 | 20230818 | 090100 | 14732380 | 2375 | 2355 | 2375 | 2355 | 103 |
| 617 | 20230818 | 090000 | 14489755 | 2360 | 2375 | 2380 | 2360 | 6015 |