28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 3 | 20230818 | 183600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230818 | 183500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230818 | 183400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230818 | 183300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230818 | 183200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230818 | 183100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230818 | 183000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230818 | 182900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230818 | 182800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230818 | 182700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230818 | 182600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230818 | 182500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230818 | 182400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230818 | 182300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230818 | 182200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230818 | 182100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230818 | 182000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230818 | 181900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230818 | 181800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230818 | 181700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230818 | 181600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230818 | 181500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230818 | 181400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230818 | 181300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230818 | 181200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230818 | 181100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230818 | 181000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230818 | 180900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230818 | 180800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230818 | 180700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 33 | 20230818 | 180600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230818 | 180500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230818 | 180400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230818 | 180300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230818 | 180200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230818 | 180100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230818 | 180000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230818 | 175900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230818 | 175800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230818 | 175700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230818 | 175600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230818 | 175500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230818 | 175400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230818 | 175300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230818 | 175200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230818 | 175100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230818 | 175000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230818 | 174900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230818 | 174800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230818 | 174700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230818 | 174600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230818 | 174500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230818 | 174400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230818 | 174300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230818 | 174200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230818 | 174100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230818 | 174000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230818 | 173900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230818 | 173800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230818 | 173700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 63 | 20230818 | 173600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230818 | 173500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230818 | 173400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230818 | 173300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230818 | 173200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230818 | 173100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230818 | 173000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230818 | 172900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230818 | 172800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230818 | 172700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230818 | 172600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230818 | 172500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230818 | 172400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230818 | 172300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230818 | 172200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230818 | 172100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230818 | 172000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230818 | 171900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230818 | 171800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230818 | 171700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230818 | 171600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230818 | 171500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230818 | 171400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230818 | 171300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230818 | 171200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230818 | 171100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230818 | 171000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230818 | 170900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230818 | 170800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230818 | 170700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 93 | 20230818 | 170600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230818 | 170500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230818 | 170400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230818 | 170300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230818 | 170200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230818 | 170100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230818 | 170000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230818 | 165900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230818 | 165800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230818 | 165700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230818 | 165600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230818 | 165500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230818 | 165400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230818 | 165300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230818 | 165200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230818 | 165100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230818 | 165000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230818 | 164900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230818 | 164800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230818 | 164700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230818 | 164600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230818 | 164500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230818 | 164400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230818 | 164300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230818 | 164200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230818 | 164100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230818 | 164000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230818 | 163900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230818 | 163800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230818 | 163700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 123 | 20230818 | 163600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230818 | 163500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230818 | 163400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230818 | 163300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230818 | 163200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230818 | 163100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230818 | 163000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230818 | 162900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230818 | 162800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230818 | 162700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230818 | 162600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230818 | 162500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230818 | 162400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230818 | 162300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230818 | 162200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230818 | 162100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230818 | 162000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230818 | 161900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230818 | 161800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230818 | 161700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230818 | 161600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230818 | 161500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230818 | 161400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230818 | 161300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230818 | 161200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230818 | 161100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230818 | 161000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230818 | 160900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230818 | 160800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230818 | 160700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 153 | 20230818 | 160600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230818 | 160500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230818 | 160400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230818 | 160300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230818 | 160200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230818 | 160100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230818 | 160000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230818 | 155900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230818 | 155800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230818 | 155700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230818 | 155600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230818 | 155500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230818 | 155400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230818 | 155300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230818 | 155200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230818 | 155100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230818 | 155000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230818 | 154900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230818 | 154800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230818 | 154700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230818 | 154600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230818 | 154500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230818 | 154400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230818 | 154300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230818 | 154200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230818 | 154100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230818 | 154000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230818 | 153900 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230818 | 153800 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230818 | 153700 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 183 | 20230818 | 153600 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230818 | 153500 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230818 | 153400 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230818 | 153300 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230818 | 153200 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230818 | 153100 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230818 | 153000 | 4906149850 | 5980 | 5980 | 5980 | 5980 | 15942 |
| 190 | 20230818 | 152900 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 191 | 20230818 | 152800 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20230818 | 152700 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20230818 | 152600 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20230818 | 152500 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20230818 | 152400 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20230818 | 152300 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20230818 | 152200 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20230818 | 152100 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20230818 | 152000 | 4810816690 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20230818 | 151900 | 4810816690 | 6000 | 6010 | 6020 | 6000 | 4133 |
| 201 | 20230818 | 151800 | 4786001230 | 6020 | 6000 | 6020 | 6000 | 6361 |
| 202 | 20230818 | 151700 | 4747752150 | 6010 | 6010 | 6010 | 6000 | 2149 |
| 203 | 20230818 | 151600 | 4734853660 | 6010 | 5990 | 6010 | 5990 | 4042 |
| 204 | 20230818 | 151500 | 4710598260 | 5990 | 5990 | 6000 | 5990 | 786 |
| 205 | 20230818 | 151400 | 4705889750 | 6000 | 6000 | 6000 | 5980 | 985 |
| 206 | 20230818 | 151300 | 4699982190 | 6000 | 6000 | 6000 | 5970 | 4034 |
| 207 | 20230818 | 151200 | 4675864290 | 6000 | 6010 | 6010 | 5970 | 4266 |
| 208 | 20230818 | 151100 | 4650339530 | 6000 | 6000 | 6010 | 5990 | 1902 |
| 209 | 20230818 | 151000 | 4638933420 | 6000 | 6010 | 6010 | 5990 | 2033 |
| 210 | 20230818 | 150900 | 4626740080 | 6020 | 6000 | 6020 | 6000 | 3310 |
| 211 | 20230818 | 150800 | 4606879720 | 6000 | 6020 | 6020 | 5990 | 3187 |
| 212 | 20230818 | 150700 | 4587748710 | 6000 | 6030 | 6030 | 6000 | 9055 |
| 213 | 20230818 | 150600 | 4533250040 | 6040 | 6030 | 6040 | 6010 | 9140 |
| 214 | 20230818 | 150500 | 4478198640 | 6030 | 6020 | 6030 | 6020 | 4321 |
| 215 | 20230818 | 150400 | 4452173660 | 6020 | 6020 | 6020 | 6010 | 1161 |
| 216 | 20230818 | 150300 | 4445185320 | 6020 | 6000 | 6020 | 5990 | 5725 |
| 217 | 20230818 | 150200 | 4410764560 | 5990 | 5990 | 6000 | 5990 | 4512 |
| 218 | 20230818 | 150100 | 4383694260 | 6000 | 6000 | 6010 | 5990 | 8598 |
| 219 | 20230818 | 150000 | 4332106150 | 6000 | 5980 | 6000 | 5980 | 2417 |
| 220 | 20230818 | 145900 | 4317615790 | 6000 | 5990 | 6000 | 5970 | 6316 |
| 221 | 20230818 | 145800 | 4279772820 | 6000 | 6010 | 6010 | 6000 | 1674 |
| 222 | 20230818 | 145700 | 4269728810 | 5990 | 6000 | 6010 | 5980 | 3586 |
| 223 | 20230818 | 145600 | 4248223840 | 6000 | 6010 | 6020 | 6000 | 1603 |
| 224 | 20230818 | 145500 | 4238600910 | 6020 | 6030 | 6030 | 6020 | 2956 |
| 225 | 20230818 | 145400 | 4220802900 | 6020 | 6000 | 6040 | 6000 | 20474 |
| 226 | 20230818 | 145300 | 4097336830 | 6000 | 5950 | 6000 | 5950 | 13464 |
| 227 | 20230818 | 145200 | 4016792260 | 5950 | 5960 | 5960 | 5950 | 1405 |
| 228 | 20230818 | 145100 | 4008427720 | 5960 | 5950 | 5960 | 5950 | 1775 |
| 229 | 20230818 | 145000 | 3997866450 | 5970 | 5970 | 5970 | 5970 | 0 |
| 230 | 20230818 | 144900 | 3997866450 | 5970 | 5950 | 5970 | 5940 | 1228 |
| 231 | 20230818 | 144800 | 3990563160 | 5960 | 5960 | 5960 | 5960 | 565 |
| 232 | 20230818 | 144700 | 3987195760 | 5960 | 5960 | 5960 | 5960 | 333 |
| 233 | 20230818 | 144600 | 3985211080 | 5960 | 5970 | 5970 | 5960 | 808 |
| 234 | 20230818 | 144500 | 3980389830 | 5970 | 5980 | 5980 | 5970 | 643 |
| 235 | 20230818 | 144400 | 3976550160 | 5980 | 5970 | 5980 | 5970 | 147 |
| 236 | 20230818 | 144300 | 3975672460 | 5970 | 5980 | 5990 | 5970 | 5092 |
| 237 | 20230818 | 144200 | 3945222890 | 5980 | 5970 | 5980 | 5970 | 275 |
| 238 | 20230818 | 144100 | 3943580930 | 5970 | 5960 | 5970 | 5950 | 2668 |
| 239 | 20230818 | 144000 | 3927681490 | 5970 | 5960 | 5970 | 5960 | 514 |
| 240 | 20230818 | 143900 | 3924614410 | 5950 | 5970 | 5970 | 5950 | 903 |
| 241 | 20230818 | 143800 | 3919235660 | 5960 | 5960 | 5960 | 5960 | 111 |
| 242 | 20230818 | 143700 | 3918574100 | 5950 | 5980 | 5980 | 5950 | 996 |
| 243 | 20230818 | 143600 | 3912646720 | 5970 | 5950 | 5970 | 5940 | 320 |
| 244 | 20230818 | 143500 | 3910737820 | 5950 | 5980 | 5990 | 5940 | 1015 |
| 245 | 20230818 | 143400 | 3904693940 | 5980 | 5980 | 5980 | 5980 | 2166 |
| 246 | 20230818 | 143300 | 3891741260 | 5980 | 5950 | 5980 | 5950 | 1712 |
| 247 | 20230818 | 143200 | 3881553960 | 5950 | 5970 | 5970 | 5950 | 28 |
| 248 | 20230818 | 143100 | 3881386960 | 5950 | 5990 | 6010 | 5950 | 31332 |
| 249 | 20230818 | 143000 | 3693565890 | 5990 | 5960 | 5990 | 5960 | 9885 |
| 250 | 20230818 | 142900 | 3634464400 | 5960 | 5960 | 5960 | 5960 | 99 |
| 251 | 20230818 | 142800 | 3633874360 | 5960 | 5960 | 5960 | 5960 | 100 |
| 252 | 20230818 | 142700 | 3633278360 | 5960 | 5960 | 5970 | 5960 | 1614 |
| 253 | 20230818 | 142600 | 3623646780 | 5960 | 5960 | 5960 | 5960 | 38 |
| 254 | 20230818 | 142500 | 3623420300 | 5970 | 5950 | 5970 | 5950 | 707 |
| 255 | 20230818 | 142400 | 3619210760 | 5950 | 5950 | 5950 | 5940 | 1327 |
| 256 | 20230818 | 142300 | 3611316770 | 5930 | 5940 | 5940 | 5930 | 541 |
| 257 | 20230818 | 142200 | 3608105600 | 5940 | 5940 | 5940 | 5940 | 1010 |
| 258 | 20230818 | 142100 | 3602106200 | 5940 | 5940 | 5950 | 5940 | 110 |
| 259 | 20230818 | 142000 | 3601451800 | 5950 | 5950 | 5950 | 5950 | 882 |
| 260 | 20230818 | 141900 | 3596203900 | 5950 | 5950 | 5950 | 5940 | 1386 |
| 261 | 20230818 | 141800 | 3587959270 | 5940 | 5950 | 5950 | 5940 | 125 |
| 262 | 20230818 | 141700 | 3587215890 | 5940 | 5940 | 5940 | 5930 | 1505 |
| 263 | 20230818 | 141600 | 3578281190 | 5940 | 5940 | 5950 | 5940 | 187 |
| 264 | 20230818 | 141500 | 3577169250 | 5930 | 5950 | 5950 | 5930 | 2182 |
| 265 | 20230818 | 141400 | 3564212130 | 5950 | 5950 | 5950 | 5950 | 102 |
| 266 | 20230818 | 141300 | 3563605230 | 5950 | 5950 | 5960 | 5950 | 1499 |
| 267 | 20230818 | 141200 | 3554685160 | 5950 | 5970 | 5970 | 5950 | 1865 |
| 268 | 20230818 | 141100 | 3543575760 | 5970 | 5970 | 5970 | 5970 | 1986 |
| 269 | 20230818 | 141000 | 3531719340 | 5960 | 5960 | 5960 | 5950 | 1437 |
| 270 | 20230818 | 140900 | 3523155780 | 5970 | 5970 | 5970 | 5960 | 579 |
| 271 | 20230818 | 140800 | 3519699760 | 5990 | 5980 | 5990 | 5970 | 427 |
| 272 | 20230818 | 140700 | 3517146540 | 5970 | 5980 | 5990 | 5970 | 568 |
| 273 | 20230818 | 140600 | 3513754920 | 5980 | 5980 | 5980 | 5980 | 1102 |
| 274 | 20230818 | 140500 | 3507164960 | 5970 | 5990 | 5990 | 5970 | 2392 |
| 275 | 20230818 | 140400 | 3492859650 | 5990 | 5980 | 5990 | 5980 | 1279 |
| 276 | 20230818 | 140300 | 3485199420 | 5980 | 6000 | 6000 | 5980 | 1390 |
| 277 | 20230818 | 140200 | 3476873890 | 5990 | 6000 | 6000 | 5990 | 2188 |
| 278 | 20230818 | 140100 | 3463762350 | 6000 | 5970 | 6000 | 5970 | 11409 |
| 279 | 20230818 | 140000 | 3395455730 | 5960 | 5950 | 5960 | 5950 | 1144 |
| 280 | 20230818 | 135900 | 3388638060 | 5960 | 5960 | 5960 | 5960 | 100 |
| 281 | 20230818 | 135800 | 3388042060 | 5960 | 5960 | 5960 | 5950 | 57 |
| 282 | 20230818 | 135700 | 3387702350 | 5960 | 5960 | 5960 | 5950 | 925 |
| 283 | 20230818 | 135600 | 3382196110 | 5970 | 5960 | 5980 | 5960 | 1201 |
| 284 | 20230818 | 135500 | 3375021130 | 5970 | 5970 | 5970 | 5960 | 765 |
| 285 | 20230818 | 135400 | 3370461220 | 5960 | 5980 | 5990 | 5960 | 1985 |
| 286 | 20230818 | 135300 | 3358607300 | 5980 | 5970 | 5980 | 5970 | 5461 |
| 287 | 20230818 | 135200 | 3325996860 | 5960 | 5950 | 5960 | 5950 | 600 |
| 288 | 20230818 | 135100 | 3322421140 | 5950 | 5960 | 5970 | 5950 | 1613 |
| 289 | 20230818 | 135000 | 3312807220 | 5960 | 5960 | 5960 | 5960 | 1320 |
| 290 | 20230818 | 134900 | 3304940020 | 5940 | 5960 | 5960 | 5940 | 101 |
| 291 | 20230818 | 134800 | 3304338120 | 5960 | 5940 | 5960 | 5930 | 2210 |
| 292 | 20230818 | 134700 | 3291224230 | 5940 | 5950 | 5960 | 5940 | 927 |
| 293 | 20230818 | 134600 | 3285712150 | 5950 | 5960 | 5960 | 5950 | 118 |
| 294 | 20230818 | 134500 | 3285009840 | 5950 | 5950 | 5960 | 5950 | 1569 |
| 295 | 20230818 | 134400 | 3275674180 | 5950 | 5950 | 5950 | 5950 | 60 |
| 296 | 20230818 | 134300 | 3275317180 | 5950 | 5950 | 5950 | 5940 | 406 |
| 297 | 20230818 | 134200 | 3272901910 | 5960 | 5960 | 5970 | 5910 | 1202 |
| 298 | 20230818 | 134100 | 3265738210 | 5910 | 5930 | 5960 | 5910 | 3786 |
| 299 | 20230818 | 134000 | 3243257410 | 5930 | 5940 | 5940 | 5930 | 977 |
| 300 | 20230818 | 133900 | 3237461830 | 5940 | 5930 | 5940 | 5930 | 303 |
| 301 | 20230818 | 133800 | 3235664070 | 5910 | 5930 | 5930 | 5910 | 1204 |
| 302 | 20230818 | 133700 | 3228542370 | 5930 | 5890 | 5950 | 5890 | 4200 |
| 303 | 20230818 | 133600 | 3203673470 | 5880 | 5890 | 5890 | 5870 | 2576 |
| 304 | 20230818 | 133500 | 3188522580 | 5900 | 5900 | 5910 | 5880 | 4326 |
| 305 | 20230818 | 133400 | 3163040910 | 5920 | 5920 | 5940 | 5900 | 1708 |
| 306 | 20230818 | 133300 | 3152945880 | 5920 | 5920 | 5920 | 5910 | 25 |
| 307 | 20230818 | 133200 | 3152798080 | 5920 | 5910 | 5920 | 5910 | 265 |
| 308 | 20230818 | 133100 | 3151231780 | 5910 | 5900 | 5920 | 5900 | 743 |
| 309 | 20230818 | 133000 | 3146843540 | 5900 | 5930 | 5930 | 5900 | 6939 |
| 310 | 20230818 | 132900 | 3105824770 | 5950 | 5940 | 5950 | 5940 | 28 |
| 311 | 20230818 | 132800 | 3105658180 | 5920 | 5930 | 5950 | 5920 | 1194 |
| 312 | 20230818 | 132700 | 3098586310 | 5930 | 5950 | 5950 | 5930 | 358 |
| 313 | 20230818 | 132600 | 3096461210 | 5950 | 5920 | 5950 | 5920 | 59 |
| 314 | 20230818 | 132500 | 3096111900 | 5920 | 5960 | 5960 | 5920 | 2338 |
| 315 | 20230818 | 132400 | 3082241870 | 5960 | 5960 | 5960 | 5960 | 0 |
| 316 | 20230818 | 132300 | 3082241870 | 5960 | 5930 | 5960 | 5930 | 895 |
| 317 | 20230818 | 132200 | 3076916970 | 5930 | 5940 | 5950 | 5930 | 1475 |
| 318 | 20230818 | 132100 | 3068165460 | 5940 | 5970 | 5970 | 5940 | 2215 |
| 319 | 20230818 | 132000 | 3055008270 | 5970 | 5970 | 5970 | 5970 | 771 |
| 320 | 20230818 | 131900 | 3050405400 | 5970 | 5930 | 5970 | 5930 | 137 |
| 321 | 20230818 | 131800 | 3049588180 | 5930 | 5930 | 5930 | 5930 | 8 |
| 322 | 20230818 | 131700 | 3049540740 | 5930 | 5930 | 5950 | 5930 | 1091 |
| 323 | 20230818 | 131600 | 3043064220 | 5930 | 5940 | 5940 | 5920 | 2582 |
| 324 | 20230818 | 131500 | 3027759750 | 5940 | 5950 | 5950 | 5940 | 3526 |
| 325 | 20230818 | 131400 | 3006795430 | 5960 | 5970 | 5980 | 5950 | 1513 |
| 326 | 20230818 | 131300 | 2997776550 | 5970 | 5970 | 5980 | 5970 | 1335 |
| 327 | 20230818 | 131200 | 2989794430 | 5970 | 5950 | 5970 | 5950 | 1787 |
| 328 | 20230818 | 131100 | 2979136380 | 5980 | 5950 | 5980 | 5940 | 3045 |
| 329 | 20230818 | 131000 | 2960963790 | 5930 | 5960 | 5970 | 5930 | 3640 |
| 330 | 20230818 | 130900 | 2939329800 | 5970 | 5980 | 5980 | 5960 | 1829 |
| 331 | 20230818 | 130800 | 2928419250 | 5980 | 5960 | 5990 | 5960 | 1456 |
| 332 | 20230818 | 130700 | 2919712960 | 5950 | 5960 | 5990 | 5950 | 3243 |
| 333 | 20230818 | 130600 | 2900391820 | 5950 | 5940 | 5950 | 5940 | 1318 |
| 334 | 20230818 | 130500 | 2892550150 | 5940 | 5960 | 5960 | 5940 | 3206 |
| 335 | 20230818 | 130400 | 2873485900 | 5960 | 5940 | 5960 | 5940 | 1227 |
| 336 | 20230818 | 130300 | 2866177780 | 5940 | 5960 | 5960 | 5930 | 3710 |
| 337 | 20230818 | 130200 | 2844121860 | 5960 | 5990 | 5990 | 5960 | 1107 |
| 338 | 20230818 | 130100 | 2837519640 | 5990 | 5990 | 5990 | 5970 | 2050 |
| 339 | 20230818 | 130000 | 2825245720 | 5990 | 5960 | 5990 | 5960 | 1420 |
| 340 | 20230818 | 125900 | 2816772900 | 5960 | 5970 | 5980 | 5960 | 3110 |
| 341 | 20230818 | 125800 | 2798211380 | 5980 | 5990 | 6000 | 5980 | 933 |
| 342 | 20230818 | 125700 | 2792623850 | 5980 | 5980 | 6000 | 5970 | 1361 |
| 343 | 20230818 | 125600 | 2784483340 | 5980 | 5960 | 5980 | 5960 | 1262 |
| 344 | 20230818 | 125500 | 2776944600 | 5960 | 5990 | 5990 | 5960 | 3218 |
| 345 | 20230818 | 125400 | 2757724640 | 5990 | 6020 | 6030 | 5990 | 5035 |
| 346 | 20230818 | 125300 | 2727517920 | 6030 | 6010 | 6040 | 6010 | 15165 |
| 347 | 20230818 | 125200 | 2636217870 | 6010 | 5980 | 6010 | 5980 | 4672 |
| 348 | 20230818 | 125100 | 2608189390 | 5990 | 6000 | 6020 | 5990 | 6266 |
| 349 | 20230818 | 125000 | 2570590220 | 6000 | 6000 | 6030 | 6000 | 19515 |
| 350 | 20230818 | 124900 | 2453148590 | 6010 | 5960 | 6010 | 5960 | 6240 |
| 351 | 20230818 | 124800 | 2415716870 | 5980 | 5970 | 5980 | 5930 | 3649 |
| 352 | 20230818 | 124700 | 2393945810 | 5970 | 5970 | 6000 | 5950 | 4961 |
| 353 | 20230818 | 124600 | 2364284800 | 5970 | 5930 | 6030 | 5930 | 46046 |
| 354 | 20230818 | 124500 | 2088215240 | 5920 | 5920 | 5930 | 5900 | 508 |
| 355 | 20230818 | 124400 | 2085208140 | 5920 | 5920 | 5920 | 5920 | 744 |
| 356 | 20230818 | 124300 | 2080803660 | 5920 | 5910 | 5930 | 5910 | 1267 |
| 357 | 20230818 | 124200 | 2073300000 | 5900 | 5910 | 5910 | 5900 | 364 |
| 358 | 20230818 | 124100 | 2071149360 | 5920 | 5900 | 5920 | 5880 | 1890 |
| 359 | 20230818 | 124000 | 2059978980 | 5880 | 5880 | 5880 | 5880 | 261 |
| 360 | 20230818 | 123900 | 2058444300 | 5890 | 5910 | 5910 | 5890 | 1416 |
| 361 | 20230818 | 123800 | 2050099870 | 5910 | 5910 | 5910 | 5900 | 567 |
| 362 | 20230818 | 123700 | 2046749750 | 5910 | 5920 | 5930 | 5910 | 1462 |
| 363 | 20230818 | 123600 | 2038086350 | 5910 | 5880 | 5920 | 5880 | 1409 |
| 364 | 20230818 | 123500 | 2029769440 | 5890 | 5890 | 5890 | 5890 | 2 |
| 365 | 20230818 | 123400 | 2029757660 | 5900 | 5860 | 5900 | 5850 | 4741 |
| 366 | 20230818 | 123300 | 2001889280 | 5860 | 5860 | 5870 | 5860 | 194 |
| 367 | 20230818 | 123200 | 2000752430 | 5850 | 5850 | 5850 | 5850 | 139 |
| 368 | 20230818 | 123100 | 1999939280 | 5850 | 5840 | 5850 | 5840 | 65 |
| 369 | 20230818 | 123000 | 1999559050 | 5840 | 5850 | 5850 | 5840 | 57 |
| 370 | 20230818 | 122900 | 1999226090 | 5850 | 5850 | 5850 | 5850 | 791 |
| 371 | 20230818 | 122800 | 1994598740 | 5860 | 5820 | 5860 | 5820 | 1274 |
| 372 | 20230818 | 122700 | 1987169030 | 5820 | 5830 | 5830 | 5820 | 564 |
| 373 | 20230818 | 122600 | 1983881550 | 5820 | 5830 | 5830 | 5820 | 138 |
| 374 | 20230818 | 122500 | 1983078380 | 5820 | 5840 | 5840 | 5820 | 595 |
| 375 | 20230818 | 122400 | 1979609920 | 5840 | 5840 | 5840 | 5840 | 85 |
| 376 | 20230818 | 122300 | 1979113520 | 5840 | 5840 | 5840 | 5840 | 102 |
| 377 | 20230818 | 122200 | 1978517840 | 5840 | 5830 | 5850 | 5830 | 1170 |
| 378 | 20230818 | 122100 | 1971681220 | 5820 | 5820 | 5820 | 5820 | 10 |
| 379 | 20230818 | 122000 | 1971623020 | 5830 | 5830 | 5840 | 5830 | 45 |
| 380 | 20230818 | 121900 | 1971360510 | 5840 | 5840 | 5840 | 5800 | 745 |
| 381 | 20230818 | 121800 | 1967030750 | 5850 | 5870 | 5870 | 5850 | 462 |
| 382 | 20230818 | 121700 | 1964323470 | 5870 | 5860 | 5880 | 5860 | 302 |
| 383 | 20230818 | 121600 | 1962548760 | 5880 | 5880 | 5880 | 5880 | 48 |
| 384 | 20230818 | 121500 | 1962266520 | 5880 | 5880 | 5890 | 5880 | 323 |
| 385 | 20230818 | 121400 | 1960367240 | 5880 | 5880 | 5880 | 5860 | 774 |
| 386 | 20230818 | 121300 | 1955816140 | 5860 | 5820 | 5880 | 5800 | 3773 |
| 387 | 20230818 | 121200 | 1933797980 | 5820 | 5840 | 5840 | 5820 | 3104 |
| 388 | 20230818 | 121100 | 1915719250 | 5840 | 5860 | 5860 | 5840 | 707 |
| 389 | 20230818 | 121000 | 1911582910 | 5850 | 5860 | 5860 | 5850 | 1007 |
| 390 | 20230818 | 120900 | 1905690190 | 5860 | 5860 | 5860 | 5860 | 229 |
| 391 | 20230818 | 120800 | 1904348250 | 5860 | 5860 | 5880 | 5860 | 1199 |
| 392 | 20230818 | 120700 | 1897312170 | 5860 | 5860 | 5860 | 5860 | 2 |
| 393 | 20230818 | 120600 | 1897300450 | 5850 | 5880 | 5880 | 5850 | 185 |
| 394 | 20230818 | 120500 | 1896213610 | 5880 | 5850 | 5880 | 5850 | 605 |
| 395 | 20230818 | 120400 | 1892670700 | 5860 | 5860 | 5860 | 5860 | 250 |
| 396 | 20230818 | 120300 | 1891205700 | 5860 | 5860 | 5860 | 5850 | 220 |
| 397 | 20230818 | 120200 | 1889918150 | 5860 | 5880 | 5890 | 5860 | 801 |
| 398 | 20230818 | 120100 | 1885217060 | 5880 | 5900 | 5900 | 5880 | 4 |
| 399 | 20230818 | 120000 | 1885193520 | 5900 | 5900 | 5900 | 5900 | 23 |
| 400 | 20230818 | 115900 | 1885057820 | 5870 | 5910 | 5910 | 5870 | 865 |
| 401 | 20230818 | 115800 | 1879975600 | 5910 | 5870 | 5910 | 5870 | 459 |
| 402 | 20230818 | 115700 | 1877271220 | 5870 | 5880 | 5880 | 5870 | 677 |
| 403 | 20230818 | 115600 | 1873294020 | 5880 | 5910 | 5920 | 5880 | 1210 |
| 404 | 20230818 | 115500 | 1866152220 | 5920 | 5890 | 5920 | 5890 | 1297 |
| 405 | 20230818 | 115400 | 1858499730 | 5890 | 5870 | 5890 | 5870 | 347 |
| 406 | 20230818 | 115300 | 1856457320 | 5860 | 5860 | 5860 | 5860 | 124 |
| 407 | 20230818 | 115200 | 1855730680 | 5890 | 5890 | 5900 | 5880 | 2786 |
| 408 | 20230818 | 115100 | 1839311010 | 5890 | 5840 | 5890 | 5830 | 430 |
| 409 | 20230818 | 115000 | 1836785230 | 5840 | 5820 | 5840 | 5820 | 73 |
| 410 | 20230818 | 114900 | 1836360110 | 5790 | 5840 | 5840 | 5790 | 6604 |
| 411 | 20230818 | 114800 | 1797969960 | 5840 | 5850 | 5850 | 5840 | 1576 |
| 412 | 20230818 | 114700 | 1788753940 | 5880 | 5880 | 5880 | 5830 | 2742 |
| 413 | 20230818 | 114600 | 1772688430 | 5890 | 5890 | 5900 | 5890 | 297 |
| 414 | 20230818 | 114500 | 1770939060 | 5900 | 5920 | 5920 | 5900 | 724 |
| 415 | 20230818 | 114400 | 1766664940 | 5950 | 5970 | 5970 | 5930 | 834 |
| 416 | 20230818 | 114300 | 1761702470 | 5970 | 5890 | 5990 | 5890 | 4252 |
| 417 | 20230818 | 114200 | 1736351710 | 5890 | 5860 | 5890 | 5850 | 1799 |
| 418 | 20230818 | 114100 | 1725807950 | 5860 | 5870 | 5890 | 5860 | 726 |
| 419 | 20230818 | 114000 | 1721550450 | 5860 | 5910 | 5910 | 5860 | 1640 |
| 420 | 20230818 | 113900 | 1711905240 | 5930 | 5900 | 5930 | 5870 | 2249 |
| 421 | 20230818 | 113800 | 1698620990 | 5900 | 5950 | 5970 | 5890 | 3350 |
| 422 | 20230818 | 113700 | 1678767310 | 5950 | 5980 | 6000 | 5950 | 23048 |
| 423 | 20230818 | 113600 | 1540785430 | 5980 | 5920 | 5980 | 5910 | 18566 |
| 424 | 20230818 | 113500 | 1430389650 | 5910 | 5910 | 5910 | 5900 | 962 |
| 425 | 20230818 | 113400 | 1424704860 | 5910 | 5880 | 5920 | 5880 | 3356 |
| 426 | 20230818 | 113300 | 1404894130 | 5870 | 5870 | 5890 | 5870 | 333 |
| 427 | 20230818 | 113200 | 1402937840 | 5890 | 5890 | 5890 | 5880 | 301 |
| 428 | 20230818 | 113100 | 1401165150 | 5890 | 5890 | 5890 | 5890 | 94 |
| 429 | 20230818 | 113000 | 1400611490 | 5890 | 5880 | 5890 | 5860 | 486 |
| 430 | 20230818 | 112900 | 1397755000 | 5880 | 5860 | 5880 | 5860 | 379 |
| 431 | 20230818 | 112800 | 1395530580 | 5860 | 5890 | 5900 | 5860 | 1115 |
| 432 | 20230818 | 112700 | 1388975240 | 5890 | 5890 | 5900 | 5880 | 2643 |
| 433 | 20230818 | 112600 | 1373396490 | 5890 | 5900 | 5900 | 5890 | 465 |
| 434 | 20230818 | 112500 | 1370653900 | 5900 | 5900 | 5900 | 5890 | 1079 |
| 435 | 20230818 | 112400 | 1364288820 | 5900 | 5900 | 5940 | 5900 | 4416 |
| 436 | 20230818 | 112300 | 1338152080 | 5900 | 5890 | 5930 | 5880 | 8121 |
| 437 | 20230818 | 112200 | 1290107310 | 5890 | 5860 | 5900 | 5860 | 9894 |
| 438 | 20230818 | 112100 | 1231885940 | 5860 | 5850 | 5870 | 5850 | 5235 |
| 439 | 20230818 | 112000 | 1201209900 | 5850 | 5850 | 5860 | 5850 | 1621 |
| 440 | 20230818 | 111900 | 1191726280 | 5850 | 5820 | 5850 | 5820 | 532 |
| 441 | 20230818 | 111800 | 1188623360 | 5790 | 5800 | 5800 | 5790 | 1100 |
| 442 | 20230818 | 111700 | 1182248040 | 5800 | 5820 | 5820 | 5800 | 384 |
| 443 | 20230818 | 111600 | 1180020560 | 5820 | 5820 | 5820 | 5820 | 1489 |
| 444 | 20230818 | 111500 | 1171354580 | 5820 | 5810 | 5820 | 5810 | 5251 |
| 445 | 20230818 | 111400 | 1140803760 | 5810 | 5810 | 5810 | 5800 | 532 |
| 446 | 20230818 | 111300 | 1137713340 | 5810 | 5800 | 5810 | 5780 | 1126 |
| 447 | 20230818 | 111200 | 1131195640 | 5800 | 5820 | 5820 | 5800 | 45 |
| 448 | 20230818 | 111100 | 1130934260 | 5800 | 5800 | 5820 | 5790 | 688 |
| 449 | 20230818 | 111000 | 1126947010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 450 | 20230818 | 110900 | 1126947010 | 5820 | 5810 | 5820 | 5800 | 48 |
| 451 | 20230818 | 110800 | 1126668410 | 5800 | 5800 | 5820 | 5800 | 781 |
| 452 | 20230818 | 110700 | 1122138570 | 5800 | 5810 | 5810 | 5800 | 755 |
| 453 | 20230818 | 110600 | 1117758360 | 5810 | 5800 | 5810 | 5800 | 818 |
| 454 | 20230818 | 110500 | 1113008590 | 5790 | 5790 | 5790 | 5790 | 301 |
| 455 | 20230818 | 110400 | 1111265800 | 5800 | 5790 | 5800 | 5790 | 407 |
| 456 | 20230818 | 110300 | 1108909020 | 5790 | 5790 | 5790 | 5770 | 1919 |
| 457 | 20230818 | 110200 | 1097803550 | 5820 | 5790 | 5820 | 5770 | 1388 |
| 458 | 20230818 | 110100 | 1089777210 | 5810 | 5810 | 5820 | 5780 | 2447 |
| 459 | 20230818 | 110000 | 1075597820 | 5780 | 5850 | 5850 | 5770 | 2321 |
| 460 | 20230818 | 105900 | 1062105250 | 5870 | 5880 | 5890 | 5860 | 3661 |
| 461 | 20230818 | 105800 | 1040584060 | 5870 | 5840 | 5870 | 5830 | 6908 |
| 462 | 20230818 | 105700 | 1000141730 | 5830 | 5800 | 5860 | 5800 | 3767 |
| 463 | 20230818 | 105600 | 978164730 | 5800 | 5800 | 5800 | 5790 | 359 |
| 464 | 20230818 | 105500 | 976082800 | 5800 | 5780 | 5810 | 5780 | 1435 |
| 465 | 20230818 | 105400 | 967752990 | 5780 | 5810 | 5810 | 5780 | 1582 |
| 466 | 20230818 | 105300 | 958590840 | 5810 | 5820 | 5820 | 5810 | 689 |
| 467 | 20230818 | 105200 | 954583540 | 5820 | 5810 | 5820 | 5810 | 331 |
| 468 | 20230818 | 105100 | 952657800 | 5820 | 5830 | 5830 | 5820 | 709 |
| 469 | 20230818 | 105000 | 948530190 | 5840 | 5830 | 5850 | 5820 | 930 |
| 470 | 20230818 | 104900 | 943102260 | 5830 | 5820 | 5830 | 5820 | 426 |
| 471 | 20230818 | 104800 | 940621690 | 5830 | 5800 | 5830 | 5790 | 691 |
| 472 | 20230818 | 104700 | 936610120 | 5800 | 5820 | 5820 | 5800 | 611 |
| 473 | 20230818 | 104600 | 933055700 | 5820 | 5830 | 5830 | 5810 | 1405 |
| 474 | 20230818 | 104500 | 924879580 | 5830 | 5840 | 5850 | 5820 | 1164 |
| 475 | 20230818 | 104400 | 918088620 | 5830 | 5830 | 5830 | 5820 | 760 |
| 476 | 20230818 | 104300 | 913664540 | 5820 | 5850 | 5860 | 5820 | 1775 |
| 477 | 20230818 | 104200 | 903288370 | 5880 | 5810 | 5890 | 5810 | 7229 |
| 478 | 20230818 | 104100 | 860910470 | 5820 | 5760 | 5820 | 5760 | 2597 |
| 479 | 20230818 | 104000 | 845850000 | 5760 | 5760 | 5760 | 5750 | 705 |
| 480 | 20230818 | 103900 | 841791010 | 5760 | 5780 | 5780 | 5760 | 2078 |
| 481 | 20230818 | 103800 | 829812280 | 5770 | 5770 | 5770 | 5760 | 694 |
| 482 | 20230818 | 103700 | 825812040 | 5800 | 5760 | 5800 | 5750 | 2964 |
| 483 | 20230818 | 103600 | 808722450 | 5760 | 5770 | 5790 | 5750 | 1120 |
| 484 | 20230818 | 103500 | 802275800 | 5790 | 5780 | 5800 | 5760 | 2110 |
| 485 | 20230818 | 103400 | 790073880 | 5780 | 5810 | 5810 | 5740 | 4801 |
| 486 | 20230818 | 103300 | 762350360 | 5810 | 5820 | 5820 | 5810 | 1008 |
| 487 | 20230818 | 103200 | 756492630 | 5830 | 5890 | 5900 | 5800 | 4693 |
| 488 | 20230818 | 103100 | 729143780 | 5900 | 5820 | 5900 | 5800 | 10612 |
| 489 | 20230818 | 103000 | 667259530 | 5830 | 5870 | 5890 | 5820 | 5245 |
| 490 | 20230818 | 102900 | 636550040 | 5870 | 5860 | 5930 | 5850 | 12724 |
| 491 | 20230818 | 102800 | 561567100 | 5830 | 5890 | 5900 | 5830 | 13185 |
| 492 | 20230818 | 102700 | 484046550 | 5890 | 5790 | 5890 | 5790 | 12085 |
| 493 | 20230818 | 102600 | 413455980 | 5800 | 5790 | 5820 | 5740 | 5747 |
| 494 | 20230818 | 102500 | 380158680 | 5790 | 5730 | 5790 | 5730 | 4741 |
| 495 | 20230818 | 102400 | 352784940 | 5720 | 5740 | 5740 | 5720 | 23 |
| 496 | 20230818 | 102300 | 352653320 | 5740 | 5730 | 5740 | 5730 | 552 |
| 497 | 20230818 | 102200 | 349489190 | 5730 | 5750 | 5770 | 5730 | 5992 |
| 498 | 20230818 | 102100 | 314952390 | 5740 | 5710 | 5740 | 5710 | 2601 |
| 499 | 20230818 | 102000 | 300043730 | 5710 | 5670 | 5710 | 5670 | 1189 |
| 500 | 20230818 | 101900 | 293264760 | 5690 | 5670 | 5690 | 5660 | 1857 |
| 501 | 20230818 | 101800 | 282741060 | 5670 | 5690 | 5700 | 5670 | 1135 |
| 502 | 20230818 | 101700 | 276284070 | 5700 | 5670 | 5700 | 5670 | 3589 |
| 503 | 20230818 | 101600 | 255904890 | 5670 | 5690 | 5720 | 5670 | 3045 |
| 504 | 20230818 | 101500 | 238562270 | 5690 | 5710 | 5730 | 5650 | 1791 |
| 505 | 20230818 | 101400 | 228375690 | 5700 | 5700 | 5700 | 5640 | 4018 |
| 506 | 20230818 | 101300 | 205560410 | 5730 | 5620 | 5760 | 5620 | 5279 |
| 507 | 20230818 | 101200 | 175552820 | 5620 | 5620 | 5640 | 5570 | 1635 |
| 508 | 20230818 | 101100 | 166358870 | 5620 | 5650 | 5650 | 5620 | 813 |
| 509 | 20230818 | 101000 | 161765930 | 5660 | 5550 | 5660 | 5550 | 6696 |
| 510 | 20230818 | 100900 | 124056900 | 5550 | 5550 | 5550 | 5550 | 1048 |
| 511 | 20230818 | 100800 | 118240500 | 5550 | 5550 | 5550 | 5550 | 0 |
| 512 | 20230818 | 100700 | 118240500 | 5550 | 5550 | 5550 | 5550 | 1 |
| 513 | 20230818 | 100600 | 118234950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 514 | 20230818 | 100500 | 118234950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 515 | 20230818 | 100400 | 118234950 | 5550 | 5550 | 5550 | 5550 | 25 |
| 516 | 20230818 | 100300 | 118096200 | 5550 | 5550 | 5550 | 5550 | 0 |
| 517 | 20230818 | 100200 | 118096200 | 5550 | 5550 | 5550 | 5550 | 37 |
| 518 | 20230818 | 100100 | 117890850 | 5510 | 5510 | 5510 | 5510 | 701 |
| 519 | 20230818 | 100000 | 114028340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 520 | 20230818 | 095900 | 114028340 | 5510 | 5510 | 5510 | 5510 | 10 |
| 521 | 20230818 | 095800 | 113973240 | 5510 | 5520 | 5520 | 5510 | 380 |
| 522 | 20230818 | 095700 | 111879430 | 5530 | 5530 | 5530 | 5530 | 182 |
| 523 | 20230818 | 095600 | 110872970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 524 | 20230818 | 095500 | 110872970 | 5530 | 5530 | 5550 | 5530 | 160 |
| 525 | 20230818 | 095400 | 109986610 | 5520 | 5520 | 5520 | 5520 | 377 |
| 526 | 20230818 | 095300 | 107905570 | 5520 | 5520 | 5520 | 5520 | 0 |
| 527 | 20230818 | 095200 | 107905570 | 5520 | 5520 | 5520 | 5520 | 105 |
| 528 | 20230818 | 095100 | 107325970 | 5520 | 5520 | 5520 | 5520 | 404 |
| 529 | 20230818 | 095000 | 105095890 | 5550 | 5550 | 5550 | 5550 | 0 |
| 530 | 20230818 | 094900 | 105095890 | 5550 | 5550 | 5550 | 5550 | 1 |
| 531 | 20230818 | 094800 | 105090340 | 5510 | 5510 | 5510 | 5510 | 0 |
| 532 | 20230818 | 094700 | 105090340 | 5510 | 5520 | 5520 | 5510 | 1000 |
| 533 | 20230818 | 094600 | 99575340 | 5510 | 5530 | 5530 | 5510 | 731 |
| 534 | 20230818 | 094500 | 95543170 | 5530 | 5530 | 5530 | 5530 | 1 |
| 535 | 20230818 | 094400 | 95537640 | 5530 | 5530 | 5530 | 5530 | 12 |
| 536 | 20230818 | 094300 | 95471280 | 5570 | 5550 | 5570 | 5530 | 642 |
| 537 | 20230818 | 094200 | 91907540 | 5570 | 5520 | 5570 | 5520 | 7 |
| 538 | 20230818 | 094100 | 91868600 | 5560 | 5560 | 5560 | 5560 | 300 |
| 539 | 20230818 | 094000 | 90200600 | 5560 | 5550 | 5560 | 5550 | 1500 |
| 540 | 20230818 | 093900 | 81861850 | 5560 | 5560 | 5560 | 5560 | 0 |
| 541 | 20230818 | 093800 | 81861850 | 5560 | 5560 | 5560 | 5560 | 1 |
| 542 | 20230818 | 093700 | 81856290 | 5560 | 5560 | 5560 | 5560 | 2 |
| 543 | 20230818 | 093600 | 81845170 | 5560 | 5560 | 5560 | 5560 | 5 |
| 544 | 20230818 | 093500 | 81817370 | 5520 | 5530 | 5530 | 5520 | 187 |
| 545 | 20230818 | 093400 | 80785030 | 5520 | 5520 | 5520 | 5520 | 267 |
| 546 | 20230818 | 093300 | 79311190 | 5510 | 5510 | 5510 | 5510 | 7 |
| 547 | 20230818 | 093200 | 79272620 | 5510 | 5490 | 5510 | 5490 | 64 |
| 548 | 20230818 | 093100 | 78920320 | 5490 | 5490 | 5490 | 5490 | 88 |
| 549 | 20230818 | 093000 | 78437200 | 5490 | 5500 | 5500 | 5490 | 156 |
| 550 | 20230818 | 092900 | 77580300 | 5490 | 5490 | 5490 | 5490 | 98 |
| 551 | 20230818 | 092800 | 77042280 | 5500 | 5500 | 5500 | 5500 | 81 |
| 552 | 20230818 | 092700 | 76596780 | 5500 | 5500 | 5500 | 5500 | 0 |
| 553 | 20230818 | 092600 | 76596780 | 5500 | 5490 | 5500 | 5490 | 1526 |
| 554 | 20230818 | 092500 | 68210400 | 5490 | 5500 | 5500 | 5490 | 488 |
| 555 | 20230818 | 092400 | 65526410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 556 | 20230818 | 092300 | 65526410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 557 | 20230818 | 092200 | 65526410 | 5500 | 5500 | 5500 | 5500 | 0 |
| 558 | 20230818 | 092100 | 65526410 | 5500 | 5520 | 5520 | 5500 | 397 |
| 559 | 20230818 | 092000 | 63340200 | 5510 | 5510 | 5510 | 5510 | 70 |
| 560 | 20230818 | 091900 | 62954500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 561 | 20230818 | 091800 | 62954500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 562 | 20230818 | 091700 | 62954500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 563 | 20230818 | 091600 | 62954500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 564 | 20230818 | 091500 | 62954500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 565 | 20230818 | 091400 | 62954500 | 5490 | 5500 | 5500 | 5490 | 560 |
| 566 | 20230818 | 091300 | 59878380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 567 | 20230818 | 091200 | 59878380 | 5500 | 5500 | 5500 | 5500 | 1 |
| 568 | 20230818 | 091100 | 59872880 | 5500 | 5500 | 5500 | 5500 | 284 |
| 569 | 20230818 | 091000 | 58310880 | 5540 | 5500 | 5540 | 5500 | 703 |
| 570 | 20230818 | 090900 | 54444260 | 5500 | 5510 | 5510 | 5500 | 253 |
| 571 | 20230818 | 090800 | 53051280 | 5500 | 5500 | 5500 | 5500 | 3 |
| 572 | 20230818 | 090700 | 53034780 | 5540 | 5500 | 5540 | 5500 | 895 |
| 573 | 20230818 | 090600 | 48107840 | 5500 | 5510 | 5520 | 5500 | 4127 |
| 574 | 20230818 | 090500 | 25374720 | 5520 | 5500 | 5520 | 5500 | 204 |
| 575 | 20230818 | 090400 | 24248920 | 5500 | 5510 | 5510 | 5500 | 1317 |
| 576 | 20230818 | 090300 | 16995650 | 5520 | 5530 | 5530 | 5520 | 1004 |
| 577 | 20230818 | 090200 | 11453530 | 5520 | 5520 | 5520 | 5510 | 51 |
| 578 | 20230818 | 090100 | 11172090 | 5520 | 5520 | 5520 | 5520 | 54 |
| 579 | 20230818 | 090000 | 10874010 | 5520 | 5510 | 5520 | 5510 | 947 |