30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 190300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 3 | 20230818 | 190200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 4 | 20230818 | 190100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 5 | 20230818 | 190000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 6 | 20230818 | 185900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 7 | 20230818 | 185800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 8 | 20230818 | 185700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 9 | 20230818 | 185600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 10 | 20230818 | 185500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 11 | 20230818 | 185400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 12 | 20230818 | 185300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 13 | 20230818 | 185200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 14 | 20230818 | 185100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 15 | 20230818 | 185000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 16 | 20230818 | 184900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 17 | 20230818 | 184800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 18 | 20230818 | 184700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 19 | 20230818 | 184600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 20 | 20230818 | 184500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 21 | 20230818 | 184400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 22 | 20230818 | 184300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 23 | 20230818 | 184200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 24 | 20230818 | 184100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 25 | 20230818 | 184000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 26 | 20230818 | 183900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 27 | 20230818 | 183800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 28 | 20230818 | 183700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 29 | 20230818 | 183600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 30 | 20230818 | 183500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 31 | 20230818 | 183400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 32 | 20230818 | 183300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 33 | 20230818 | 183200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 34 | 20230818 | 183100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 35 | 20230818 | 183000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 36 | 20230818 | 182900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 37 | 20230818 | 182800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 38 | 20230818 | 182700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 39 | 20230818 | 182600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 40 | 20230818 | 182500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 41 | 20230818 | 182400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 42 | 20230818 | 182300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 43 | 20230818 | 182200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 44 | 20230818 | 182100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 45 | 20230818 | 182000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 46 | 20230818 | 181900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 47 | 20230818 | 181800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 48 | 20230818 | 181700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 49 | 20230818 | 181600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 50 | 20230818 | 181500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 51 | 20230818 | 181400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 52 | 20230818 | 181300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 53 | 20230818 | 181200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 54 | 20230818 | 181100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 55 | 20230818 | 181000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 56 | 20230818 | 180900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 57 | 20230818 | 180800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 58 | 20230818 | 180700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 59 | 20230818 | 180600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 60 | 20230818 | 180500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 61 | 20230818 | 180400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 62 | 20230818 | 180300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 63 | 20230818 | 180200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 64 | 20230818 | 180100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 65 | 20230818 | 180000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 66 | 20230818 | 175900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 67 | 20230818 | 175800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 68 | 20230818 | 175700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 69 | 20230818 | 175600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 70 | 20230818 | 175500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 71 | 20230818 | 175400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 72 | 20230818 | 175300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 73 | 20230818 | 175200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 74 | 20230818 | 175100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 75 | 20230818 | 175000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 76 | 20230818 | 174900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 77 | 20230818 | 174800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 78 | 20230818 | 174700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 79 | 20230818 | 174600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 80 | 20230818 | 174500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 81 | 20230818 | 174400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 82 | 20230818 | 174300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 83 | 20230818 | 174200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 84 | 20230818 | 174100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 85 | 20230818 | 174000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 86 | 20230818 | 173900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 87 | 20230818 | 173800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 88 | 20230818 | 173700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 89 | 20230818 | 173600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 90 | 20230818 | 173500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 91 | 20230818 | 173400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 92 | 20230818 | 173300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 93 | 20230818 | 173200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 94 | 20230818 | 173100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 95 | 20230818 | 173000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 96 | 20230818 | 172900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 97 | 20230818 | 172800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 98 | 20230818 | 172700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 99 | 20230818 | 172600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 100 | 20230818 | 172500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 101 | 20230818 | 172400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 102 | 20230818 | 172300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 103 | 20230818 | 172200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 104 | 20230818 | 172100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 105 | 20230818 | 172000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 106 | 20230818 | 171900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 107 | 20230818 | 171800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 108 | 20230818 | 171700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 109 | 20230818 | 171600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 110 | 20230818 | 171500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 111 | 20230818 | 171400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 112 | 20230818 | 171300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 113 | 20230818 | 171200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 114 | 20230818 | 171100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 115 | 20230818 | 171000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 116 | 20230818 | 170900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 117 | 20230818 | 170800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 118 | 20230818 | 170700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 119 | 20230818 | 170600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 120 | 20230818 | 170500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 121 | 20230818 | 170400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 122 | 20230818 | 170300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 123 | 20230818 | 170200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 124 | 20230818 | 170100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 125 | 20230818 | 170000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 126 | 20230818 | 165900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 127 | 20230818 | 165800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 128 | 20230818 | 165700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 129 | 20230818 | 165600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 130 | 20230818 | 165500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 131 | 20230818 | 165400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 132 | 20230818 | 165300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 133 | 20230818 | 165200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 134 | 20230818 | 165100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 135 | 20230818 | 165000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 136 | 20230818 | 164900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 137 | 20230818 | 164800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 138 | 20230818 | 164700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 139 | 20230818 | 164600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 140 | 20230818 | 164500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 141 | 20230818 | 164400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 142 | 20230818 | 164300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 143 | 20230818 | 164200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 144 | 20230818 | 164100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 145 | 20230818 | 164000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 146 | 20230818 | 163900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 147 | 20230818 | 163800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 148 | 20230818 | 163700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 149 | 20230818 | 163600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 150 | 20230818 | 163500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 151 | 20230818 | 163400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 152 | 20230818 | 163300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 153 | 20230818 | 163200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 154 | 20230818 | 163100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 155 | 20230818 | 163000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 156 | 20230818 | 162900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 157 | 20230818 | 162800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 158 | 20230818 | 162700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 159 | 20230818 | 162600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 160 | 20230818 | 162500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 161 | 20230818 | 162400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 162 | 20230818 | 162300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 163 | 20230818 | 162200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 164 | 20230818 | 162100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 165 | 20230818 | 162000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 166 | 20230818 | 161900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 167 | 20230818 | 161800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 168 | 20230818 | 161700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 169 | 20230818 | 161600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 170 | 20230818 | 161500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 171 | 20230818 | 161400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 172 | 20230818 | 161300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 173 | 20230818 | 161200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 174 | 20230818 | 161100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 175 | 20230818 | 161000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 176 | 20230818 | 160900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 177 | 20230818 | 160800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 178 | 20230818 | 160700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 179 | 20230818 | 160600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 180 | 20230818 | 160500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 181 | 20230818 | 160400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 182 | 20230818 | 160300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 183 | 20230818 | 160200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 184 | 20230818 | 160100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 185 | 20230818 | 160000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 186 | 20230818 | 155900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 187 | 20230818 | 155800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 188 | 20230818 | 155700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 189 | 20230818 | 155600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 190 | 20230818 | 155500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 191 | 20230818 | 155400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 192 | 20230818 | 155300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 193 | 20230818 | 155200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 194 | 20230818 | 155100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 195 | 20230818 | 155000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 196 | 20230818 | 154900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 197 | 20230818 | 154800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 198 | 20230818 | 154700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 199 | 20230818 | 154600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 200 | 20230818 | 154500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 201 | 20230818 | 154400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 202 | 20230818 | 154300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 203 | 20230818 | 154200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 204 | 20230818 | 154100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 205 | 20230818 | 154000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 206 | 20230818 | 153900 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 207 | 20230818 | 153800 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 208 | 20230818 | 153700 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 209 | 20230818 | 153600 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 210 | 20230818 | 153500 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 211 | 20230818 | 153400 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 212 | 20230818 | 153300 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 213 | 20230818 | 153200 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 214 | 20230818 | 153100 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 0 |
| 215 | 20230818 | 153000 | 9384686830 | 7920 | 7920 | 7920 | 7920 | 3663 |
| 216 | 20230818 | 152900 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 217 | 20230818 | 152800 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 218 | 20230818 | 152700 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 219 | 20230818 | 152600 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 220 | 20230818 | 152500 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 221 | 20230818 | 152400 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 222 | 20230818 | 152300 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 223 | 20230818 | 152200 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 224 | 20230818 | 152100 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 225 | 20230818 | 152000 | 9355675870 | 7900 | 7900 | 7900 | 7900 | 0 |
| 226 | 20230818 | 151900 | 9355675870 | 7900 | 7860 | 7910 | 7860 | 856 |
| 227 | 20230818 | 151800 | 9348921630 | 7850 | 7850 | 7860 | 7850 | 1559 |
| 228 | 20230818 | 151700 | 9336677010 | 7850 | 7850 | 7860 | 7850 | 752 |
| 229 | 20230818 | 151600 | 9330768430 | 7860 | 7860 | 7860 | 7860 | 354 |
| 230 | 20230818 | 151500 | 9327985990 | 7850 | 7880 | 7890 | 7850 | 1494 |
| 231 | 20230818 | 151400 | 9316234280 | 7890 | 7890 | 7890 | 7880 | 172 |
| 232 | 20230818 | 151300 | 9314878890 | 7900 | 7900 | 7900 | 7880 | 432 |
| 233 | 20230818 | 151200 | 9311468260 | 7900 | 7910 | 7910 | 7900 | 512 |
| 234 | 20230818 | 151100 | 9307419110 | 7910 | 7920 | 7950 | 7910 | 122 |
| 235 | 20230818 | 151000 | 9306451620 | 7980 | 7970 | 8000 | 7970 | 545 |
| 236 | 20230818 | 150900 | 9302094950 | 7970 | 7910 | 7970 | 7900 | 351 |
| 237 | 20230818 | 150800 | 9299311730 | 7910 | 7930 | 7930 | 7910 | 42 |
| 238 | 20230818 | 150700 | 9298979480 | 7920 | 7890 | 7920 | 7890 | 459 |
| 239 | 20230818 | 150600 | 9295353070 | 7880 | 7870 | 7900 | 7870 | 164 |
| 240 | 20230818 | 150500 | 9294061650 | 7870 | 7870 | 7870 | 7870 | 104 |
| 241 | 20230818 | 150400 | 9293243170 | 7880 | 7900 | 7900 | 7880 | 255 |
| 242 | 20230818 | 150300 | 9291233750 | 7880 | 7900 | 7900 | 7880 | 54 |
| 243 | 20230818 | 150200 | 9290807950 | 7880 | 7880 | 7910 | 7870 | 522 |
| 244 | 20230818 | 150100 | 9286696430 | 7880 | 7910 | 7910 | 7880 | 242 |
| 245 | 20230818 | 150000 | 9284786430 | 7910 | 7920 | 7930 | 7900 | 427 |
| 246 | 20230818 | 145900 | 9281405370 | 7950 | 7940 | 7950 | 7920 | 286 |
| 247 | 20230818 | 145800 | 9279138640 | 7960 | 7950 | 7960 | 7950 | 62 |
| 248 | 20230818 | 145700 | 9278645720 | 7970 | 7950 | 7970 | 7950 | 9 |
| 249 | 20230818 | 145600 | 9278574050 | 7940 | 7960 | 7960 | 7940 | 290 |
| 250 | 20230818 | 145500 | 9276269400 | 7970 | 7960 | 7970 | 7960 | 56 |
| 251 | 20230818 | 145400 | 9275823580 | 7970 | 7950 | 7970 | 7950 | 249 |
| 252 | 20230818 | 145300 | 9273843140 | 7950 | 7950 | 7950 | 7950 | 23 |
| 253 | 20230818 | 145200 | 9273660290 | 7950 | 7950 | 7950 | 7950 | 152 |
| 254 | 20230818 | 145100 | 9272451890 | 7950 | 7960 | 7960 | 7950 | 114 |
| 255 | 20230818 | 145000 | 9271544590 | 7960 | 7950 | 7960 | 7950 | 372 |
| 256 | 20230818 | 144900 | 9268587170 | 7950 | 7970 | 7970 | 7950 | 43 |
| 257 | 20230818 | 144800 | 9268244980 | 7980 | 7960 | 7980 | 7960 | 75 |
| 258 | 20230818 | 144700 | 9267646780 | 7960 | 7960 | 7980 | 7950 | 86 |
| 259 | 20230818 | 144600 | 9266962100 | 7950 | 7960 | 7960 | 7950 | 1236 |
| 260 | 20230818 | 144500 | 9257135830 | 7950 | 7960 | 7960 | 7950 | 278 |
| 261 | 20230818 | 144400 | 9254923880 | 7960 | 7970 | 7970 | 7960 | 107 |
| 262 | 20230818 | 144300 | 9254071100 | 7970 | 8010 | 8010 | 7970 | 2074 |
| 263 | 20230818 | 144200 | 9237481690 | 8010 | 8000 | 8010 | 8000 | 132 |
| 264 | 20230818 | 144100 | 9236424420 | 8000 | 8010 | 8030 | 8000 | 907 |
| 265 | 20230818 | 144000 | 9229162140 | 8050 | 8000 | 8050 | 8000 | 160 |
| 266 | 20230818 | 143900 | 9227878280 | 7980 | 7980 | 8000 | 7980 | 547 |
| 267 | 20230818 | 143800 | 9223507420 | 8000 | 7980 | 8000 | 7980 | 429 |
| 268 | 20230818 | 143700 | 9220083160 | 7980 | 7980 | 7980 | 7980 | 101 |
| 269 | 20230818 | 143600 | 9219277180 | 7980 | 7980 | 7980 | 7980 | 218 |
| 270 | 20230818 | 143500 | 9217537540 | 8000 | 7920 | 8000 | 7920 | 870 |
| 271 | 20230818 | 143400 | 9210631260 | 7920 | 7930 | 7930 | 7860 | 571 |
| 272 | 20230818 | 143300 | 9206124110 | 7940 | 7940 | 8000 | 7930 | 2116 |
| 273 | 20230818 | 143200 | 9189312500 | 7940 | 7880 | 7940 | 7880 | 135 |
| 274 | 20230818 | 143100 | 9188244770 | 7870 | 7830 | 7870 | 7830 | 577 |
| 275 | 20230818 | 143000 | 9183725280 | 7810 | 7810 | 7810 | 7810 | 34 |
| 276 | 20230818 | 142900 | 9183459740 | 7810 | 7830 | 7830 | 7810 | 321 |
| 277 | 20230818 | 142800 | 9180952710 | 7830 | 7830 | 7830 | 7830 | 200 |
| 278 | 20230818 | 142700 | 9179386710 | 7840 | 7800 | 7840 | 7790 | 246 |
| 279 | 20230818 | 142600 | 9177468330 | 7800 | 7790 | 7800 | 7790 | 1920 |
| 280 | 20230818 | 142500 | 9162508680 | 7790 | 7810 | 7810 | 7790 | 486 |
| 281 | 20230818 | 142400 | 9158718270 | 7800 | 7820 | 7820 | 7800 | 199 |
| 282 | 20230818 | 142300 | 9157163870 | 7830 | 7840 | 7840 | 7820 | 478 |
| 283 | 20230818 | 142200 | 9153423950 | 7840 | 7860 | 7860 | 7840 | 265 |
| 284 | 20230818 | 142100 | 9151343340 | 7860 | 7850 | 7870 | 7850 | 105 |
| 285 | 20230818 | 142000 | 9150519020 | 7870 | 7870 | 7870 | 7870 | 115 |
| 286 | 20230818 | 141900 | 9149613970 | 7870 | 7870 | 7870 | 7850 | 63 |
| 287 | 20230818 | 141800 | 9149118560 | 7860 | 7840 | 7860 | 7840 | 394 |
| 288 | 20230818 | 141700 | 9146026170 | 7830 | 7830 | 7830 | 7830 | 184 |
| 289 | 20230818 | 141600 | 9144585450 | 7840 | 7840 | 7840 | 7840 | 415 |
| 290 | 20230818 | 141500 | 9141331850 | 7840 | 7820 | 7840 | 7820 | 19 |
| 291 | 20230818 | 141400 | 9141183240 | 7840 | 7820 | 7840 | 7820 | 172 |
| 292 | 20230818 | 141300 | 9139835800 | 7790 | 7810 | 7840 | 7790 | 681 |
| 293 | 20230818 | 141200 | 9134525360 | 7800 | 7800 | 7800 | 7800 | 121 |
| 294 | 20230818 | 141100 | 9133581560 | 7800 | 7840 | 7840 | 7790 | 818 |
| 295 | 20230818 | 141000 | 9127198340 | 7840 | 7820 | 7840 | 7790 | 691 |
| 296 | 20230818 | 140900 | 9121803550 | 7840 | 7800 | 7840 | 7790 | 310 |
| 297 | 20230818 | 140800 | 9119378490 | 7840 | 7830 | 7840 | 7790 | 319 |
| 298 | 20230818 | 140700 | 9116890890 | 7830 | 7810 | 7830 | 7790 | 1451 |
| 299 | 20230818 | 140600 | 9105570410 | 7810 | 7810 | 7840 | 7810 | 200 |
| 300 | 20230818 | 140500 | 9104008350 | 7810 | 7850 | 7850 | 7810 | 76 |
| 301 | 20230818 | 140400 | 9103413170 | 7850 | 7810 | 7850 | 7810 | 278 |
| 302 | 20230818 | 140300 | 9101238000 | 7800 | 7830 | 7830 | 7800 | 1647 |
| 303 | 20230818 | 140200 | 9088367740 | 7830 | 7840 | 7840 | 7830 | 76 |
| 304 | 20230818 | 140100 | 9087772620 | 7820 | 7830 | 7850 | 7820 | 620 |
| 305 | 20230818 | 140000 | 9082919620 | 7850 | 7850 | 7860 | 7830 | 237 |
| 306 | 20230818 | 135900 | 9081059210 | 7860 | 7820 | 7860 | 7820 | 43 |
| 307 | 20230818 | 135800 | 9080721740 | 7840 | 7840 | 7840 | 7810 | 231 |
| 308 | 20230818 | 135700 | 9078914960 | 7840 | 7850 | 7850 | 7840 | 96 |
| 309 | 20230818 | 135600 | 9078162300 | 7810 | 7810 | 7840 | 7800 | 1505 |
| 310 | 20230818 | 135500 | 9066406090 | 7800 | 7840 | 7860 | 7800 | 1387 |
| 311 | 20230818 | 135400 | 9055559210 | 7840 | 7870 | 7890 | 7840 | 403 |
| 312 | 20230818 | 135300 | 9052388090 | 7880 | 7940 | 7940 | 7870 | 2169 |
| 313 | 20230818 | 135200 | 9035249720 | 7940 | 7990 | 7990 | 7940 | 185 |
| 314 | 20230818 | 135100 | 9033780020 | 8010 | 7960 | 8010 | 7950 | 1185 |
| 315 | 20230818 | 135000 | 9024356870 | 7950 | 8010 | 8010 | 7950 | 2133 |
| 316 | 20230818 | 134900 | 9007370670 | 8010 | 8060 | 8070 | 7950 | 1754 |
| 317 | 20230818 | 134800 | 8993327480 | 8060 | 8090 | 8090 | 8060 | 559 |
| 318 | 20230818 | 134700 | 8988809490 | 8090 | 8070 | 8090 | 8060 | 641 |
| 319 | 20230818 | 134600 | 8983634070 | 8080 | 8090 | 8100 | 8070 | 1173 |
| 320 | 20230818 | 134500 | 8974154540 | 8090 | 8040 | 8090 | 8040 | 552 |
| 321 | 20230818 | 134400 | 8969697740 | 8040 | 7970 | 8040 | 7970 | 776 |
| 322 | 20230818 | 134300 | 8963483110 | 7980 | 7970 | 7980 | 7970 | 56 |
| 323 | 20230818 | 134200 | 8963036690 | 7980 | 7980 | 7990 | 7970 | 173 |
| 324 | 20230818 | 134100 | 8961656120 | 7970 | 7970 | 7970 | 7970 | 245 |
| 325 | 20230818 | 134000 | 8959703470 | 7970 | 7980 | 7980 | 7960 | 1244 |
| 326 | 20230818 | 133900 | 8949788660 | 7970 | 7990 | 7990 | 7960 | 245 |
| 327 | 20230818 | 133800 | 8947837650 | 7960 | 7960 | 7960 | 7960 | 203 |
| 328 | 20230818 | 133700 | 8946221770 | 7960 | 7940 | 7960 | 7920 | 265 |
| 329 | 20230818 | 133600 | 8944116150 | 7950 | 8000 | 8000 | 7950 | 691 |
| 330 | 20230818 | 133500 | 8938612130 | 7980 | 7970 | 8020 | 7970 | 1229 |
| 331 | 20230818 | 133400 | 8928781720 | 7970 | 7900 | 7980 | 7900 | 984 |
| 332 | 20230818 | 133300 | 8920966110 | 7890 | 7830 | 7960 | 7800 | 1083 |
| 333 | 20230818 | 133200 | 8912432040 | 7830 | 7840 | 7850 | 7810 | 1294 |
| 334 | 20230818 | 133100 | 8902305640 | 7830 | 7970 | 7970 | 7700 | 8165 |
| 335 | 20230818 | 133000 | 8838373590 | 7970 | 7990 | 8000 | 7950 | 4110 |
| 336 | 20230818 | 132900 | 8805588320 | 8000 | 8010 | 8020 | 8000 | 1215 |
| 337 | 20230818 | 132800 | 8795865660 | 8010 | 8020 | 8020 | 8010 | 150 |
| 338 | 20230818 | 132700 | 8794663870 | 8030 | 8010 | 8030 | 8010 | 839 |
| 339 | 20230818 | 132600 | 8787939430 | 8020 | 8040 | 8040 | 8020 | 2265 |
| 340 | 20230818 | 132500 | 8769767820 | 8030 | 8030 | 8040 | 8020 | 2872 |
| 341 | 20230818 | 132400 | 8746694590 | 8030 | 8060 | 8070 | 8030 | 3137 |
| 342 | 20230818 | 132300 | 8721454040 | 8060 | 8130 | 8130 | 8060 | 4784 |
| 343 | 20230818 | 132200 | 8682739140 | 8110 | 8130 | 8140 | 8110 | 1508 |
| 344 | 20230818 | 132100 | 8670491840 | 8130 | 8150 | 8150 | 8130 | 1583 |
| 345 | 20230818 | 132000 | 8657601410 | 8150 | 8160 | 8160 | 8130 | 530 |
| 346 | 20230818 | 131900 | 8653286790 | 8160 | 8180 | 8180 | 8140 | 1146 |
| 347 | 20230818 | 131800 | 8643939990 | 8170 | 8160 | 8170 | 8150 | 730 |
| 348 | 20230818 | 131700 | 8637984930 | 8150 | 8170 | 8170 | 8150 | 1585 |
| 349 | 20230818 | 131600 | 8625052820 | 8170 | 8180 | 8190 | 8170 | 780 |
| 350 | 20230818 | 131500 | 8618678290 | 8190 | 8190 | 8190 | 8180 | 326 |
| 351 | 20230818 | 131400 | 8616008710 | 8190 | 8180 | 8200 | 8180 | 786 |
| 352 | 20230818 | 131300 | 8609568330 | 8150 | 8160 | 8180 | 8140 | 2272 |
| 353 | 20230818 | 131200 | 8591044810 | 8160 | 8220 | 8220 | 8160 | 2217 |
| 354 | 20230818 | 131100 | 8572883210 | 8220 | 8250 | 8250 | 8220 | 451 |
| 355 | 20230818 | 131000 | 8569172940 | 8250 | 8210 | 8260 | 8200 | 2500 |
| 356 | 20230818 | 130900 | 8548647570 | 8200 | 8300 | 8320 | 8200 | 4320 |
| 357 | 20230818 | 130800 | 8512996440 | 8300 | 8350 | 8350 | 8300 | 1056 |
| 358 | 20230818 | 130700 | 8504201250 | 8350 | 8390 | 8390 | 8350 | 776 |
| 359 | 20230818 | 130600 | 8497692720 | 8390 | 8320 | 8390 | 8320 | 1421 |
| 360 | 20230818 | 130500 | 8485840540 | 8320 | 8300 | 8320 | 8300 | 1644 |
| 361 | 20230818 | 130400 | 8472171210 | 8300 | 8310 | 8320 | 8300 | 1550 |
| 362 | 20230818 | 130300 | 8459293810 | 8320 | 8370 | 8410 | 8320 | 3408 |
| 363 | 20230818 | 130200 | 8430881990 | 8350 | 8440 | 8440 | 8350 | 2702 |
| 364 | 20230818 | 130100 | 8408177140 | 8440 | 8490 | 8490 | 8440 | 1395 |
| 365 | 20230818 | 130000 | 8396385930 | 8500 | 8510 | 8510 | 8440 | 1410 |
| 366 | 20230818 | 125900 | 8384445380 | 8510 | 8570 | 8570 | 8500 | 2084 |
| 367 | 20230818 | 125800 | 8366664010 | 8570 | 8590 | 8590 | 8540 | 2888 |
| 368 | 20230818 | 125700 | 8341935960 | 8590 | 8540 | 8600 | 8530 | 2331 |
| 369 | 20230818 | 125600 | 8321957810 | 8540 | 8520 | 8540 | 8510 | 1483 |
| 370 | 20230818 | 125500 | 8309315600 | 8520 | 8510 | 8520 | 8500 | 4762 |
| 371 | 20230818 | 125400 | 8268800480 | 8510 | 8500 | 8520 | 8500 | 1499 |
| 372 | 20230818 | 125300 | 8256052630 | 8510 | 8450 | 8510 | 8450 | 2257 |
| 373 | 20230818 | 125200 | 8236895200 | 8440 | 8410 | 8440 | 8410 | 397 |
| 374 | 20230818 | 125100 | 8233549640 | 8410 | 8400 | 8440 | 8400 | 1681 |
| 375 | 20230818 | 125000 | 8219415430 | 8400 | 8450 | 8450 | 8400 | 3649 |
| 376 | 20230818 | 124900 | 8188727650 | 8440 | 8420 | 8450 | 8410 | 1432 |
| 377 | 20230818 | 124800 | 8176641440 | 8440 | 8380 | 8440 | 8360 | 1913 |
| 378 | 20230818 | 124700 | 8160615750 | 8360 | 8430 | 8470 | 8350 | 4863 |
| 379 | 20230818 | 124600 | 8119653550 | 8430 | 8410 | 8460 | 8410 | 3262 |
| 380 | 20230818 | 124500 | 8092125360 | 8440 | 8490 | 8520 | 8370 | 10142 |
| 381 | 20230818 | 124400 | 8006650990 | 8490 | 8610 | 8610 | 8460 | 11412 |
| 382 | 20230818 | 124300 | 7909252430 | 8600 | 8660 | 8660 | 8560 | 10112 |
| 383 | 20230818 | 124200 | 7822272560 | 8610 | 8670 | 8730 | 8570 | 13002 |
| 384 | 20230818 | 124100 | 7709956920 | 8640 | 8910 | 8940 | 8630 | 12958 |
| 385 | 20230818 | 124000 | 7596248810 | 8940 | 8900 | 8940 | 8900 | 2641 |
| 386 | 20230818 | 123900 | 7572719260 | 8920 | 8920 | 8940 | 8900 | 3455 |
| 387 | 20230818 | 123800 | 7541921930 | 8910 | 8950 | 8950 | 8900 | 1065 |
| 388 | 20230818 | 123700 | 7532423290 | 8900 | 8970 | 8970 | 8900 | 5472 |
| 389 | 20230818 | 123600 | 7483603770 | 8970 | 9030 | 9040 | 8950 | 5643 |
| 390 | 20230818 | 123500 | 7432807860 | 9040 | 9040 | 9100 | 9030 | 2698 |
| 391 | 20230818 | 123400 | 7408379900 | 9040 | 9070 | 9100 | 9040 | 16701 |
| 392 | 20230818 | 123300 | 7256685660 | 9090 | 8990 | 9100 | 8970 | 17023 |
| 393 | 20230818 | 123200 | 7102367370 | 8990 | 8850 | 9010 | 8850 | 11621 |
| 394 | 20230818 | 123100 | 6998407830 | 8870 | 8890 | 8890 | 8850 | 8099 |
| 395 | 20230818 | 123000 | 6926592720 | 8870 | 8920 | 8930 | 8850 | 6591 |
| 396 | 20230818 | 122900 | 6868022390 | 8920 | 9030 | 9090 | 8920 | 15818 |
| 397 | 20230818 | 122800 | 6725119010 | 9050 | 8970 | 9090 | 8960 | 21073 |
| 398 | 20230818 | 122700 | 6534918710 | 8990 | 8810 | 8990 | 8810 | 8227 |
| 399 | 20230818 | 122600 | 6461486100 | 8830 | 8930 | 8930 | 8610 | 7947 |
| 400 | 20230818 | 122500 | 6391540820 | 8920 | 8810 | 8950 | 8810 | 24209 |
| 401 | 20230818 | 122400 | 6176165840 | 8810 | 8650 | 8820 | 8650 | 10851 |
| 402 | 20230818 | 122300 | 6081100280 | 8660 | 8570 | 8680 | 8570 | 4762 |
| 403 | 20230818 | 122200 | 6040064790 | 8580 | 8590 | 8600 | 8570 | 2674 |
| 404 | 20230818 | 122100 | 6017111190 | 8610 | 8620 | 8620 | 8590 | 3718 |
| 405 | 20230818 | 122000 | 5985096310 | 8610 | 8540 | 8620 | 8500 | 5557 |
| 406 | 20230818 | 121900 | 5937500580 | 8500 | 8500 | 8540 | 8470 | 2560 |
| 407 | 20230818 | 121800 | 5915736520 | 8470 | 8470 | 8500 | 8450 | 1764 |
| 408 | 20230818 | 121700 | 5900791310 | 8500 | 8530 | 8560 | 8460 | 5518 |
| 409 | 20230818 | 121600 | 5853817990 | 8560 | 8600 | 8620 | 8500 | 3354 |
| 410 | 20230818 | 121500 | 5825021480 | 8620 | 8740 | 8740 | 8320 | 6782 |
| 411 | 20230818 | 121400 | 5767019870 | 8720 | 8320 | 8800 | 8320 | 23883 |
| 412 | 20230818 | 121300 | 5561600520 | 8320 | 8290 | 8320 | 8290 | 60 |
| 413 | 20230818 | 121200 | 5561101420 | 8320 | 8290 | 8320 | 8290 | 225 |
| 414 | 20230818 | 121100 | 5559230280 | 8290 | 8290 | 8290 | 8290 | 0 |
| 415 | 20230818 | 121000 | 5559230280 | 8290 | 8310 | 8310 | 8290 | 4 |
| 416 | 20230818 | 120900 | 5559197070 | 8310 | 8310 | 8310 | 8310 | 62 |
| 417 | 20230818 | 120800 | 5558681850 | 8310 | 8300 | 8310 | 8300 | 2 |
| 418 | 20230818 | 120700 | 5558665240 | 8290 | 8290 | 8320 | 8290 | 12 |
| 419 | 20230818 | 120600 | 5558565540 | 8280 | 8270 | 8280 | 8270 | 31 |
| 420 | 20230818 | 120500 | 5558309070 | 8260 | 8250 | 8260 | 8250 | 9 |
| 421 | 20230818 | 120400 | 5558234810 | 8230 | 8250 | 8250 | 8230 | 511 |
| 422 | 20230818 | 120300 | 5554021240 | 8240 | 8250 | 8250 | 8240 | 64 |
| 423 | 20230818 | 120200 | 5553493580 | 8250 | 8270 | 8270 | 8250 | 408 |
| 424 | 20230818 | 120100 | 5550125170 | 8270 | 8260 | 8270 | 8260 | 7 |
| 425 | 20230818 | 120000 | 5550067340 | 8260 | 8250 | 8260 | 8250 | 38 |
| 426 | 20230818 | 115900 | 5549753560 | 8250 | 8260 | 8260 | 8250 | 26 |
| 427 | 20230818 | 115800 | 5549539040 | 8250 | 8270 | 8270 | 8250 | 239 |
| 428 | 20230818 | 115700 | 5547564480 | 8260 | 8270 | 8270 | 8260 | 546 |
| 429 | 20230818 | 115600 | 5543051590 | 8270 | 8300 | 8300 | 8270 | 525 |
| 430 | 20230818 | 115500 | 5538701840 | 8310 | 8310 | 8320 | 8310 | 183 |
| 431 | 20230818 | 115400 | 5537181100 | 8310 | 8310 | 8320 | 8310 | 142 |
| 432 | 20230818 | 115300 | 5535999960 | 8310 | 8310 | 8320 | 8310 | 203 |
| 433 | 20230818 | 115200 | 5534311040 | 8300 | 8310 | 8320 | 8300 | 434 |
| 434 | 20230818 | 115100 | 5530701610 | 8310 | 8290 | 8320 | 8290 | 151 |
| 435 | 20230818 | 115000 | 5529446820 | 8290 | 8260 | 8310 | 8260 | 19 |
| 436 | 20230818 | 114900 | 5529289530 | 8260 | 8260 | 8310 | 8260 | 52 |
| 437 | 20230818 | 114800 | 5528859610 | 8260 | 8320 | 8330 | 8260 | 810 |
| 438 | 20230818 | 114700 | 5522120810 | 8330 | 8210 | 8330 | 8210 | 319 |
| 439 | 20230818 | 114600 | 5519472290 | 8210 | 8220 | 8270 | 8210 | 93 |
| 440 | 20230818 | 114500 | 5518704250 | 8220 | 8230 | 8240 | 8220 | 254 |
| 441 | 20230818 | 114400 | 5516614000 | 8230 | 8240 | 8240 | 8230 | 28 |
| 442 | 20230818 | 114300 | 5516383360 | 8240 | 8270 | 8270 | 8240 | 554 |
| 443 | 20230818 | 114200 | 5511802550 | 8270 | 8330 | 8330 | 8270 | 30 |
| 444 | 20230818 | 114100 | 5511553070 | 8330 | 8370 | 8370 | 8330 | 698 |
| 445 | 20230818 | 114000 | 5505733650 | 8370 | 8380 | 8390 | 8370 | 1295 |
| 446 | 20230818 | 113900 | 5494877450 | 8370 | 8340 | 8370 | 8340 | 678 |
| 447 | 20230818 | 113800 | 5489217570 | 8340 | 8340 | 8360 | 8340 | 430 |
| 448 | 20230818 | 113700 | 5485630400 | 8340 | 8350 | 8350 | 8340 | 108 |
| 449 | 20230818 | 113600 | 5484729630 | 8350 | 8260 | 8360 | 8260 | 751 |
| 450 | 20230818 | 113500 | 5478467260 | 8260 | 8200 | 8260 | 8180 | 88 |
| 451 | 20230818 | 113400 | 5477742840 | 8200 | 8170 | 8330 | 8160 | 964 |
| 452 | 20230818 | 113300 | 5469774540 | 8170 | 8170 | 8180 | 8170 | 12 |
| 453 | 20230818 | 113200 | 5469676490 | 8180 | 8160 | 8180 | 8150 | 47 |
| 454 | 20230818 | 113100 | 5469293320 | 8160 | 8180 | 8180 | 8160 | 7 |
| 455 | 20230818 | 113000 | 5469236180 | 8140 | 8140 | 8180 | 8140 | 71 |
| 456 | 20230818 | 112900 | 5468656700 | 8140 | 8180 | 8180 | 8140 | 1192 |
| 457 | 20230818 | 112800 | 5458931450 | 8170 | 8200 | 8200 | 8170 | 23 |
| 458 | 20230818 | 112700 | 5458743370 | 8180 | 8210 | 8210 | 8180 | 313 |
| 459 | 20230818 | 112600 | 5456180950 | 8220 | 8190 | 8220 | 8190 | 26 |
| 460 | 20230818 | 112500 | 5455967500 | 8180 | 8170 | 8240 | 8170 | 115 |
| 461 | 20230818 | 112400 | 5455020720 | 8150 | 8200 | 8200 | 8150 | 412 |
| 462 | 20230818 | 112300 | 5451654080 | 8200 | 8240 | 8250 | 8200 | 142 |
| 463 | 20230818 | 112200 | 5450484440 | 8240 | 8230 | 8250 | 8200 | 443 |
| 464 | 20230818 | 112100 | 5446833560 | 8170 | 8160 | 8230 | 8150 | 744 |
| 465 | 20230818 | 112000 | 5440722570 | 8150 | 8160 | 8170 | 8150 | 454 |
| 466 | 20230818 | 111900 | 5437018740 | 8160 | 8170 | 8180 | 8160 | 87 |
| 467 | 20230818 | 111800 | 5436308680 | 8170 | 8190 | 8190 | 8170 | 31 |
| 468 | 20230818 | 111700 | 5436055060 | 8200 | 8160 | 8200 | 8160 | 272 |
| 469 | 20230818 | 111600 | 5433833360 | 8160 | 8150 | 8160 | 8140 | 756 |
| 470 | 20230818 | 111500 | 5427676370 | 8150 | 8140 | 8180 | 8140 | 454 |
| 471 | 20230818 | 111400 | 5423976440 | 8120 | 8110 | 8140 | 8110 | 27 |
| 472 | 20230818 | 111300 | 5423757030 | 8140 | 8110 | 8180 | 8090 | 1373 |
| 473 | 20230818 | 111200 | 5412592410 | 8090 | 8110 | 8110 | 8090 | 382 |
| 474 | 20230818 | 111100 | 5409498210 | 8110 | 8130 | 8130 | 8110 | 11 |
| 475 | 20230818 | 111000 | 5409408840 | 8130 | 8080 | 8140 | 8080 | 578 |
| 476 | 20230818 | 110900 | 5404725600 | 8070 | 8080 | 8100 | 8070 | 387 |
| 477 | 20230818 | 110800 | 5401601890 | 8090 | 8080 | 8110 | 8060 | 475 |
| 478 | 20230818 | 110700 | 5397759910 | 8100 | 8110 | 8120 | 8100 | 414 |
| 479 | 20230818 | 110600 | 5394402630 | 8110 | 8140 | 8140 | 8110 | 103 |
| 480 | 20230818 | 110500 | 5393564750 | 8130 | 8150 | 8150 | 8130 | 158 |
| 481 | 20230818 | 110400 | 5392278540 | 8150 | 8160 | 8160 | 8150 | 69 |
| 482 | 20230818 | 110300 | 5391715580 | 8140 | 8160 | 8180 | 8140 | 161 |
| 483 | 20230818 | 110200 | 5390401950 | 8160 | 8160 | 8170 | 8140 | 97 |
| 484 | 20230818 | 110100 | 5389610520 | 8160 | 8170 | 8180 | 8040 | 374 |
| 485 | 20230818 | 110000 | 5386578030 | 8100 | 8040 | 8160 | 8040 | 537 |
| 486 | 20230818 | 105900 | 5382242050 | 8040 | 8200 | 8200 | 8040 | 2668 |
| 487 | 20230818 | 105800 | 5360615880 | 8200 | 8210 | 8210 | 8200 | 1220 |
| 488 | 20230818 | 105700 | 5350611680 | 8210 | 8210 | 8230 | 8200 | 162 |
| 489 | 20230818 | 105600 | 5349282980 | 8210 | 8200 | 8230 | 8200 | 64 |
| 490 | 20230818 | 105500 | 5348757740 | 8200 | 8230 | 8230 | 8200 | 427 |
| 491 | 20230818 | 105400 | 5345252930 | 8210 | 8210 | 8350 | 8200 | 583 |
| 492 | 20230818 | 105300 | 5340457460 | 8350 | 8210 | 8350 | 8200 | 923 |
| 493 | 20230818 | 105200 | 5332841900 | 8210 | 8200 | 8210 | 8200 | 271 |
| 494 | 20230818 | 105100 | 5330619620 | 8200 | 8220 | 8230 | 8200 | 739 |
| 495 | 20230818 | 105000 | 5324548320 | 8220 | 8250 | 8280 | 8210 | 224 |
| 496 | 20230818 | 104900 | 5322702030 | 8210 | 8290 | 8290 | 8210 | 1870 |
| 497 | 20230818 | 104800 | 5307249060 | 8290 | 8300 | 8300 | 8290 | 573 |
| 498 | 20230818 | 104700 | 5302498690 | 8290 | 8300 | 8300 | 8290 | 482 |
| 499 | 20230818 | 104600 | 5298501400 | 8290 | 8300 | 8300 | 8290 | 1294 |
| 500 | 20230818 | 104500 | 5287771080 | 8300 | 8290 | 8390 | 8280 | 915 |
| 501 | 20230818 | 104400 | 5280141470 | 8290 | 8350 | 8350 | 8290 | 572 |
| 502 | 20230818 | 104300 | 5275389760 | 8350 | 8360 | 8360 | 8350 | 487 |
| 503 | 20230818 | 104200 | 5271319330 | 8350 | 8350 | 8360 | 8300 | 4113 |
| 504 | 20230818 | 104100 | 5237060460 | 8350 | 8270 | 8350 | 8260 | 6449 |
| 505 | 20230818 | 104000 | 5183435170 | 8270 | 8240 | 8270 | 8220 | 1907 |
| 506 | 20230818 | 103900 | 5167713730 | 8230 | 8230 | 8240 | 8220 | 872 |
| 507 | 20230818 | 103800 | 5160534900 | 8220 | 8190 | 8230 | 8190 | 922 |
| 508 | 20230818 | 103700 | 5152956360 | 8200 | 8190 | 8200 | 8180 | 722 |
| 509 | 20230818 | 103600 | 5147042800 | 8190 | 8100 | 8190 | 8100 | 50 |
| 510 | 20230818 | 103500 | 5146636720 | 8100 | 8080 | 8200 | 8060 | 900 |
| 511 | 20230818 | 103400 | 5139319490 | 8050 | 8010 | 8150 | 8010 | 279 |
| 512 | 20230818 | 103300 | 5137060010 | 8020 | 8100 | 8100 | 8010 | 826 |
| 513 | 20230818 | 103200 | 5130411830 | 8110 | 8060 | 8110 | 8060 | 628 |
| 514 | 20230818 | 103100 | 5125339310 | 8060 | 8090 | 8090 | 8060 | 571 |
| 515 | 20230818 | 103000 | 5120730480 | 8090 | 8070 | 8090 | 8070 | 689 |
| 516 | 20230818 | 102900 | 5115157160 | 8020 | 8090 | 8090 | 8020 | 445 |
| 517 | 20230818 | 102800 | 5111580590 | 8080 | 8170 | 8170 | 8080 | 934 |
| 518 | 20230818 | 102700 | 5103987270 | 8150 | 8160 | 8160 | 8120 | 2135 |
| 519 | 20230818 | 102600 | 5086587340 | 8160 | 8160 | 8160 | 8150 | 87 |
| 520 | 20230818 | 102500 | 5085878000 | 8140 | 8140 | 8160 | 8140 | 316 |
| 521 | 20230818 | 102400 | 5083305040 | 8100 | 8140 | 8160 | 8100 | 251 |
| 522 | 20230818 | 102300 | 5081267810 | 8150 | 8160 | 8190 | 8150 | 722 |
| 523 | 20230818 | 102200 | 5075372390 | 8160 | 8170 | 8190 | 8070 | 640 |
| 524 | 20230818 | 102100 | 5070182220 | 8200 | 8010 | 8200 | 8000 | 635 |
| 525 | 20230818 | 102000 | 5065054150 | 8000 | 8080 | 8080 | 8000 | 1413 |
| 526 | 20230818 | 101900 | 5053737130 | 8020 | 7980 | 8080 | 7970 | 1827 |
| 527 | 20230818 | 101800 | 5039106400 | 8000 | 7980 | 8000 | 7970 | 1582 |
| 528 | 20230818 | 101700 | 5026478880 | 7980 | 8030 | 8030 | 7970 | 3797 |
| 529 | 20230818 | 101600 | 4996083270 | 8030 | 8090 | 8100 | 8030 | 2702 |
| 530 | 20230818 | 101500 | 4974242360 | 8090 | 8090 | 8100 | 8090 | 737 |
| 531 | 20230818 | 101400 | 4968279370 | 8090 | 8080 | 8090 | 8080 | 820 |
| 532 | 20230818 | 101300 | 4961651500 | 8080 | 8070 | 8100 | 8050 | 1584 |
| 533 | 20230818 | 101200 | 4948870680 | 8070 | 8180 | 8180 | 8060 | 9003 |
| 534 | 20230818 | 101100 | 4875895450 | 8180 | 8250 | 8250 | 8180 | 3006 |
| 535 | 20230818 | 101000 | 4851205160 | 8240 | 8240 | 8240 | 8230 | 2119 |
| 536 | 20230818 | 100900 | 4833746790 | 8240 | 8230 | 8240 | 8220 | 862 |
| 537 | 20230818 | 100800 | 4826646270 | 8240 | 8240 | 8240 | 8220 | 675 |
| 538 | 20230818 | 100700 | 4821090500 | 8240 | 8290 | 8290 | 8230 | 2848 |
| 539 | 20230818 | 100600 | 4797539630 | 8290 | 8310 | 8320 | 8280 | 1411 |
| 540 | 20230818 | 100500 | 4785831290 | 8310 | 8360 | 8360 | 8310 | 1896 |
| 541 | 20230818 | 100400 | 4770008350 | 8360 | 8370 | 8370 | 8360 | 1639 |
| 542 | 20230818 | 100300 | 4756297850 | 8400 | 8440 | 8440 | 8370 | 1670 |
| 543 | 20230818 | 100200 | 4742257110 | 8440 | 8500 | 8500 | 8440 | 1776 |
| 544 | 20230818 | 100100 | 4727204840 | 8500 | 8570 | 8570 | 8490 | 272 |
| 545 | 20230818 | 100000 | 4724881710 | 8570 | 8490 | 8580 | 8460 | 2294 |
| 546 | 20230818 | 095900 | 4705396880 | 8490 | 8500 | 8500 | 8490 | 3627 |
| 547 | 20230818 | 095800 | 4674589980 | 8500 | 8490 | 8530 | 8480 | 3158 |
| 548 | 20230818 | 095700 | 4647749310 | 8490 | 8380 | 8500 | 8380 | 3581 |
| 549 | 20230818 | 095600 | 4617450610 | 8430 | 8400 | 8430 | 8350 | 2978 |
| 550 | 20230818 | 095500 | 4592508660 | 8400 | 8410 | 8410 | 8400 | 1047 |
| 551 | 20230818 | 095400 | 4583708280 | 8410 | 8410 | 8450 | 8410 | 928 |
| 552 | 20230818 | 095300 | 4575883270 | 8410 | 8450 | 8450 | 8410 | 161 |
| 553 | 20230818 | 095200 | 4574524890 | 8450 | 8450 | 8450 | 8410 | 1501 |
| 554 | 20230818 | 095100 | 4561867350 | 8460 | 8590 | 8590 | 8450 | 2598 |
| 555 | 20230818 | 095000 | 4539727770 | 8590 | 8600 | 8690 | 8580 | 3677 |
| 556 | 20230818 | 094900 | 4507955750 | 8640 | 8620 | 8690 | 8570 | 2120 |
| 557 | 20230818 | 094800 | 4489619520 | 8560 | 8530 | 8630 | 8520 | 3206 |
| 558 | 20230818 | 094700 | 4462187910 | 8520 | 8450 | 8520 | 8450 | 1063 |
| 559 | 20230818 | 094600 | 4453174300 | 8450 | 8450 | 8600 | 8370 | 4015 |
| 560 | 20230818 | 094500 | 4419098520 | 8450 | 8390 | 8460 | 8380 | 2598 |
| 561 | 20230818 | 094400 | 4397269390 | 8390 | 8280 | 8390 | 8280 | 889 |
| 562 | 20230818 | 094300 | 4389834600 | 8310 | 8280 | 8310 | 8270 | 5287 |
| 563 | 20230818 | 094200 | 4346078450 | 8290 | 8400 | 8400 | 8290 | 2252 |
| 564 | 20230818 | 094100 | 4327361650 | 8400 | 8320 | 8400 | 8290 | 2377 |
| 565 | 20230818 | 094000 | 4307483530 | 8320 | 8220 | 8400 | 8200 | 7571 |
| 566 | 20230818 | 093900 | 4244929370 | 8230 | 8350 | 8350 | 8230 | 9714 |
| 567 | 20230818 | 093800 | 4164342100 | 8350 | 8400 | 8440 | 8350 | 2952 |
| 568 | 20230818 | 093700 | 4139572370 | 8400 | 8440 | 8470 | 8400 | 2333 |
| 569 | 20230818 | 093600 | 4119891160 | 8440 | 8410 | 8470 | 8350 | 7545 |
| 570 | 20230818 | 093500 | 4056488480 | 8400 | 8560 | 8570 | 8400 | 3152 |
| 571 | 20230818 | 093400 | 4029760800 | 8570 | 8650 | 8680 | 8520 | 6107 |
| 572 | 20230818 | 093300 | 3977156600 | 8650 | 8680 | 8690 | 8650 | 1642 |
| 573 | 20230818 | 093200 | 3962947570 | 8650 | 8640 | 8700 | 8640 | 2239 |
| 574 | 20230818 | 093100 | 3943572620 | 8700 | 8590 | 8700 | 8590 | 1914 |
| 575 | 20230818 | 093000 | 3927017800 | 8640 | 8750 | 8750 | 8360 | 14034 |
| 576 | 20230818 | 092900 | 3807231120 | 8750 | 8930 | 8930 | 8750 | 5709 |
| 577 | 20230818 | 092800 | 3756932330 | 8930 | 8960 | 9000 | 8930 | 6124 |
| 578 | 20230818 | 092700 | 3702133110 | 8960 | 9000 | 9010 | 8960 | 10554 |
| 579 | 20230818 | 092600 | 3607426940 | 9000 | 9040 | 9050 | 8990 | 4966 |
| 580 | 20230818 | 092500 | 3562599440 | 8990 | 9020 | 9040 | 8940 | 12335 |
| 581 | 20230818 | 092400 | 3451609600 | 9020 | 8920 | 9100 | 8910 | 15179 |
| 582 | 20230818 | 092300 | 3315094990 | 8970 | 8640 | 8970 | 8640 | 8272 |
| 583 | 20230818 | 092200 | 3242186270 | 8660 | 8860 | 8870 | 8600 | 12586 |
| 584 | 20230818 | 092100 | 3132773730 | 8860 | 8930 | 8930 | 8800 | 8651 |
| 585 | 20230818 | 092000 | 3056041450 | 8930 | 8980 | 8980 | 8900 | 11543 |
| 586 | 20230818 | 091900 | 2952830170 | 8970 | 9110 | 9120 | 8960 | 18211 |
| 587 | 20230818 | 091800 | 2788015120 | 9120 | 9080 | 9150 | 9050 | 19860 |
| 588 | 20230818 | 091700 | 2607157990 | 9080 | 9120 | 9180 | 8920 | 32188 |
| 589 | 20230818 | 091600 | 2315242940 | 9050 | 8560 | 9250 | 8510 | 73562 |
| 590 | 20230818 | 091500 | 1657959150 | 8560 | 8500 | 8560 | 8490 | 20574 |
| 591 | 20230818 | 091400 | 1482998040 | 8260 | 8260 | 8260 | 8260 | 0 |
| 592 | 20230818 | 091300 | 1482998040 | 8260 | 8180 | 8260 | 8160 | 10984 |
| 593 | 20230818 | 091200 | 1392780720 | 8180 | 8180 | 8240 | 8170 | 10570 |
| 594 | 20230818 | 091100 | 1306128650 | 8190 | 8170 | 8240 | 8140 | 8582 |
| 595 | 20230818 | 091000 | 1235733110 | 8200 | 8120 | 8230 | 8120 | 4965 |
| 596 | 20230818 | 090900 | 1195197350 | 8120 | 8060 | 8250 | 8020 | 9269 |
| 597 | 20230818 | 090800 | 1120258660 | 8050 | 8110 | 8140 | 8050 | 7335 |
| 598 | 20230818 | 090700 | 1060903710 | 8110 | 8220 | 8220 | 8100 | 12014 |
| 599 | 20230818 | 090600 | 962997830 | 8210 | 8140 | 8260 | 8080 | 28264 |
| 600 | 20230818 | 090500 | 731414780 | 8140 | 7940 | 8150 | 7920 | 13186 |
| 601 | 20230818 | 090400 | 625303550 | 7940 | 7780 | 8010 | 7780 | 11460 |
| 602 | 20230818 | 090300 | 534782120 | 7820 | 7930 | 7980 | 7760 | 14506 |
| 603 | 20230818 | 090200 | 421275980 | 7910 | 7720 | 8040 | 7690 | 27550 |
| 604 | 20230818 | 090100 | 203587530 | 7690 | 7640 | 7730 | 7620 | 8894 |
| 605 | 20230818 | 090000 | 135281600 | 7640 | 7510 | 7700 | 7460 | 17919 |