30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 3 | 20230818 | 190100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20230818 | 190000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20230818 | 185900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20230818 | 185800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20230818 | 185700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20230818 | 185600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20230818 | 185500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20230818 | 185400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20230818 | 185300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20230818 | 185200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20230818 | 185100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20230818 | 185000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20230818 | 184900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20230818 | 184800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20230818 | 184700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20230818 | 184600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20230818 | 184500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20230818 | 184400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20230818 | 184300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20230818 | 184200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20230818 | 184100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20230818 | 184000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20230818 | 183900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20230818 | 183800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20230818 | 183700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20230818 | 183600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20230818 | 183500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20230818 | 183400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20230818 | 183300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20230818 | 183200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 33 | 20230818 | 183100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20230818 | 183000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20230818 | 182900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20230818 | 182800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20230818 | 182700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20230818 | 182600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20230818 | 182500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20230818 | 182400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20230818 | 182300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20230818 | 182200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20230818 | 182100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20230818 | 182000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20230818 | 181900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20230818 | 181800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20230818 | 181700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20230818 | 181600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20230818 | 181500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20230818 | 181400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20230818 | 181300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20230818 | 181200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20230818 | 181100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20230818 | 181000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20230818 | 180900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20230818 | 180800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20230818 | 180700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20230818 | 180600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20230818 | 180500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20230818 | 180400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20230818 | 180300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20230818 | 180200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 63 | 20230818 | 180100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20230818 | 180000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20230818 | 175900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20230818 | 175800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20230818 | 175700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20230818 | 175600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20230818 | 175500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20230818 | 175400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20230818 | 175300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20230818 | 175200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20230818 | 175100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20230818 | 175000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20230818 | 174900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20230818 | 174800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20230818 | 174700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20230818 | 174600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20230818 | 174500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20230818 | 174400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20230818 | 174300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20230818 | 174200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20230818 | 174100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20230818 | 174000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20230818 | 173900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20230818 | 173800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20230818 | 173700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20230818 | 173600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20230818 | 173500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20230818 | 173400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20230818 | 173300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20230818 | 173200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 93 | 20230818 | 173100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20230818 | 173000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20230818 | 172900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20230818 | 172800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20230818 | 172700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20230818 | 172600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20230818 | 172500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20230818 | 172400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20230818 | 172300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20230818 | 172200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20230818 | 172100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20230818 | 172000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20230818 | 171900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20230818 | 171800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20230818 | 171700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20230818 | 171600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20230818 | 171500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20230818 | 171400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20230818 | 171300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20230818 | 171200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20230818 | 171100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20230818 | 171000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20230818 | 170900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20230818 | 170800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20230818 | 170700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20230818 | 170600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20230818 | 170500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20230818 | 170400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20230818 | 170300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20230818 | 170200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 123 | 20230818 | 170100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20230818 | 170000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20230818 | 165900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20230818 | 165800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20230818 | 165700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20230818 | 165600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20230818 | 165500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20230818 | 165400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20230818 | 165300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20230818 | 165200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20230818 | 165100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20230818 | 165000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20230818 | 164900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20230818 | 164800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20230818 | 164700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20230818 | 164600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20230818 | 164500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20230818 | 164400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20230818 | 164300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20230818 | 164200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20230818 | 164100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20230818 | 164000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20230818 | 163900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20230818 | 163800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20230818 | 163700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20230818 | 163600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20230818 | 163500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20230818 | 163400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20230818 | 163300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20230818 | 163200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 153 | 20230818 | 163100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20230818 | 163000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20230818 | 162900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20230818 | 162800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20230818 | 162700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20230818 | 162600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20230818 | 162500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20230818 | 162400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20230818 | 162300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20230818 | 162200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20230818 | 162100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20230818 | 162000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20230818 | 161900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20230818 | 161800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20230818 | 161700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20230818 | 161600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20230818 | 161500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20230818 | 161400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20230818 | 161300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20230818 | 161200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20230818 | 161100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20230818 | 161000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20230818 | 160900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20230818 | 160800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20230818 | 160700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20230818 | 160600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20230818 | 160500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20230818 | 160400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20230818 | 160300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20230818 | 160200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 183 | 20230818 | 160100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20230818 | 160000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230818 | 155900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230818 | 155800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230818 | 155700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230818 | 155600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230818 | 155500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230818 | 155400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230818 | 155300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230818 | 155200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230818 | 155100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230818 | 155000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20230818 | 154900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20230818 | 154800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20230818 | 154700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20230818 | 154600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20230818 | 154500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20230818 | 154400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20230818 | 154300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20230818 | 154200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20230818 | 154100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20230818 | 154000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20230818 | 153900 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20230818 | 153800 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20230818 | 153700 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20230818 | 153600 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 209 | 20230818 | 153500 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 210 | 20230818 | 153400 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 211 | 20230818 | 153300 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 212 | 20230818 | 153200 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 213 | 20230818 | 153100 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20230818 | 153000 | 7334022410 | 5630 | 5630 | 5630 | 5630 | 11233 |
| 215 | 20230818 | 152900 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 216 | 20230818 | 152800 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 217 | 20230818 | 152700 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 218 | 20230818 | 152600 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 219 | 20230818 | 152500 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 220 | 20230818 | 152400 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 221 | 20230818 | 152300 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 222 | 20230818 | 152200 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 223 | 20230818 | 152100 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 224 | 20230818 | 152000 | 7270780620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 225 | 20230818 | 151900 | 7270780620 | 5620 | 5600 | 5620 | 5590 | 6642 |
| 226 | 20230818 | 151800 | 7233576140 | 5600 | 5610 | 5610 | 5600 | 1857 |
| 227 | 20230818 | 151700 | 7223161020 | 5610 | 5580 | 5610 | 5580 | 3597 |
| 228 | 20230818 | 151600 | 7203017440 | 5580 | 5580 | 5600 | 5570 | 3318 |
| 229 | 20230818 | 151500 | 7184496590 | 5590 | 5600 | 5600 | 5580 | 2318 |
| 230 | 20230818 | 151400 | 7171540460 | 5600 | 5560 | 5600 | 5560 | 14473 |
| 231 | 20230818 | 151300 | 7090887700 | 5560 | 5530 | 5560 | 5530 | 4910 |
| 232 | 20230818 | 151200 | 7063624460 | 5520 | 5560 | 5560 | 5510 | 4906 |
| 233 | 20230818 | 151100 | 7036445720 | 5560 | 5550 | 5570 | 5550 | 90 |
| 234 | 20230818 | 151000 | 7035945980 | 5550 | 5570 | 5570 | 5550 | 2878 |
| 235 | 20230818 | 150900 | 7019949730 | 5570 | 5570 | 5570 | 5560 | 530 |
| 236 | 20230818 | 150800 | 7017001640 | 5570 | 5570 | 5570 | 5550 | 1662 |
| 237 | 20230818 | 150700 | 7007765040 | 5580 | 5580 | 5590 | 5550 | 1666 |
| 238 | 20230818 | 150600 | 6998467320 | 5580 | 5540 | 5580 | 5540 | 7487 |
| 239 | 20230818 | 150500 | 6956815620 | 5530 | 5540 | 5540 | 5530 | 501 |
| 240 | 20230818 | 150400 | 6954044650 | 5530 | 5540 | 5540 | 5510 | 468 |
| 241 | 20230818 | 150300 | 6951458200 | 5540 | 5530 | 5540 | 5510 | 3942 |
| 242 | 20230818 | 150200 | 6929706030 | 5530 | 5550 | 5550 | 5530 | 431 |
| 243 | 20230818 | 150100 | 6927320310 | 5550 | 5540 | 5550 | 5540 | 73 |
| 244 | 20230818 | 150000 | 6926915780 | 5540 | 5540 | 5540 | 5530 | 460 |
| 245 | 20230818 | 145900 | 6924368770 | 5540 | 5560 | 5560 | 5540 | 237 |
| 246 | 20230818 | 145800 | 6923053360 | 5550 | 5550 | 5560 | 5550 | 206 |
| 247 | 20230818 | 145700 | 6921909980 | 5550 | 5560 | 5560 | 5550 | 279 |
| 248 | 20230818 | 145600 | 6920358760 | 5560 | 5550 | 5560 | 5530 | 957 |
| 249 | 20230818 | 145500 | 6915054310 | 5560 | 5560 | 5570 | 5560 | 755 |
| 250 | 20230818 | 145400 | 6910856400 | 5560 | 5560 | 5570 | 5560 | 3222 |
| 251 | 20230818 | 145300 | 6892940970 | 5560 | 5550 | 5560 | 5550 | 2320 |
| 252 | 20230818 | 145200 | 6880042850 | 5550 | 5540 | 5550 | 5530 | 1493 |
| 253 | 20230818 | 145100 | 6871761920 | 5550 | 5550 | 5550 | 5540 | 129 |
| 254 | 20230818 | 145000 | 6871046880 | 5550 | 5550 | 5550 | 5550 | 50 |
| 255 | 20230818 | 144900 | 6870769380 | 5530 | 5530 | 5530 | 5530 | 446 |
| 256 | 20230818 | 144800 | 6868303000 | 5530 | 5540 | 5550 | 5520 | 238 |
| 257 | 20230818 | 144700 | 6866985880 | 5540 | 5550 | 5550 | 5540 | 485 |
| 258 | 20230818 | 144600 | 6864297900 | 5550 | 5570 | 5570 | 5540 | 108 |
| 259 | 20230818 | 144500 | 6863698540 | 5570 | 5570 | 5570 | 5570 | 71 |
| 260 | 20230818 | 144400 | 6863303070 | 5540 | 5550 | 5560 | 5540 | 2089 |
| 261 | 20230818 | 144300 | 6851708270 | 5570 | 5560 | 5570 | 5560 | 1529 |
| 262 | 20230818 | 144200 | 6843203960 | 5560 | 5560 | 5560 | 5540 | 164 |
| 263 | 20230818 | 144100 | 6842293890 | 5540 | 5540 | 5560 | 5540 | 1095 |
| 264 | 20230818 | 144000 | 6836214480 | 5560 | 5560 | 5560 | 5530 | 1070 |
| 265 | 20230818 | 143900 | 6830267620 | 5550 | 5540 | 5550 | 5530 | 5292 |
| 266 | 20230818 | 143800 | 6800902140 | 5540 | 5540 | 5540 | 5540 | 8 |
| 267 | 20230818 | 143700 | 6800857820 | 5520 | 5540 | 5540 | 5520 | 337 |
| 268 | 20230818 | 143600 | 6798996840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 269 | 20230818 | 143500 | 6798996840 | 5550 | 5550 | 5550 | 5520 | 1079 |
| 270 | 20230818 | 143400 | 6793008420 | 5550 | 5540 | 5550 | 5530 | 5108 |
| 271 | 20230818 | 143300 | 6764674560 | 5530 | 5510 | 5530 | 5510 | 2137 |
| 272 | 20230818 | 143200 | 6752866210 | 5500 | 5500 | 5500 | 5490 | 153 |
| 273 | 20230818 | 143100 | 6752024730 | 5500 | 5510 | 5510 | 5470 | 3804 |
| 274 | 20230818 | 143000 | 6731194220 | 5480 | 5480 | 5510 | 5480 | 592 |
| 275 | 20230818 | 142900 | 6727949700 | 5510 | 5510 | 5510 | 5510 | 60 |
| 276 | 20230818 | 142800 | 6727619100 | 5520 | 5500 | 5530 | 5460 | 3777 |
| 277 | 20230818 | 142700 | 6706928340 | 5510 | 5520 | 5530 | 5500 | 1609 |
| 278 | 20230818 | 142600 | 6698045100 | 5520 | 5510 | 5520 | 5490 | 445 |
| 279 | 20230818 | 142500 | 6695594720 | 5510 | 5500 | 5530 | 5460 | 7033 |
| 280 | 20230818 | 142400 | 6657044910 | 5530 | 5500 | 5530 | 5500 | 2823 |
| 281 | 20230818 | 142300 | 6641507690 | 5510 | 5510 | 5510 | 5500 | 1933 |
| 282 | 20230818 | 142200 | 6630862500 | 5530 | 5540 | 5540 | 5510 | 178 |
| 283 | 20230818 | 142100 | 6629878740 | 5540 | 5530 | 5540 | 5500 | 2698 |
| 284 | 20230818 | 142000 | 6615025000 | 5530 | 5520 | 5530 | 5500 | 3246 |
| 285 | 20230818 | 141900 | 6597160140 | 5530 | 5530 | 5530 | 5520 | 207 |
| 286 | 20230818 | 141800 | 6596016490 | 5530 | 5520 | 5530 | 5520 | 885 |
| 287 | 20230818 | 141700 | 6591131090 | 5520 | 5530 | 5530 | 5520 | 1862 |
| 288 | 20230818 | 141600 | 6580834730 | 5540 | 5540 | 5540 | 5530 | 903 |
| 289 | 20230818 | 141500 | 6575839070 | 5550 | 5540 | 5550 | 5530 | 2107 |
| 290 | 20230818 | 141400 | 6564186270 | 5540 | 5540 | 5540 | 5540 | 513 |
| 291 | 20230818 | 141300 | 6561344250 | 5540 | 5550 | 5550 | 5540 | 1899 |
| 292 | 20230818 | 141200 | 6550810990 | 5550 | 5530 | 5550 | 5530 | 1256 |
| 293 | 20230818 | 141100 | 6543841510 | 5550 | 5540 | 5550 | 5540 | 456 |
| 294 | 20230818 | 141000 | 6541312300 | 5540 | 5510 | 5540 | 5500 | 1754 |
| 295 | 20230818 | 140900 | 6531619620 | 5510 | 5510 | 5530 | 5500 | 3932 |
| 296 | 20230818 | 140800 | 6509979310 | 5510 | 5520 | 5520 | 5510 | 937 |
| 297 | 20230818 | 140700 | 6504816100 | 5540 | 5520 | 5540 | 5520 | 677 |
| 298 | 20230818 | 140600 | 6501078590 | 5530 | 5530 | 5530 | 5530 | 2 |
| 299 | 20230818 | 140500 | 6501067530 | 5530 | 5520 | 5530 | 5510 | 2511 |
| 300 | 20230818 | 140400 | 6487217490 | 5530 | 5520 | 5530 | 5520 | 276 |
| 301 | 20230818 | 140300 | 6485691860 | 5520 | 5550 | 5550 | 5510 | 6120 |
| 302 | 20230818 | 140200 | 6451931850 | 5520 | 5550 | 5550 | 5520 | 1028 |
| 303 | 20230818 | 140100 | 6446239820 | 5550 | 5550 | 5550 | 5550 | 259 |
| 304 | 20230818 | 140000 | 6444802370 | 5550 | 5550 | 5560 | 5550 | 640 |
| 305 | 20230818 | 135900 | 6441249170 | 5550 | 5560 | 5560 | 5550 | 159 |
| 306 | 20230818 | 135800 | 6440366520 | 5560 | 5550 | 5560 | 5550 | 1459 |
| 307 | 20230818 | 135700 | 6432268920 | 5560 | 5570 | 5570 | 5550 | 354 |
| 308 | 20230818 | 135600 | 6430300770 | 5570 | 5560 | 5570 | 5550 | 1170 |
| 309 | 20230818 | 135500 | 6423795180 | 5550 | 5540 | 5560 | 5540 | 829 |
| 310 | 20230818 | 135400 | 6419194350 | 5550 | 5540 | 5550 | 5520 | 4937 |
| 311 | 20230818 | 135300 | 6391935130 | 5530 | 5540 | 5560 | 5530 | 3283 |
| 312 | 20230818 | 135200 | 6373755170 | 5540 | 5560 | 5580 | 5540 | 4411 |
| 313 | 20230818 | 135100 | 6349282700 | 5550 | 5570 | 5570 | 5550 | 383 |
| 314 | 20230818 | 135000 | 6347153060 | 5550 | 5560 | 5570 | 5540 | 1578 |
| 315 | 20230818 | 134900 | 6338395180 | 5560 | 5580 | 5580 | 5560 | 15 |
| 316 | 20230818 | 134800 | 6338311760 | 5550 | 5590 | 5590 | 5550 | 643 |
| 317 | 20230818 | 134700 | 6334740520 | 5590 | 5590 | 5590 | 5560 | 542 |
| 318 | 20230818 | 134600 | 6331721040 | 5590 | 5560 | 5590 | 5560 | 936 |
| 319 | 20230818 | 134500 | 6326503740 | 5560 | 5580 | 5580 | 5550 | 3007 |
| 320 | 20230818 | 134400 | 6309788010 | 5570 | 5590 | 5600 | 5570 | 1468 |
| 321 | 20230818 | 134300 | 6301607540 | 5590 | 5590 | 5590 | 5590 | 109 |
| 322 | 20230818 | 134200 | 6300998230 | 5590 | 5590 | 5590 | 5580 | 1433 |
| 323 | 20230818 | 134100 | 6292988240 | 5570 | 5590 | 5590 | 5570 | 1058 |
| 324 | 20230818 | 134000 | 6287085820 | 5590 | 5600 | 5600 | 5590 | 347 |
| 325 | 20230818 | 133900 | 6285143630 | 5610 | 5600 | 5610 | 5600 | 790 |
| 326 | 20230818 | 133800 | 6280719620 | 5600 | 5610 | 5610 | 5580 | 47 |
| 327 | 20230818 | 133700 | 6280456950 | 5610 | 5590 | 5610 | 5580 | 525 |
| 328 | 20230818 | 133600 | 6277525980 | 5590 | 5610 | 5610 | 5580 | 104 |
| 329 | 20230818 | 133500 | 6276944970 | 5610 | 5610 | 5610 | 5610 | 14 |
| 330 | 20230818 | 133400 | 6276866430 | 5610 | 5610 | 5610 | 5610 | 26 |
| 331 | 20230818 | 133300 | 6276720570 | 5620 | 5580 | 5620 | 5570 | 574 |
| 332 | 20230818 | 133200 | 6273518130 | 5580 | 5580 | 5580 | 5580 | 30 |
| 333 | 20230818 | 133100 | 6273350730 | 5580 | 5630 | 5630 | 5580 | 40 |
| 334 | 20230818 | 133000 | 6273126800 | 5630 | 5600 | 5630 | 5600 | 1791 |
| 335 | 20230818 | 132900 | 6263075910 | 5570 | 5580 | 5600 | 5540 | 17305 |
| 336 | 20230818 | 132800 | 6166966690 | 5580 | 5590 | 5600 | 5580 | 2457 |
| 337 | 20230818 | 132700 | 6153236530 | 5590 | 5590 | 5600 | 5590 | 5224 |
| 338 | 20230818 | 132600 | 6123994060 | 5590 | 5590 | 5590 | 5560 | 7310 |
| 339 | 20230818 | 132500 | 6083325680 | 5590 | 5600 | 5600 | 5560 | 9859 |
| 340 | 20230818 | 132400 | 6028296040 | 5600 | 5600 | 5640 | 5600 | 14298 |
| 341 | 20230818 | 132300 | 5948225090 | 5600 | 5630 | 5650 | 5590 | 8413 |
| 342 | 20230818 | 132200 | 5901063380 | 5630 | 5600 | 5640 | 5590 | 17763 |
| 343 | 20230818 | 132100 | 5801587930 | 5600 | 5600 | 5600 | 5570 | 1534 |
| 344 | 20230818 | 132000 | 5793031840 | 5580 | 5630 | 5630 | 5580 | 8508 |
| 345 | 20230818 | 131900 | 5745399130 | 5620 | 5630 | 5640 | 5620 | 216 |
| 346 | 20230818 | 131800 | 5744183810 | 5640 | 5630 | 5640 | 5620 | 396 |
| 347 | 20230818 | 131700 | 5741952070 | 5630 | 5630 | 5630 | 5630 | 210 |
| 348 | 20230818 | 131600 | 5740769770 | 5630 | 5610 | 5630 | 5610 | 2494 |
| 349 | 20230818 | 131500 | 5726769460 | 5620 | 5640 | 5640 | 5600 | 12394 |
| 350 | 20230818 | 131400 | 5657314900 | 5640 | 5620 | 5640 | 5610 | 1747 |
| 351 | 20230818 | 131300 | 5647497930 | 5630 | 5640 | 5640 | 5630 | 1109 |
| 352 | 20230818 | 131200 | 5641249100 | 5640 | 5640 | 5640 | 5630 | 578 |
| 353 | 20230818 | 131100 | 5637994930 | 5640 | 5640 | 5650 | 5630 | 98 |
| 354 | 20230818 | 131000 | 5637442690 | 5620 | 5610 | 5640 | 5610 | 783 |
| 355 | 20230818 | 130900 | 5633042240 | 5610 | 5620 | 5620 | 5610 | 1268 |
| 356 | 20230818 | 130800 | 5625925740 | 5620 | 5620 | 5620 | 5620 | 1291 |
| 357 | 20230818 | 130700 | 5618670320 | 5620 | 5630 | 5630 | 5620 | 5239 |
| 358 | 20230818 | 130600 | 5589213770 | 5630 | 5640 | 5650 | 5630 | 2871 |
| 359 | 20230818 | 130500 | 5573038280 | 5640 | 5680 | 5690 | 5640 | 4673 |
| 360 | 20230818 | 130400 | 5546591660 | 5670 | 5670 | 5720 | 5670 | 14783 |
| 361 | 20230818 | 130300 | 5462444240 | 5670 | 5650 | 5690 | 5640 | 6108 |
| 362 | 20230818 | 130200 | 5427837730 | 5650 | 5620 | 5650 | 5610 | 1143 |
| 363 | 20230818 | 130100 | 5421396910 | 5640 | 5620 | 5660 | 5610 | 3323 |
| 364 | 20230818 | 130000 | 5402688250 | 5620 | 5640 | 5640 | 5620 | 1346 |
| 365 | 20230818 | 125900 | 5395116340 | 5640 | 5670 | 5670 | 5640 | 5140 |
| 366 | 20230818 | 125800 | 5366019350 | 5650 | 5610 | 5680 | 5600 | 7953 |
| 367 | 20230818 | 125700 | 5321069510 | 5610 | 5620 | 5620 | 5580 | 15653 |
| 368 | 20230818 | 125600 | 5233381290 | 5630 | 5650 | 5650 | 5630 | 4031 |
| 369 | 20230818 | 125500 | 5210656640 | 5650 | 5660 | 5680 | 5640 | 4296 |
| 370 | 20230818 | 125400 | 5186372100 | 5640 | 5680 | 5680 | 5640 | 8351 |
| 371 | 20230818 | 125300 | 5139102110 | 5680 | 5670 | 5730 | 5670 | 10437 |
| 372 | 20230818 | 125200 | 5079615870 | 5650 | 5690 | 5700 | 5650 | 4931 |
| 373 | 20230818 | 125100 | 5051640560 | 5680 | 5670 | 5700 | 5660 | 5863 |
| 374 | 20230818 | 125000 | 5018360990 | 5680 | 5650 | 5740 | 5630 | 26889 |
| 375 | 20230818 | 124900 | 4865400480 | 5640 | 5690 | 5690 | 5640 | 2984 |
| 376 | 20230818 | 124800 | 4848493430 | 5690 | 5650 | 5700 | 5630 | 18258 |
| 377 | 20230818 | 124700 | 4745325710 | 5650 | 5610 | 5670 | 5600 | 17911 |
| 378 | 20230818 | 124600 | 4644271010 | 5610 | 5600 | 5620 | 5590 | 6320 |
| 379 | 20230818 | 124500 | 4608874940 | 5600 | 5600 | 5630 | 5560 | 14169 |
| 380 | 20230818 | 124400 | 4529481930 | 5570 | 5630 | 5640 | 5570 | 23967 |
| 381 | 20230818 | 124300 | 4395478980 | 5630 | 5620 | 5680 | 5600 | 27544 |
| 382 | 20230818 | 124200 | 4240502210 | 5620 | 5810 | 5820 | 5560 | 107378 |
| 383 | 20230818 | 124100 | 3631736000 | 5810 | 5820 | 5840 | 5770 | 76603 |
| 384 | 20230818 | 124000 | 3186273870 | 5770 | 5770 | 5770 | 5770 | 0 |
| 385 | 20230818 | 123900 | 3186273870 | 5770 | 5510 | 5770 | 5510 | 116593 |
| 386 | 20230818 | 123800 | 2522565300 | 5510 | 5510 | 5510 | 5510 | 0 |
| 387 | 20230818 | 123700 | 2522565300 | 5510 | 5520 | 5520 | 5510 | 56 |
| 388 | 20230818 | 123600 | 2522256280 | 5530 | 5540 | 5540 | 5530 | 375 |
| 389 | 20230818 | 123500 | 2520182390 | 5540 | 5540 | 5540 | 5540 | 781 |
| 390 | 20230818 | 123400 | 2515855650 | 5550 | 5550 | 5550 | 5550 | 0 |
| 391 | 20230818 | 123300 | 2515855650 | 5550 | 5550 | 5550 | 5550 | 3 |
| 392 | 20230818 | 123200 | 2515839000 | 5540 | 5580 | 5580 | 5540 | 1649 |
| 393 | 20230818 | 123100 | 2506691800 | 5580 | 5500 | 5600 | 5490 | 13180 |
| 394 | 20230818 | 123000 | 2433568860 | 5500 | 5500 | 5500 | 5500 | 800 |
| 395 | 20230818 | 122900 | 2429168860 | 5500 | 5510 | 5510 | 5500 | 4 |
| 396 | 20230818 | 122800 | 2429146830 | 5510 | 5500 | 5510 | 5490 | 2309 |
| 397 | 20230818 | 122700 | 2416442390 | 5500 | 5500 | 5500 | 5500 | 443 |
| 398 | 20230818 | 122600 | 2414005890 | 5500 | 5500 | 5500 | 5500 | 1 |
| 399 | 20230818 | 122500 | 2414000390 | 5500 | 5500 | 5500 | 5500 | 140 |
| 400 | 20230818 | 122400 | 2413230390 | 5510 | 5510 | 5510 | 5510 | 637 |
| 401 | 20230818 | 122300 | 2409720520 | 5520 | 5510 | 5520 | 5510 | 436 |
| 402 | 20230818 | 122200 | 2407318150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 403 | 20230818 | 122100 | 2407318150 | 5510 | 5510 | 5510 | 5510 | 234 |
| 404 | 20230818 | 122000 | 2406028810 | 5510 | 5520 | 5520 | 5510 | 615 |
| 405 | 20230818 | 121900 | 2402639570 | 5510 | 5530 | 5530 | 5510 | 81 |
| 406 | 20230818 | 121800 | 2402192100 | 5550 | 5540 | 5550 | 5540 | 22 |
| 407 | 20230818 | 121700 | 2402070200 | 5550 | 5550 | 5550 | 5550 | 110 |
| 408 | 20230818 | 121600 | 2401459700 | 5550 | 5550 | 5550 | 5550 | 50 |
| 409 | 20230818 | 121500 | 2401182200 | 5530 | 5520 | 5530 | 5520 | 598 |
| 410 | 20230818 | 121400 | 2397880290 | 5520 | 5520 | 5560 | 5520 | 656 |
| 411 | 20230818 | 121300 | 2394256030 | 5530 | 5540 | 5540 | 5530 | 3070 |
| 412 | 20230818 | 121200 | 2377273920 | 5550 | 5550 | 5550 | 5550 | 4 |
| 413 | 20230818 | 121100 | 2377251720 | 5550 | 5550 | 5550 | 5550 | 1148 |
| 414 | 20230818 | 121000 | 2370880320 | 5540 | 5540 | 5550 | 5540 | 1030 |
| 415 | 20230818 | 120900 | 2365170520 | 5540 | 5520 | 5540 | 5520 | 445 |
| 416 | 20230818 | 120800 | 2362706680 | 5520 | 5530 | 5540 | 5520 | 653 |
| 417 | 20230818 | 120700 | 2359099920 | 5530 | 5540 | 5540 | 5530 | 11 |
| 418 | 20230818 | 120600 | 2359039080 | 5530 | 5520 | 5530 | 5520 | 112 |
| 419 | 20230818 | 120500 | 2358420730 | 5520 | 5540 | 5540 | 5520 | 11 |
| 420 | 20230818 | 120400 | 2358359970 | 5540 | 5530 | 5540 | 5530 | 62 |
| 421 | 20230818 | 120300 | 2358016920 | 5530 | 5530 | 5530 | 5530 | 1 |
| 422 | 20230818 | 120200 | 2358011390 | 5550 | 5540 | 5550 | 5540 | 892 |
| 423 | 20230818 | 120100 | 2353063810 | 5540 | 5540 | 5540 | 5540 | 510 |
| 424 | 20230818 | 120000 | 2350238410 | 5540 | 5540 | 5540 | 5540 | 252 |
| 425 | 20230818 | 115900 | 2348842330 | 5550 | 5520 | 5550 | 5520 | 1501 |
| 426 | 20230818 | 115800 | 2340518830 | 5530 | 5500 | 5530 | 5500 | 201 |
| 427 | 20230818 | 115700 | 2339411800 | 5500 | 5510 | 5510 | 5500 | 306 |
| 428 | 20230818 | 115600 | 2337725880 | 5530 | 5550 | 5550 | 5530 | 760 |
| 429 | 20230818 | 115500 | 2333512640 | 5550 | 5510 | 5550 | 5500 | 1354 |
| 430 | 20230818 | 115400 | 2326023630 | 5520 | 5530 | 5530 | 5510 | 859 |
| 431 | 20230818 | 115300 | 2321284850 | 5510 | 5530 | 5530 | 5480 | 7682 |
| 432 | 20230818 | 115200 | 2279082890 | 5550 | 5540 | 5550 | 5540 | 343 |
| 433 | 20230818 | 115100 | 2277182250 | 5540 | 5540 | 5540 | 5540 | 172 |
| 434 | 20230818 | 115000 | 2276229370 | 5540 | 5530 | 5540 | 5520 | 1053 |
| 435 | 20230818 | 114900 | 2270404390 | 5540 | 5500 | 5540 | 5500 | 2143 |
| 436 | 20230818 | 114800 | 2258579640 | 5490 | 5520 | 5530 | 5490 | 8745 |
| 437 | 20230818 | 114700 | 2210513210 | 5520 | 5520 | 5520 | 5510 | 949 |
| 438 | 20230818 | 114600 | 2205279570 | 5520 | 5510 | 5530 | 5500 | 2266 |
| 439 | 20230818 | 114500 | 2192792530 | 5510 | 5530 | 5530 | 5510 | 2330 |
| 440 | 20230818 | 114400 | 2179936910 | 5510 | 5530 | 5540 | 5510 | 482 |
| 441 | 20230818 | 114300 | 2177277030 | 5530 | 5530 | 5530 | 5530 | 15 |
| 442 | 20230818 | 114200 | 2177194080 | 5520 | 5520 | 5540 | 5520 | 288 |
| 443 | 20230818 | 114100 | 2175604040 | 5520 | 5520 | 5530 | 5520 | 513 |
| 444 | 20230818 | 114000 | 2172772020 | 5520 | 5550 | 5550 | 5520 | 2639 |
| 445 | 20230818 | 113900 | 2158195420 | 5550 | 5530 | 5560 | 5530 | 123 |
| 446 | 20230818 | 113800 | 2157512890 | 5550 | 5540 | 5550 | 5540 | 678 |
| 447 | 20230818 | 113700 | 2153750990 | 5540 | 5570 | 5570 | 5540 | 521 |
| 448 | 20230818 | 113600 | 2150863750 | 5570 | 5570 | 5570 | 5570 | 1100 |
| 449 | 20230818 | 113500 | 2144736750 | 5570 | 5530 | 5580 | 5530 | 1550 |
| 450 | 20230818 | 113400 | 2136159600 | 5520 | 5540 | 5550 | 5510 | 6554 |
| 451 | 20230818 | 113300 | 2099963600 | 5540 | 5550 | 5550 | 5540 | 2988 |
| 452 | 20230818 | 113200 | 2083407280 | 5550 | 5580 | 5580 | 5550 | 3783 |
| 453 | 20230818 | 113100 | 2062390900 | 5580 | 5580 | 5590 | 5560 | 3136 |
| 454 | 20230818 | 113000 | 2044940090 | 5580 | 5590 | 5600 | 5580 | 5654 |
| 455 | 20230818 | 112900 | 2013282850 | 5560 | 5560 | 5600 | 5550 | 5314 |
| 456 | 20230818 | 112800 | 1983628470 | 5560 | 5580 | 5580 | 5560 | 1226 |
| 457 | 20230818 | 112700 | 1976809010 | 5580 | 5590 | 5590 | 5560 | 451 |
| 458 | 20230818 | 112600 | 1974294660 | 5560 | 5580 | 5600 | 5560 | 970 |
| 459 | 20230818 | 112500 | 1968890420 | 5600 | 5560 | 5600 | 5560 | 2168 |
| 460 | 20230818 | 112400 | 1956760900 | 5560 | 5570 | 5590 | 5560 | 1529 |
| 461 | 20230818 | 112300 | 1948248850 | 5570 | 5560 | 5600 | 5560 | 1392 |
| 462 | 20230818 | 112200 | 1940500530 | 5580 | 5610 | 5610 | 5570 | 2039 |
| 463 | 20230818 | 112100 | 1929122920 | 5630 | 5630 | 5630 | 5620 | 2003 |
| 464 | 20230818 | 112000 | 1917858690 | 5630 | 5560 | 5630 | 5560 | 11155 |
| 465 | 20230818 | 111900 | 1855320220 | 5560 | 5570 | 5580 | 5560 | 4097 |
| 466 | 20230818 | 111800 | 1832527630 | 5570 | 5580 | 5590 | 5570 | 1992 |
| 467 | 20230818 | 111700 | 1821409610 | 5580 | 5570 | 5580 | 5560 | 2019 |
| 468 | 20230818 | 111600 | 1810176360 | 5570 | 5570 | 5570 | 5550 | 5242 |
| 469 | 20230818 | 111500 | 1781045270 | 5570 | 5580 | 5590 | 5570 | 5146 |
| 470 | 20230818 | 111400 | 1752338890 | 5580 | 5590 | 5600 | 5580 | 1933 |
| 471 | 20230818 | 111300 | 1741533790 | 5590 | 5580 | 5600 | 5570 | 6645 |
| 472 | 20230818 | 111200 | 1704371450 | 5570 | 5590 | 5590 | 5570 | 6348 |
| 473 | 20230818 | 111100 | 1668973600 | 5590 | 5590 | 5600 | 5580 | 5528 |
| 474 | 20230818 | 111000 | 1638092000 | 5590 | 5560 | 5610 | 5560 | 48349 |
| 475 | 20230818 | 110900 | 1368210350 | 5560 | 5500 | 5560 | 5500 | 21139 |
| 476 | 20230818 | 110800 | 1250998330 | 5500 | 5530 | 5530 | 5500 | 1760 |
| 477 | 20230818 | 110700 | 1241309730 | 5540 | 5460 | 5540 | 5460 | 19163 |
| 478 | 20230818 | 110600 | 1135554530 | 5460 | 5460 | 5480 | 5460 | 3132 |
| 479 | 20230818 | 110500 | 1118453390 | 5460 | 5450 | 5480 | 5450 | 1313 |
| 480 | 20230818 | 110400 | 1111272130 | 5480 | 5450 | 5480 | 5450 | 2970 |
| 481 | 20230818 | 110300 | 1095010830 | 5470 | 5470 | 5480 | 5460 | 1818 |
| 482 | 20230818 | 110200 | 1085076470 | 5470 | 5450 | 5480 | 5440 | 2414 |
| 483 | 20230818 | 110100 | 1071919830 | 5460 | 5480 | 5480 | 5450 | 1730 |
| 484 | 20230818 | 110000 | 1062474270 | 5460 | 5490 | 5490 | 5450 | 3294 |
| 485 | 20230818 | 105900 | 1044466600 | 5490 | 5490 | 5500 | 5480 | 1936 |
| 486 | 20230818 | 105800 | 1033843760 | 5510 | 5520 | 5520 | 5490 | 1333 |
| 487 | 20230818 | 105700 | 1026522790 | 5520 | 5480 | 5520 | 5470 | 13435 |
| 488 | 20230818 | 105600 | 952560010 | 5470 | 5480 | 5490 | 5470 | 1297 |
| 489 | 20230818 | 105500 | 945455460 | 5480 | 5480 | 5480 | 5470 | 1062 |
| 490 | 20230818 | 105400 | 939637740 | 5480 | 5460 | 5500 | 5460 | 3736 |
| 491 | 20230818 | 105300 | 919140570 | 5460 | 5510 | 5510 | 5450 | 8095 |
| 492 | 20230818 | 105200 | 874714940 | 5540 | 5520 | 5560 | 5450 | 40769 |
| 493 | 20230818 | 105100 | 649809150 | 5520 | 5410 | 5550 | 5410 | 35814 |
| 494 | 20230818 | 105000 | 453567480 | 5420 | 5400 | 5420 | 5370 | 7676 |
| 495 | 20230818 | 104900 | 412040550 | 5400 | 5340 | 5420 | 5340 | 9677 |
| 496 | 20230818 | 104800 | 359778350 | 5390 | 5340 | 5390 | 5340 | 2534 |
| 497 | 20230818 | 104700 | 346197530 | 5350 | 5350 | 5360 | 5350 | 3575 |
| 498 | 20230818 | 104600 | 327062640 | 5340 | 5340 | 5340 | 5330 | 538 |
| 499 | 20230818 | 104500 | 324190220 | 5340 | 5330 | 5340 | 5330 | 1000 |
| 500 | 20230818 | 104400 | 318857870 | 5330 | 5310 | 5340 | 5310 | 2150 |
| 501 | 20230818 | 104300 | 307403220 | 5310 | 5280 | 5310 | 5280 | 6259 |
| 502 | 20230818 | 104200 | 274268580 | 5280 | 5280 | 5280 | 5280 | 455 |
| 503 | 20230818 | 104100 | 271866180 | 5280 | 5270 | 5280 | 5270 | 1929 |
| 504 | 20230818 | 104000 | 261687780 | 5270 | 5260 | 5270 | 5260 | 1515 |
| 505 | 20230818 | 103900 | 253710600 | 5250 | 5250 | 5250 | 5250 | 9 |
| 506 | 20230818 | 103800 | 253663350 | 5260 | 5260 | 5260 | 5260 | 200 |
| 507 | 20230818 | 103700 | 252611350 | 5270 | 5270 | 5270 | 5270 | 0 |
| 508 | 20230818 | 103600 | 252611350 | 5270 | 5250 | 5270 | 5250 | 55 |
| 509 | 20230818 | 103500 | 252322160 | 5260 | 5250 | 5260 | 5250 | 400 |
| 510 | 20230818 | 103400 | 250220160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 511 | 20230818 | 103300 | 250220160 | 5270 | 5250 | 5270 | 5250 | 1738 |
| 512 | 20230818 | 103200 | 241082560 | 5250 | 5250 | 5250 | 5250 | 0 |
| 513 | 20230818 | 103100 | 241082560 | 5250 | 5250 | 5250 | 5250 | 2 |
| 514 | 20230818 | 103000 | 241072060 | 5210 | 5210 | 5210 | 5210 | 80 |
| 515 | 20230818 | 102900 | 240655260 | 5250 | 5240 | 5250 | 5240 | 957 |
| 516 | 20230818 | 102800 | 235632870 | 5220 | 5220 | 5220 | 5220 | 153 |
| 517 | 20230818 | 102700 | 234834210 | 5220 | 5220 | 5220 | 5220 | 0 |
| 518 | 20230818 | 102600 | 234834210 | 5220 | 5220 | 5220 | 5220 | 300 |
| 519 | 20230818 | 102500 | 233268210 | 5240 | 5220 | 5240 | 5220 | 1000 |
| 520 | 20230818 | 102400 | 228041250 | 5180 | 5200 | 5200 | 5180 | 3200 |
| 521 | 20230818 | 102300 | 211428990 | 5240 | 5230 | 5240 | 5200 | 1801 |
| 522 | 20230818 | 102200 | 202053940 | 5240 | 5240 | 5240 | 5240 | 0 |
| 523 | 20230818 | 102100 | 202053940 | 5240 | 5210 | 5240 | 5190 | 1748 |
| 524 | 20230818 | 102000 | 192935420 | 5190 | 5210 | 5210 | 5190 | 19 |
| 525 | 20230818 | 101900 | 192836790 | 5190 | 5200 | 5200 | 5190 | 2068 |
| 526 | 20230818 | 101800 | 182103670 | 5190 | 5190 | 5190 | 5190 | 0 |
| 527 | 20230818 | 101700 | 182103670 | 5190 | 5200 | 5200 | 5190 | 1051 |
| 528 | 20230818 | 101600 | 176648460 | 5220 | 5220 | 5220 | 5220 | 13 |
| 529 | 20230818 | 101500 | 176580600 | 5200 | 5200 | 5200 | 5200 | 50 |
| 530 | 20230818 | 101400 | 176320600 | 5220 | 5220 | 5220 | 5220 | 0 |
| 531 | 20230818 | 101300 | 176320600 | 5220 | 5220 | 5220 | 5220 | 10 |
| 532 | 20230818 | 101200 | 176268400 | 5220 | 5220 | 5220 | 5220 | 0 |
| 533 | 20230818 | 101100 | 176268400 | 5220 | 5220 | 5220 | 5220 | 1 |
| 534 | 20230818 | 101000 | 176263180 | 5190 | 5190 | 5190 | 5190 | 27 |
| 535 | 20230818 | 100900 | 176123050 | 5190 | 5200 | 5200 | 5190 | 482 |
| 536 | 20230818 | 100800 | 173621140 | 5210 | 5210 | 5210 | 5210 | 22 |
| 537 | 20230818 | 100700 | 173506520 | 5210 | 5210 | 5210 | 5210 | 101 |
| 538 | 20230818 | 100600 | 172980310 | 5210 | 5210 | 5210 | 5210 | 0 |
| 539 | 20230818 | 100500 | 172980310 | 5210 | 5210 | 5210 | 5210 | 10 |
| 540 | 20230818 | 100400 | 172928210 | 5210 | 5200 | 5210 | 5200 | 500 |
| 541 | 20230818 | 100300 | 170327380 | 5190 | 5190 | 5190 | 5190 | 206 |
| 542 | 20230818 | 100200 | 169258240 | 5190 | 5190 | 5190 | 5190 | 10 |
| 543 | 20230818 | 100100 | 169206340 | 5200 | 5200 | 5200 | 5200 | 0 |
| 544 | 20230818 | 100000 | 169206340 | 5200 | 5200 | 5200 | 5200 | 306 |
| 545 | 20230818 | 095900 | 167615140 | 5200 | 5200 | 5200 | 5200 | 646 |
| 546 | 20230818 | 095800 | 164255940 | 5200 | 5200 | 5200 | 5200 | 0 |
| 547 | 20230818 | 095700 | 164255940 | 5200 | 5200 | 5200 | 5200 | 0 |
| 548 | 20230818 | 095600 | 164255940 | 5200 | 5200 | 5200 | 5200 | 794 |
| 549 | 20230818 | 095500 | 160127140 | 5220 | 5220 | 5220 | 5220 | 2 |
| 550 | 20230818 | 095400 | 160116700 | 5220 | 5220 | 5220 | 5220 | 0 |
| 551 | 20230818 | 095300 | 160116700 | 5220 | 5200 | 5220 | 5200 | 92 |
| 552 | 20230818 | 095200 | 159638260 | 5200 | 5200 | 5200 | 5200 | 0 |
| 553 | 20230818 | 095100 | 159638260 | 5200 | 5200 | 5200 | 5200 | 0 |
| 554 | 20230818 | 095000 | 159638260 | 5200 | 5200 | 5200 | 5200 | 825 |
| 555 | 20230818 | 094900 | 155348260 | 5200 | 5210 | 5210 | 5200 | 519 |
| 556 | 20230818 | 094800 | 152644460 | 5220 | 5220 | 5220 | 5220 | 2 |
| 557 | 20230818 | 094700 | 152634020 | 5220 | 5220 | 5220 | 5220 | 1 |
| 558 | 20230818 | 094600 | 152628800 | 5220 | 5220 | 5220 | 5220 | 0 |
| 559 | 20230818 | 094500 | 152628800 | 5220 | 5210 | 5220 | 5210 | 1000 |
| 560 | 20230818 | 094400 | 147414150 | 5210 | 5210 | 5210 | 5210 | 2 |
| 561 | 20230818 | 094300 | 147403730 | 5210 | 5210 | 5210 | 5210 | 23 |
| 562 | 20230818 | 094200 | 147283900 | 5180 | 5200 | 5200 | 5180 | 5773 |
| 563 | 20230818 | 094100 | 117328280 | 5200 | 5200 | 5200 | 5200 | 1000 |
| 564 | 20230818 | 094000 | 112128280 | 5200 | 5200 | 5200 | 5200 | 235 |
| 565 | 20230818 | 093900 | 110906280 | 5210 | 5210 | 5210 | 5210 | 350 |
| 566 | 20230818 | 093800 | 109082780 | 5210 | 5210 | 5210 | 5210 | 179 |
| 567 | 20230818 | 093700 | 108150190 | 5210 | 5210 | 5220 | 5210 | 206 |
| 568 | 20230818 | 093600 | 107076910 | 5220 | 5220 | 5220 | 5220 | 2 |
| 569 | 20230818 | 093500 | 107066470 | 5220 | 5220 | 5220 | 5220 | 19 |
| 570 | 20230818 | 093400 | 106967290 | 5220 | 5210 | 5220 | 5210 | 19 |
| 571 | 20230818 | 093300 | 106868280 | 5210 | 5220 | 5220 | 5210 | 115 |
| 572 | 20230818 | 093200 | 106269030 | 5220 | 5220 | 5220 | 5220 | 6 |
| 573 | 20230818 | 093100 | 106237710 | 5210 | 5200 | 5210 | 5200 | 50 |
| 574 | 20230818 | 093000 | 105977630 | 5190 | 5190 | 5190 | 5190 | 132 |
| 575 | 20230818 | 092900 | 105292550 | 5190 | 5190 | 5190 | 5180 | 2260 |
| 576 | 20230818 | 092800 | 93563170 | 5200 | 5210 | 5210 | 5200 | 94 |
| 577 | 20230818 | 092700 | 93074360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 578 | 20230818 | 092600 | 93074360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 579 | 20230818 | 092500 | 93074360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 580 | 20230818 | 092400 | 93074360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 581 | 20230818 | 092300 | 93074360 | 5220 | 5220 | 5220 | 5220 | 0 |
| 582 | 20230818 | 092200 | 93074360 | 5220 | 5190 | 5220 | 5180 | 6692 |
| 583 | 20230818 | 092100 | 58359040 | 5200 | 5200 | 5200 | 5200 | 1000 |
| 584 | 20230818 | 092000 | 53159040 | 5200 | 5200 | 5200 | 5200 | 0 |
| 585 | 20230818 | 091900 | 53159040 | 5200 | 5200 | 5200 | 5200 | 56 |
| 586 | 20230818 | 091800 | 52867840 | 5220 | 5220 | 5220 | 5220 | 5 |
| 587 | 20230818 | 091700 | 52841740 | 5230 | 5230 | 5230 | 5230 | 1 |
| 588 | 20230818 | 091600 | 52836510 | 5230 | 5230 | 5230 | 5230 | 0 |
| 589 | 20230818 | 091500 | 52836510 | 5230 | 5210 | 5230 | 5200 | 370 |
| 590 | 20230818 | 091400 | 50910980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 591 | 20230818 | 091300 | 50910980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 592 | 20230818 | 091200 | 50910980 | 5240 | 5200 | 5240 | 5190 | 568 |
| 593 | 20230818 | 091100 | 47962550 | 5200 | 5200 | 5200 | 5200 | 510 |
| 594 | 20230818 | 091000 | 45310550 | 5240 | 5240 | 5240 | 5240 | 110 |
| 595 | 20230818 | 090900 | 44734150 | 5240 | 5200 | 5240 | 5200 | 3 |
| 596 | 20230818 | 090800 | 44718510 | 5240 | 5240 | 5240 | 5240 | 1 |
| 597 | 20230818 | 090700 | 44713270 | 5240 | 5200 | 5240 | 5200 | 19 |
| 598 | 20230818 | 090600 | 44614390 | 5200 | 5230 | 5240 | 5200 | 13 |
| 599 | 20230818 | 090500 | 44546400 | 5240 | 5240 | 5240 | 5200 | 106 |
| 600 | 20230818 | 090400 | 43994580 | 5240 | 5240 | 5240 | 5240 | 37 |
| 601 | 20230818 | 090300 | 43800700 | 5240 | 5240 | 5240 | 5240 | 55 |
| 602 | 20230818 | 090200 | 43512500 | 5250 | 5230 | 5250 | 5190 | 4114 |
| 603 | 20230818 | 090100 | 22087250 | 5250 | 5260 | 5260 | 5250 | 2002 |
| 604 | 20230818 | 090000 | 11576360 | 5250 | 5250 | 5260 | 5250 | 2205 |