33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 202000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 3 | 20230818 | 201900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 4 | 20230818 | 201800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 5 | 20230818 | 201700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 6 | 20230818 | 201600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 7 | 20230818 | 201500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 8 | 20230818 | 201400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 9 | 20230818 | 201300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 10 | 20230818 | 201200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 11 | 20230818 | 201100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 12 | 20230818 | 201000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 13 | 20230818 | 200900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 14 | 20230818 | 200800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 15 | 20230818 | 200700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 16 | 20230818 | 200600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 17 | 20230818 | 200500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 18 | 20230818 | 200400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 19 | 20230818 | 200300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 20 | 20230818 | 200200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 21 | 20230818 | 200100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 22 | 20230818 | 200000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 23 | 20230818 | 195900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 24 | 20230818 | 195800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 25 | 20230818 | 195700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 26 | 20230818 | 195600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 27 | 20230818 | 195500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 28 | 20230818 | 195400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 29 | 20230818 | 195300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 30 | 20230818 | 195200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 31 | 20230818 | 195100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 32 | 20230818 | 195000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 33 | 20230818 | 194900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 34 | 20230818 | 194800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 35 | 20230818 | 194700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 36 | 20230818 | 194600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 37 | 20230818 | 194500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 38 | 20230818 | 194400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 39 | 20230818 | 194300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 40 | 20230818 | 194200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 41 | 20230818 | 194100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 42 | 20230818 | 194000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 43 | 20230818 | 193900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 44 | 20230818 | 193800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 45 | 20230818 | 193700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 46 | 20230818 | 193600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 47 | 20230818 | 193500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 48 | 20230818 | 193400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 49 | 20230818 | 193300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 50 | 20230818 | 193200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 51 | 20230818 | 193100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 52 | 20230818 | 193000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 53 | 20230818 | 192900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 54 | 20230818 | 192800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 55 | 20230818 | 192700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 56 | 20230818 | 192600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 57 | 20230818 | 192500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 58 | 20230818 | 192400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 59 | 20230818 | 192300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 60 | 20230818 | 192200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 61 | 20230818 | 192100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 62 | 20230818 | 192000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 63 | 20230818 | 191900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 64 | 20230818 | 191800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 65 | 20230818 | 191700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 66 | 20230818 | 191600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 67 | 20230818 | 191500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 68 | 20230818 | 191400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 69 | 20230818 | 191300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 70 | 20230818 | 191200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 71 | 20230818 | 191100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 72 | 20230818 | 191000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 73 | 20230818 | 190900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 74 | 20230818 | 190800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 75 | 20230818 | 190700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 76 | 20230818 | 190600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 77 | 20230818 | 190500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 78 | 20230818 | 190400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 79 | 20230818 | 190300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 80 | 20230818 | 190200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 81 | 20230818 | 190100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 82 | 20230818 | 190000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 83 | 20230818 | 185900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 84 | 20230818 | 185800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 85 | 20230818 | 185700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 86 | 20230818 | 185600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 87 | 20230818 | 185500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 88 | 20230818 | 185400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 89 | 20230818 | 185300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 90 | 20230818 | 185200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 91 | 20230818 | 185100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 92 | 20230818 | 185000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 93 | 20230818 | 184900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 94 | 20230818 | 184800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 95 | 20230818 | 184700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 96 | 20230818 | 184600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 97 | 20230818 | 184500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 98 | 20230818 | 184400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 99 | 20230818 | 184300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 100 | 20230818 | 184200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 101 | 20230818 | 184100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 102 | 20230818 | 184000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 103 | 20230818 | 183900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 104 | 20230818 | 183800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 105 | 20230818 | 183700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 106 | 20230818 | 183600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 107 | 20230818 | 183500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 108 | 20230818 | 183400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 109 | 20230818 | 183300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 110 | 20230818 | 183200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 111 | 20230818 | 183100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 112 | 20230818 | 183000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 113 | 20230818 | 182900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 114 | 20230818 | 182800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 115 | 20230818 | 182700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 116 | 20230818 | 182600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 117 | 20230818 | 182500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 118 | 20230818 | 182400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 119 | 20230818 | 182300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 120 | 20230818 | 182200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 121 | 20230818 | 182100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 122 | 20230818 | 182000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 123 | 20230818 | 181900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 124 | 20230818 | 181800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 125 | 20230818 | 181700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 126 | 20230818 | 181600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 127 | 20230818 | 181500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 128 | 20230818 | 181400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 129 | 20230818 | 181300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 130 | 20230818 | 181200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 131 | 20230818 | 181100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 132 | 20230818 | 181000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 133 | 20230818 | 180900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 134 | 20230818 | 180800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 135 | 20230818 | 180700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 136 | 20230818 | 180600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 137 | 20230818 | 180500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 138 | 20230818 | 180400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 139 | 20230818 | 180300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 140 | 20230818 | 180200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 141 | 20230818 | 180100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 142 | 20230818 | 180000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 143 | 20230818 | 175900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 144 | 20230818 | 175800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 145 | 20230818 | 175700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 146 | 20230818 | 175600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 147 | 20230818 | 175500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 148 | 20230818 | 175400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 149 | 20230818 | 175300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 150 | 20230818 | 175200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 151 | 20230818 | 175100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 152 | 20230818 | 175000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 153 | 20230818 | 174900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 154 | 20230818 | 174800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 155 | 20230818 | 174700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 156 | 20230818 | 174600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 157 | 20230818 | 174500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 158 | 20230818 | 174400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 159 | 20230818 | 174300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 160 | 20230818 | 174200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 161 | 20230818 | 174100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 162 | 20230818 | 174000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 163 | 20230818 | 173900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 164 | 20230818 | 173800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 165 | 20230818 | 173700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 166 | 20230818 | 173600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 167 | 20230818 | 173500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 168 | 20230818 | 173400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 169 | 20230818 | 173300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 170 | 20230818 | 173200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 171 | 20230818 | 173100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 172 | 20230818 | 173000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 173 | 20230818 | 172900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 174 | 20230818 | 172800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 175 | 20230818 | 172700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 176 | 20230818 | 172600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 177 | 20230818 | 172500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 178 | 20230818 | 172400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 179 | 20230818 | 172300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 180 | 20230818 | 172200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 181 | 20230818 | 172100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 182 | 20230818 | 172000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 183 | 20230818 | 171900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 184 | 20230818 | 171800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 185 | 20230818 | 171700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 186 | 20230818 | 171600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 187 | 20230818 | 171500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 188 | 20230818 | 171400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 189 | 20230818 | 171300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 190 | 20230818 | 171200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 191 | 20230818 | 171100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 192 | 20230818 | 171000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 193 | 20230818 | 170900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 194 | 20230818 | 170800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 195 | 20230818 | 170700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 196 | 20230818 | 170600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 197 | 20230818 | 170500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 198 | 20230818 | 170400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 199 | 20230818 | 170300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 200 | 20230818 | 170200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 201 | 20230818 | 170100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 202 | 20230818 | 170000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 203 | 20230818 | 165900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 204 | 20230818 | 165800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 205 | 20230818 | 165700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 206 | 20230818 | 165600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 207 | 20230818 | 165500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 208 | 20230818 | 165400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 209 | 20230818 | 165300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 210 | 20230818 | 165200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 211 | 20230818 | 165100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 212 | 20230818 | 165000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 213 | 20230818 | 164900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 214 | 20230818 | 164800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 215 | 20230818 | 164700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 216 | 20230818 | 164600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 217 | 20230818 | 164500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 218 | 20230818 | 164400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 219 | 20230818 | 164300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 220 | 20230818 | 164200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 221 | 20230818 | 164100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 222 | 20230818 | 164000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 223 | 20230818 | 163900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 224 | 20230818 | 163800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 225 | 20230818 | 163700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 226 | 20230818 | 163600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 227 | 20230818 | 163500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 228 | 20230818 | 163400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 229 | 20230818 | 163300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 230 | 20230818 | 163200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 231 | 20230818 | 163100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 232 | 20230818 | 163000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 233 | 20230818 | 162900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 234 | 20230818 | 162800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 235 | 20230818 | 162700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 236 | 20230818 | 162600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 237 | 20230818 | 162500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 238 | 20230818 | 162400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 239 | 20230818 | 162300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 240 | 20230818 | 162200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 241 | 20230818 | 162100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 242 | 20230818 | 162000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 243 | 20230818 | 161900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 244 | 20230818 | 161800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 245 | 20230818 | 161700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 246 | 20230818 | 161600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 247 | 20230818 | 161500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 248 | 20230818 | 161400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 249 | 20230818 | 161300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 250 | 20230818 | 161200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 251 | 20230818 | 161100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 252 | 20230818 | 161000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 253 | 20230818 | 160900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 254 | 20230818 | 160800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 255 | 20230818 | 160700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 256 | 20230818 | 160600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 257 | 20230818 | 160500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 258 | 20230818 | 160400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 259 | 20230818 | 160300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 260 | 20230818 | 160200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 261 | 20230818 | 160100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 262 | 20230818 | 160000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 263 | 20230818 | 155900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 264 | 20230818 | 155800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 265 | 20230818 | 155700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 266 | 20230818 | 155600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 267 | 20230818 | 155500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 268 | 20230818 | 155400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 269 | 20230818 | 155300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 270 | 20230818 | 155200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 271 | 20230818 | 155100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 272 | 20230818 | 155000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 273 | 20230818 | 154900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 274 | 20230818 | 154800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 275 | 20230818 | 154700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 276 | 20230818 | 154600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 277 | 20230818 | 154500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 278 | 20230818 | 154400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 279 | 20230818 | 154300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 280 | 20230818 | 154200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 281 | 20230818 | 154100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 282 | 20230818 | 154000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 283 | 20230818 | 153900 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20230818 | 153800 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 285 | 20230818 | 153700 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 286 | 20230818 | 153600 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 287 | 20230818 | 153500 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 288 | 20230818 | 153400 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 289 | 20230818 | 153300 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 290 | 20230818 | 153200 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 291 | 20230818 | 153100 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 0 |
| 292 | 20230818 | 153000 | 1128545750 | 4350 | 4350 | 4350 | 4350 | 1959 |
| 293 | 20230818 | 152900 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 294 | 20230818 | 152800 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 295 | 20230818 | 152700 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 296 | 20230818 | 152600 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 297 | 20230818 | 152500 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 298 | 20230818 | 152400 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 299 | 20230818 | 152300 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 300 | 20230818 | 152200 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 301 | 20230818 | 152100 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 302 | 20230818 | 152000 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 303 | 20230818 | 151900 | 1120024100 | 4345 | 4345 | 4345 | 4345 | 223 |
| 304 | 20230818 | 151800 | 1119055165 | 4350 | 4345 | 4350 | 4345 | 483 |
| 305 | 20230818 | 151700 | 1116956280 | 4350 | 4335 | 4350 | 4335 | 122 |
| 306 | 20230818 | 151600 | 1116425955 | 4335 | 4345 | 4350 | 4330 | 1890 |
| 307 | 20230818 | 151500 | 1108226880 | 4340 | 4335 | 4340 | 4335 | 246 |
| 308 | 20230818 | 151400 | 1107159335 | 4330 | 4330 | 4330 | 4330 | 10 |
| 309 | 20230818 | 151300 | 1107116035 | 4330 | 4330 | 4330 | 4330 | 46 |
| 310 | 20230818 | 151200 | 1106916855 | 4335 | 4335 | 4335 | 4335 | 0 |
| 311 | 20230818 | 151100 | 1106916855 | 4335 | 4335 | 4335 | 4335 | 44 |
| 312 | 20230818 | 151000 | 1106726115 | 4335 | 4330 | 4335 | 4330 | 68 |
| 313 | 20230818 | 150900 | 1106431380 | 4335 | 4335 | 4335 | 4335 | 1 |
| 314 | 20230818 | 150800 | 1106427045 | 4335 | 4320 | 4335 | 4320 | 656 |
| 315 | 20230818 | 150700 | 1103588530 | 4320 | 4330 | 4330 | 4320 | 171 |
| 316 | 20230818 | 150600 | 1102849105 | 4330 | 4325 | 4330 | 4325 | 515 |
| 317 | 20230818 | 150500 | 1100621655 | 4325 | 4325 | 4325 | 4325 | 493 |
| 318 | 20230818 | 150400 | 1098489430 | 4325 | 4335 | 4335 | 4325 | 298 |
| 319 | 20230818 | 150300 | 1097198020 | 4320 | 4320 | 4320 | 4320 | 0 |
| 320 | 20230818 | 150200 | 1097198020 | 4320 | 4320 | 4320 | 4320 | 12 |
| 321 | 20230818 | 150100 | 1097146180 | 4335 | 4335 | 4335 | 4335 | 0 |
| 322 | 20230818 | 150000 | 1097146180 | 4335 | 4330 | 4335 | 4325 | 321 |
| 323 | 20230818 | 145900 | 1095757060 | 4340 | 4340 | 4340 | 4340 | 15 |
| 324 | 20230818 | 145800 | 1095691960 | 4340 | 4340 | 4340 | 4340 | 1 |
| 325 | 20230818 | 145700 | 1095687620 | 4320 | 4330 | 4330 | 4320 | 139 |
| 326 | 20230818 | 145600 | 1095086285 | 4330 | 4320 | 4330 | 4315 | 1208 |
| 327 | 20230818 | 145500 | 1089868100 | 4320 | 4325 | 4325 | 4320 | 1333 |
| 328 | 20230818 | 145400 | 1084104880 | 4325 | 4325 | 4330 | 4325 | 75 |
| 329 | 20230818 | 145300 | 1083780360 | 4330 | 4330 | 4330 | 4330 | 228 |
| 330 | 20230818 | 145200 | 1082793120 | 4340 | 4340 | 4340 | 4340 | 0 |
| 331 | 20230818 | 145100 | 1082793120 | 4340 | 4330 | 4340 | 4330 | 2 |
| 332 | 20230818 | 145000 | 1082784450 | 4340 | 4340 | 4340 | 4340 | 100 |
| 333 | 20230818 | 144900 | 1082350450 | 4340 | 4340 | 4340 | 4340 | 20 |
| 334 | 20230818 | 144800 | 1082263650 | 4340 | 4340 | 4340 | 4340 | 0 |
| 335 | 20230818 | 144700 | 1082263650 | 4340 | 4340 | 4340 | 4340 | 25 |
| 336 | 20230818 | 144600 | 1082155150 | 4330 | 4330 | 4330 | 4330 | 350 |
| 337 | 20230818 | 144500 | 1080639650 | 4340 | 4330 | 4345 | 4330 | 15 |
| 338 | 20230818 | 144400 | 1080574615 | 4345 | 4330 | 4345 | 4330 | 9 |
| 339 | 20230818 | 144300 | 1080535630 | 4345 | 4345 | 4345 | 4345 | 0 |
| 340 | 20230818 | 144200 | 1080535630 | 4345 | 4345 | 4345 | 4345 | 0 |
| 341 | 20230818 | 144100 | 1080535630 | 4345 | 4345 | 4345 | 4345 | 1 |
| 342 | 20230818 | 144000 | 1080531285 | 4330 | 4330 | 4330 | 4330 | 200 |
| 343 | 20230818 | 143900 | 1079665285 | 4345 | 4330 | 4345 | 4330 | 75 |
| 344 | 20230818 | 143800 | 1079340460 | 4335 | 4330 | 4340 | 4320 | 1166 |
| 345 | 20230818 | 143700 | 1074287465 | 4330 | 4325 | 4345 | 4325 | 2086 |
| 346 | 20230818 | 143600 | 1065262720 | 4330 | 4335 | 4335 | 4325 | 183 |
| 347 | 20230818 | 143500 | 1064470355 | 4345 | 4345 | 4345 | 4345 | 4 |
| 348 | 20230818 | 143400 | 1064452975 | 4325 | 4340 | 4345 | 4325 | 427 |
| 349 | 20230818 | 143300 | 1062600785 | 4335 | 4345 | 4345 | 4335 | 501 |
| 350 | 20230818 | 143200 | 1060428940 | 4330 | 4330 | 4330 | 4330 | 230 |
| 351 | 20230818 | 143100 | 1059433040 | 4330 | 4330 | 4330 | 4330 | 200 |
| 352 | 20230818 | 143000 | 1058567040 | 4340 | 4330 | 4340 | 4330 | 433 |
| 353 | 20230818 | 142900 | 1056691840 | 4325 | 4325 | 4325 | 4325 | 0 |
| 354 | 20230818 | 142800 | 1056691840 | 4325 | 4330 | 4330 | 4320 | 1040 |
| 355 | 20230818 | 142700 | 1052195950 | 4325 | 4325 | 4325 | 4325 | 0 |
| 356 | 20230818 | 142600 | 1052195950 | 4325 | 4325 | 4325 | 4325 | 0 |
| 357 | 20230818 | 142500 | 1052195950 | 4325 | 4325 | 4325 | 4325 | 893 |
| 358 | 20230818 | 142400 | 1048333725 | 4330 | 4335 | 4335 | 4330 | 584 |
| 359 | 20230818 | 142300 | 1045803655 | 4335 | 4335 | 4335 | 4335 | 0 |
| 360 | 20230818 | 142200 | 1045803655 | 4335 | 4335 | 4335 | 4335 | 0 |
| 361 | 20230818 | 142100 | 1045803655 | 4335 | 4335 | 4345 | 4335 | 891 |
| 362 | 20230818 | 142000 | 1041938870 | 4335 | 4330 | 4335 | 4330 | 1002 |
| 363 | 20230818 | 141900 | 1037600200 | 4330 | 4345 | 4345 | 4330 | 2051 |
| 364 | 20230818 | 141800 | 1028711745 | 4335 | 4345 | 4345 | 4335 | 78 |
| 365 | 20230818 | 141700 | 1028373605 | 4335 | 4345 | 4345 | 4335 | 499 |
| 366 | 20230818 | 141600 | 1026210125 | 4340 | 4340 | 4340 | 4340 | 199 |
| 367 | 20230818 | 141500 | 1025346465 | 4340 | 4340 | 4340 | 4340 | 0 |
| 368 | 20230818 | 141400 | 1025346465 | 4340 | 4345 | 4345 | 4340 | 333 |
| 369 | 20230818 | 141300 | 1023900675 | 4350 | 4345 | 4350 | 4345 | 190 |
| 370 | 20230818 | 141200 | 1023075065 | 4350 | 4350 | 4350 | 4350 | 2021 |
| 371 | 20230818 | 141100 | 1014283715 | 4355 | 4350 | 4355 | 4350 | 55 |
| 372 | 20230818 | 141000 | 1014044340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 373 | 20230818 | 140900 | 1014044340 | 4350 | 4350 | 4350 | 4350 | 24 |
| 374 | 20230818 | 140800 | 1013939940 | 4350 | 4350 | 4350 | 4350 | 0 |
| 375 | 20230818 | 140700 | 1013939940 | 4350 | 4350 | 4350 | 4350 | 0 |
| 376 | 20230818 | 140600 | 1013939940 | 4350 | 4350 | 4350 | 4350 | 890 |
| 377 | 20230818 | 140500 | 1010068440 | 4350 | 4350 | 4350 | 4350 | 1417 |
| 378 | 20230818 | 140400 | 1003904490 | 4350 | 4355 | 4355 | 4350 | 53 |
| 379 | 20230818 | 140300 | 1003673710 | 4355 | 4355 | 4355 | 4355 | 0 |
| 380 | 20230818 | 140200 | 1003673710 | 4355 | 4355 | 4355 | 4355 | 0 |
| 381 | 20230818 | 140100 | 1003673710 | 4355 | 4355 | 4355 | 4355 | 0 |
| 382 | 20230818 | 140000 | 1003673710 | 4355 | 4355 | 4355 | 4355 | 156 |
| 383 | 20230818 | 135900 | 1002994330 | 4355 | 4355 | 4355 | 4355 | 45 |
| 384 | 20230818 | 135800 | 1002798355 | 4355 | 4355 | 4360 | 4355 | 549 |
| 385 | 20230818 | 135700 | 1000407245 | 4355 | 4360 | 4360 | 4355 | 636 |
| 386 | 20230818 | 135600 | 997634885 | 4360 | 4360 | 4360 | 4360 | 226 |
| 387 | 20230818 | 135500 | 996649525 | 4350 | 4350 | 4350 | 4350 | 0 |
| 388 | 20230818 | 135400 | 996649525 | 4350 | 4350 | 4350 | 4350 | 0 |
| 389 | 20230818 | 135300 | 996649525 | 4350 | 4350 | 4350 | 4350 | 0 |
| 390 | 20230818 | 135200 | 996649525 | 4350 | 4355 | 4355 | 4350 | 600 |
| 391 | 20230818 | 135100 | 994039265 | 4350 | 4355 | 4355 | 4350 | 1059 |
| 392 | 20230818 | 135000 | 989429820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 393 | 20230818 | 134900 | 989429820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 394 | 20230818 | 134800 | 989429820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 395 | 20230818 | 134700 | 989429820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 396 | 20230818 | 134600 | 989429820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 397 | 20230818 | 134500 | 989429820 | 4355 | 4355 | 4355 | 4355 | 50 |
| 398 | 20230818 | 134400 | 989212070 | 4370 | 4370 | 4370 | 4370 | 25 |
| 399 | 20230818 | 134300 | 989102820 | 4355 | 4355 | 4355 | 4355 | 0 |
| 400 | 20230818 | 134200 | 989102820 | 4355 | 4355 | 4355 | 4355 | 299 |
| 401 | 20230818 | 134100 | 987800675 | 4370 | 4370 | 4370 | 4370 | 0 |
| 402 | 20230818 | 134000 | 987800675 | 4370 | 4370 | 4370 | 4370 | 12 |
| 403 | 20230818 | 133900 | 987748235 | 4355 | 4355 | 4355 | 4355 | 40 |
| 404 | 20230818 | 133800 | 987574035 | 4370 | 4370 | 4370 | 4370 | 0 |
| 405 | 20230818 | 133700 | 987574035 | 4370 | 4370 | 4370 | 4370 | 20 |
| 406 | 20230818 | 133600 | 987486635 | 4350 | 4370 | 4370 | 4350 | 1039 |
| 407 | 20230818 | 133500 | 982956715 | 4375 | 4375 | 4375 | 4375 | 0 |
| 408 | 20230818 | 133400 | 982956715 | 4375 | 4380 | 4380 | 4375 | 56 |
| 409 | 20230818 | 133300 | 982711685 | 4380 | 4380 | 4380 | 4380 | 0 |
| 410 | 20230818 | 133200 | 982711685 | 4380 | 4380 | 4380 | 4380 | 147 |
| 411 | 20230818 | 133100 | 982067825 | 4380 | 4375 | 4380 | 4375 | 58 |
| 412 | 20230818 | 133000 | 981814070 | 4380 | 4380 | 4380 | 4380 | 0 |
| 413 | 20230818 | 132900 | 981814070 | 4380 | 4385 | 4385 | 4380 | 211 |
| 414 | 20230818 | 132800 | 980889135 | 4385 | 4375 | 4390 | 4375 | 1771 |
| 415 | 20230818 | 132700 | 973126735 | 4375 | 4365 | 4375 | 4365 | 23 |
| 416 | 20230818 | 132600 | 973026320 | 4375 | 4375 | 4375 | 4375 | 0 |
| 417 | 20230818 | 132500 | 973026320 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20230818 | 132400 | 973026320 | 4375 | 4375 | 4375 | 4375 | 2 |
| 419 | 20230818 | 132300 | 973017570 | 4365 | 4375 | 4375 | 4365 | 86 |
| 420 | 20230818 | 132200 | 972641730 | 4375 | 4360 | 4375 | 4360 | 497 |
| 421 | 20230818 | 132100 | 970474710 | 4360 | 4360 | 4360 | 4360 | 58 |
| 422 | 20230818 | 132000 | 970221830 | 4365 | 4365 | 4365 | 4365 | 3 |
| 423 | 20230818 | 131900 | 970208735 | 4375 | 4380 | 4380 | 4375 | 534 |
| 424 | 20230818 | 131800 | 967872335 | 4390 | 4355 | 4390 | 4355 | 4607 |
| 425 | 20230818 | 131700 | 947695725 | 4350 | 4350 | 4350 | 4350 | 617 |
| 426 | 20230818 | 131600 | 945011775 | 4345 | 4345 | 4345 | 4345 | 201 |
| 427 | 20230818 | 131500 | 944138430 | 4345 | 4350 | 4350 | 4345 | 100 |
| 428 | 20230818 | 131400 | 943703865 | 4350 | 4350 | 4350 | 4350 | 1 |
| 429 | 20230818 | 131300 | 943699515 | 4350 | 4340 | 4350 | 4340 | 462 |
| 430 | 20230818 | 131200 | 941689835 | 4335 | 4350 | 4350 | 4335 | 2358 |
| 431 | 20230818 | 131100 | 931458340 | 4335 | 4350 | 4350 | 4335 | 1332 |
| 432 | 20230818 | 131000 | 925679900 | 4350 | 4350 | 4350 | 4340 | 400 |
| 433 | 20230818 | 130900 | 923940915 | 4350 | 4350 | 4350 | 4350 | 181 |
| 434 | 20230818 | 130800 | 923153565 | 4350 | 4350 | 4350 | 4350 | 498 |
| 435 | 20230818 | 130700 | 920987265 | 4345 | 4345 | 4345 | 4345 | 0 |
| 436 | 20230818 | 130600 | 920987265 | 4345 | 4350 | 4360 | 4335 | 3746 |
| 437 | 20230818 | 130500 | 904737135 | 4355 | 4355 | 4355 | 4355 | 12 |
| 438 | 20230818 | 130400 | 904684875 | 4355 | 4355 | 4355 | 4355 | 2 |
| 439 | 20230818 | 130300 | 904676165 | 4355 | 4350 | 4355 | 4350 | 74 |
| 440 | 20230818 | 130200 | 904354260 | 4350 | 4350 | 4350 | 4350 | 47 |
| 441 | 20230818 | 130100 | 904149810 | 4360 | 4360 | 4360 | 4360 | 0 |
| 442 | 20230818 | 130000 | 904149810 | 4360 | 4360 | 4360 | 4360 | 1 |
| 443 | 20230818 | 125900 | 904145450 | 4350 | 4345 | 4350 | 4340 | 1610 |
| 444 | 20230818 | 125800 | 897157835 | 4340 | 4355 | 4355 | 4340 | 1272 |
| 445 | 20230818 | 125700 | 891628480 | 4350 | 4360 | 4360 | 4340 | 1703 |
| 446 | 20230818 | 125600 | 884233495 | 4345 | 4345 | 4345 | 4345 | 0 |
| 447 | 20230818 | 125500 | 884233495 | 4345 | 4350 | 4350 | 4345 | 363 |
| 448 | 20230818 | 125400 | 882655920 | 4350 | 4350 | 4350 | 4350 | 0 |
| 449 | 20230818 | 125300 | 882655920 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20230818 | 125200 | 882655920 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20230818 | 125100 | 882655920 | 4350 | 4350 | 4350 | 4350 | 1342 |
| 452 | 20230818 | 125000 | 876818220 | 4355 | 4355 | 4355 | 4355 | 0 |
| 453 | 20230818 | 124900 | 876818220 | 4355 | 4355 | 4355 | 4355 | 84 |
| 454 | 20230818 | 124800 | 876452400 | 4360 | 4360 | 4360 | 4360 | 23 |
| 455 | 20230818 | 124700 | 876352120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 456 | 20230818 | 124600 | 876352120 | 4360 | 4360 | 4360 | 4360 | 0 |
| 457 | 20230818 | 124500 | 876352120 | 4360 | 4370 | 4370 | 4360 | 471 |
| 458 | 20230818 | 124400 | 874297540 | 4375 | 4375 | 4375 | 4375 | 0 |
| 459 | 20230818 | 124300 | 874297540 | 4375 | 4375 | 4375 | 4375 | 0 |
| 460 | 20230818 | 124200 | 874297540 | 4375 | 4375 | 4375 | 4375 | 0 |
| 461 | 20230818 | 124100 | 874297540 | 4375 | 4370 | 4375 | 4370 | 252 |
| 462 | 20230818 | 124000 | 873195070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 463 | 20230818 | 123900 | 873195070 | 4360 | 4360 | 4360 | 4360 | 0 |
| 464 | 20230818 | 123800 | 873195070 | 4360 | 4360 | 4360 | 4360 | 23 |
| 465 | 20230818 | 123700 | 873094790 | 4360 | 4365 | 4370 | 4360 | 196 |
| 466 | 20230818 | 123600 | 872238705 | 4365 | 4365 | 4365 | 4365 | 1 |
| 467 | 20230818 | 123500 | 872234340 | 4365 | 4365 | 4365 | 4365 | 1 |
| 468 | 20230818 | 123400 | 872229975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 469 | 20230818 | 123300 | 872229975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 470 | 20230818 | 123200 | 872229975 | 4360 | 4360 | 4360 | 4360 | 0 |
| 471 | 20230818 | 123100 | 872229975 | 4360 | 4360 | 4360 | 4360 | 87 |
| 472 | 20230818 | 123000 | 871850655 | 4360 | 4360 | 4360 | 4360 | 39 |
| 473 | 20230818 | 122900 | 871680615 | 4360 | 4365 | 4365 | 4360 | 750 |
| 474 | 20230818 | 122800 | 868409890 | 4365 | 4365 | 4365 | 4365 | 315 |
| 475 | 20230818 | 122700 | 867034915 | 4360 | 4360 | 4360 | 4360 | 0 |
| 476 | 20230818 | 122600 | 867034915 | 4360 | 4360 | 4360 | 4360 | 0 |
| 477 | 20230818 | 122500 | 867034915 | 4360 | 4365 | 4365 | 4360 | 12 |
| 478 | 20230818 | 122400 | 866982545 | 4355 | 4355 | 4355 | 4355 | 1153 |
| 479 | 20230818 | 122300 | 861961230 | 4355 | 4355 | 4355 | 4355 | 140 |
| 480 | 20230818 | 122200 | 861351530 | 4355 | 4360 | 4360 | 4355 | 606 |
| 481 | 20230818 | 122100 | 858709395 | 4360 | 4360 | 4360 | 4360 | 0 |
| 482 | 20230818 | 122000 | 858709395 | 4360 | 4360 | 4360 | 4360 | 66 |
| 483 | 20230818 | 121900 | 858421635 | 4365 | 4375 | 4375 | 4365 | 47 |
| 484 | 20230818 | 121800 | 858216130 | 4375 | 4375 | 4375 | 4375 | 115 |
| 485 | 20230818 | 121700 | 857713005 | 4365 | 4365 | 4365 | 4365 | 1009 |
| 486 | 20230818 | 121600 | 853308720 | 4370 | 4365 | 4370 | 4360 | 411 |
| 487 | 20230818 | 121500 | 851514875 | 4355 | 4365 | 4365 | 4355 | 2000 |
| 488 | 20230818 | 121400 | 842795145 | 4365 | 4365 | 4365 | 4365 | 0 |
| 489 | 20230818 | 121300 | 842795145 | 4365 | 4365 | 4365 | 4365 | 0 |
| 490 | 20230818 | 121200 | 842795145 | 4365 | 4365 | 4365 | 4365 | 0 |
| 491 | 20230818 | 121100 | 842795145 | 4365 | 4370 | 4370 | 4365 | 10 |
| 492 | 20230818 | 121000 | 842751480 | 4380 | 4380 | 4380 | 4380 | 10 |
| 493 | 20230818 | 120900 | 842707680 | 4380 | 4380 | 4380 | 4380 | 10 |
| 494 | 20230818 | 120800 | 842663880 | 4385 | 4385 | 4385 | 4385 | 20 |
| 495 | 20230818 | 120700 | 842576180 | 4385 | 4385 | 4385 | 4385 | 3 |
| 496 | 20230818 | 120600 | 842563025 | 4365 | 4380 | 4380 | 4365 | 384 |
| 497 | 20230818 | 120500 | 840884380 | 4380 | 4380 | 4380 | 4380 | 0 |
| 498 | 20230818 | 120400 | 840884380 | 4380 | 4375 | 4380 | 4375 | 2721 |
| 499 | 20230818 | 120300 | 828967690 | 4375 | 4375 | 4375 | 4375 | 0 |
| 500 | 20230818 | 120200 | 828967690 | 4375 | 4375 | 4375 | 4375 | 10 |
| 501 | 20230818 | 120100 | 828923940 | 4375 | 4375 | 4375 | 4375 | 1 |
| 502 | 20230818 | 120000 | 828919565 | 4375 | 4375 | 4375 | 4375 | 2 |
| 503 | 20230818 | 115900 | 828910815 | 4365 | 4370 | 4370 | 4365 | 800 |
| 504 | 20230818 | 115800 | 825418250 | 4375 | 4375 | 4375 | 4375 | 0 |
| 505 | 20230818 | 115700 | 825418250 | 4375 | 4380 | 4380 | 4375 | 278 |
| 506 | 20230818 | 115600 | 824200625 | 4375 | 4375 | 4375 | 4375 | 33 |
| 507 | 20230818 | 115500 | 824056250 | 4375 | 4360 | 4375 | 4360 | 102 |
| 508 | 20230818 | 115400 | 823611500 | 4360 | 4360 | 4360 | 4360 | 222 |
| 509 | 20230818 | 115300 | 822643580 | 4375 | 4375 | 4375 | 4375 | 2 |
| 510 | 20230818 | 115200 | 822634830 | 4360 | 4365 | 4365 | 4360 | 1866 |
| 511 | 20230818 | 115100 | 814493375 | 4365 | 4365 | 4365 | 4365 | 171 |
| 512 | 20230818 | 115000 | 813746960 | 4370 | 4370 | 4370 | 4370 | 1304 |
| 513 | 20230818 | 114900 | 808048480 | 4370 | 4370 | 4370 | 4370 | 55 |
| 514 | 20230818 | 114800 | 807808130 | 4370 | 4370 | 4370 | 4370 | 8 |
| 515 | 20230818 | 114700 | 807773170 | 4375 | 4375 | 4375 | 4375 | 10 |
| 516 | 20230818 | 114600 | 807729420 | 4375 | 4375 | 4375 | 4375 | 0 |
| 517 | 20230818 | 114500 | 807729420 | 4375 | 4375 | 4375 | 4375 | 50 |
| 518 | 20230818 | 114400 | 807510670 | 4375 | 4380 | 4380 | 4375 | 2316 |
| 519 | 20230818 | 114300 | 797366760 | 4380 | 4380 | 4380 | 4380 | 12 |
| 520 | 20230818 | 114200 | 797314200 | 4380 | 4380 | 4380 | 4380 | 38 |
| 521 | 20230818 | 114100 | 797147760 | 4380 | 4370 | 4380 | 4370 | 3386 |
| 522 | 20230818 | 114000 | 782339715 | 4375 | 4375 | 4375 | 4375 | 225 |
| 523 | 20230818 | 113900 | 781355340 | 4370 | 4370 | 4370 | 4370 | 79 |
| 524 | 20230818 | 113800 | 781010110 | 4375 | 4375 | 4375 | 4375 | 0 |
| 525 | 20230818 | 113700 | 781010110 | 4375 | 4370 | 4375 | 4370 | 1272 |
| 526 | 20230818 | 113600 | 775445470 | 4375 | 4380 | 4380 | 4375 | 654 |
| 527 | 20230818 | 113500 | 772584145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 528 | 20230818 | 113400 | 772584145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 529 | 20230818 | 113300 | 772584145 | 4380 | 4380 | 4380 | 4380 | 0 |
| 530 | 20230818 | 113200 | 772584145 | 4380 | 4380 | 4380 | 4380 | 167 |
| 531 | 20230818 | 113100 | 771852685 | 4385 | 4385 | 4385 | 4385 | 200 |
| 532 | 20230818 | 113000 | 770975685 | 4390 | 4390 | 4390 | 4390 | 302 |
| 533 | 20230818 | 112900 | 769649905 | 4390 | 4370 | 4390 | 4370 | 3252 |
| 534 | 20230818 | 112800 | 755401065 | 4370 | 4370 | 4370 | 4370 | 156 |
| 535 | 20230818 | 112700 | 754719345 | 4370 | 4370 | 4370 | 4365 | 1784 |
| 536 | 20230818 | 112600 | 746928110 | 4370 | 4370 | 4370 | 4370 | 67 |
| 537 | 20230818 | 112500 | 746635320 | 4375 | 4375 | 4375 | 4375 | 20 |
| 538 | 20230818 | 112400 | 746547820 | 4370 | 4375 | 4375 | 4370 | 137 |
| 539 | 20230818 | 112300 | 745949105 | 4375 | 4375 | 4375 | 4375 | 5 |
| 540 | 20230818 | 112200 | 745927230 | 4375 | 4370 | 4375 | 4370 | 172 |
| 541 | 20230818 | 112100 | 745175115 | 4370 | 4370 | 4370 | 4370 | 451 |
| 542 | 20230818 | 112000 | 743204245 | 4370 | 4380 | 4380 | 4370 | 300 |
| 543 | 20230818 | 111900 | 741892080 | 4375 | 4385 | 4385 | 4375 | 93 |
| 544 | 20230818 | 111800 | 741485080 | 4380 | 4375 | 4380 | 4375 | 1598 |
| 545 | 20230818 | 111700 | 734487010 | 4375 | 4370 | 4375 | 4370 | 555 |
| 546 | 20230818 | 111600 | 732060635 | 4370 | 4365 | 4370 | 4365 | 654 |
| 547 | 20230818 | 111500 | 729203425 | 4370 | 4370 | 4370 | 4370 | 100 |
| 548 | 20230818 | 111400 | 728766425 | 4370 | 4365 | 4370 | 4365 | 889 |
| 549 | 20230818 | 111300 | 724884505 | 4365 | 4370 | 4370 | 4365 | 325 |
| 550 | 20230818 | 111200 | 723465105 | 4370 | 4370 | 4370 | 4370 | 118 |
| 551 | 20230818 | 111100 | 722949445 | 4375 | 4370 | 4375 | 4370 | 300 |
| 552 | 20230818 | 111000 | 721636955 | 4370 | 4375 | 4375 | 4370 | 119 |
| 553 | 20230818 | 110900 | 721116745 | 4375 | 4375 | 4375 | 4375 | 0 |
| 554 | 20230818 | 110800 | 721116745 | 4375 | 4360 | 4375 | 4360 | 1042 |
| 555 | 20230818 | 110700 | 716567055 | 4360 | 4360 | 4365 | 4360 | 334 |
| 556 | 20230818 | 110600 | 715110695 | 4365 | 4360 | 4365 | 4360 | 3 |
| 557 | 20230818 | 110500 | 715097610 | 4360 | 4345 | 4360 | 4345 | 1278 |
| 558 | 20230818 | 110400 | 709531040 | 4350 | 4350 | 4350 | 4350 | 2 |
| 559 | 20230818 | 110300 | 709522340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 560 | 20230818 | 110200 | 709522340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 561 | 20230818 | 110100 | 709522340 | 4350 | 4350 | 4350 | 4350 | 2 |
| 562 | 20230818 | 110000 | 709513640 | 4345 | 4360 | 4360 | 4345 | 127 |
| 563 | 20230818 | 105900 | 708961510 | 4360 | 4360 | 4360 | 4360 | 148 |
| 564 | 20230818 | 105800 | 708316230 | 4350 | 4350 | 4350 | 4350 | 0 |
| 565 | 20230818 | 105700 | 708316230 | 4350 | 4355 | 4365 | 4350 | 4430 |
| 566 | 20230818 | 105600 | 689033255 | 4355 | 4365 | 4365 | 4355 | 13 |
| 567 | 20230818 | 105500 | 688976630 | 4355 | 4345 | 4360 | 4345 | 1570 |
| 568 | 20230818 | 105400 | 682149830 | 4345 | 4365 | 4365 | 4345 | 2456 |
| 569 | 20230818 | 105300 | 671457310 | 4365 | 4345 | 4365 | 4345 | 1820 |
| 570 | 20230818 | 105200 | 663524135 | 4345 | 4345 | 4345 | 4345 | 0 |
| 571 | 20230818 | 105100 | 663524135 | 4345 | 4345 | 4345 | 4345 | 0 |
| 572 | 20230818 | 105000 | 663524135 | 4345 | 4345 | 4345 | 4345 | 0 |
| 573 | 20230818 | 104900 | 663524135 | 4345 | 4355 | 4355 | 4345 | 528 |
| 574 | 20230818 | 104800 | 661228580 | 4355 | 4355 | 4355 | 4355 | 0 |
| 575 | 20230818 | 104700 | 661228580 | 4355 | 4355 | 4355 | 4355 | 103 |
| 576 | 20230818 | 104600 | 660780015 | 4355 | 4345 | 4355 | 4345 | 63 |
| 577 | 20230818 | 104500 | 660506270 | 4355 | 4345 | 4355 | 4345 | 648 |
| 578 | 20230818 | 104400 | 657690690 | 4345 | 4345 | 4345 | 4335 | 660 |
| 579 | 20230818 | 104300 | 654826560 | 4355 | 4355 | 4355 | 4355 | 22 |
| 580 | 20230818 | 104200 | 654730750 | 4355 | 4350 | 4355 | 4350 | 22 |
| 581 | 20230818 | 104100 | 654634990 | 4355 | 4355 | 4355 | 4355 | 0 |
| 582 | 20230818 | 104000 | 654634990 | 4355 | 4355 | 4355 | 4355 | 70 |
| 583 | 20230818 | 103900 | 654330140 | 4355 | 4350 | 4355 | 4350 | 1865 |
| 584 | 20230818 | 103800 | 646216900 | 4345 | 4345 | 4345 | 4345 | 1 |
| 585 | 20230818 | 103700 | 646212555 | 4345 | 4345 | 4345 | 4345 | 121 |
| 586 | 20230818 | 103600 | 645686810 | 4350 | 4345 | 4350 | 4345 | 915 |
| 587 | 20230818 | 103500 | 641710290 | 4345 | 4345 | 4345 | 4345 | 711 |
| 588 | 20230818 | 103400 | 638620995 | 4340 | 4340 | 4340 | 4340 | 351 |
| 589 | 20230818 | 103300 | 637097655 | 4350 | 4350 | 4355 | 4345 | 332 |
| 590 | 20230818 | 103200 | 635653640 | 4350 | 4345 | 4355 | 4345 | 376 |
| 591 | 20230818 | 103100 | 634018085 | 4350 | 4340 | 4350 | 4340 | 4555 |
| 592 | 20230818 | 103000 | 614248065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 593 | 20230818 | 102900 | 614248065 | 4340 | 4340 | 4340 | 4340 | 0 |
| 594 | 20230818 | 102800 | 614248065 | 4340 | 4340 | 4340 | 4340 | 411 |
| 595 | 20230818 | 102700 | 612464325 | 4340 | 4345 | 4345 | 4340 | 652 |
| 596 | 20230818 | 102600 | 609634640 | 4355 | 4360 | 4360 | 4355 | 23 |
| 597 | 20230818 | 102500 | 609534365 | 4360 | 4335 | 4360 | 4335 | 1457 |
| 598 | 20230818 | 102400 | 603195395 | 4335 | 4340 | 4350 | 4335 | 225 |
| 599 | 20230818 | 102300 | 602219335 | 4345 | 4350 | 4350 | 4345 | 63 |
| 600 | 20230818 | 102200 | 601945540 | 4350 | 4340 | 4355 | 4340 | 1602 |
| 601 | 20230818 | 102100 | 594977240 | 4350 | 4340 | 4350 | 4340 | 161 |
| 602 | 20230818 | 102000 | 594277670 | 4335 | 4325 | 4335 | 4325 | 1184 |
| 603 | 20230818 | 101900 | 589151175 | 4320 | 4310 | 4320 | 4310 | 210 |
| 604 | 20230818 | 101800 | 588244075 | 4310 | 4310 | 4310 | 4310 | 30 |
| 605 | 20230818 | 101700 | 588114775 | 4320 | 4320 | 4320 | 4320 | 254 |
| 606 | 20230818 | 101600 | 587017495 | 4320 | 4305 | 4320 | 4305 | 667 |
| 607 | 20230818 | 101500 | 584145075 | 4305 | 4320 | 4320 | 4305 | 145 |
| 608 | 20230818 | 101400 | 583520525 | 4315 | 4320 | 4320 | 4315 | 402 |
| 609 | 20230818 | 101300 | 581784095 | 4310 | 4320 | 4320 | 4310 | 857 |
| 610 | 20230818 | 101200 | 578084115 | 4320 | 4290 | 4320 | 4290 | 3013 |
| 611 | 20230818 | 101100 | 565124185 | 4290 | 4290 | 4295 | 4290 | 1345 |
| 612 | 20230818 | 101000 | 559349345 | 4280 | 4280 | 4280 | 4280 | 430 |
| 613 | 20230818 | 100900 | 557508945 | 4265 | 4275 | 4275 | 4265 | 1000 |
| 614 | 20230818 | 100800 | 553240015 | 4280 | 4280 | 4280 | 4280 | 38 |
| 615 | 20230818 | 100700 | 553077375 | 4285 | 4275 | 4285 | 4275 | 1040 |
| 616 | 20230818 | 100600 | 548626375 | 4270 | 4270 | 4270 | 4270 | 733 |
| 617 | 20230818 | 100500 | 545496465 | 4270 | 4265 | 4270 | 4265 | 1605 |
| 618 | 20230818 | 100400 | 538647260 | 4265 | 4275 | 4275 | 4265 | 5106 |
| 619 | 20230818 | 100300 | 516845925 | 4275 | 4285 | 4285 | 4275 | 41 |
| 620 | 20230818 | 100200 | 516670640 | 4285 | 4275 | 4285 | 4275 | 4871 |
| 621 | 20230818 | 100100 | 495846665 | 4275 | 4260 | 4275 | 4260 | 608 |
| 622 | 20230818 | 100000 | 493250540 | 4260 | 4260 | 4260 | 4260 | 50 |
| 623 | 20230818 | 095900 | 493037540 | 4270 | 4280 | 4280 | 4270 | 6489 |
| 624 | 20230818 | 095800 | 465298180 | 4280 | 4280 | 4290 | 4265 | 8024 |
| 625 | 20230818 | 095700 | 430949230 | 4280 | 4280 | 4280 | 4280 | 11 |
| 626 | 20230818 | 095600 | 430902150 | 4280 | 4280 | 4280 | 4280 | 2 |
| 627 | 20230818 | 095500 | 430893590 | 4280 | 4280 | 4280 | 4280 | 129 |
| 628 | 20230818 | 095400 | 430341470 | 4280 | 4280 | 4280 | 4280 | 61 |
| 629 | 20230818 | 095300 | 430080390 | 4280 | 4280 | 4280 | 4280 | 611 |
| 630 | 20230818 | 095200 | 427465310 | 4275 | 4275 | 4275 | 4275 | 859 |
| 631 | 20230818 | 095100 | 423793085 | 4280 | 4280 | 4285 | 4280 | 614 |
| 632 | 20230818 | 095000 | 421163915 | 4285 | 4280 | 4285 | 4275 | 62 |
| 633 | 20230818 | 094900 | 420898685 | 4285 | 4285 | 4285 | 4285 | 22 |
| 634 | 20230818 | 094800 | 420804415 | 4285 | 4280 | 4285 | 4280 | 154 |
| 635 | 20230818 | 094700 | 420145190 | 4280 | 4280 | 4280 | 4280 | 20 |
| 636 | 20230818 | 094600 | 420059590 | 4275 | 4275 | 4275 | 4275 | 392 |
| 637 | 20230818 | 094500 | 418383790 | 4275 | 4275 | 4275 | 4275 | 37 |
| 638 | 20230818 | 094400 | 418225615 | 4275 | 4275 | 4275 | 4275 | 50 |
| 639 | 20230818 | 094300 | 418011865 | 4275 | 4270 | 4275 | 4270 | 882 |
| 640 | 20230818 | 094200 | 414242065 | 4265 | 4255 | 4265 | 4245 | 2357 |
| 641 | 20230818 | 094100 | 404214975 | 4260 | 4270 | 4270 | 4260 | 1064 |
| 642 | 20230818 | 094000 | 399674550 | 4270 | 4270 | 4280 | 4265 | 2254 |
| 643 | 20230818 | 093900 | 390043355 | 4270 | 4240 | 4270 | 4240 | 5310 |
| 644 | 20230818 | 093800 | 367439030 | 4245 | 4255 | 4255 | 4245 | 1030 |
| 645 | 20230818 | 093700 | 363066010 | 4255 | 4260 | 4260 | 4255 | 783 |
| 646 | 20230818 | 093600 | 359733275 | 4245 | 4255 | 4260 | 4245 | 738 |
| 647 | 20230818 | 093500 | 356593730 | 4250 | 4260 | 4260 | 4235 | 3008 |
| 648 | 20230818 | 093400 | 343826345 | 4260 | 4255 | 4260 | 4255 | 47 |
| 649 | 20230818 | 093300 | 343626280 | 4260 | 4255 | 4265 | 4255 | 940 |
| 650 | 20230818 | 093200 | 339622095 | 4255 | 4255 | 4255 | 4255 | 504 |
| 651 | 20230818 | 093100 | 337477575 | 4260 | 4245 | 4260 | 4235 | 887 |
| 652 | 20230818 | 093000 | 333711515 | 4235 | 4235 | 4235 | 4235 | 0 |
| 653 | 20230818 | 092900 | 333711515 | 4235 | 4240 | 4240 | 4235 | 399 |
| 654 | 20230818 | 092800 | 332020840 | 4240 | 4240 | 4240 | 4240 | 92 |
| 655 | 20230818 | 092700 | 331630760 | 4240 | 4250 | 4250 | 4240 | 1133 |
| 656 | 20230818 | 092600 | 326816750 | 4255 | 4255 | 4255 | 4255 | 278 |
| 657 | 20230818 | 092500 | 325633860 | 4265 | 4235 | 4265 | 4235 | 5685 |
| 658 | 20230818 | 092400 | 301497890 | 4240 | 4240 | 4240 | 4240 | 50 |
| 659 | 20230818 | 092300 | 301285890 | 4245 | 4250 | 4250 | 4230 | 3065 |
| 660 | 20230818 | 092200 | 288318870 | 4250 | 4240 | 4250 | 4230 | 5617 |
| 661 | 20230818 | 092100 | 264531165 | 4240 | 4245 | 4245 | 4240 | 2536 |
| 662 | 20230818 | 092000 | 253776930 | 4245 | 4245 | 4250 | 4240 | 1713 |
| 663 | 20230818 | 091900 | 246510140 | 4255 | 4250 | 4255 | 4240 | 1468 |
| 664 | 20230818 | 091800 | 240270295 | 4255 | 4235 | 4255 | 4235 | 2108 |
| 665 | 20230818 | 091700 | 231339145 | 4240 | 4245 | 4245 | 4240 | 1944 |
| 666 | 20230818 | 091600 | 223094045 | 4250 | 4265 | 4265 | 4250 | 1687 |
| 667 | 20230818 | 091500 | 215915975 | 4265 | 4245 | 4265 | 4235 | 1602 |
| 668 | 20230818 | 091400 | 209110770 | 4240 | 4240 | 4240 | 4235 | 2789 |
| 669 | 20230818 | 091300 | 197288590 | 4240 | 4240 | 4240 | 4230 | 536 |
| 670 | 20230818 | 091200 | 195017500 | 4240 | 4250 | 4250 | 4235 | 575 |
| 671 | 20230818 | 091100 | 192581695 | 4235 | 4240 | 4245 | 4235 | 10886 |
| 672 | 20230818 | 091000 | 146446315 | 4245 | 4245 | 4245 | 4245 | 1371 |
| 673 | 20230818 | 090900 | 140626420 | 4240 | 4255 | 4255 | 4230 | 5719 |
| 674 | 20230818 | 090800 | 116341270 | 4260 | 4265 | 4270 | 4250 | 6029 |
| 675 | 20230818 | 090700 | 90663585 | 4265 | 4280 | 4280 | 4265 | 3099 |
| 676 | 20230818 | 090600 | 77432650 | 4280 | 4290 | 4290 | 4275 | 1043 |
| 677 | 20230818 | 090500 | 72970890 | 4290 | 4310 | 4310 | 4290 | 251 |
| 678 | 20230818 | 090400 | 71892680 | 4310 | 4305 | 4310 | 4305 | 188 |
| 679 | 20230818 | 090300 | 71083140 | 4305 | 4310 | 4310 | 4305 | 456 |
| 680 | 20230818 | 090200 | 69117790 | 4295 | 4280 | 4295 | 4280 | 1669 |
| 681 | 20230818 | 090100 | 61957935 | 4285 | 4295 | 4295 | 4280 | 6058 |
| 682 | 20230818 | 090000 | 35993560 | 4290 | 4280 | 4315 | 4280 | 8409 |