34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 202500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 3 | 20230818 | 202400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 4 | 20230818 | 202300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 5 | 20230818 | 202200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 6 | 20230818 | 202100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 7 | 20230818 | 202000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 8 | 20230818 | 201900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 9 | 20230818 | 201800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 10 | 20230818 | 201700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 11 | 20230818 | 201600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 12 | 20230818 | 201500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 13 | 20230818 | 201400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 14 | 20230818 | 201300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 15 | 20230818 | 201200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 16 | 20230818 | 201100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 17 | 20230818 | 201000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 18 | 20230818 | 200900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 19 | 20230818 | 200800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 20 | 20230818 | 200700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 21 | 20230818 | 200600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 22 | 20230818 | 200500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 23 | 20230818 | 200400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 24 | 20230818 | 200300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 25 | 20230818 | 200200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 26 | 20230818 | 200100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 27 | 20230818 | 200000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 28 | 20230818 | 195900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 29 | 20230818 | 195800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 30 | 20230818 | 195700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 31 | 20230818 | 195600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 32 | 20230818 | 195500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 33 | 20230818 | 195400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 34 | 20230818 | 195300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 35 | 20230818 | 195200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 36 | 20230818 | 195100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 37 | 20230818 | 195000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 38 | 20230818 | 194900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 39 | 20230818 | 194800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 40 | 20230818 | 194700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 41 | 20230818 | 194600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 42 | 20230818 | 194500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 43 | 20230818 | 194400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 44 | 20230818 | 194300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 45 | 20230818 | 194200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 46 | 20230818 | 194100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 47 | 20230818 | 194000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 48 | 20230818 | 193900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 49 | 20230818 | 193800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 50 | 20230818 | 193700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 51 | 20230818 | 193600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 52 | 20230818 | 193500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 53 | 20230818 | 193400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 54 | 20230818 | 193300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 55 | 20230818 | 193200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 56 | 20230818 | 193100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 57 | 20230818 | 193000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 58 | 20230818 | 192900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 59 | 20230818 | 192800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 60 | 20230818 | 192700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 61 | 20230818 | 192600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 62 | 20230818 | 192500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 63 | 20230818 | 192400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 64 | 20230818 | 192300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 65 | 20230818 | 192200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 66 | 20230818 | 192100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 67 | 20230818 | 192000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 68 | 20230818 | 191900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 69 | 20230818 | 191800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 70 | 20230818 | 191700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 71 | 20230818 | 191600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 72 | 20230818 | 191500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 73 | 20230818 | 191400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 74 | 20230818 | 191300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 75 | 20230818 | 191200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 76 | 20230818 | 191100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 77 | 20230818 | 191000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 78 | 20230818 | 190900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 79 | 20230818 | 190800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 80 | 20230818 | 190700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 81 | 20230818 | 190600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 82 | 20230818 | 190500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 83 | 20230818 | 190400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 84 | 20230818 | 190300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 85 | 20230818 | 190200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 86 | 20230818 | 190100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 87 | 20230818 | 190000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 88 | 20230818 | 185900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 89 | 20230818 | 185800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 90 | 20230818 | 185700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 91 | 20230818 | 185600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 92 | 20230818 | 185500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 93 | 20230818 | 185400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 94 | 20230818 | 185300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 95 | 20230818 | 185200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 96 | 20230818 | 185100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 97 | 20230818 | 185000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 98 | 20230818 | 184900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 99 | 20230818 | 184800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 100 | 20230818 | 184700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 101 | 20230818 | 184600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 102 | 20230818 | 184500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 103 | 20230818 | 184400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 104 | 20230818 | 184300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 105 | 20230818 | 184200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 106 | 20230818 | 184100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 107 | 20230818 | 184000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 108 | 20230818 | 183900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 109 | 20230818 | 183800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 110 | 20230818 | 183700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 111 | 20230818 | 183600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 112 | 20230818 | 183500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 113 | 20230818 | 183400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 114 | 20230818 | 183300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 115 | 20230818 | 183200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 116 | 20230818 | 183100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 117 | 20230818 | 183000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 118 | 20230818 | 182900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 119 | 20230818 | 182800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 120 | 20230818 | 182700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 121 | 20230818 | 182600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 122 | 20230818 | 182500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 123 | 20230818 | 182400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 124 | 20230818 | 182300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 125 | 20230818 | 182200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 126 | 20230818 | 182100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 127 | 20230818 | 182000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 128 | 20230818 | 181900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 129 | 20230818 | 181800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 130 | 20230818 | 181700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 131 | 20230818 | 181600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 132 | 20230818 | 181500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 133 | 20230818 | 181400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 134 | 20230818 | 181300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 135 | 20230818 | 181200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 136 | 20230818 | 181100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 137 | 20230818 | 181000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 138 | 20230818 | 180900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 139 | 20230818 | 180800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 140 | 20230818 | 180700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 141 | 20230818 | 180600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 142 | 20230818 | 180500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 143 | 20230818 | 180400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 144 | 20230818 | 180300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 145 | 20230818 | 180200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 146 | 20230818 | 180100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 147 | 20230818 | 180000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 148 | 20230818 | 175900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 149 | 20230818 | 175800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 150 | 20230818 | 175700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 151 | 20230818 | 175600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 152 | 20230818 | 175500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 153 | 20230818 | 175400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 154 | 20230818 | 175300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 155 | 20230818 | 175200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 156 | 20230818 | 175100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 157 | 20230818 | 175000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 158 | 20230818 | 174900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 159 | 20230818 | 174800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 160 | 20230818 | 174700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 161 | 20230818 | 174600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 162 | 20230818 | 174500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 163 | 20230818 | 174400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 164 | 20230818 | 174300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 165 | 20230818 | 174200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 166 | 20230818 | 174100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 167 | 20230818 | 174000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 168 | 20230818 | 173900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 169 | 20230818 | 173800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 170 | 20230818 | 173700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 171 | 20230818 | 173600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 172 | 20230818 | 173500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 173 | 20230818 | 173400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 174 | 20230818 | 173300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 175 | 20230818 | 173200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 176 | 20230818 | 173100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 177 | 20230818 | 173000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 178 | 20230818 | 172900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 179 | 20230818 | 172800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 180 | 20230818 | 172700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 181 | 20230818 | 172600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 182 | 20230818 | 172500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 183 | 20230818 | 172400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 184 | 20230818 | 172300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 185 | 20230818 | 172200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 186 | 20230818 | 172100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 187 | 20230818 | 172000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 188 | 20230818 | 171900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 189 | 20230818 | 171800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 190 | 20230818 | 171700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 191 | 20230818 | 171600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 192 | 20230818 | 171500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 193 | 20230818 | 171400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 194 | 20230818 | 171300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 195 | 20230818 | 171200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 196 | 20230818 | 171100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 197 | 20230818 | 171000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 198 | 20230818 | 170900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 199 | 20230818 | 170800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 200 | 20230818 | 170700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 201 | 20230818 | 170600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 202 | 20230818 | 170500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 203 | 20230818 | 170400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 204 | 20230818 | 170300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 205 | 20230818 | 170200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 206 | 20230818 | 170100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 207 | 20230818 | 170000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 208 | 20230818 | 165900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 209 | 20230818 | 165800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 210 | 20230818 | 165700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 211 | 20230818 | 165600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 212 | 20230818 | 165500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 213 | 20230818 | 165400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20230818 | 165300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20230818 | 165200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20230818 | 165100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20230818 | 165000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20230818 | 164900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20230818 | 164800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20230818 | 164700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20230818 | 164600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20230818 | 164500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 223 | 20230818 | 164400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 224 | 20230818 | 164300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 225 | 20230818 | 164200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 226 | 20230818 | 164100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 227 | 20230818 | 164000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 228 | 20230818 | 163900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 229 | 20230818 | 163800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20230818 | 163700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 231 | 20230818 | 163600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 232 | 20230818 | 163500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 233 | 20230818 | 163400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 234 | 20230818 | 163300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 235 | 20230818 | 163200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 236 | 20230818 | 163100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20230818 | 163000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20230818 | 162900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20230818 | 162800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20230818 | 162700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20230818 | 162600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20230818 | 162500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 243 | 20230818 | 162400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20230818 | 162300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20230818 | 162200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20230818 | 162100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 247 | 20230818 | 162000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 248 | 20230818 | 161900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 249 | 20230818 | 161800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 250 | 20230818 | 161700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 251 | 20230818 | 161600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 252 | 20230818 | 161500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 253 | 20230818 | 161400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 254 | 20230818 | 161300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 255 | 20230818 | 161200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 256 | 20230818 | 161100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 257 | 20230818 | 161000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 258 | 20230818 | 160900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 259 | 20230818 | 160800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 260 | 20230818 | 160700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 261 | 20230818 | 160600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 262 | 20230818 | 160500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 263 | 20230818 | 160400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 264 | 20230818 | 160300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 265 | 20230818 | 160200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 266 | 20230818 | 160100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 267 | 20230818 | 160000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 268 | 20230818 | 155900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 269 | 20230818 | 155800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 270 | 20230818 | 155700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 271 | 20230818 | 155600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 272 | 20230818 | 155500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 273 | 20230818 | 155400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 274 | 20230818 | 155300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20230818 | 155200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20230818 | 155100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 277 | 20230818 | 155000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 278 | 20230818 | 154900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 279 | 20230818 | 154800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 280 | 20230818 | 154700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 281 | 20230818 | 154600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 282 | 20230818 | 154500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20230818 | 154400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 284 | 20230818 | 154300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 285 | 20230818 | 154200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 286 | 20230818 | 154100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 287 | 20230818 | 154000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 288 | 20230818 | 153900 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 289 | 20230818 | 153800 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 290 | 20230818 | 153700 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 291 | 20230818 | 153600 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 292 | 20230818 | 153500 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 293 | 20230818 | 153400 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 294 | 20230818 | 153300 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 295 | 20230818 | 153200 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 296 | 20230818 | 153100 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 0 |
| 297 | 20230818 | 153000 | 1843357185 | 3915 | 3915 | 3915 | 3915 | 6002 |
| 298 | 20230818 | 152900 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 299 | 20230818 | 152800 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 300 | 20230818 | 152700 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 301 | 20230818 | 152600 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 302 | 20230818 | 152500 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 303 | 20230818 | 152400 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 304 | 20230818 | 152300 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 305 | 20230818 | 152200 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 306 | 20230818 | 152100 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 307 | 20230818 | 152000 | 1819859355 | 3915 | 3915 | 3915 | 3915 | 0 |
| 308 | 20230818 | 151900 | 1819859355 | 3915 | 3910 | 3915 | 3905 | 1132 |
| 309 | 20230818 | 151800 | 1815432295 | 3920 | 3915 | 3920 | 3905 | 2724 |
| 310 | 20230818 | 151700 | 1804756945 | 3915 | 3915 | 3915 | 3905 | 96 |
| 311 | 20230818 | 151600 | 1804381605 | 3920 | 3905 | 3920 | 3900 | 518 |
| 312 | 20230818 | 151500 | 1802358755 | 3920 | 3925 | 3925 | 3900 | 5432 |
| 313 | 20230818 | 151400 | 1781124955 | 3925 | 3925 | 3925 | 3920 | 210 |
| 314 | 20230818 | 151300 | 1780301025 | 3930 | 3930 | 3930 | 3930 | 34 |
| 315 | 20230818 | 151200 | 1780167405 | 3930 | 3930 | 3930 | 3920 | 374 |
| 316 | 20230818 | 151100 | 1778700965 | 3930 | 3930 | 3930 | 3930 | 15 |
| 317 | 20230818 | 151000 | 1778642015 | 3930 | 3920 | 3930 | 3915 | 3321 |
| 318 | 20230818 | 150900 | 1765611850 | 3920 | 3910 | 3920 | 3910 | 167 |
| 319 | 20230818 | 150800 | 1764958240 | 3920 | 3915 | 3920 | 3915 | 578 |
| 320 | 20230818 | 150700 | 1762693455 | 3910 | 3910 | 3910 | 3910 | 548 |
| 321 | 20230818 | 150600 | 1760550775 | 3915 | 3920 | 3920 | 3910 | 813 |
| 322 | 20230818 | 150500 | 1757371320 | 3920 | 3920 | 3920 | 3905 | 2563 |
| 323 | 20230818 | 150400 | 1747354710 | 3920 | 3925 | 3925 | 3920 | 422 |
| 324 | 20230818 | 150300 | 1745698415 | 3925 | 3925 | 3925 | 3925 | 115 |
| 325 | 20230818 | 150200 | 1745247040 | 3925 | 3915 | 3925 | 3915 | 822 |
| 326 | 20230818 | 150100 | 1742028880 | 3915 | 3915 | 3915 | 3905 | 2350 |
| 327 | 20230818 | 150000 | 1732842295 | 3915 | 3925 | 3925 | 3910 | 950 |
| 328 | 20230818 | 145900 | 1729123815 | 3920 | 3925 | 3925 | 3920 | 33 |
| 329 | 20230818 | 145800 | 1728994295 | 3925 | 3925 | 3925 | 3910 | 189 |
| 330 | 20230818 | 145700 | 1728254295 | 3925 | 3925 | 3925 | 3925 | 139 |
| 331 | 20230818 | 145600 | 1727708720 | 3920 | 3920 | 3925 | 3920 | 97 |
| 332 | 20230818 | 145500 | 1727328430 | 3925 | 3920 | 3930 | 3910 | 1228 |
| 333 | 20230818 | 145400 | 1722519640 | 3930 | 3930 | 3930 | 3925 | 185 |
| 334 | 20230818 | 145300 | 1721793240 | 3925 | 3925 | 3930 | 3925 | 339 |
| 335 | 20230818 | 145200 | 1720461065 | 3930 | 3940 | 3945 | 3925 | 3897 |
| 336 | 20230818 | 145100 | 1705132075 | 3940 | 3945 | 3945 | 3935 | 1802 |
| 337 | 20230818 | 145000 | 1698031915 | 3945 | 3940 | 3945 | 3940 | 1541 |
| 338 | 20230818 | 144900 | 1691960355 | 3940 | 3940 | 3945 | 3935 | 2163 |
| 339 | 20230818 | 144800 | 1683440065 | 3940 | 3930 | 3940 | 3930 | 3547 |
| 340 | 20230818 | 144700 | 1669474560 | 3930 | 3925 | 3930 | 3925 | 1494 |
| 341 | 20230818 | 144600 | 1663609890 | 3930 | 3930 | 3935 | 3925 | 132 |
| 342 | 20230818 | 144500 | 1663091300 | 3935 | 3930 | 3940 | 3930 | 1977 |
| 343 | 20230818 | 144400 | 1655313660 | 3935 | 3925 | 3935 | 3920 | 750 |
| 344 | 20230818 | 144300 | 1652366090 | 3930 | 3915 | 3930 | 3910 | 821 |
| 345 | 20230818 | 144200 | 1649148630 | 3915 | 3910 | 3915 | 3910 | 1113 |
| 346 | 20230818 | 144100 | 1644793900 | 3900 | 3915 | 3915 | 3900 | 1211 |
| 347 | 20230818 | 144000 | 1640065115 | 3915 | 3915 | 3915 | 3905 | 623 |
| 348 | 20230818 | 143900 | 1637630150 | 3915 | 3900 | 3915 | 3900 | 922 |
| 349 | 20230818 | 143800 | 1634032975 | 3900 | 3905 | 3905 | 3895 | 2718 |
| 350 | 20230818 | 143700 | 1623430605 | 3900 | 3895 | 3900 | 3895 | 2451 |
| 351 | 20230818 | 143600 | 1613877345 | 3895 | 3895 | 3895 | 3890 | 14 |
| 352 | 20230818 | 143500 | 1613822830 | 3890 | 3885 | 3890 | 3880 | 1246 |
| 353 | 20230818 | 143400 | 1608976380 | 3885 | 3885 | 3885 | 3880 | 658 |
| 354 | 20230818 | 143300 | 1606421005 | 3885 | 3885 | 3885 | 3885 | 147 |
| 355 | 20230818 | 143200 | 1605849910 | 3885 | 3885 | 3885 | 3885 | 2 |
| 356 | 20230818 | 143100 | 1605842140 | 3885 | 3890 | 3890 | 3885 | 645 |
| 357 | 20230818 | 143000 | 1603336250 | 3890 | 3880 | 3890 | 3880 | 200 |
| 358 | 20230818 | 142900 | 1602559750 | 3880 | 3880 | 3880 | 3880 | 844 |
| 359 | 20230818 | 142800 | 1599285030 | 3885 | 3885 | 3885 | 3885 | 1083 |
| 360 | 20230818 | 142700 | 1595077575 | 3885 | 3895 | 3895 | 3885 | 390 |
| 361 | 20230818 | 142600 | 1593562090 | 3895 | 3895 | 3895 | 3890 | 203 |
| 362 | 20230818 | 142500 | 1592771905 | 3890 | 3895 | 3895 | 3885 | 125 |
| 363 | 20230818 | 142400 | 1592285635 | 3895 | 3895 | 3895 | 3895 | 1050 |
| 364 | 20230818 | 142300 | 1588195885 | 3895 | 3895 | 3895 | 3885 | 121 |
| 365 | 20230818 | 142200 | 1587724630 | 3890 | 3890 | 3900 | 3890 | 1736 |
| 366 | 20230818 | 142100 | 1580971550 | 3900 | 3900 | 3900 | 3900 | 132 |
| 367 | 20230818 | 142000 | 1580456750 | 3895 | 3890 | 3900 | 3890 | 1112 |
| 368 | 20230818 | 141900 | 1576126515 | 3895 | 3890 | 3900 | 3890 | 931 |
| 369 | 20230818 | 141800 | 1572504335 | 3890 | 3890 | 3890 | 3890 | 213 |
| 370 | 20230818 | 141700 | 1571675765 | 3880 | 3880 | 3890 | 3875 | 1749 |
| 371 | 20230818 | 141600 | 1564894750 | 3890 | 3890 | 3890 | 3875 | 1827 |
| 372 | 20230818 | 141500 | 1557793860 | 3890 | 3890 | 3890 | 3890 | 602 |
| 373 | 20230818 | 141400 | 1555452080 | 3890 | 3890 | 3890 | 3890 | 399 |
| 374 | 20230818 | 141300 | 1553899970 | 3890 | 3895 | 3895 | 3865 | 402 |
| 375 | 20230818 | 141200 | 1552343340 | 3895 | 3880 | 3900 | 3855 | 3528 |
| 376 | 20230818 | 141100 | 1538673505 | 3900 | 3880 | 3900 | 3880 | 722 |
| 377 | 20230818 | 141000 | 1535860485 | 3900 | 3900 | 3900 | 3885 | 204 |
| 378 | 20230818 | 140900 | 1535065175 | 3900 | 3900 | 3900 | 3900 | 113 |
| 379 | 20230818 | 140800 | 1534624475 | 3900 | 3900 | 3905 | 3880 | 284 |
| 380 | 20230818 | 140700 | 1533520925 | 3890 | 3900 | 3905 | 3890 | 3957 |
| 381 | 20230818 | 140600 | 1518115920 | 3895 | 3895 | 3895 | 3890 | 652 |
| 382 | 20230818 | 140500 | 1515576535 | 3900 | 3895 | 3900 | 3890 | 1389 |
| 383 | 20230818 | 140400 | 1510170655 | 3895 | 3890 | 3895 | 3890 | 1122 |
| 384 | 20230818 | 140300 | 1505805935 | 3890 | 3890 | 3890 | 3890 | 345 |
| 385 | 20230818 | 140200 | 1504463885 | 3890 | 3875 | 3895 | 3875 | 4847 |
| 386 | 20230818 | 140100 | 1485613275 | 3865 | 3845 | 3870 | 3845 | 5920 |
| 387 | 20230818 | 140000 | 1462768245 | 3850 | 3845 | 3850 | 3845 | 70 |
| 388 | 20230818 | 135900 | 1462498985 | 3850 | 3840 | 3850 | 3840 | 21 |
| 389 | 20230818 | 135800 | 1462418335 | 3850 | 3850 | 3850 | 3840 | 523 |
| 390 | 20230818 | 135700 | 1460408750 | 3850 | 3855 | 3855 | 3850 | 16 |
| 391 | 20230818 | 135600 | 1460347135 | 3850 | 3850 | 3855 | 3850 | 85 |
| 392 | 20230818 | 135500 | 1460019810 | 3850 | 3850 | 3850 | 3850 | 50 |
| 393 | 20230818 | 135400 | 1459827310 | 3850 | 3850 | 3850 | 3850 | 1 |
| 394 | 20230818 | 135300 | 1459823460 | 3855 | 3845 | 3855 | 3845 | 1187 |
| 395 | 20230818 | 135200 | 1455259385 | 3855 | 3855 | 3855 | 3855 | 13 |
| 396 | 20230818 | 135100 | 1455209270 | 3855 | 3850 | 3855 | 3845 | 231 |
| 397 | 20230818 | 135000 | 1454320975 | 3855 | 3855 | 3855 | 3855 | 26 |
| 398 | 20230818 | 134900 | 1454220745 | 3845 | 3850 | 3860 | 3845 | 244 |
| 399 | 20230818 | 134800 | 1453281595 | 3860 | 3860 | 3860 | 3855 | 39 |
| 400 | 20230818 | 134700 | 1453131230 | 3855 | 3855 | 3855 | 3855 | 613 |
| 401 | 20230818 | 134600 | 1450768115 | 3865 | 3855 | 3865 | 3855 | 588 |
| 402 | 20230818 | 134500 | 1448495745 | 3860 | 3865 | 3865 | 3860 | 65 |
| 403 | 20230818 | 134400 | 1448244820 | 3865 | 3855 | 3865 | 3855 | 1099 |
| 404 | 20230818 | 134300 | 1444003420 | 3860 | 3850 | 3860 | 3845 | 253 |
| 405 | 20230818 | 134200 | 1443027855 | 3850 | 3850 | 3860 | 3850 | 3587 |
| 406 | 20230818 | 134100 | 1429217895 | 3850 | 3850 | 3850 | 3845 | 39 |
| 407 | 20230818 | 134000 | 1429067895 | 3845 | 3835 | 3845 | 3835 | 414 |
| 408 | 20230818 | 133900 | 1427479415 | 3835 | 3835 | 3835 | 3835 | 72 |
| 409 | 20230818 | 133800 | 1427203295 | 3825 | 3840 | 3840 | 3825 | 1002 |
| 410 | 20230818 | 133700 | 1423369540 | 3845 | 3830 | 3845 | 3830 | 405 |
| 411 | 20230818 | 133600 | 1421818315 | 3845 | 3825 | 3845 | 3825 | 38 |
| 412 | 20230818 | 133500 | 1421672805 | 3825 | 3845 | 3850 | 3825 | 7176 |
| 413 | 20230818 | 133400 | 1394175265 | 3850 | 3850 | 3850 | 3850 | 63 |
| 414 | 20230818 | 133300 | 1393932715 | 3850 | 3850 | 3850 | 3845 | 86 |
| 415 | 20230818 | 133200 | 1393601815 | 3850 | 3850 | 3850 | 3850 | 150 |
| 416 | 20230818 | 133100 | 1393024315 | 3850 | 3850 | 3850 | 3850 | 101 |
| 417 | 20230818 | 133000 | 1392635465 | 3850 | 3840 | 3850 | 3840 | 121 |
| 418 | 20230818 | 132900 | 1392170815 | 3840 | 3840 | 3840 | 3840 | 734 |
| 419 | 20230818 | 132800 | 1389352255 | 3840 | 3835 | 3840 | 3835 | 142 |
| 420 | 20230818 | 132700 | 1388807415 | 3840 | 3835 | 3840 | 3835 | 150 |
| 421 | 20230818 | 132600 | 1388231865 | 3835 | 3835 | 3835 | 3835 | 559 |
| 422 | 20230818 | 132500 | 1386088100 | 3835 | 3835 | 3835 | 3835 | 256 |
| 423 | 20230818 | 132400 | 1385106340 | 3830 | 3835 | 3835 | 3830 | 1338 |
| 424 | 20230818 | 132300 | 1379979850 | 3835 | 3840 | 3840 | 3835 | 453 |
| 425 | 20230818 | 132200 | 1378242545 | 3840 | 3840 | 3840 | 3840 | 791 |
| 426 | 20230818 | 132100 | 1375205105 | 3840 | 3840 | 3840 | 3840 | 5 |
| 427 | 20230818 | 132000 | 1375185905 | 3835 | 3840 | 3840 | 3835 | 63 |
| 428 | 20230818 | 131900 | 1374944060 | 3840 | 3845 | 3845 | 3840 | 948 |
| 429 | 20230818 | 131800 | 1371303590 | 3845 | 3850 | 3850 | 3845 | 380 |
| 430 | 20230818 | 131700 | 1369841095 | 3850 | 3850 | 3850 | 3850 | 196 |
| 431 | 20230818 | 131600 | 1369086495 | 3850 | 3850 | 3850 | 3850 | 53 |
| 432 | 20230818 | 131500 | 1368882445 | 3850 | 3855 | 3855 | 3850 | 1252 |
| 433 | 20230818 | 131400 | 1364058060 | 3855 | 3855 | 3855 | 3855 | 146 |
| 434 | 20230818 | 131300 | 1363495230 | 3855 | 3855 | 3855 | 3855 | 170 |
| 435 | 20230818 | 131200 | 1362839880 | 3855 | 3855 | 3855 | 3855 | 65 |
| 436 | 20230818 | 131100 | 1362589305 | 3855 | 3855 | 3855 | 3855 | 82 |
| 437 | 20230818 | 131000 | 1362273195 | 3850 | 3850 | 3850 | 3850 | 252 |
| 438 | 20230818 | 130900 | 1361302995 | 3850 | 3850 | 3850 | 3850 | 100 |
| 439 | 20230818 | 130800 | 1360917995 | 3850 | 3850 | 3850 | 3850 | 3 |
| 440 | 20230818 | 130700 | 1360906445 | 3835 | 3845 | 3845 | 3835 | 152 |
| 441 | 20230818 | 130600 | 1360322765 | 3840 | 3840 | 3840 | 3840 | 633 |
| 442 | 20230818 | 130500 | 1357892045 | 3840 | 3840 | 3840 | 3840 | 0 |
| 443 | 20230818 | 130400 | 1357892045 | 3840 | 3840 | 3850 | 3840 | 563 |
| 444 | 20230818 | 130300 | 1355727125 | 3840 | 3840 | 3840 | 3835 | 119 |
| 445 | 20230818 | 130200 | 1355270170 | 3840 | 3840 | 3840 | 3840 | 9 |
| 446 | 20230818 | 130100 | 1355235610 | 3850 | 3850 | 3850 | 3850 | 0 |
| 447 | 20230818 | 130000 | 1355235610 | 3850 | 3845 | 3850 | 3830 | 344 |
| 448 | 20230818 | 125900 | 1353916670 | 3850 | 3850 | 3850 | 3850 | 900 |
| 449 | 20230818 | 125800 | 1350451670 | 3850 | 3850 | 3850 | 3840 | 562 |
| 450 | 20230818 | 125700 | 1348290300 | 3850 | 3845 | 3850 | 3835 | 692 |
| 451 | 20230818 | 125600 | 1345635385 | 3845 | 3840 | 3850 | 3835 | 472 |
| 452 | 20230818 | 125500 | 1343822450 | 3845 | 3840 | 3845 | 3840 | 59 |
| 453 | 20230818 | 125400 | 1343595650 | 3845 | 3840 | 3845 | 3840 | 255 |
| 454 | 20230818 | 125300 | 1342615775 | 3835 | 3835 | 3835 | 3835 | 1041 |
| 455 | 20230818 | 125200 | 1338623540 | 3835 | 3830 | 3835 | 3830 | 314 |
| 456 | 20230818 | 125100 | 1337419840 | 3835 | 3835 | 3835 | 3835 | 116 |
| 457 | 20230818 | 125000 | 1336974980 | 3835 | 3830 | 3835 | 3830 | 1552 |
| 458 | 20230818 | 124900 | 1331029780 | 3835 | 3840 | 3840 | 3835 | 1299 |
| 459 | 20230818 | 124800 | 1326048100 | 3840 | 3835 | 3840 | 3835 | 401 |
| 460 | 20230818 | 124700 | 1324510260 | 3835 | 3835 | 3835 | 3835 | 400 |
| 461 | 20230818 | 124600 | 1322976260 | 3845 | 3840 | 3845 | 3840 | 1388 |
| 462 | 20230818 | 124500 | 1317643525 | 3845 | 3845 | 3845 | 3845 | 422 |
| 463 | 20230818 | 124400 | 1316020935 | 3845 | 3845 | 3845 | 3845 | 78 |
| 464 | 20230818 | 124300 | 1315721025 | 3850 | 3845 | 3850 | 3845 | 295 |
| 465 | 20230818 | 124200 | 1314586700 | 3845 | 3845 | 3845 | 3845 | 30 |
| 466 | 20230818 | 124100 | 1314471350 | 3845 | 3845 | 3845 | 3845 | 3 |
| 467 | 20230818 | 124000 | 1314459815 | 3845 | 3845 | 3845 | 3845 | 85 |
| 468 | 20230818 | 123900 | 1314132990 | 3845 | 3850 | 3850 | 3845 | 110 |
| 469 | 20230818 | 123800 | 1313709690 | 3850 | 3850 | 3850 | 3850 | 0 |
| 470 | 20230818 | 123700 | 1313709690 | 3850 | 3845 | 3850 | 3845 | 1002 |
| 471 | 20230818 | 123600 | 1309856990 | 3850 | 3850 | 3850 | 3845 | 670 |
| 472 | 20230818 | 123500 | 1307280710 | 3850 | 3850 | 3850 | 3850 | 35 |
| 473 | 20230818 | 123400 | 1307145960 | 3850 | 3850 | 3850 | 3850 | 5 |
| 474 | 20230818 | 123300 | 1307126710 | 3850 | 3850 | 3850 | 3850 | 801 |
| 475 | 20230818 | 123200 | 1304042860 | 3850 | 3850 | 3850 | 3850 | 5 |
| 476 | 20230818 | 123100 | 1304023610 | 3850 | 3860 | 3860 | 3850 | 359 |
| 477 | 20230818 | 123000 | 1302641450 | 3860 | 3860 | 3860 | 3860 | 0 |
| 478 | 20230818 | 122900 | 1302641450 | 3860 | 3860 | 3860 | 3850 | 290 |
| 479 | 20230818 | 122800 | 1301522630 | 3860 | 3850 | 3860 | 3850 | 50 |
| 480 | 20230818 | 122700 | 1301330120 | 3850 | 3850 | 3850 | 3850 | 151 |
| 481 | 20230818 | 122600 | 1300748770 | 3850 | 3840 | 3850 | 3840 | 282 |
| 482 | 20230818 | 122500 | 1299663890 | 3840 | 3835 | 3840 | 3835 | 109 |
| 483 | 20230818 | 122400 | 1299245625 | 3835 | 3840 | 3840 | 3835 | 201 |
| 484 | 20230818 | 122300 | 1298474785 | 3835 | 3835 | 3835 | 3835 | 11 |
| 485 | 20230818 | 122200 | 1298432600 | 3840 | 3840 | 3840 | 3840 | 2 |
| 486 | 20230818 | 122100 | 1298424920 | 3840 | 3835 | 3840 | 3835 | 503 |
| 487 | 20230818 | 122000 | 1296495865 | 3835 | 3840 | 3840 | 3835 | 2150 |
| 488 | 20230818 | 121900 | 1288241490 | 3840 | 3855 | 3855 | 3840 | 14 |
| 489 | 20230818 | 121800 | 1288187535 | 3840 | 3855 | 3855 | 3840 | 62 |
| 490 | 20230818 | 121700 | 1287949155 | 3860 | 3860 | 3860 | 3860 | 2 |
| 491 | 20230818 | 121600 | 1287941435 | 3860 | 3860 | 3860 | 3860 | 25 |
| 492 | 20230818 | 121500 | 1287844935 | 3860 | 3845 | 3860 | 3845 | 424 |
| 493 | 20230818 | 121400 | 1286211495 | 3840 | 3855 | 3855 | 3840 | 151 |
| 494 | 20230818 | 121300 | 1285631540 | 3855 | 3840 | 3860 | 3840 | 369 |
| 495 | 20230818 | 121200 | 1284212290 | 3830 | 3830 | 3840 | 3830 | 1098 |
| 496 | 20230818 | 121100 | 1280004240 | 3835 | 3835 | 3840 | 3835 | 228 |
| 497 | 20230818 | 121000 | 1279129855 | 3835 | 3840 | 3840 | 3835 | 313 |
| 498 | 20230818 | 120900 | 1277928900 | 3840 | 3840 | 3840 | 3840 | 369 |
| 499 | 20230818 | 120800 | 1276511940 | 3840 | 3850 | 3850 | 3840 | 121 |
| 500 | 20230818 | 120700 | 1276046275 | 3850 | 3850 | 3850 | 3850 | 150 |
| 501 | 20230818 | 120600 | 1275468775 | 3850 | 3850 | 3850 | 3850 | 647 |
| 502 | 20230818 | 120500 | 1272977825 | 3850 | 3850 | 3850 | 3850 | 185 |
| 503 | 20230818 | 120400 | 1272265575 | 3850 | 3850 | 3850 | 3850 | 23 |
| 504 | 20230818 | 120300 | 1272177025 | 3835 | 3840 | 3840 | 3835 | 1000 |
| 505 | 20230818 | 120200 | 1268340890 | 3840 | 3840 | 3840 | 3840 | 27 |
| 506 | 20230818 | 120100 | 1268237210 | 3840 | 3840 | 3840 | 3840 | 10 |
| 507 | 20230818 | 120000 | 1268198810 | 3835 | 3835 | 3835 | 3835 | 9 |
| 508 | 20230818 | 115900 | 1268164295 | 3835 | 3835 | 3835 | 3835 | 7 |
| 509 | 20230818 | 115800 | 1268137450 | 3835 | 3835 | 3835 | 3835 | 66 |
| 510 | 20230818 | 115700 | 1267884340 | 3835 | 3850 | 3850 | 3835 | 24 |
| 511 | 20230818 | 115600 | 1267792000 | 3860 | 3860 | 3860 | 3830 | 2316 |
| 512 | 20230818 | 115500 | 1258908070 | 3860 | 3855 | 3860 | 3840 | 2301 |
| 513 | 20230818 | 115400 | 1250064565 | 3860 | 3855 | 3860 | 3850 | 165 |
| 514 | 20230818 | 115300 | 1249428285 | 3850 | 3850 | 3855 | 3850 | 339 |
| 515 | 20230818 | 115200 | 1248122940 | 3855 | 3855 | 3855 | 3855 | 33 |
| 516 | 20230818 | 115100 | 1247995725 | 3855 | 3855 | 3855 | 3855 | 123 |
| 517 | 20230818 | 115000 | 1247521560 | 3860 | 3860 | 3860 | 3860 | 261 |
| 518 | 20230818 | 114900 | 1246514100 | 3860 | 3860 | 3860 | 3860 | 6 |
| 519 | 20230818 | 114800 | 1246490940 | 3860 | 3855 | 3860 | 3850 | 838 |
| 520 | 20230818 | 114700 | 1243261710 | 3860 | 3860 | 3860 | 3855 | 46 |
| 521 | 20230818 | 114600 | 1243084365 | 3860 | 3860 | 3865 | 3860 | 50 |
| 522 | 20230818 | 114500 | 1242891240 | 3855 | 3865 | 3865 | 3855 | 582 |
| 523 | 20230818 | 114400 | 1240646470 | 3865 | 3860 | 3865 | 3860 | 15 |
| 524 | 20230818 | 114300 | 1240588545 | 3860 | 3855 | 3860 | 3855 | 390 |
| 525 | 20230818 | 114200 | 1239084170 | 3860 | 3855 | 3860 | 3855 | 177 |
| 526 | 20230818 | 114100 | 1238401805 | 3855 | 3850 | 3855 | 3850 | 56 |
| 527 | 20230818 | 114000 | 1238186175 | 3850 | 3855 | 3855 | 3850 | 654 |
| 528 | 20230818 | 113900 | 1235668225 | 3850 | 3855 | 3855 | 3850 | 1203 |
| 529 | 20230818 | 113800 | 1231036575 | 3855 | 3860 | 3860 | 3855 | 1503 |
| 530 | 20230818 | 113700 | 1225242055 | 3860 | 3860 | 3865 | 3860 | 607 |
| 531 | 20230818 | 113600 | 1222898535 | 3860 | 3860 | 3860 | 3860 | 974 |
| 532 | 20230818 | 113500 | 1219138895 | 3865 | 3865 | 3865 | 3865 | 6 |
| 533 | 20230818 | 113400 | 1219115705 | 3865 | 3870 | 3870 | 3865 | 433 |
| 534 | 20230818 | 113300 | 1217441960 | 3870 | 3870 | 3870 | 3870 | 103 |
| 535 | 20230818 | 113200 | 1217043350 | 3870 | 3870 | 3870 | 3870 | 6 |
| 536 | 20230818 | 113100 | 1217020130 | 3870 | 3870 | 3870 | 3870 | 39 |
| 537 | 20230818 | 113000 | 1216869200 | 3870 | 3870 | 3870 | 3865 | 3004 |
| 538 | 20230818 | 112900 | 1205256220 | 3865 | 3870 | 3870 | 3865 | 90 |
| 539 | 20230818 | 112800 | 1204908270 | 3865 | 3880 | 3880 | 3865 | 296 |
| 540 | 20230818 | 112700 | 1203764185 | 3880 | 3880 | 3880 | 3880 | 185 |
| 541 | 20230818 | 112600 | 1203046385 | 3880 | 3865 | 3880 | 3865 | 512 |
| 542 | 20230818 | 112500 | 1201067490 | 3880 | 3865 | 3880 | 3865 | 831 |
| 543 | 20230818 | 112400 | 1197855365 | 3865 | 3880 | 3880 | 3865 | 1188 |
| 544 | 20230818 | 112300 | 1193260925 | 3880 | 3880 | 3880 | 3865 | 66 |
| 545 | 20230818 | 112200 | 1193005595 | 3880 | 3865 | 3880 | 3865 | 302 |
| 546 | 20230818 | 112100 | 1191838335 | 3865 | 3880 | 3880 | 3865 | 221 |
| 547 | 20230818 | 112000 | 1190981110 | 3880 | 3885 | 3885 | 3880 | 107 |
| 548 | 20230818 | 111900 | 1190565920 | 3885 | 3885 | 3885 | 3885 | 0 |
| 549 | 20230818 | 111800 | 1190565920 | 3885 | 3880 | 3885 | 3860 | 2304 |
| 550 | 20230818 | 111700 | 1181657050 | 3880 | 3880 | 3890 | 3880 | 2234 |
| 551 | 20230818 | 111600 | 1172989050 | 3880 | 3895 | 3895 | 3880 | 83 |
| 552 | 20230818 | 111500 | 1172666375 | 3895 | 3890 | 3895 | 3890 | 1436 |
| 553 | 20230818 | 111400 | 1167080265 | 3890 | 3880 | 3890 | 3880 | 813 |
| 554 | 20230818 | 111300 | 1163920955 | 3880 | 3880 | 3880 | 3880 | 1221 |
| 555 | 20230818 | 111200 | 1159183475 | 3890 | 3890 | 3890 | 3890 | 99 |
| 556 | 20230818 | 111100 | 1158798365 | 3890 | 3895 | 3895 | 3870 | 1047 |
| 557 | 20230818 | 111000 | 1154745575 | 3870 | 3895 | 3895 | 3870 | 3488 |
| 558 | 20230818 | 110900 | 1141179915 | 3895 | 3895 | 3895 | 3890 | 1292 |
| 559 | 20230818 | 110800 | 1136147675 | 3890 | 3895 | 3895 | 3890 | 357 |
| 560 | 20230818 | 110700 | 1134758670 | 3895 | 3895 | 3895 | 3870 | 2434 |
| 561 | 20230818 | 110600 | 1125286415 | 3895 | 3880 | 3895 | 3880 | 1094 |
| 562 | 20230818 | 110500 | 1121041650 | 3880 | 3860 | 3880 | 3860 | 1855 |
| 563 | 20230818 | 110400 | 1113859170 | 3860 | 3850 | 3860 | 3850 | 744 |
| 564 | 20230818 | 110300 | 1110990390 | 3855 | 3850 | 3855 | 3850 | 111 |
| 565 | 20230818 | 110200 | 1110562495 | 3850 | 3850 | 3850 | 3850 | 969 |
| 566 | 20230818 | 110100 | 1106831845 | 3850 | 3850 | 3850 | 3850 | 201 |
| 567 | 20230818 | 110000 | 1106057995 | 3855 | 3835 | 3855 | 3835 | 30 |
| 568 | 20230818 | 105900 | 1105942825 | 3855 | 3845 | 3855 | 3845 | 1119 |
| 569 | 20230818 | 105800 | 1101639720 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 570 | 20230818 | 105700 | 1097794720 | 3845 | 3845 | 3845 | 3840 | 78 |
| 571 | 20230818 | 105600 | 1097494915 | 3835 | 3840 | 3845 | 3835 | 585 |
| 572 | 20230818 | 105500 | 1095251050 | 3845 | 3835 | 3845 | 3835 | 321 |
| 573 | 20230818 | 105400 | 1094019895 | 3835 | 3835 | 3835 | 3835 | 25 |
| 574 | 20230818 | 105300 | 1093924020 | 3835 | 3835 | 3835 | 3835 | 283 |
| 575 | 20230818 | 105200 | 1092838715 | 3835 | 3835 | 3845 | 3835 | 758 |
| 576 | 20230818 | 105100 | 1089931750 | 3830 | 3835 | 3835 | 3830 | 510 |
| 577 | 20230818 | 105000 | 1087975950 | 3835 | 3835 | 3835 | 3830 | 603 |
| 578 | 20230818 | 104900 | 1085665950 | 3835 | 3835 | 3835 | 3830 | 46 |
| 579 | 20230818 | 104800 | 1085489705 | 3835 | 3820 | 3835 | 3815 | 261 |
| 580 | 20230818 | 104700 | 1084491940 | 3835 | 3820 | 3835 | 3820 | 1517 |
| 581 | 20230818 | 104600 | 1078691555 | 3820 | 3820 | 3820 | 3815 | 176 |
| 582 | 20230818 | 104500 | 1078019485 | 3820 | 3820 | 3820 | 3815 | 2582 |
| 583 | 20230818 | 104400 | 1068169130 | 3820 | 3825 | 3825 | 3820 | 1354 |
| 584 | 20230818 | 104300 | 1062996060 | 3820 | 3820 | 3820 | 3820 | 2264 |
| 585 | 20230818 | 104200 | 1054347580 | 3820 | 3820 | 3820 | 3815 | 138 |
| 586 | 20230818 | 104100 | 1053820630 | 3820 | 3825 | 3825 | 3820 | 743 |
| 587 | 20230818 | 104000 | 1050981190 | 3820 | 3820 | 3820 | 3820 | 116 |
| 588 | 20230818 | 103900 | 1050538070 | 3815 | 3820 | 3820 | 3815 | 1351 |
| 589 | 20230818 | 103800 | 1045383670 | 3820 | 3820 | 3820 | 3820 | 1118 |
| 590 | 20230818 | 103700 | 1041112910 | 3820 | 3820 | 3820 | 3820 | 4538 |
| 591 | 20230818 | 103600 | 1023777750 | 3820 | 3825 | 3825 | 3820 | 821 |
| 592 | 20230818 | 103500 | 1020641175 | 3825 | 3830 | 3830 | 3825 | 98 |
| 593 | 20230818 | 103400 | 1020265890 | 3830 | 3830 | 3830 | 3830 | 112 |
| 594 | 20230818 | 103300 | 1019836930 | 3830 | 3850 | 3850 | 3830 | 551 |
| 595 | 20230818 | 103200 | 1017722080 | 3850 | 3830 | 3855 | 3830 | 561 |
| 596 | 20230818 | 103100 | 1015573235 | 3820 | 3825 | 3830 | 3820 | 415 |
| 597 | 20230818 | 103000 | 1013986875 | 3820 | 3830 | 3830 | 3820 | 492 |
| 598 | 20230818 | 102900 | 1012103875 | 3830 | 3835 | 3835 | 3830 | 1552 |
| 599 | 20230818 | 102800 | 1006158030 | 3835 | 3850 | 3855 | 3835 | 84 |
| 600 | 20230818 | 102700 | 1005835720 | 3835 | 3855 | 3855 | 3835 | 2575 |
| 601 | 20230818 | 102600 | 995937590 | 3860 | 3860 | 3860 | 3850 | 1547 |
| 602 | 20230818 | 102500 | 989974160 | 3860 | 3860 | 3860 | 3860 | 215 |
| 603 | 20230818 | 102400 | 989144260 | 3860 | 3860 | 3860 | 3860 | 1013 |
| 604 | 20230818 | 102300 | 985234080 | 3860 | 3855 | 3860 | 3855 | 70 |
| 605 | 20230818 | 102200 | 984964130 | 3855 | 3855 | 3855 | 3855 | 18 |
| 606 | 20230818 | 102100 | 984894740 | 3835 | 3855 | 3855 | 3835 | 1312 |
| 607 | 20230818 | 102000 | 979860620 | 3855 | 3830 | 3860 | 3830 | 63 |
| 608 | 20230818 | 101900 | 979618050 | 3830 | 3830 | 3860 | 3830 | 782 |
| 609 | 20230818 | 101800 | 976622785 | 3830 | 3820 | 3830 | 3820 | 23 |
| 610 | 20230818 | 101700 | 976534895 | 3820 | 3810 | 3820 | 3810 | 962 |
| 611 | 20230818 | 101600 | 972864905 | 3810 | 3820 | 3820 | 3810 | 178 |
| 612 | 20230818 | 101500 | 972186705 | 3820 | 3830 | 3830 | 3820 | 1076 |
| 613 | 20230818 | 101400 | 968067935 | 3820 | 3815 | 3830 | 3810 | 1575 |
| 614 | 20230818 | 101300 | 962052580 | 3820 | 3820 | 3820 | 3820 | 405 |
| 615 | 20230818 | 101200 | 960505480 | 3805 | 3815 | 3815 | 3805 | 4411 |
| 616 | 20230818 | 101100 | 943721505 | 3815 | 3825 | 3825 | 3800 | 46 |
| 617 | 20230818 | 101000 | 943545640 | 3830 | 3800 | 3830 | 3800 | 2117 |
| 618 | 20230818 | 100900 | 935500885 | 3800 | 3830 | 3830 | 3800 | 1288 |
| 619 | 20230818 | 100800 | 930601135 | 3820 | 3820 | 3830 | 3800 | 3483 |
| 620 | 20230818 | 100700 | 917324345 | 3820 | 3820 | 3820 | 3810 | 267 |
| 621 | 20230818 | 100600 | 916305905 | 3810 | 3820 | 3820 | 3810 | 1065 |
| 622 | 20230818 | 100500 | 912245090 | 3820 | 3820 | 3820 | 3820 | 120 |
| 623 | 20230818 | 100400 | 911786690 | 3815 | 3815 | 3815 | 3815 | 274 |
| 624 | 20230818 | 100300 | 910741380 | 3810 | 3815 | 3815 | 3810 | 446 |
| 625 | 20230818 | 100200 | 909040720 | 3815 | 3815 | 3815 | 3815 | 4541 |
| 626 | 20230818 | 100100 | 891716805 | 3815 | 3805 | 3815 | 3805 | 419 |
| 627 | 20230818 | 100000 | 890120950 | 3805 | 3795 | 3805 | 3795 | 923 |
| 628 | 20230818 | 095900 | 886614305 | 3800 | 3800 | 3805 | 3795 | 4997 |
| 629 | 20230818 | 095800 | 867630860 | 3805 | 3815 | 3815 | 3805 | 3626 |
| 630 | 20230818 | 095700 | 853826470 | 3815 | 3830 | 3830 | 3815 | 4265 |
| 631 | 20230818 | 095600 | 837534230 | 3830 | 3830 | 3830 | 3830 | 176 |
| 632 | 20230818 | 095500 | 836860150 | 3825 | 3825 | 3830 | 3825 | 279 |
| 633 | 20230818 | 095400 | 835792925 | 3825 | 3835 | 3835 | 3825 | 2318 |
| 634 | 20230818 | 095300 | 826910025 | 3830 | 3825 | 3830 | 3825 | 799 |
| 635 | 20230818 | 095200 | 823849860 | 3825 | 3835 | 3835 | 3825 | 251 |
| 636 | 20230818 | 095100 | 822888505 | 3835 | 3835 | 3835 | 3835 | 169 |
| 637 | 20230818 | 095000 | 822240390 | 3835 | 3845 | 3855 | 3835 | 5804 |
| 638 | 20230818 | 094900 | 799951000 | 3855 | 3855 | 3855 | 3845 | 286 |
| 639 | 20230818 | 094800 | 798848820 | 3855 | 3860 | 3860 | 3850 | 2081 |
| 640 | 20230818 | 094700 | 790833445 | 3850 | 3850 | 3860 | 3850 | 499 |
| 641 | 20230818 | 094600 | 788912045 | 3860 | 3845 | 3860 | 3845 | 52 |
| 642 | 20230818 | 094500 | 788711340 | 3845 | 3840 | 3845 | 3840 | 12 |
| 643 | 20230818 | 094400 | 788665250 | 3840 | 3840 | 3840 | 3840 | 871 |
| 644 | 20230818 | 094300 | 785320610 | 3840 | 3820 | 3840 | 3820 | 6534 |
| 645 | 20230818 | 094200 | 760323135 | 3820 | 3815 | 3825 | 3810 | 1412 |
| 646 | 20230818 | 094100 | 754929735 | 3825 | 3815 | 3825 | 3815 | 2297 |
| 647 | 20230818 | 094000 | 746164310 | 3825 | 3840 | 3840 | 3815 | 9071 |
| 648 | 20230818 | 093900 | 711446550 | 3840 | 3845 | 3845 | 3835 | 3614 |
| 649 | 20230818 | 093800 | 697563880 | 3840 | 3870 | 3870 | 3840 | 4507 |
| 650 | 20230818 | 093700 | 680250935 | 3870 | 3870 | 3875 | 3845 | 3806 |
| 651 | 20230818 | 093600 | 665541040 | 3870 | 3875 | 3875 | 3845 | 374 |
| 652 | 20230818 | 093500 | 664102535 | 3875 | 3875 | 3875 | 3840 | 8752 |
| 653 | 20230818 | 093400 | 630440520 | 3875 | 3850 | 3875 | 3850 | 1525 |
| 654 | 20230818 | 093300 | 624555770 | 3855 | 3855 | 3855 | 3845 | 545 |
| 655 | 20230818 | 093200 | 622457605 | 3855 | 3860 | 3865 | 3855 | 1355 |
| 656 | 20230818 | 093100 | 617234035 | 3870 | 3880 | 3880 | 3840 | 4590 |
| 657 | 20230818 | 093000 | 599581410 | 3855 | 3850 | 3880 | 3850 | 17624 |
| 658 | 20230818 | 092900 | 531646985 | 3850 | 3870 | 3870 | 3850 | 4131 |
| 659 | 20230818 | 092800 | 515737205 | 3870 | 3875 | 3880 | 3850 | 2399 |
| 660 | 20230818 | 092700 | 506489465 | 3875 | 3865 | 3875 | 3850 | 2457 |
| 661 | 20230818 | 092600 | 497018705 | 3865 | 3880 | 3880 | 3865 | 2201 |
| 662 | 20230818 | 092500 | 488487470 | 3880 | 3890 | 3895 | 3880 | 5106 |
| 663 | 20230818 | 092400 | 468642325 | 3895 | 3895 | 3895 | 3885 | 585 |
| 664 | 20230818 | 092300 | 466366440 | 3895 | 3905 | 3905 | 3890 | 2180 |
| 665 | 20230818 | 092200 | 457865070 | 3905 | 3920 | 3920 | 3900 | 4773 |
| 666 | 20230818 | 092100 | 439235230 | 3925 | 3930 | 3935 | 3910 | 1491 |
| 667 | 20230818 | 092000 | 433388540 | 3930 | 3910 | 3930 | 3910 | 1631 |
| 668 | 20230818 | 091900 | 426978790 | 3930 | 3935 | 3935 | 3910 | 5019 |
| 669 | 20230818 | 091800 | 407353005 | 3935 | 3940 | 3940 | 3915 | 939 |
| 670 | 20230818 | 091700 | 403665790 | 3940 | 3895 | 3940 | 3890 | 2474 |
| 671 | 20230818 | 091600 | 394002785 | 3900 | 3910 | 3910 | 3890 | 1615 |
| 672 | 20230818 | 091500 | 387700515 | 3910 | 3900 | 3910 | 3870 | 3250 |
| 673 | 20230818 | 091400 | 375057420 | 3900 | 3900 | 3910 | 3900 | 1058 |
| 674 | 20230818 | 091300 | 370931000 | 3900 | 3900 | 3910 | 3870 | 1312 |
| 675 | 20230818 | 091200 | 365818665 | 3870 | 3900 | 3910 | 3860 | 3250 |
| 676 | 20230818 | 091100 | 353191045 | 3900 | 3935 | 3935 | 3900 | 5184 |
| 677 | 20230818 | 091000 | 332850945 | 3935 | 3965 | 3965 | 3935 | 4652 |
| 678 | 20230818 | 090900 | 314460830 | 3965 | 3970 | 3970 | 3950 | 4650 |
| 679 | 20230818 | 090800 | 296052465 | 3970 | 3935 | 3970 | 3935 | 2137 |
| 680 | 20230818 | 090700 | 287613870 | 3930 | 3900 | 3930 | 3890 | 7268 |
| 681 | 20230818 | 090600 | 259204525 | 3900 | 3910 | 3910 | 3880 | 388 |
| 682 | 20230818 | 090500 | 257692815 | 3910 | 3870 | 3910 | 3835 | 7153 |
| 683 | 20230818 | 090400 | 230036475 | 3875 | 3925 | 3930 | 3875 | 7762 |
| 684 | 20230818 | 090300 | 199831690 | 3900 | 3850 | 3930 | 3850 | 5439 |
| 685 | 20230818 | 090200 | 178760235 | 3850 | 3870 | 3870 | 3825 | 5707 |
| 686 | 20230818 | 090100 | 156809230 | 3870 | 3935 | 3965 | 3825 | 21615 |
| 687 | 20230818 | 090000 | 72016865 | 3950 | 3960 | 3965 | 3935 | 16856 |