33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 193200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 3 | 20230818 | 193100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20230818 | 193000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20230818 | 192900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20230818 | 192800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20230818 | 192700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20230818 | 192600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20230818 | 192500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20230818 | 192400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20230818 | 192300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20230818 | 192200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20230818 | 192100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20230818 | 192000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20230818 | 191900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20230818 | 191800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20230818 | 191700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20230818 | 191600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20230818 | 191500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20230818 | 191400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20230818 | 191300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20230818 | 191200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20230818 | 191100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20230818 | 191000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20230818 | 190900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20230818 | 190800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20230818 | 190700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20230818 | 190600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20230818 | 190500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20230818 | 190400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20230818 | 190300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20230818 | 190200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 33 | 20230818 | 190100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20230818 | 190000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20230818 | 185900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20230818 | 185800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20230818 | 185700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20230818 | 185600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20230818 | 185500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20230818 | 185400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20230818 | 185300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20230818 | 185200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20230818 | 185100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20230818 | 185000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20230818 | 184900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20230818 | 184800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20230818 | 184700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20230818 | 184600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20230818 | 184500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20230818 | 184400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20230818 | 184300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20230818 | 184200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20230818 | 184100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20230818 | 184000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20230818 | 183900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20230818 | 183800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20230818 | 183700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20230818 | 183600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20230818 | 183500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20230818 | 183400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20230818 | 183300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20230818 | 183200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 63 | 20230818 | 183100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20230818 | 183000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20230818 | 182900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20230818 | 182800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20230818 | 182700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20230818 | 182600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20230818 | 182500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20230818 | 182400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20230818 | 182300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20230818 | 182200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20230818 | 182100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20230818 | 182000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20230818 | 181900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20230818 | 181800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20230818 | 181700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20230818 | 181600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20230818 | 181500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20230818 | 181400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20230818 | 181300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20230818 | 181200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20230818 | 181100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20230818 | 181000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20230818 | 180900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20230818 | 180800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20230818 | 180700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20230818 | 180600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20230818 | 180500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20230818 | 180400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20230818 | 180300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20230818 | 180200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 93 | 20230818 | 180100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20230818 | 180000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20230818 | 175900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20230818 | 175800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20230818 | 175700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20230818 | 175600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20230818 | 175500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20230818 | 175400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20230818 | 175300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20230818 | 175200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20230818 | 175100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20230818 | 175000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20230818 | 174900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20230818 | 174800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20230818 | 174700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20230818 | 174600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20230818 | 174500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20230818 | 174400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20230818 | 174300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20230818 | 174200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20230818 | 174100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20230818 | 174000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20230818 | 173900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20230818 | 173800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20230818 | 173700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20230818 | 173600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20230818 | 173500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20230818 | 173400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20230818 | 173300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20230818 | 173200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 123 | 20230818 | 173100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20230818 | 173000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20230818 | 172900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20230818 | 172800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20230818 | 172700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20230818 | 172600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20230818 | 172500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20230818 | 172400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20230818 | 172300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20230818 | 172200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20230818 | 172100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20230818 | 172000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20230818 | 171900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20230818 | 171800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20230818 | 171700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20230818 | 171600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20230818 | 171500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20230818 | 171400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20230818 | 171300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20230818 | 171200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20230818 | 171100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20230818 | 171000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20230818 | 170900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20230818 | 170800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20230818 | 170700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20230818 | 170600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20230818 | 170500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20230818 | 170400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20230818 | 170300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20230818 | 170200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 153 | 20230818 | 170100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20230818 | 170000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20230818 | 165900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20230818 | 165800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20230818 | 165700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20230818 | 165600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20230818 | 165500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20230818 | 165400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20230818 | 165300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20230818 | 165200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20230818 | 165100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20230818 | 165000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20230818 | 164900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20230818 | 164800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20230818 | 164700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20230818 | 164600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20230818 | 164500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20230818 | 164400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20230818 | 164300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20230818 | 164200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20230818 | 164100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20230818 | 164000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20230818 | 163900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20230818 | 163800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20230818 | 163700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20230818 | 163600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20230818 | 163500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20230818 | 163400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20230818 | 163300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20230818 | 163200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 183 | 20230818 | 163100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20230818 | 163000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20230818 | 162900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20230818 | 162800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20230818 | 162700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20230818 | 162600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20230818 | 162500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20230818 | 162400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20230818 | 162300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20230818 | 162200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20230818 | 162100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20230818 | 162000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20230818 | 161900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20230818 | 161800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20230818 | 161700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20230818 | 161600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20230818 | 161500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20230818 | 161400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20230818 | 161300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20230818 | 161200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20230818 | 161100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20230818 | 161000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20230818 | 160900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20230818 | 160800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20230818 | 160700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20230818 | 160600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20230818 | 160500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20230818 | 160400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20230818 | 160300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20230818 | 160200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 213 | 20230818 | 160100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20230818 | 160000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20230818 | 155900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20230818 | 155800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20230818 | 155700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20230818 | 155600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20230818 | 155500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20230818 | 155400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20230818 | 155300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20230818 | 155200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20230818 | 155100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20230818 | 155000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20230818 | 154900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20230818 | 154800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20230818 | 154700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 228 | 20230818 | 154600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20230818 | 154500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20230818 | 154400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20230818 | 154300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20230818 | 154200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20230818 | 154100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20230818 | 154000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20230818 | 153900 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20230818 | 153800 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20230818 | 153700 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20230818 | 153600 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 239 | 20230818 | 153500 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 240 | 20230818 | 153400 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 241 | 20230818 | 153300 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 242 | 20230818 | 153200 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 243 | 20230818 | 153100 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 0 |
| 244 | 20230818 | 153000 | 2791320670 | 14500 | 14500 | 14500 | 14500 | 5661 |
| 245 | 20230818 | 152900 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 246 | 20230818 | 152800 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 247 | 20230818 | 152700 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 248 | 20230818 | 152600 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 249 | 20230818 | 152500 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 250 | 20230818 | 152400 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 251 | 20230818 | 152300 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 252 | 20230818 | 152200 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 253 | 20230818 | 152100 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 254 | 20230818 | 152000 | 2709236170 | 14480 | 14480 | 14480 | 14480 | 0 |
| 255 | 20230818 | 151900 | 2709236170 | 14480 | 14440 | 14500 | 14440 | 724 |
| 256 | 20230818 | 151800 | 2698746220 | 14450 | 14410 | 14450 | 14380 | 1124 |
| 257 | 20230818 | 151700 | 2682534520 | 14380 | 14420 | 14420 | 14380 | 18 |
| 258 | 20230818 | 151600 | 2682275640 | 14370 | 14420 | 14440 | 14370 | 1660 |
| 259 | 20230818 | 151500 | 2658354290 | 14450 | 14450 | 14470 | 14380 | 1561 |
| 260 | 20230818 | 151400 | 2635837440 | 14450 | 14440 | 14450 | 14440 | 619 |
| 261 | 20230818 | 151300 | 2626898440 | 14430 | 14470 | 14470 | 14430 | 884 |
| 262 | 20230818 | 151200 | 2614132410 | 14480 | 14530 | 14530 | 14480 | 251 |
| 263 | 20230818 | 151100 | 2610494430 | 14520 | 14480 | 14560 | 14470 | 286 |
| 264 | 20230818 | 151000 | 2606347280 | 14480 | 14500 | 14500 | 14470 | 923 |
| 265 | 20230818 | 150900 | 2592967110 | 14480 | 14480 | 14500 | 14480 | 663 |
| 266 | 20230818 | 150800 | 2583363020 | 14480 | 14480 | 14490 | 14430 | 847 |
| 267 | 20230818 | 150700 | 2571128950 | 14490 | 14400 | 14490 | 14400 | 464 |
| 268 | 20230818 | 150600 | 2564419710 | 14400 | 14320 | 14400 | 14320 | 2547 |
| 269 | 20230818 | 150500 | 2527901880 | 14320 | 14290 | 14320 | 14270 | 1426 |
| 270 | 20230818 | 150400 | 2507519120 | 14290 | 14270 | 14290 | 14270 | 350 |
| 271 | 20230818 | 150300 | 2502520260 | 14290 | 14220 | 14290 | 14170 | 8040 |
| 272 | 20230818 | 150200 | 2388325100 | 14240 | 14210 | 14240 | 14210 | 503 |
| 273 | 20230818 | 150100 | 2381174400 | 14210 | 14250 | 14250 | 14200 | 227 |
| 274 | 20230818 | 150000 | 2377950100 | 14250 | 14180 | 14250 | 14170 | 1410 |
| 275 | 20230818 | 145900 | 2357933610 | 14200 | 14220 | 14230 | 14200 | 998 |
| 276 | 20230818 | 145800 | 2343744870 | 14200 | 14260 | 14260 | 14170 | 3295 |
| 277 | 20230818 | 145700 | 2296925420 | 14260 | 14300 | 14300 | 14240 | 1703 |
| 278 | 20230818 | 145600 | 2272637720 | 14280 | 14330 | 14330 | 14270 | 1781 |
| 279 | 20230818 | 145500 | 2247174630 | 14330 | 14310 | 14340 | 14310 | 238 |
| 280 | 20230818 | 145400 | 2243766430 | 14320 | 14370 | 14370 | 14320 | 132 |
| 281 | 20230818 | 145300 | 2241873230 | 14380 | 14320 | 14380 | 14280 | 1527 |
| 282 | 20230818 | 145200 | 2219995900 | 14310 | 14380 | 14400 | 14260 | 2193 |
| 283 | 20230818 | 145100 | 2188611200 | 14330 | 14190 | 14330 | 14180 | 1726 |
| 284 | 20230818 | 145000 | 2163998720 | 14180 | 14100 | 14230 | 14090 | 6002 |
| 285 | 20230818 | 144900 | 2079041860 | 14120 | 14250 | 14250 | 14100 | 3192 |
| 286 | 20230818 | 144800 | 2033855740 | 14250 | 14140 | 14250 | 14120 | 2992 |
| 287 | 20230818 | 144700 | 1991489210 | 14140 | 14400 | 14400 | 14140 | 4713 |
| 288 | 20230818 | 144600 | 1924107390 | 14400 | 14400 | 14440 | 14380 | 1394 |
| 289 | 20230818 | 144500 | 1904048000 | 14400 | 14550 | 14560 | 14370 | 3328 |
| 290 | 20230818 | 144400 | 1855982680 | 14550 | 14620 | 14620 | 14510 | 2995 |
| 291 | 20230818 | 144300 | 1812445970 | 14610 | 14690 | 14730 | 14600 | 2187 |
| 292 | 20230818 | 144200 | 1780395230 | 14680 | 14710 | 14720 | 14680 | 807 |
| 293 | 20230818 | 144100 | 1768533940 | 14720 | 14730 | 14730 | 14720 | 757 |
| 294 | 20230818 | 144000 | 1757389690 | 14720 | 14780 | 14820 | 14710 | 4360 |
| 295 | 20230818 | 143900 | 1693061110 | 14780 | 14810 | 14840 | 14780 | 935 |
| 296 | 20230818 | 143800 | 1679222260 | 14810 | 14810 | 14810 | 14800 | 717 |
| 297 | 20230818 | 143700 | 1668604490 | 14810 | 14810 | 14840 | 14810 | 758 |
| 298 | 20230818 | 143600 | 1657364670 | 14810 | 14810 | 14840 | 14810 | 1727 |
| 299 | 20230818 | 143500 | 1631780610 | 14800 | 14870 | 14870 | 14800 | 1894 |
| 300 | 20230818 | 143400 | 1603711450 | 14870 | 14900 | 14900 | 14870 | 3687 |
| 301 | 20230818 | 143300 | 1548862200 | 14900 | 14930 | 14960 | 14870 | 4681 |
| 302 | 20230818 | 143200 | 1479026100 | 14930 | 14990 | 14990 | 14920 | 824 |
| 303 | 20230818 | 143100 | 1466719710 | 14980 | 14990 | 14990 | 14910 | 2882 |
| 304 | 20230818 | 143000 | 1423688830 | 14990 | 14990 | 14990 | 14990 | 18 |
| 305 | 20230818 | 142900 | 1423419010 | 15000 | 14990 | 15000 | 14900 | 3385 |
| 306 | 20230818 | 142800 | 1372840460 | 14990 | 15000 | 15010 | 14990 | 721 |
| 307 | 20230818 | 142700 | 1362027430 | 15000 | 15030 | 15030 | 15000 | 1167 |
| 308 | 20230818 | 142600 | 1344509900 | 15030 | 15040 | 15080 | 15010 | 3455 |
| 309 | 20230818 | 142500 | 1292574800 | 15050 | 15070 | 15070 | 15050 | 27 |
| 310 | 20230818 | 142400 | 1292168310 | 15070 | 15070 | 15080 | 15070 | 500 |
| 311 | 20230818 | 142300 | 1284632310 | 15070 | 15110 | 15110 | 15070 | 856 |
| 312 | 20230818 | 142200 | 1271719190 | 15110 | 15120 | 15130 | 15100 | 873 |
| 313 | 20230818 | 142100 | 1258518640 | 15120 | 15120 | 15120 | 15120 | 17 |
| 314 | 20230818 | 142000 | 1258261600 | 15120 | 15110 | 15130 | 15110 | 370 |
| 315 | 20230818 | 141900 | 1252670290 | 15110 | 15120 | 15130 | 15110 | 520 |
| 316 | 20230818 | 141800 | 1244807960 | 15130 | 15120 | 15130 | 15120 | 1217 |
| 317 | 20230818 | 141700 | 1226397680 | 15080 | 15080 | 15100 | 15080 | 1057 |
| 318 | 20230818 | 141600 | 1210447590 | 15090 | 15100 | 15120 | 15090 | 602 |
| 319 | 20230818 | 141500 | 1201358730 | 15120 | 15060 | 15120 | 15060 | 1129 |
| 320 | 20230818 | 141400 | 1184324330 | 15070 | 15070 | 15070 | 15070 | 169 |
| 321 | 20230818 | 141300 | 1181777500 | 15060 | 15070 | 15130 | 15040 | 2790 |
| 322 | 20230818 | 141200 | 1139725180 | 15070 | 15220 | 15220 | 15000 | 9412 |
| 323 | 20230818 | 141100 | 997656190 | 15230 | 15270 | 15270 | 15230 | 1288 |
| 324 | 20230818 | 141000 | 978029020 | 15250 | 15280 | 15280 | 15250 | 1256 |
| 325 | 20230818 | 140900 | 958859910 | 15280 | 15280 | 15280 | 15260 | 318 |
| 326 | 20230818 | 140800 | 954004170 | 15280 | 15290 | 15290 | 15280 | 31 |
| 327 | 20230818 | 140700 | 953530190 | 15290 | 15290 | 15290 | 15290 | 0 |
| 328 | 20230818 | 140600 | 953530190 | 15290 | 15290 | 15290 | 15290 | 104 |
| 329 | 20230818 | 140500 | 951940030 | 15300 | 15330 | 15330 | 15300 | 270 |
| 330 | 20230818 | 140400 | 947805660 | 15330 | 15350 | 15350 | 15330 | 241 |
| 331 | 20230818 | 140300 | 944110110 | 15350 | 15350 | 15350 | 15350 | 0 |
| 332 | 20230818 | 140200 | 944110110 | 15350 | 15350 | 15350 | 15350 | 0 |
| 333 | 20230818 | 140100 | 944110110 | 15350 | 15350 | 15350 | 15350 | 29 |
| 334 | 20230818 | 140000 | 943664960 | 15350 | 15350 | 15350 | 15350 | 0 |
| 335 | 20230818 | 135900 | 943664960 | 15350 | 15350 | 15350 | 15350 | 62 |
| 336 | 20230818 | 135800 | 942713260 | 15350 | 15310 | 15350 | 15310 | 73 |
| 337 | 20230818 | 135700 | 941595590 | 15330 | 15340 | 15360 | 15320 | 276 |
| 338 | 20230818 | 135600 | 937365230 | 15360 | 15360 | 15360 | 15360 | 0 |
| 339 | 20230818 | 135500 | 937365230 | 15360 | 15360 | 15360 | 15360 | 0 |
| 340 | 20230818 | 135400 | 937365230 | 15360 | 15380 | 15380 | 15360 | 27 |
| 341 | 20230818 | 135300 | 936950490 | 15370 | 15380 | 15380 | 15370 | 73 |
| 342 | 20230818 | 135200 | 935828330 | 15380 | 15380 | 15380 | 15380 | 495 |
| 343 | 20230818 | 135100 | 928215230 | 15380 | 15350 | 15380 | 15350 | 4 |
| 344 | 20230818 | 135000 | 928153800 | 15340 | 15340 | 15340 | 15330 | 332 |
| 345 | 20230818 | 134900 | 923061410 | 15340 | 15340 | 15340 | 15340 | 200 |
| 346 | 20230818 | 134800 | 919993410 | 15350 | 15360 | 15360 | 15350 | 11 |
| 347 | 20230818 | 134700 | 919824520 | 15350 | 15360 | 15360 | 15350 | 253 |
| 348 | 20230818 | 134600 | 915939570 | 15380 | 15380 | 15380 | 15380 | 62 |
| 349 | 20230818 | 134500 | 914986010 | 15380 | 15380 | 15380 | 15380 | 0 |
| 350 | 20230818 | 134400 | 914986010 | 15380 | 15380 | 15380 | 15380 | 0 |
| 351 | 20230818 | 134300 | 914986010 | 15380 | 15380 | 15380 | 15380 | 1 |
| 352 | 20230818 | 134200 | 914970630 | 15350 | 15360 | 15360 | 15350 | 84 |
| 353 | 20230818 | 134100 | 913680440 | 15380 | 15380 | 15380 | 15380 | 10 |
| 354 | 20230818 | 134000 | 913526640 | 15380 | 15380 | 15380 | 15380 | 0 |
| 355 | 20230818 | 133900 | 913526640 | 15380 | 15380 | 15380 | 15380 | 20 |
| 356 | 20230818 | 133800 | 913219040 | 15380 | 15380 | 15380 | 15380 | 47 |
| 357 | 20230818 | 133700 | 912496180 | 15380 | 15380 | 15380 | 15370 | 109 |
| 358 | 20230818 | 133600 | 910820510 | 15390 | 15390 | 15390 | 15390 | 0 |
| 359 | 20230818 | 133500 | 910820510 | 15390 | 15380 | 15390 | 15380 | 37 |
| 360 | 20230818 | 133400 | 910251220 | 15380 | 15390 | 15390 | 15380 | 183 |
| 361 | 20230818 | 133300 | 907436470 | 15390 | 15390 | 15390 | 15390 | 0 |
| 362 | 20230818 | 133200 | 907436470 | 15390 | 15390 | 15390 | 15390 | 29 |
| 363 | 20230818 | 133100 | 906990160 | 15390 | 15390 | 15390 | 15390 | 28 |
| 364 | 20230818 | 133000 | 906559240 | 15390 | 15390 | 15390 | 15390 | 49 |
| 365 | 20230818 | 132900 | 905805130 | 15370 | 15370 | 15370 | 15370 | 0 |
| 366 | 20230818 | 132800 | 905805130 | 15370 | 15370 | 15370 | 15370 | 1 |
| 367 | 20230818 | 132700 | 905789760 | 15390 | 15390 | 15390 | 15390 | 0 |
| 368 | 20230818 | 132600 | 905789760 | 15390 | 15360 | 15390 | 15360 | 78 |
| 369 | 20230818 | 132500 | 904591650 | 15350 | 15350 | 15350 | 15350 | 107 |
| 370 | 20230818 | 132400 | 902949200 | 15360 | 15360 | 15360 | 15360 | 0 |
| 371 | 20230818 | 132300 | 902949200 | 15360 | 15360 | 15360 | 15360 | 199 |
| 372 | 20230818 | 132200 | 899892560 | 15390 | 15390 | 15390 | 15390 | 7 |
| 373 | 20230818 | 132100 | 899784830 | 15390 | 15390 | 15390 | 15390 | 7 |
| 374 | 20230818 | 132000 | 899677100 | 15360 | 15380 | 15380 | 15360 | 65 |
| 375 | 20230818 | 131900 | 898678400 | 15380 | 15380 | 15380 | 15380 | 5 |
| 376 | 20230818 | 131800 | 898601500 | 15390 | 15390 | 15390 | 15390 | 38 |
| 377 | 20230818 | 131700 | 898016680 | 15380 | 15380 | 15380 | 15380 | 30 |
| 378 | 20230818 | 131600 | 897555280 | 15380 | 15380 | 15380 | 15380 | 15 |
| 379 | 20230818 | 131500 | 897324580 | 15390 | 15390 | 15390 | 15390 | 0 |
| 380 | 20230818 | 131400 | 897324580 | 15390 | 15440 | 15440 | 15390 | 252 |
| 381 | 20230818 | 131300 | 893443750 | 15400 | 15400 | 15440 | 15400 | 70 |
| 382 | 20230818 | 131200 | 892365230 | 15400 | 15400 | 15400 | 15400 | 0 |
| 383 | 20230818 | 131100 | 892365230 | 15400 | 15400 | 15400 | 15400 | 24 |
| 384 | 20230818 | 131000 | 891995630 | 15390 | 15390 | 15390 | 15390 | 1 |
| 385 | 20230818 | 130900 | 891980240 | 15400 | 15400 | 15400 | 15400 | 50 |
| 386 | 20230818 | 130800 | 891210240 | 15400 | 15410 | 15410 | 15400 | 123 |
| 387 | 20230818 | 130700 | 889315750 | 15410 | 15410 | 15410 | 15410 | 0 |
| 388 | 20230818 | 130600 | 889315750 | 15410 | 15410 | 15410 | 15410 | 348 |
| 389 | 20230818 | 130500 | 883953070 | 15410 | 15410 | 15410 | 15410 | 7 |
| 390 | 20230818 | 130400 | 883845200 | 15410 | 15410 | 15410 | 15410 | 0 |
| 391 | 20230818 | 130300 | 883845200 | 15410 | 15410 | 15410 | 15410 | 17 |
| 392 | 20230818 | 130200 | 883583230 | 15370 | 15370 | 15370 | 15370 | 0 |
| 393 | 20230818 | 130100 | 883583230 | 15370 | 15370 | 15370 | 15370 | 153 |
| 394 | 20230818 | 130000 | 881231620 | 15370 | 15370 | 15370 | 15370 | 98 |
| 395 | 20230818 | 125900 | 879725360 | 15370 | 15370 | 15370 | 15370 | 14 |
| 396 | 20230818 | 125800 | 879510180 | 15370 | 15370 | 15370 | 15370 | 11 |
| 397 | 20230818 | 125700 | 879341110 | 15370 | 15370 | 15370 | 15370 | 0 |
| 398 | 20230818 | 125600 | 879341110 | 15370 | 15380 | 15380 | 15370 | 432 |
| 399 | 20230818 | 125500 | 872697120 | 15390 | 15400 | 15400 | 15390 | 42 |
| 400 | 20230818 | 125400 | 872050360 | 15380 | 15410 | 15410 | 15380 | 120 |
| 401 | 20230818 | 125300 | 870204160 | 15370 | 15360 | 15370 | 15330 | 459 |
| 402 | 20230818 | 125200 | 863161650 | 15370 | 15400 | 15410 | 15370 | 229 |
| 403 | 20230818 | 125100 | 859639080 | 15410 | 15400 | 15410 | 15400 | 287 |
| 404 | 20230818 | 125000 | 855218750 | 15400 | 15400 | 15400 | 15400 | 0 |
| 405 | 20230818 | 124900 | 855218750 | 15400 | 15400 | 15400 | 15400 | 266 |
| 406 | 20230818 | 124800 | 851122350 | 15400 | 15400 | 15400 | 15400 | 430 |
| 407 | 20230818 | 124700 | 844500350 | 15400 | 15410 | 15410 | 15400 | 437 |
| 408 | 20230818 | 124600 | 837769180 | 15410 | 15410 | 15410 | 15410 | 20 |
| 409 | 20230818 | 124500 | 837460980 | 15410 | 15420 | 15420 | 15410 | 306 |
| 410 | 20230818 | 124400 | 832743940 | 15440 | 15440 | 15440 | 15440 | 0 |
| 411 | 20230818 | 124300 | 832743940 | 15440 | 15440 | 15440 | 15440 | 0 |
| 412 | 20230818 | 124200 | 832743940 | 15440 | 15440 | 15440 | 15440 | 0 |
| 413 | 20230818 | 124100 | 832743940 | 15440 | 15440 | 15440 | 15440 | 29 |
| 414 | 20230818 | 124000 | 832296180 | 15430 | 15430 | 15430 | 15430 | 0 |
| 415 | 20230818 | 123900 | 832296180 | 15430 | 15430 | 15430 | 15420 | 384 |
| 416 | 20230818 | 123800 | 826372200 | 15430 | 15430 | 15440 | 15430 | 21 |
| 417 | 20230818 | 123700 | 826048010 | 15440 | 15440 | 15440 | 15440 | 0 |
| 418 | 20230818 | 123600 | 826048010 | 15440 | 15440 | 15440 | 15440 | 50 |
| 419 | 20230818 | 123500 | 825276010 | 15440 | 15420 | 15440 | 15420 | 177 |
| 420 | 20230818 | 123400 | 822544930 | 15420 | 15430 | 15430 | 15420 | 80 |
| 421 | 20230818 | 123300 | 821311030 | 15430 | 15430 | 15430 | 15430 | 30 |
| 422 | 20230818 | 123200 | 820848130 | 15430 | 15430 | 15430 | 15430 | 35 |
| 423 | 20230818 | 123100 | 820308080 | 15430 | 15430 | 15430 | 15430 | 1 |
| 424 | 20230818 | 123000 | 820292650 | 15430 | 15430 | 15430 | 15430 | 0 |
| 425 | 20230818 | 122900 | 820292650 | 15430 | 15420 | 15430 | 15420 | 52 |
| 426 | 20230818 | 122800 | 819490340 | 15430 | 15430 | 15430 | 15430 | 77 |
| 427 | 20230818 | 122700 | 818302230 | 15430 | 15430 | 15430 | 15430 | 141 |
| 428 | 20230818 | 122600 | 816126600 | 15420 | 15420 | 15420 | 15420 | 186 |
| 429 | 20230818 | 122500 | 813258480 | 15430 | 15430 | 15430 | 15430 | 2 |
| 430 | 20230818 | 122400 | 813227620 | 15430 | 15430 | 15430 | 15430 | 2 |
| 431 | 20230818 | 122300 | 813196760 | 15430 | 15470 | 15470 | 15430 | 154 |
| 432 | 20230818 | 122200 | 810820060 | 15470 | 15430 | 15470 | 15430 | 44 |
| 433 | 20230818 | 122100 | 810140660 | 15470 | 15470 | 15470 | 15470 | 0 |
| 434 | 20230818 | 122000 | 810140660 | 15470 | 15470 | 15470 | 15470 | 0 |
| 435 | 20230818 | 121900 | 810140660 | 15470 | 15450 | 15470 | 15440 | 191 |
| 436 | 20230818 | 121800 | 807187780 | 15480 | 15480 | 15480 | 15480 | 70 |
| 437 | 20230818 | 121700 | 806104180 | 15450 | 15460 | 15460 | 15450 | 229 |
| 438 | 20230818 | 121600 | 802564200 | 15490 | 15490 | 15490 | 15490 | 0 |
| 439 | 20230818 | 121500 | 802564200 | 15490 | 15490 | 15490 | 15490 | 0 |
| 440 | 20230818 | 121400 | 802564200 | 15490 | 15490 | 15490 | 15480 | 5 |
| 441 | 20230818 | 121300 | 802486760 | 15490 | 15480 | 15490 | 15440 | 81 |
| 442 | 20230818 | 121200 | 801232690 | 15480 | 15480 | 15480 | 15480 | 0 |
| 443 | 20230818 | 121100 | 801232690 | 15480 | 15430 | 15480 | 15430 | 207 |
| 444 | 20230818 | 121000 | 798036720 | 15450 | 15450 | 15450 | 15450 | 15 |
| 445 | 20230818 | 120900 | 797804970 | 15450 | 15440 | 15450 | 15440 | 84 |
| 446 | 20230818 | 120800 | 796507940 | 15440 | 15440 | 15440 | 15440 | 0 |
| 447 | 20230818 | 120700 | 796507940 | 15440 | 15440 | 15440 | 15440 | 79 |
| 448 | 20230818 | 120600 | 795288180 | 15450 | 15440 | 15450 | 15440 | 4 |
| 449 | 20230818 | 120500 | 795226410 | 15450 | 15450 | 15450 | 15450 | 140 |
| 450 | 20230818 | 120400 | 793063410 | 15450 | 15450 | 15450 | 15450 | 31 |
| 451 | 20230818 | 120300 | 792584460 | 15440 | 15440 | 15440 | 15440 | 27 |
| 452 | 20230818 | 120200 | 792167580 | 15420 | 15420 | 15420 | 15420 | 1 |
| 453 | 20230818 | 120100 | 792152160 | 15440 | 15440 | 15440 | 15440 | 27 |
| 454 | 20230818 | 120000 | 791735280 | 15440 | 15440 | 15440 | 15440 | 54 |
| 455 | 20230818 | 115900 | 790901520 | 15420 | 15430 | 15430 | 15420 | 327 |
| 456 | 20230818 | 115800 | 785857810 | 15430 | 15430 | 15430 | 15430 | 0 |
| 457 | 20230818 | 115700 | 785857810 | 15430 | 15430 | 15430 | 15430 | 30 |
| 458 | 20230818 | 115600 | 785394910 | 15420 | 15430 | 15430 | 15420 | 91 |
| 459 | 20230818 | 115500 | 783991660 | 15430 | 15420 | 15440 | 15420 | 536 |
| 460 | 20230818 | 115400 | 775725690 | 15420 | 15440 | 15440 | 15420 | 145 |
| 461 | 20230818 | 115300 | 773488090 | 15440 | 15440 | 15440 | 15440 | 0 |
| 462 | 20230818 | 115200 | 773488090 | 15440 | 15440 | 15440 | 15440 | 85 |
| 463 | 20230818 | 115100 | 772175690 | 15440 | 15440 | 15440 | 15440 | 0 |
| 464 | 20230818 | 115000 | 772175690 | 15440 | 15440 | 15440 | 15440 | 0 |
| 465 | 20230818 | 114900 | 772175690 | 15440 | 15440 | 15440 | 15440 | 9 |
| 466 | 20230818 | 114800 | 772036730 | 15440 | 15440 | 15450 | 15440 | 165 |
| 467 | 20230818 | 114700 | 769488980 | 15450 | 15450 | 15450 | 15450 | 30 |
| 468 | 20230818 | 114600 | 769025480 | 15450 | 15450 | 15450 | 15450 | 448 |
| 469 | 20230818 | 114500 | 762103880 | 15450 | 15470 | 15470 | 15450 | 225 |
| 470 | 20230818 | 114400 | 758625060 | 15470 | 15480 | 15490 | 15470 | 34 |
| 471 | 20230818 | 114300 | 758098790 | 15490 | 15470 | 15490 | 15470 | 109 |
| 472 | 20230818 | 114200 | 756411060 | 15480 | 15480 | 15480 | 15470 | 33 |
| 473 | 20230818 | 114100 | 755900530 | 15480 | 15480 | 15490 | 15480 | 220 |
| 474 | 20230818 | 114000 | 752494920 | 15480 | 15480 | 15480 | 15460 | 17 |
| 475 | 20230818 | 113900 | 752231900 | 15460 | 15460 | 15460 | 15460 | 0 |
| 476 | 20230818 | 113800 | 752231900 | 15460 | 15480 | 15480 | 15460 | 61 |
| 477 | 20230818 | 113700 | 751288720 | 15480 | 15480 | 15480 | 15470 | 83 |
| 478 | 20230818 | 113600 | 750004140 | 15480 | 15480 | 15480 | 15480 | 65 |
| 479 | 20230818 | 113500 | 748997940 | 15480 | 15480 | 15480 | 15480 | 70 |
| 480 | 20230818 | 113400 | 747914340 | 15480 | 15460 | 15480 | 15460 | 433 |
| 481 | 20230818 | 113300 | 741217950 | 15470 | 15470 | 15470 | 15470 | 0 |
| 482 | 20230818 | 113200 | 741217950 | 15470 | 15470 | 15470 | 15470 | 155 |
| 483 | 20230818 | 113100 | 738820100 | 15470 | 15470 | 15480 | 15470 | 173 |
| 484 | 20230818 | 113000 | 736143400 | 15480 | 15480 | 15480 | 15480 | 0 |
| 485 | 20230818 | 112900 | 736143400 | 15480 | 15480 | 15480 | 15480 | 0 |
| 486 | 20230818 | 112800 | 736143400 | 15480 | 15480 | 15480 | 15480 | 10 |
| 487 | 20230818 | 112700 | 735988600 | 15470 | 15490 | 15490 | 15470 | 321 |
| 488 | 20230818 | 112600 | 731021140 | 15480 | 15480 | 15480 | 15480 | 5 |
| 489 | 20230818 | 112500 | 730943740 | 15490 | 15500 | 15500 | 15490 | 50 |
| 490 | 20230818 | 112400 | 730169130 | 15500 | 15500 | 15500 | 15470 | 1122 |
| 491 | 20230818 | 112300 | 712787300 | 15500 | 15500 | 15500 | 15500 | 8 |
| 492 | 20230818 | 112200 | 712663300 | 15500 | 15490 | 15500 | 15490 | 173 |
| 493 | 20230818 | 112100 | 709981900 | 15490 | 15500 | 15500 | 15490 | 78 |
| 494 | 20230818 | 112000 | 708772950 | 15500 | 15500 | 15500 | 15500 | 131 |
| 495 | 20230818 | 111900 | 706742450 | 15500 | 15490 | 15510 | 15480 | 894 |
| 496 | 20230818 | 111800 | 692885980 | 15480 | 15480 | 15480 | 15480 | 106 |
| 497 | 20230818 | 111700 | 691245100 | 15480 | 15480 | 15480 | 15480 | 3 |
| 498 | 20230818 | 111600 | 691198660 | 15480 | 15480 | 15500 | 15480 | 57 |
| 499 | 20230818 | 111500 | 690315580 | 15470 | 15470 | 15470 | 15470 | 1 |
| 500 | 20230818 | 111400 | 690300110 | 15470 | 15470 | 15470 | 15470 | 2 |
| 501 | 20230818 | 111300 | 690269170 | 15480 | 15490 | 15490 | 15480 | 115 |
| 502 | 20230818 | 111200 | 688488840 | 15500 | 15490 | 15500 | 15490 | 102 |
| 503 | 20230818 | 111100 | 686908760 | 15490 | 15490 | 15500 | 15490 | 102 |
| 504 | 20230818 | 111000 | 685328370 | 15490 | 15490 | 15490 | 15490 | 1 |
| 505 | 20230818 | 110900 | 685312880 | 15500 | 15480 | 15500 | 15480 | 229 |
| 506 | 20230818 | 110800 | 681765400 | 15450 | 15490 | 15490 | 15450 | 187 |
| 507 | 20230818 | 110700 | 678870300 | 15490 | 15490 | 15490 | 15490 | 4 |
| 508 | 20230818 | 110600 | 678808340 | 15490 | 15470 | 15500 | 15470 | 761 |
| 509 | 20230818 | 110500 | 667025590 | 15460 | 15430 | 15470 | 15430 | 724 |
| 510 | 20230818 | 110400 | 655842110 | 15430 | 15430 | 15430 | 15430 | 0 |
| 511 | 20230818 | 110300 | 655842110 | 15430 | 15420 | 15430 | 15420 | 54 |
| 512 | 20230818 | 110200 | 655009360 | 15420 | 15420 | 15420 | 15420 | 222 |
| 513 | 20230818 | 110100 | 651586120 | 15420 | 15420 | 15420 | 15420 | 0 |
| 514 | 20230818 | 110000 | 651586120 | 15420 | 15420 | 15420 | 15420 | 70 |
| 515 | 20230818 | 105900 | 650506720 | 15410 | 15420 | 15420 | 15410 | 127 |
| 516 | 20230818 | 105800 | 648549150 | 15420 | 15430 | 15430 | 15420 | 195 |
| 517 | 20230818 | 105700 | 645541620 | 15440 | 15440 | 15440 | 15440 | 190 |
| 518 | 20230818 | 105600 | 642608020 | 15450 | 15450 | 15450 | 15450 | 173 |
| 519 | 20230818 | 105500 | 639935170 | 15450 | 15450 | 15450 | 15450 | 109 |
| 520 | 20230818 | 105400 | 638251120 | 15460 | 15460 | 15460 | 15450 | 145 |
| 521 | 20230818 | 105300 | 636009480 | 15460 | 15460 | 15470 | 15460 | 16 |
| 522 | 20230818 | 105200 | 635762070 | 15470 | 15470 | 15480 | 15470 | 343 |
| 523 | 20230818 | 105100 | 630455310 | 15470 | 15450 | 15470 | 15450 | 505 |
| 524 | 20230818 | 105000 | 622647050 | 15450 | 15410 | 15450 | 15410 | 421 |
| 525 | 20230818 | 104900 | 616149980 | 15410 | 15410 | 15410 | 15410 | 65 |
| 526 | 20230818 | 104800 | 615148330 | 15410 | 15410 | 15410 | 15410 | 223 |
| 527 | 20230818 | 104700 | 611711900 | 15410 | 15400 | 15410 | 15400 | 41 |
| 528 | 20230818 | 104600 | 611080470 | 15400 | 15400 | 15400 | 15400 | 36 |
| 529 | 20230818 | 104500 | 610526070 | 15410 | 15430 | 15430 | 15400 | 97 |
| 530 | 20230818 | 104400 | 609029420 | 15400 | 15400 | 15400 | 15400 | 102 |
| 531 | 20230818 | 104300 | 607458620 | 15440 | 15450 | 15450 | 15410 | 1012 |
| 532 | 20230818 | 104200 | 591860920 | 15450 | 15370 | 15460 | 15370 | 1615 |
| 533 | 20230818 | 104100 | 566988590 | 15380 | 15380 | 15380 | 15380 | 23 |
| 534 | 20230818 | 104000 | 566634850 | 15380 | 15400 | 15400 | 15380 | 130 |
| 535 | 20230818 | 103900 | 564634010 | 15400 | 15350 | 15400 | 15350 | 601 |
| 536 | 20230818 | 103800 | 555395710 | 15350 | 15350 | 15350 | 15350 | 2 |
| 537 | 20230818 | 103700 | 555365010 | 15340 | 15340 | 15340 | 15340 | 11 |
| 538 | 20230818 | 103600 | 555196270 | 15340 | 15330 | 15340 | 15330 | 71 |
| 539 | 20230818 | 103500 | 554107610 | 15330 | 15330 | 15330 | 15330 | 0 |
| 540 | 20230818 | 103400 | 554107610 | 15330 | 15330 | 15330 | 15330 | 102 |
| 541 | 20230818 | 103300 | 552543950 | 15330 | 15330 | 15330 | 15330 | 11 |
| 542 | 20230818 | 103200 | 552375320 | 15330 | 15330 | 15330 | 15330 | 14 |
| 543 | 20230818 | 103100 | 552160700 | 15330 | 15330 | 15330 | 15330 | 358 |
| 544 | 20230818 | 103000 | 546672560 | 15330 | 15340 | 15340 | 15330 | 152 |
| 545 | 20230818 | 102900 | 544342380 | 15330 | 15330 | 15330 | 15330 | 0 |
| 546 | 20230818 | 102800 | 544342380 | 15330 | 15330 | 15330 | 15330 | 39 |
| 547 | 20230818 | 102700 | 543744510 | 15350 | 15350 | 15350 | 15350 | 58 |
| 548 | 20230818 | 102600 | 542854210 | 15350 | 15350 | 15350 | 15350 | 82 |
| 549 | 20230818 | 102500 | 541595510 | 15350 | 15350 | 15350 | 15350 | 0 |
| 550 | 20230818 | 102400 | 541595510 | 15350 | 15370 | 15370 | 15350 | 365 |
| 551 | 20230818 | 102300 | 535990440 | 15370 | 15370 | 15370 | 15370 | 47 |
| 552 | 20230818 | 102200 | 535268050 | 15360 | 15390 | 15390 | 15360 | 201 |
| 553 | 20230818 | 102100 | 532176150 | 15400 | 15350 | 15400 | 15350 | 957 |
| 554 | 20230818 | 102000 | 517476930 | 15340 | 15350 | 15350 | 15330 | 104 |
| 555 | 20230818 | 101900 | 515882070 | 15310 | 15330 | 15350 | 15310 | 111 |
| 556 | 20230818 | 101800 | 514180560 | 15360 | 15300 | 15400 | 15300 | 2024 |
| 557 | 20230818 | 101700 | 483131350 | 15300 | 15280 | 15300 | 15280 | 467 |
| 558 | 20230818 | 101600 | 475994330 | 15270 | 15270 | 15270 | 15270 | 0 |
| 559 | 20230818 | 101500 | 475994330 | 15270 | 15280 | 15280 | 15270 | 145 |
| 560 | 20230818 | 101400 | 473778760 | 15280 | 15270 | 15280 | 15270 | 162 |
| 561 | 20230818 | 101300 | 471304040 | 15270 | 15270 | 15270 | 15270 | 0 |
| 562 | 20230818 | 101200 | 471304040 | 15270 | 15270 | 15270 | 15270 | 4 |
| 563 | 20230818 | 101100 | 471242960 | 15280 | 15280 | 15280 | 15280 | 0 |
| 564 | 20230818 | 101000 | 471242960 | 15280 | 15280 | 15280 | 15280 | 1 |
| 565 | 20230818 | 100900 | 471227680 | 15280 | 15280 | 15280 | 15280 | 40 |
| 566 | 20230818 | 100800 | 470616480 | 15280 | 15290 | 15300 | 15270 | 609 |
| 567 | 20230818 | 100700 | 461309920 | 15290 | 15290 | 15290 | 15290 | 125 |
| 568 | 20230818 | 100600 | 459398670 | 15290 | 15290 | 15290 | 15290 | 100 |
| 569 | 20230818 | 100500 | 457869670 | 15280 | 15280 | 15280 | 15280 | 43 |
| 570 | 20230818 | 100400 | 457212630 | 15280 | 15270 | 15280 | 15270 | 48 |
| 571 | 20230818 | 100300 | 456479510 | 15270 | 15270 | 15270 | 15270 | 52 |
| 572 | 20230818 | 100200 | 455685470 | 15280 | 15280 | 15280 | 15280 | 5 |
| 573 | 20230818 | 100100 | 455609070 | 15280 | 15280 | 15280 | 15280 | 5 |
| 574 | 20230818 | 100000 | 455532670 | 15290 | 15290 | 15290 | 15290 | 0 |
| 575 | 20230818 | 095900 | 455532670 | 15290 | 15270 | 15290 | 15250 | 200 |
| 576 | 20230818 | 095800 | 452480220 | 15300 | 15300 | 15300 | 15280 | 144 |
| 577 | 20230818 | 095700 | 450279700 | 15290 | 15290 | 15300 | 15290 | 434 |
| 578 | 20230818 | 095600 | 443643790 | 15300 | 15300 | 15300 | 15300 | 238 |
| 579 | 20230818 | 095500 | 440002390 | 15300 | 15300 | 15300 | 15300 | 129 |
| 580 | 20230818 | 095400 | 438028690 | 15300 | 15300 | 15300 | 15300 | 62 |
| 581 | 20230818 | 095300 | 437080090 | 15300 | 15300 | 15300 | 15300 | 55 |
| 582 | 20230818 | 095200 | 436238590 | 15310 | 15300 | 15310 | 15300 | 185 |
| 583 | 20230818 | 095100 | 433407810 | 15280 | 15280 | 15280 | 15280 | 5 |
| 584 | 20230818 | 095000 | 433331410 | 15290 | 15290 | 15290 | 15290 | 91 |
| 585 | 20230818 | 094900 | 431940020 | 15290 | 15280 | 15290 | 15280 | 139 |
| 586 | 20230818 | 094800 | 429815970 | 15280 | 15280 | 15280 | 15280 | 40 |
| 587 | 20230818 | 094700 | 429204770 | 15290 | 15280 | 15290 | 15280 | 40 |
| 588 | 20230818 | 094600 | 428593200 | 15290 | 15270 | 15290 | 15270 | 110 |
| 589 | 20230818 | 094500 | 426911610 | 15270 | 15270 | 15290 | 15270 | 197 |
| 590 | 20230818 | 094400 | 423902310 | 15270 | 15290 | 15290 | 15270 | 226 |
| 591 | 20230818 | 094300 | 420450400 | 15290 | 15280 | 15290 | 15280 | 285 |
| 592 | 20230818 | 094200 | 416095530 | 15290 | 15340 | 15340 | 15290 | 782 |
| 593 | 20230818 | 094100 | 404133970 | 15330 | 15330 | 15340 | 15330 | 128 |
| 594 | 20230818 | 094000 | 402171710 | 15330 | 15350 | 15350 | 15330 | 226 |
| 595 | 20230818 | 093900 | 398706190 | 15320 | 15320 | 15340 | 15320 | 404 |
| 596 | 20230818 | 093800 | 392513920 | 15330 | 15340 | 15340 | 15320 | 103 |
| 597 | 20230818 | 093700 | 390935920 | 15330 | 15270 | 15330 | 15270 | 483 |
| 598 | 20230818 | 093600 | 383551450 | 15280 | 15250 | 15280 | 15230 | 269 |
| 599 | 20230818 | 093500 | 379448010 | 15260 | 15230 | 15290 | 15220 | 182 |
| 600 | 20230818 | 093400 | 376670410 | 15230 | 15170 | 15250 | 15170 | 1738 |
| 601 | 20230818 | 093300 | 350240650 | 15180 | 15180 | 15180 | 15180 | 1 |
| 602 | 20230818 | 093200 | 350225470 | 15180 | 15190 | 15190 | 15180 | 19 |
| 603 | 20230818 | 093100 | 349937020 | 15190 | 15120 | 15190 | 15120 | 378 |
| 604 | 20230818 | 093000 | 344204120 | 15120 | 15120 | 15120 | 15120 | 0 |
| 605 | 20230818 | 092900 | 344204120 | 15120 | 15130 | 15130 | 15110 | 370 |
| 606 | 20230818 | 092800 | 338610010 | 15130 | 15130 | 15140 | 15130 | 195 |
| 607 | 20230818 | 092700 | 335659650 | 15140 | 15150 | 15150 | 15130 | 71 |
| 608 | 20230818 | 092600 | 334584650 | 15150 | 15190 | 15190 | 15150 | 206 |
| 609 | 20230818 | 092500 | 331460750 | 15190 | 15100 | 15240 | 15090 | 1552 |
| 610 | 20230818 | 092400 | 307926540 | 15110 | 15100 | 15110 | 15100 | 73 |
| 611 | 20230818 | 092300 | 306824140 | 15110 | 15120 | 15120 | 15110 | 123 |
| 612 | 20230818 | 092200 | 304965600 | 15110 | 15110 | 15110 | 15110 | 1 |
| 613 | 20230818 | 092100 | 304950490 | 15120 | 15140 | 15140 | 15120 | 332 |
| 614 | 20230818 | 092000 | 299927230 | 15130 | 15150 | 15150 | 15130 | 536 |
| 615 | 20230818 | 091900 | 291816520 | 15150 | 15150 | 15150 | 15150 | 1 |
| 616 | 20230818 | 091800 | 291801370 | 15150 | 15150 | 15160 | 15150 | 62 |
| 617 | 20230818 | 091700 | 290862060 | 15150 | 15150 | 15150 | 15150 | 641 |
| 618 | 20230818 | 091600 | 281150910 | 15130 | 15130 | 15160 | 15130 | 1248 |
| 619 | 20230818 | 091500 | 262259180 | 15090 | 15130 | 15130 | 15090 | 27 |
| 620 | 20230818 | 091400 | 261850750 | 15130 | 14890 | 15130 | 14890 | 6866 |
| 621 | 20230818 | 091300 | 159003060 | 14890 | 14890 | 14890 | 14890 | 4 |
| 622 | 20230818 | 091200 | 158943500 | 14900 | 14900 | 14900 | 14900 | 1 |
| 623 | 20230818 | 091100 | 158928600 | 14900 | 14800 | 14900 | 14790 | 921 |
| 624 | 20230818 | 091000 | 145289020 | 14790 | 14810 | 14810 | 14790 | 985 |
| 625 | 20230818 | 090900 | 130719280 | 14820 | 14930 | 14930 | 14810 | 1828 |
| 626 | 20230818 | 090800 | 103617070 | 14880 | 14840 | 14930 | 14800 | 1482 |
| 627 | 20230818 | 090700 | 81629750 | 14850 | 14850 | 14880 | 14850 | 466 |
| 628 | 20230818 | 090600 | 74700630 | 14840 | 14870 | 14870 | 14820 | 176 |
| 629 | 20230818 | 090500 | 72083590 | 14820 | 14840 | 14920 | 14820 | 1227 |
| 630 | 20230818 | 090400 | 53827820 | 14840 | 14800 | 14840 | 14800 | 196 |
| 631 | 20230818 | 090300 | 50919500 | 14850 | 14940 | 14940 | 14850 | 821 |
| 632 | 20230818 | 090200 | 38712450 | 14960 | 14820 | 14960 | 14800 | 281 |
| 633 | 20230818 | 090100 | 34549690 | 14750 | 14850 | 14850 | 14730 | 1350 |
| 634 | 20230818 | 090000 | 14592470 | 14900 | 14950 | 14950 | 14850 | 977 |