31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 3 | 20230818 | 192600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230818 | 192500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230818 | 192400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230818 | 192300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230818 | 192200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230818 | 192100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230818 | 192000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230818 | 191900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230818 | 191800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230818 | 191700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230818 | 191600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230818 | 191500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230818 | 191400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230818 | 191300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230818 | 191200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230818 | 191100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230818 | 191000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230818 | 190900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230818 | 190800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230818 | 190700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230818 | 190600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230818 | 190500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230818 | 190400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230818 | 190300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230818 | 190200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230818 | 190100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230818 | 190000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230818 | 185900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230818 | 185800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230818 | 185700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 33 | 20230818 | 185600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230818 | 185500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230818 | 185400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230818 | 185300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230818 | 185200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230818 | 185100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230818 | 185000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230818 | 184900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230818 | 184800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230818 | 184700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230818 | 184600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230818 | 184500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230818 | 184400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230818 | 184300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230818 | 184200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230818 | 184100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230818 | 184000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230818 | 183900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230818 | 183800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230818 | 183700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230818 | 183600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230818 | 183500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230818 | 183400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230818 | 183300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230818 | 183200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230818 | 183100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230818 | 183000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230818 | 182900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230818 | 182800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230818 | 182700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 63 | 20230818 | 182600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230818 | 182500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230818 | 182400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230818 | 182300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230818 | 182200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230818 | 182100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230818 | 182000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230818 | 181900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230818 | 181800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230818 | 181700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230818 | 181600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230818 | 181500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230818 | 181400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230818 | 181300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230818 | 181200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230818 | 181100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230818 | 181000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230818 | 180900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230818 | 180800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230818 | 180700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230818 | 180600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230818 | 180500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230818 | 180400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230818 | 180300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230818 | 180200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230818 | 180100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230818 | 180000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230818 | 175900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230818 | 175800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230818 | 175700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 93 | 20230818 | 175600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230818 | 175500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230818 | 175400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230818 | 175300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230818 | 175200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230818 | 175100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230818 | 175000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230818 | 174900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230818 | 174800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230818 | 174700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230818 | 174600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230818 | 174500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230818 | 174400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230818 | 174300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230818 | 174200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230818 | 174100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230818 | 174000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230818 | 173900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230818 | 173800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230818 | 173700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230818 | 173600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230818 | 173500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230818 | 173400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230818 | 173300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230818 | 173200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230818 | 173100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230818 | 173000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230818 | 172900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230818 | 172800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230818 | 172700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 123 | 20230818 | 172600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230818 | 172500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230818 | 172400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230818 | 172300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230818 | 172200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230818 | 172100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230818 | 172000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230818 | 171900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230818 | 171800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230818 | 171700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230818 | 171600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230818 | 171500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230818 | 171400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230818 | 171300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230818 | 171200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230818 | 171100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230818 | 171000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230818 | 170900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230818 | 170800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230818 | 170700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230818 | 170600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230818 | 170500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230818 | 170400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230818 | 170300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230818 | 170200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230818 | 170100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230818 | 170000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230818 | 165900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230818 | 165800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230818 | 165700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 153 | 20230818 | 165600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230818 | 165500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230818 | 165400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230818 | 165300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230818 | 165200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230818 | 165100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230818 | 165000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230818 | 164900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230818 | 164800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230818 | 164700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230818 | 164600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230818 | 164500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230818 | 164400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230818 | 164300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230818 | 164200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230818 | 164100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230818 | 164000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230818 | 163900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230818 | 163800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230818 | 163700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230818 | 163600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230818 | 163500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230818 | 163400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230818 | 163300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230818 | 163200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230818 | 163100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230818 | 163000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230818 | 162900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230818 | 162800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230818 | 162700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 183 | 20230818 | 162600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230818 | 162500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230818 | 162400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230818 | 162300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230818 | 162200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230818 | 162100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230818 | 162000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230818 | 161900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230818 | 161800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230818 | 161700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230818 | 161600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230818 | 161500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230818 | 161400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230818 | 161300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230818 | 161200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230818 | 161100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230818 | 161000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230818 | 160900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230818 | 160800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230818 | 160700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230818 | 160600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230818 | 160500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230818 | 160400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230818 | 160300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230818 | 160200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230818 | 160100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230818 | 160000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230818 | 155900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230818 | 155800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230818 | 155700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 213 | 20230818 | 155600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230818 | 155500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230818 | 155400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20230818 | 155300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20230818 | 155200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20230818 | 155100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20230818 | 155000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20230818 | 154900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20230818 | 154800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20230818 | 154700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20230818 | 154600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20230818 | 154500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20230818 | 154400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20230818 | 154300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20230818 | 154200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20230818 | 154100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20230818 | 154000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20230818 | 153900 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20230818 | 153800 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20230818 | 153700 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20230818 | 153600 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20230818 | 153500 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20230818 | 153400 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20230818 | 153300 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20230818 | 153200 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20230818 | 153100 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20230818 | 153000 | 8640674060 | 3530 | 3530 | 3530 | 3530 | 34045 |
| 240 | 20230818 | 152900 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20230818 | 152800 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20230818 | 152700 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 243 | 20230818 | 152600 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20230818 | 152500 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20230818 | 152400 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20230818 | 152300 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20230818 | 152200 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20230818 | 152100 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20230818 | 152000 | 8520495210 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20230818 | 151900 | 8520495210 | 3500 | 3505 | 3505 | 3500 | 5001 |
| 251 | 20230818 | 151800 | 8502982865 | 3505 | 3490 | 3505 | 3485 | 2799 |
| 252 | 20230818 | 151700 | 8493184375 | 3490 | 3485 | 3490 | 3485 | 1671 |
| 253 | 20230818 | 151600 | 8487358020 | 3485 | 3490 | 3495 | 3480 | 3053 |
| 254 | 20230818 | 151500 | 8476713865 | 3490 | 3490 | 3490 | 3480 | 4416 |
| 255 | 20230818 | 151400 | 8461333590 | 3480 | 3490 | 3495 | 3480 | 7435 |
| 256 | 20230818 | 151300 | 8435396545 | 3490 | 3480 | 3495 | 3480 | 2606 |
| 257 | 20230818 | 151200 | 8426302480 | 3480 | 3500 | 3505 | 3480 | 7238 |
| 258 | 20230818 | 151100 | 8401025560 | 3500 | 3485 | 3500 | 3485 | 1869 |
| 259 | 20230818 | 151000 | 8394484960 | 3500 | 3480 | 3510 | 3480 | 1416 |
| 260 | 20230818 | 150900 | 8389526405 | 3480 | 3470 | 3500 | 3470 | 4318 |
| 261 | 20230818 | 150800 | 8374466465 | 3470 | 3470 | 3485 | 3470 | 1931 |
| 262 | 20230818 | 150700 | 8367753795 | 3475 | 3480 | 3485 | 3470 | 1593 |
| 263 | 20230818 | 150600 | 8362216280 | 3485 | 3475 | 3485 | 3475 | 10920 |
| 264 | 20230818 | 150500 | 8324267810 | 3485 | 3490 | 3490 | 3475 | 11009 |
| 265 | 20230818 | 150400 | 8285897990 | 3490 | 3495 | 3495 | 3490 | 1490 |
| 266 | 20230818 | 150300 | 8280697875 | 3495 | 3490 | 3495 | 3485 | 2691 |
| 267 | 20230818 | 150200 | 8271307830 | 3490 | 3490 | 3495 | 3490 | 5836 |
| 268 | 20230818 | 150100 | 8250939480 | 3495 | 3495 | 3495 | 3490 | 704 |
| 269 | 20230818 | 150000 | 8248480290 | 3495 | 3500 | 3500 | 3495 | 888 |
| 270 | 20230818 | 145900 | 8245373840 | 3490 | 3490 | 3500 | 3485 | 1736 |
| 271 | 20230818 | 145800 | 8239313775 | 3490 | 3520 | 3520 | 3485 | 7529 |
| 272 | 20230818 | 145700 | 8212982605 | 3525 | 3515 | 3525 | 3505 | 9865 |
| 273 | 20230818 | 145600 | 8178286220 | 3515 | 3485 | 3515 | 3485 | 18303 |
| 274 | 20230818 | 145500 | 8114262615 | 3485 | 3485 | 3485 | 3480 | 802 |
| 275 | 20230818 | 145400 | 8111469720 | 3485 | 3485 | 3495 | 3480 | 7359 |
| 276 | 20230818 | 145300 | 8085820715 | 3485 | 3480 | 3485 | 3480 | 706 |
| 277 | 20230818 | 145200 | 8083362100 | 3485 | 3475 | 3485 | 3475 | 1802 |
| 278 | 20230818 | 145100 | 8077084890 | 3480 | 3475 | 3480 | 3470 | 2646 |
| 279 | 20230818 | 145000 | 8067887545 | 3470 | 3475 | 3485 | 3460 | 11184 |
| 280 | 20230818 | 144900 | 8029103910 | 3485 | 3485 | 3495 | 3470 | 8086 |
| 281 | 20230818 | 144800 | 8000935320 | 3490 | 3475 | 3490 | 3475 | 2243 |
| 282 | 20230818 | 144700 | 7993120370 | 3475 | 3490 | 3490 | 3475 | 2617 |
| 283 | 20230818 | 144600 | 7984012955 | 3470 | 3470 | 3495 | 3465 | 14820 |
| 284 | 20230818 | 144500 | 7932398315 | 3475 | 3470 | 3475 | 3465 | 570 |
| 285 | 20230818 | 144400 | 7930421165 | 3465 | 3470 | 3475 | 3465 | 3632 |
| 286 | 20230818 | 144300 | 7917821140 | 3470 | 3470 | 3480 | 3470 | 5030 |
| 287 | 20230818 | 144200 | 7900351065 | 3470 | 3445 | 3470 | 3445 | 3539 |
| 288 | 20230818 | 144100 | 7888119925 | 3440 | 3435 | 3440 | 3435 | 1611 |
| 289 | 20230818 | 144000 | 7882578250 | 3435 | 3435 | 3435 | 3435 | 206 |
| 290 | 20230818 | 143900 | 7881870640 | 3430 | 3430 | 3435 | 3425 | 880 |
| 291 | 20230818 | 143800 | 7878853110 | 3430 | 3425 | 3430 | 3425 | 997 |
| 292 | 20230818 | 143700 | 7875434910 | 3420 | 3430 | 3430 | 3415 | 1463 |
| 293 | 20230818 | 143600 | 7870428680 | 3435 | 3430 | 3435 | 3425 | 1428 |
| 294 | 20230818 | 143500 | 7865530605 | 3430 | 3420 | 3430 | 3415 | 579 |
| 295 | 20230818 | 143400 | 7863551605 | 3420 | 3415 | 3420 | 3415 | 229 |
| 296 | 20230818 | 143300 | 7862768565 | 3415 | 3405 | 3415 | 3405 | 870 |
| 297 | 20230818 | 143200 | 7859801965 | 3410 | 3415 | 3415 | 3405 | 2758 |
| 298 | 20230818 | 143100 | 7850405590 | 3415 | 3425 | 3425 | 3410 | 3481 |
| 299 | 20230818 | 143000 | 7838518535 | 3425 | 3435 | 3440 | 3425 | 1215 |
| 300 | 20230818 | 142900 | 7834352395 | 3435 | 3430 | 3435 | 3425 | 522 |
| 301 | 20230818 | 142800 | 7832561095 | 3430 | 3430 | 3430 | 3420 | 3744 |
| 302 | 20230818 | 142700 | 7819737060 | 3415 | 3405 | 3425 | 3405 | 1971 |
| 303 | 20230818 | 142600 | 7813008455 | 3405 | 3415 | 3415 | 3405 | 2145 |
| 304 | 20230818 | 142500 | 7805703620 | 3415 | 3415 | 3420 | 3410 | 2865 |
| 305 | 20230818 | 142400 | 7795918235 | 3420 | 3430 | 3430 | 3415 | 6475 |
| 306 | 20230818 | 142300 | 7773763915 | 3430 | 3440 | 3445 | 3425 | 4664 |
| 307 | 20230818 | 142200 | 7757758790 | 3445 | 3460 | 3460 | 3440 | 3453 |
| 308 | 20230818 | 142100 | 7745840915 | 3460 | 3460 | 3460 | 3445 | 803 |
| 309 | 20230818 | 142000 | 7743068910 | 3455 | 3450 | 3460 | 3445 | 1665 |
| 310 | 20230818 | 141900 | 7737322300 | 3460 | 3445 | 3465 | 3435 | 2052 |
| 311 | 20230818 | 141800 | 7730225690 | 3440 | 3450 | 3450 | 3440 | 1608 |
| 312 | 20230818 | 141700 | 7724685530 | 3455 | 3465 | 3465 | 3450 | 947 |
| 313 | 20230818 | 141600 | 7721411910 | 3465 | 3430 | 3465 | 3425 | 2014 |
| 314 | 20230818 | 141500 | 7714469880 | 3420 | 3430 | 3445 | 3420 | 2236 |
| 315 | 20230818 | 141400 | 7706817725 | 3430 | 3425 | 3430 | 3415 | 1694 |
| 316 | 20230818 | 141300 | 7701022140 | 3425 | 3430 | 3430 | 3420 | 987 |
| 317 | 20230818 | 141200 | 7697642710 | 3425 | 3440 | 3440 | 3420 | 6477 |
| 318 | 20230818 | 141100 | 7675449760 | 3440 | 3450 | 3450 | 3420 | 16549 |
| 319 | 20230818 | 141000 | 7618724745 | 3450 | 3470 | 3470 | 3440 | 7288 |
| 320 | 20230818 | 140900 | 7593556400 | 3470 | 3480 | 3495 | 3455 | 33616 |
| 321 | 20230818 | 140800 | 7476418025 | 3480 | 3465 | 3480 | 3455 | 15298 |
| 322 | 20230818 | 140700 | 7423361585 | 3465 | 3440 | 3470 | 3440 | 13825 |
| 323 | 20230818 | 140600 | 7375611415 | 3430 | 3410 | 3440 | 3410 | 13397 |
| 324 | 20230818 | 140500 | 7329645595 | 3410 | 3440 | 3440 | 3405 | 12821 |
| 325 | 20230818 | 140400 | 7285763115 | 3440 | 3415 | 3450 | 3400 | 21177 |
| 326 | 20230818 | 140300 | 7213313915 | 3415 | 3385 | 3415 | 3380 | 15842 |
| 327 | 20230818 | 140200 | 7159487285 | 3385 | 3340 | 3385 | 3340 | 14677 |
| 328 | 20230818 | 140100 | 7110108980 | 3325 | 3315 | 3340 | 3315 | 2365 |
| 329 | 20230818 | 140000 | 7102246655 | 3315 | 3305 | 3315 | 3305 | 1052 |
| 330 | 20230818 | 135900 | 7098768285 | 3310 | 3295 | 3310 | 3295 | 2645 |
| 331 | 20230818 | 135800 | 7090046095 | 3295 | 3295 | 3295 | 3290 | 2888 |
| 332 | 20230818 | 135700 | 7080534150 | 3295 | 3295 | 3295 | 3290 | 57 |
| 333 | 20230818 | 135600 | 7080346365 | 3295 | 3290 | 3295 | 3285 | 3135 |
| 334 | 20230818 | 135500 | 7070040495 | 3300 | 3300 | 3300 | 3285 | 430 |
| 335 | 20230818 | 135400 | 7068622980 | 3300 | 3285 | 3300 | 3280 | 1320 |
| 336 | 20230818 | 135300 | 7064283515 | 3295 | 3295 | 3295 | 3285 | 5500 |
| 337 | 20230818 | 135200 | 7046184970 | 3300 | 3300 | 3315 | 3300 | 798 |
| 338 | 20230818 | 135100 | 7043551485 | 3315 | 3315 | 3315 | 3295 | 2296 |
| 339 | 20230818 | 135000 | 7035971235 | 3300 | 3315 | 3320 | 3295 | 12371 |
| 340 | 20230818 | 134900 | 6995074740 | 3320 | 3325 | 3325 | 3310 | 4463 |
| 341 | 20230818 | 134800 | 6980275935 | 3325 | 3320 | 3325 | 3320 | 508 |
| 342 | 20230818 | 134700 | 6978589370 | 3320 | 3315 | 3320 | 3315 | 1262 |
| 343 | 20230818 | 134600 | 6974405630 | 3315 | 3325 | 3325 | 3315 | 765 |
| 344 | 20230818 | 134500 | 6971868040 | 3320 | 3325 | 3325 | 3320 | 419 |
| 345 | 20230818 | 134400 | 6970476905 | 3330 | 3330 | 3330 | 3330 | 21 |
| 346 | 20230818 | 134300 | 6970406975 | 3335 | 3335 | 3335 | 3335 | 12 |
| 347 | 20230818 | 134200 | 6970366955 | 3335 | 3315 | 3335 | 3315 | 825 |
| 348 | 20230818 | 134100 | 6967631580 | 3335 | 3325 | 3335 | 3325 | 489 |
| 349 | 20230818 | 134000 | 6966003705 | 3325 | 3310 | 3340 | 3310 | 3962 |
| 350 | 20230818 | 133900 | 6952831685 | 3310 | 3315 | 3320 | 3310 | 5034 |
| 351 | 20230818 | 133800 | 6936159450 | 3315 | 3320 | 3320 | 3315 | 436 |
| 352 | 20230818 | 133700 | 6934712320 | 3320 | 3325 | 3325 | 3320 | 1042 |
| 353 | 20230818 | 133600 | 6931252630 | 3325 | 3325 | 3330 | 3325 | 576 |
| 354 | 20230818 | 133500 | 6929337420 | 3330 | 3335 | 3335 | 3325 | 3808 |
| 355 | 20230818 | 133400 | 6916672000 | 3335 | 3335 | 3340 | 3335 | 175 |
| 356 | 20230818 | 133300 | 6916088070 | 3345 | 3335 | 3345 | 3325 | 4466 |
| 357 | 20230818 | 133200 | 6901217195 | 3320 | 3340 | 3340 | 3320 | 523 |
| 358 | 20230818 | 133100 | 6899472935 | 3345 | 3315 | 3345 | 3315 | 4169 |
| 359 | 20230818 | 133000 | 6885579700 | 3315 | 3375 | 3375 | 3315 | 1495 |
| 360 | 20230818 | 132900 | 6880616200 | 3395 | 3290 | 3395 | 3290 | 23409 |
| 361 | 20230818 | 132800 | 6802931740 | 3290 | 3295 | 3295 | 3285 | 2281 |
| 362 | 20230818 | 132700 | 6795425565 | 3300 | 3300 | 3305 | 3290 | 2598 |
| 363 | 20230818 | 132600 | 6786865415 | 3305 | 3320 | 3325 | 3295 | 4539 |
| 364 | 20230818 | 132500 | 6771869920 | 3320 | 3315 | 3325 | 3295 | 4658 |
| 365 | 20230818 | 132400 | 6756459430 | 3325 | 3315 | 3325 | 3300 | 883 |
| 366 | 20230818 | 132300 | 6753531935 | 3315 | 3315 | 3315 | 3295 | 12037 |
| 367 | 20230818 | 132200 | 6713769140 | 3310 | 3310 | 3320 | 3310 | 1455 |
| 368 | 20230818 | 132100 | 6708945115 | 3310 | 3345 | 3345 | 3310 | 6417 |
| 369 | 20230818 | 132000 | 6687624040 | 3345 | 3345 | 3345 | 3325 | 2713 |
| 370 | 20230818 | 131900 | 6678584265 | 3345 | 3340 | 3345 | 3325 | 592 |
| 371 | 20230818 | 131800 | 6676609710 | 3370 | 3320 | 3420 | 3320 | 4991 |
| 372 | 20230818 | 131700 | 6659723065 | 3395 | 3320 | 3395 | 3300 | 8769 |
| 373 | 20230818 | 131600 | 6630376390 | 3320 | 3310 | 3325 | 3295 | 677 |
| 374 | 20230818 | 131500 | 6628132665 | 3310 | 3340 | 3340 | 3290 | 16626 |
| 375 | 20230818 | 131400 | 6573042620 | 3345 | 3350 | 3365 | 3340 | 1154 |
| 376 | 20230818 | 131300 | 6569181010 | 3365 | 3365 | 3375 | 3330 | 4884 |
| 377 | 20230818 | 131200 | 6552818225 | 3360 | 3360 | 3365 | 3345 | 2615 |
| 378 | 20230818 | 131100 | 6544036015 | 3355 | 3380 | 3405 | 3345 | 6549 |
| 379 | 20230818 | 131000 | 6521995445 | 3385 | 3425 | 3435 | 3360 | 10022 |
| 380 | 20230818 | 130900 | 6487862620 | 3445 | 3435 | 3460 | 3425 | 45831 |
| 381 | 20230818 | 130800 | 6330138365 | 3435 | 3420 | 3450 | 3405 | 31377 |
| 382 | 20230818 | 130700 | 6222512350 | 3415 | 3380 | 3415 | 3380 | 10909 |
| 383 | 20230818 | 130600 | 6185425605 | 3380 | 3380 | 3380 | 3375 | 1303 |
| 384 | 20230818 | 130500 | 6181021690 | 3385 | 3385 | 3390 | 3370 | 6789 |
| 385 | 20230818 | 130400 | 6158065195 | 3385 | 3360 | 3390 | 3360 | 9103 |
| 386 | 20230818 | 130300 | 6127353685 | 3360 | 3360 | 3365 | 3360 | 1191 |
| 387 | 20230818 | 130200 | 6123350065 | 3360 | 3355 | 3365 | 3355 | 1492 |
| 388 | 20230818 | 130100 | 6118338045 | 3360 | 3350 | 3365 | 3350 | 3622 |
| 389 | 20230818 | 130000 | 6106177915 | 3350 | 3340 | 3360 | 3340 | 2954 |
| 390 | 20230818 | 125900 | 6096280825 | 3335 | 3365 | 3365 | 3335 | 3079 |
| 391 | 20230818 | 125800 | 6085958290 | 3360 | 3350 | 3370 | 3350 | 2064 |
| 392 | 20230818 | 125700 | 6079016525 | 3350 | 3345 | 3350 | 3335 | 1119 |
| 393 | 20230818 | 125600 | 6075276285 | 3345 | 3350 | 3350 | 3340 | 1388 |
| 394 | 20230818 | 125500 | 6070633870 | 3350 | 3340 | 3360 | 3340 | 4902 |
| 395 | 20230818 | 125400 | 6054242725 | 3340 | 3335 | 3340 | 3330 | 3715 |
| 396 | 20230818 | 125300 | 6041859465 | 3340 | 3335 | 3340 | 3335 | 426 |
| 397 | 20230818 | 125200 | 6040438480 | 3335 | 3335 | 3335 | 3330 | 266 |
| 398 | 20230818 | 125100 | 6039551375 | 3335 | 3335 | 3340 | 3330 | 2376 |
| 399 | 20230818 | 125000 | 6031635525 | 3330 | 3340 | 3345 | 3330 | 608 |
| 400 | 20230818 | 124900 | 6029606950 | 3345 | 3330 | 3360 | 3330 | 10206 |
| 401 | 20230818 | 124800 | 5995453065 | 3330 | 3330 | 3335 | 3330 | 2181 |
| 402 | 20230818 | 124700 | 5988190330 | 3330 | 3340 | 3350 | 3330 | 7532 |
| 403 | 20230818 | 124600 | 5963026895 | 3340 | 3345 | 3350 | 3330 | 2268 |
| 404 | 20230818 | 124500 | 5955450115 | 3340 | 3315 | 3340 | 3305 | 5456 |
| 405 | 20230818 | 124400 | 5937292945 | 3315 | 3305 | 3315 | 3295 | 431 |
| 406 | 20230818 | 124300 | 5935866965 | 3290 | 3305 | 3325 | 3290 | 3197 |
| 407 | 20230818 | 124200 | 5925304315 | 3305 | 3300 | 3320 | 3300 | 3064 |
| 408 | 20230818 | 124100 | 5915161015 | 3300 | 3300 | 3300 | 3250 | 4215 |
| 409 | 20230818 | 124000 | 5901371250 | 3300 | 3290 | 3310 | 3290 | 6609 |
| 410 | 20230818 | 123900 | 5879581725 | 3280 | 3275 | 3290 | 3270 | 5436 |
| 411 | 20230818 | 123800 | 5861737150 | 3280 | 3265 | 3290 | 3260 | 4046 |
| 412 | 20230818 | 123700 | 5848514700 | 3285 | 3310 | 3310 | 3240 | 10533 |
| 413 | 20230818 | 123600 | 5814022175 | 3310 | 3275 | 3325 | 3275 | 6900 |
| 414 | 20230818 | 123500 | 5791248410 | 3280 | 3285 | 3290 | 3275 | 2690 |
| 415 | 20230818 | 123400 | 5782420335 | 3285 | 3280 | 3285 | 3280 | 1280 |
| 416 | 20230818 | 123300 | 5778220380 | 3275 | 3270 | 3275 | 3265 | 2495 |
| 417 | 20230818 | 123200 | 5770059055 | 3270 | 3265 | 3280 | 3265 | 1884 |
| 418 | 20230818 | 123100 | 5763890530 | 3255 | 3250 | 3260 | 3250 | 2959 |
| 419 | 20230818 | 123000 | 5754251525 | 3245 | 3250 | 3250 | 3245 | 483 |
| 420 | 20230818 | 122900 | 5752681780 | 3255 | 3255 | 3255 | 3255 | 841 |
| 421 | 20230818 | 122800 | 5749944325 | 3255 | 3255 | 3255 | 3255 | 1043 |
| 422 | 20230818 | 122700 | 5746549360 | 3255 | 3225 | 3255 | 3225 | 6813 |
| 423 | 20230818 | 122600 | 5724480575 | 3225 | 3215 | 3225 | 3210 | 1487 |
| 424 | 20230818 | 122500 | 5719699780 | 3225 | 3225 | 3225 | 3220 | 2979 |
| 425 | 20230818 | 122400 | 5710102190 | 3225 | 3225 | 3225 | 3225 | 7 |
| 426 | 20230818 | 122300 | 5710079615 | 3225 | 3225 | 3230 | 3225 | 3311 |
| 427 | 20230818 | 122200 | 5699397410 | 3225 | 3225 | 3235 | 3220 | 4850 |
| 428 | 20230818 | 122100 | 5683768090 | 3230 | 3220 | 3230 | 3215 | 1424 |
| 429 | 20230818 | 122000 | 5679175705 | 3220 | 3210 | 3225 | 3210 | 784 |
| 430 | 20230818 | 121900 | 5676653020 | 3215 | 3235 | 3235 | 3215 | 7619 |
| 431 | 20230818 | 121800 | 5652096790 | 3235 | 3230 | 3240 | 3230 | 1831 |
| 432 | 20230818 | 121700 | 5646174910 | 3230 | 3230 | 3230 | 3230 | 2204 |
| 433 | 20230818 | 121600 | 5639055990 | 3230 | 3245 | 3245 | 3225 | 10384 |
| 434 | 20230818 | 121500 | 5605499055 | 3245 | 3260 | 3260 | 3240 | 5411 |
| 435 | 20230818 | 121400 | 5587948105 | 3250 | 3235 | 3265 | 3235 | 9235 |
| 436 | 20230818 | 121300 | 5557928410 | 3235 | 3200 | 3245 | 3200 | 20495 |
| 437 | 20230818 | 121200 | 5492002075 | 3200 | 3210 | 3210 | 3200 | 24580 |
| 438 | 20230818 | 121100 | 5413121365 | 3225 | 3225 | 3225 | 3225 | 0 |
| 439 | 20230818 | 121000 | 5413121365 | 3225 | 3230 | 3235 | 3225 | 13075 |
| 440 | 20230818 | 120900 | 5370904065 | 3240 | 3240 | 3240 | 3230 | 14855 |
| 441 | 20230818 | 120800 | 5322821695 | 3240 | 3240 | 3240 | 3235 | 3267 |
| 442 | 20230818 | 120700 | 5312237160 | 3240 | 3250 | 3250 | 3240 | 3655 |
| 443 | 20230818 | 120600 | 5300384560 | 3250 | 3255 | 3255 | 3250 | 1775 |
| 444 | 20230818 | 120500 | 5294613950 | 3260 | 3255 | 3265 | 3255 | 322 |
| 445 | 20230818 | 120400 | 5293564170 | 3250 | 3250 | 3255 | 3250 | 4709 |
| 446 | 20230818 | 120300 | 5278246185 | 3250 | 3255 | 3255 | 3245 | 921 |
| 447 | 20230818 | 120200 | 5275253380 | 3255 | 3245 | 3265 | 3245 | 8284 |
| 448 | 20230818 | 120100 | 5248321170 | 3245 | 3250 | 3255 | 3245 | 6286 |
| 449 | 20230818 | 120000 | 5227891065 | 3250 | 3255 | 3265 | 3250 | 1351 |
| 450 | 20230818 | 115900 | 5223498680 | 3265 | 3265 | 3265 | 3255 | 288 |
| 451 | 20230818 | 115800 | 5222560560 | 3265 | 3245 | 3270 | 3240 | 4766 |
| 452 | 20230818 | 115700 | 5207046460 | 3240 | 3245 | 3260 | 3240 | 3254 |
| 453 | 20230818 | 115600 | 5196488800 | 3250 | 3240 | 3255 | 3235 | 6177 |
| 454 | 20230818 | 115500 | 5176459440 | 3240 | 3255 | 3255 | 3230 | 10074 |
| 455 | 20230818 | 115400 | 5143792760 | 3230 | 3260 | 3265 | 3230 | 17129 |
| 456 | 20230818 | 115300 | 5088194835 | 3260 | 3265 | 3275 | 3255 | 17273 |
| 457 | 20230818 | 115200 | 5031912490 | 3260 | 3305 | 3305 | 3260 | 29390 |
| 458 | 20230818 | 115100 | 4935349640 | 3305 | 3305 | 3320 | 3305 | 3412 |
| 459 | 20230818 | 115000 | 4924057200 | 3305 | 3320 | 3320 | 3305 | 10466 |
| 460 | 20230818 | 114900 | 4889410485 | 3320 | 3340 | 3340 | 3320 | 1284 |
| 461 | 20230818 | 114800 | 4885139085 | 3330 | 3330 | 3335 | 3330 | 2836 |
| 462 | 20230818 | 114700 | 4875686310 | 3335 | 3330 | 3335 | 3330 | 424 |
| 463 | 20230818 | 114600 | 4874274140 | 3330 | 3330 | 3335 | 3330 | 3195 |
| 464 | 20230818 | 114500 | 4863634665 | 3330 | 3340 | 3340 | 3330 | 2739 |
| 465 | 20230818 | 114400 | 4854500700 | 3340 | 3340 | 3340 | 3340 | 832 |
| 466 | 20230818 | 114300 | 4851721820 | 3345 | 3340 | 3345 | 3340 | 428 |
| 467 | 20230818 | 114200 | 4850292105 | 3340 | 3340 | 3340 | 3335 | 519 |
| 468 | 20230818 | 114100 | 4848560730 | 3335 | 3335 | 3340 | 3335 | 1330 |
| 469 | 20230818 | 114000 | 4844125030 | 3335 | 3335 | 3335 | 3335 | 10 |
| 470 | 20230818 | 113900 | 4844091680 | 3345 | 3345 | 3345 | 3335 | 10 |
| 471 | 20230818 | 113800 | 4844058310 | 3335 | 3345 | 3345 | 3335 | 116 |
| 472 | 20230818 | 113700 | 4843671360 | 3335 | 3335 | 3335 | 3335 | 812 |
| 473 | 20230818 | 113600 | 4840963340 | 3335 | 3340 | 3340 | 3335 | 936 |
| 474 | 20230818 | 113500 | 4837841775 | 3335 | 3345 | 3345 | 3335 | 1597 |
| 475 | 20230818 | 113400 | 4832513295 | 3345 | 3340 | 3345 | 3340 | 461 |
| 476 | 20230818 | 113300 | 4830972800 | 3340 | 3345 | 3345 | 3340 | 1223 |
| 477 | 20230818 | 113200 | 4826885480 | 3345 | 3340 | 3345 | 3340 | 1202 |
| 478 | 20230818 | 113100 | 4822867290 | 3340 | 3340 | 3340 | 3340 | 750 |
| 479 | 20230818 | 113000 | 4820362290 | 3340 | 3335 | 3345 | 3335 | 932 |
| 480 | 20230818 | 112900 | 4817252695 | 3345 | 3345 | 3345 | 3335 | 1856 |
| 481 | 20230818 | 112800 | 4811052375 | 3335 | 3340 | 3340 | 3335 | 713 |
| 482 | 20230818 | 112700 | 4808673550 | 3345 | 3335 | 3345 | 3330 | 933 |
| 483 | 20230818 | 112600 | 4805563065 | 3335 | 3345 | 3350 | 3335 | 1390 |
| 484 | 20230818 | 112500 | 4800917655 | 3345 | 3350 | 3350 | 3345 | 1725 |
| 485 | 20230818 | 112400 | 4795140735 | 3350 | 3360 | 3360 | 3345 | 2598 |
| 486 | 20230818 | 112300 | 4786437410 | 3355 | 3350 | 3355 | 3345 | 750 |
| 487 | 20230818 | 112200 | 4783924965 | 3350 | 3350 | 3350 | 3335 | 23 |
| 488 | 20230818 | 112100 | 4783848095 | 3360 | 3355 | 3360 | 3320 | 6066 |
| 489 | 20230818 | 112000 | 4763562045 | 3365 | 3355 | 3365 | 3355 | 7 |
| 490 | 20230818 | 111900 | 4763538545 | 3365 | 3365 | 3365 | 3355 | 130 |
| 491 | 20230818 | 111800 | 4763102055 | 3365 | 3365 | 3365 | 3355 | 2516 |
| 492 | 20230818 | 111700 | 4754654365 | 3360 | 3365 | 3370 | 3360 | 3157 |
| 493 | 20230818 | 111600 | 4744041035 | 3365 | 3365 | 3370 | 3365 | 598 |
| 494 | 20230818 | 111500 | 4742028755 | 3365 | 3360 | 3370 | 3360 | 968 |
| 495 | 20230818 | 111400 | 4738772610 | 3360 | 3360 | 3360 | 3355 | 1268 |
| 496 | 20230818 | 111300 | 4734512255 | 3360 | 3345 | 3360 | 3345 | 6542 |
| 497 | 20230818 | 111200 | 4712555990 | 3345 | 3345 | 3350 | 3345 | 953 |
| 498 | 20230818 | 111100 | 4709367555 | 3345 | 3320 | 3350 | 3320 | 5617 |
| 499 | 20230818 | 111000 | 4690611415 | 3345 | 3330 | 3345 | 3310 | 14120 |
| 500 | 20230818 | 110900 | 4643791340 | 3330 | 3330 | 3330 | 3320 | 3171 |
| 501 | 20230818 | 110800 | 4633254085 | 3330 | 3340 | 3340 | 3330 | 1747 |
| 502 | 20230818 | 110700 | 4627435685 | 3335 | 3335 | 3340 | 3330 | 782 |
| 503 | 20230818 | 110600 | 4624827090 | 3335 | 3340 | 3345 | 3335 | 345 |
| 504 | 20230818 | 110500 | 4623675780 | 3340 | 3335 | 3340 | 3335 | 344 |
| 505 | 20230818 | 110400 | 4622528330 | 3335 | 3335 | 3335 | 3330 | 1742 |
| 506 | 20230818 | 110300 | 4616724195 | 3335 | 3315 | 3335 | 3315 | 2405 |
| 507 | 20230818 | 110200 | 4608741595 | 3330 | 3330 | 3340 | 3315 | 1868 |
| 508 | 20230818 | 110100 | 4602523985 | 3345 | 3325 | 3345 | 3325 | 2201 |
| 509 | 20230818 | 110000 | 4595192030 | 3325 | 3325 | 3330 | 3310 | 8479 |
| 510 | 20230818 | 105900 | 4567071600 | 3325 | 3330 | 3340 | 3320 | 10898 |
| 511 | 20230818 | 105800 | 4530846105 | 3350 | 3350 | 3350 | 3325 | 10303 |
| 512 | 20230818 | 105700 | 4496496665 | 3350 | 3370 | 3370 | 3350 | 988 |
| 513 | 20230818 | 105600 | 4493173785 | 3375 | 3375 | 3380 | 3345 | 2319 |
| 514 | 20230818 | 105500 | 4485413850 | 3380 | 3350 | 3380 | 3335 | 6425 |
| 515 | 20230818 | 105400 | 4463927610 | 3350 | 3355 | 3375 | 3350 | 2059 |
| 516 | 20230818 | 105300 | 4457023340 | 3350 | 3365 | 3365 | 3345 | 4563 |
| 517 | 20230818 | 105200 | 4441711040 | 3360 | 3380 | 3385 | 3360 | 4340 |
| 518 | 20230818 | 105100 | 4427052025 | 3380 | 3390 | 3390 | 3380 | 2891 |
| 519 | 20230818 | 105000 | 4417260920 | 3390 | 3405 | 3405 | 3390 | 2926 |
| 520 | 20230818 | 104900 | 4407333200 | 3410 | 3400 | 3410 | 3395 | 487 |
| 521 | 20230818 | 104800 | 4405677485 | 3410 | 3395 | 3410 | 3395 | 1550 |
| 522 | 20230818 | 104700 | 4400406780 | 3395 | 3400 | 3405 | 3395 | 1893 |
| 523 | 20230818 | 104600 | 4393970605 | 3400 | 3410 | 3420 | 3400 | 2726 |
| 524 | 20230818 | 104500 | 4384662580 | 3410 | 3390 | 3410 | 3385 | 5158 |
| 525 | 20230818 | 104400 | 4367146330 | 3385 | 3390 | 3390 | 3385 | 2343 |
| 526 | 20230818 | 104300 | 4359215250 | 3390 | 3390 | 3395 | 3385 | 1788 |
| 527 | 20230818 | 104200 | 4353151675 | 3395 | 3395 | 3395 | 3390 | 103 |
| 528 | 20230818 | 104100 | 4352802090 | 3400 | 3400 | 3410 | 3380 | 7714 |
| 529 | 20230818 | 104000 | 4326563830 | 3400 | 3370 | 3400 | 3370 | 7565 |
| 530 | 20230818 | 103900 | 4300878050 | 3375 | 3375 | 3375 | 3370 | 963 |
| 531 | 20230818 | 103800 | 4297630690 | 3375 | 3375 | 3375 | 3365 | 633 |
| 532 | 20230818 | 103700 | 4295494875 | 3365 | 3355 | 3365 | 3355 | 1276 |
| 533 | 20230818 | 103600 | 4291202450 | 3355 | 3355 | 3365 | 3355 | 469 |
| 534 | 20230818 | 103500 | 4289628920 | 3360 | 3360 | 3365 | 3360 | 380 |
| 535 | 20230818 | 103400 | 4288350570 | 3365 | 3370 | 3370 | 3365 | 389 |
| 536 | 20230818 | 103300 | 4287039910 | 3370 | 3370 | 3370 | 3360 | 389 |
| 537 | 20230818 | 103200 | 4285729375 | 3360 | 3355 | 3360 | 3355 | 336 |
| 538 | 20230818 | 103100 | 4284601945 | 3355 | 3360 | 3360 | 3350 | 3053 |
| 539 | 20230818 | 103000 | 4274358990 | 3360 | 3375 | 3375 | 3360 | 358 |
| 540 | 20230818 | 102900 | 4273153305 | 3380 | 3380 | 3385 | 3375 | 403 |
| 541 | 20230818 | 102800 | 4271791660 | 3380 | 3360 | 3380 | 3360 | 5044 |
| 542 | 20230818 | 102700 | 4254843155 | 3355 | 3360 | 3360 | 3350 | 11235 |
| 543 | 20230818 | 102600 | 4217147870 | 3360 | 3385 | 3385 | 3360 | 2820 |
| 544 | 20230818 | 102500 | 4207654520 | 3375 | 3365 | 3380 | 3365 | 5342 |
| 545 | 20230818 | 102400 | 4189625465 | 3375 | 3345 | 3375 | 3345 | 1001 |
| 546 | 20230818 | 102300 | 4186261620 | 3340 | 3345 | 3345 | 3340 | 1334 |
| 547 | 20230818 | 102200 | 4181800755 | 3360 | 3355 | 3360 | 3340 | 750 |
| 548 | 20230818 | 102100 | 4179285330 | 3355 | 3345 | 3360 | 3340 | 1935 |
| 549 | 20230818 | 102000 | 4172791660 | 3340 | 3340 | 3360 | 3340 | 285 |
| 550 | 20230818 | 101900 | 4171839385 | 3340 | 3345 | 3350 | 3335 | 2593 |
| 551 | 20230818 | 101800 | 4163178870 | 3350 | 3335 | 3355 | 3335 | 4167 |
| 552 | 20230818 | 101700 | 4149248845 | 3360 | 3345 | 3360 | 3335 | 10268 |
| 553 | 20230818 | 101600 | 4114959130 | 3350 | 3360 | 3360 | 3345 | 7426 |
| 554 | 20230818 | 101500 | 4090055275 | 3360 | 3365 | 3370 | 3355 | 4100 |
| 555 | 20230818 | 101400 | 4076268425 | 3370 | 3370 | 3375 | 3365 | 4136 |
| 556 | 20230818 | 101300 | 4062330625 | 3375 | 3355 | 3375 | 3350 | 7144 |
| 557 | 20230818 | 101200 | 4038319555 | 3355 | 3350 | 3360 | 3350 | 1319 |
| 558 | 20230818 | 101100 | 4033898845 | 3340 | 3330 | 3350 | 3330 | 4187 |
| 559 | 20230818 | 101000 | 4019905840 | 3330 | 3325 | 3340 | 3325 | 2203 |
| 560 | 20230818 | 100900 | 4012568870 | 3325 | 3335 | 3340 | 3325 | 7042 |
| 561 | 20230818 | 100800 | 3989103500 | 3335 | 3365 | 3365 | 3335 | 16099 |
| 562 | 20230818 | 100700 | 3935117295 | 3365 | 3385 | 3385 | 3350 | 12526 |
| 563 | 20230818 | 100600 | 3893090905 | 3390 | 3380 | 3390 | 3365 | 10180 |
| 564 | 20230818 | 100500 | 3858762110 | 3385 | 3390 | 3390 | 3375 | 884 |
| 565 | 20230818 | 100400 | 3855776300 | 3390 | 3385 | 3390 | 3375 | 3191 |
| 566 | 20230818 | 100300 | 3844977330 | 3385 | 3375 | 3390 | 3370 | 2350 |
| 567 | 20230818 | 100200 | 3837043615 | 3375 | 3390 | 3390 | 3370 | 939 |
| 568 | 20230818 | 100100 | 3833874250 | 3385 | 3390 | 3395 | 3385 | 2549 |
| 569 | 20230818 | 100000 | 3825231680 | 3390 | 3395 | 3395 | 3365 | 3023 |
| 570 | 20230818 | 095900 | 3814997425 | 3395 | 3385 | 3395 | 3360 | 16665 |
| 571 | 20230818 | 095800 | 3758926590 | 3390 | 3375 | 3405 | 3370 | 2915 |
| 572 | 20230818 | 095700 | 3749081730 | 3410 | 3370 | 3420 | 3365 | 4461 |
| 573 | 20230818 | 095600 | 3734012635 | 3370 | 3385 | 3395 | 3365 | 9843 |
| 574 | 20230818 | 095500 | 3700795325 | 3380 | 3420 | 3425 | 3380 | 19964 |
| 575 | 20230818 | 095400 | 3632858020 | 3425 | 3440 | 3455 | 3420 | 3805 |
| 576 | 20230818 | 095300 | 3619807220 | 3440 | 3450 | 3450 | 3430 | 4287 |
| 577 | 20230818 | 095200 | 3605055245 | 3455 | 3460 | 3460 | 3435 | 2410 |
| 578 | 20230818 | 095100 | 3596734265 | 3440 | 3430 | 3460 | 3430 | 543 |
| 579 | 20230818 | 095000 | 3594869990 | 3430 | 3460 | 3475 | 3425 | 9888 |
| 580 | 20230818 | 094900 | 3560864945 | 3460 | 3480 | 3510 | 3460 | 4920 |
| 581 | 20230818 | 094800 | 3543770590 | 3480 | 3480 | 3480 | 3460 | 2049 |
| 582 | 20230818 | 094700 | 3536669605 | 3480 | 3490 | 3490 | 3475 | 4920 |
| 583 | 20230818 | 094600 | 3519525670 | 3490 | 3485 | 3490 | 3420 | 7939 |
| 584 | 20230818 | 094500 | 3492123830 | 3480 | 3460 | 3480 | 3445 | 5337 |
| 585 | 20230818 | 094400 | 3473624865 | 3460 | 3485 | 3490 | 3460 | 5451 |
| 586 | 20230818 | 094300 | 3454698135 | 3480 | 3550 | 3550 | 3480 | 10980 |
| 587 | 20230818 | 094200 | 3416099910 | 3555 | 3550 | 3585 | 3530 | 9015 |
| 588 | 20230818 | 094100 | 3384005810 | 3540 | 3530 | 3550 | 3530 | 3434 |
| 589 | 20230818 | 094000 | 3371861415 | 3530 | 3570 | 3580 | 3520 | 11973 |
| 590 | 20230818 | 093900 | 3329275110 | 3580 | 3520 | 3590 | 3500 | 35292 |
| 591 | 20230818 | 093800 | 3204082450 | 3510 | 3505 | 3535 | 3495 | 4130 |
| 592 | 20230818 | 093700 | 3189586680 | 3505 | 3540 | 3555 | 3505 | 21002 |
| 593 | 20230818 | 093600 | 3115475260 | 3540 | 3530 | 3570 | 3505 | 32868 |
| 594 | 20230818 | 093500 | 2999156340 | 3530 | 3515 | 3560 | 3500 | 21694 |
| 595 | 20230818 | 093400 | 2922575240 | 3515 | 3505 | 3565 | 3490 | 28102 |
| 596 | 20230818 | 093300 | 2823459455 | 3510 | 3485 | 3570 | 3480 | 28449 |
| 597 | 20230818 | 093200 | 2723062665 | 3480 | 3505 | 3520 | 3440 | 13458 |
| 598 | 20230818 | 093100 | 2676122640 | 3510 | 3440 | 3510 | 3435 | 23646 |
| 599 | 20230818 | 093000 | 2594031745 | 3440 | 3425 | 3440 | 3415 | 8682 |
| 600 | 20230818 | 092900 | 2564269685 | 3415 | 3405 | 3420 | 3400 | 7682 |
| 601 | 20230818 | 092800 | 2538046035 | 3410 | 3410 | 3420 | 3405 | 8170 |
| 602 | 20230818 | 092700 | 2510182680 | 3410 | 3410 | 3420 | 3410 | 4018 |
| 603 | 20230818 | 092600 | 2496477740 | 3400 | 3405 | 3405 | 3400 | 196 |
| 604 | 20230818 | 092500 | 2495810960 | 3405 | 3400 | 3405 | 3390 | 1636 |
| 605 | 20230818 | 092400 | 2490251675 | 3385 | 3395 | 3400 | 3370 | 7657 |
| 606 | 20230818 | 092300 | 2464338470 | 3390 | 3395 | 3415 | 3390 | 9854 |
| 607 | 20230818 | 092200 | 2430770140 | 3400 | 3380 | 3400 | 3370 | 7671 |
| 608 | 20230818 | 092100 | 2404817840 | 3380 | 3345 | 3380 | 3340 | 8841 |
| 609 | 20230818 | 092000 | 2375136345 | 3340 | 3325 | 3350 | 3325 | 14022 |
| 610 | 20230818 | 091900 | 2328366125 | 3320 | 3325 | 3330 | 3305 | 22733 |
| 611 | 20230818 | 091800 | 2253084320 | 3320 | 3340 | 3340 | 3320 | 18911 |
| 612 | 20230818 | 091700 | 2190152700 | 3340 | 3345 | 3350 | 3325 | 17226 |
| 613 | 20230818 | 091600 | 2132660650 | 3345 | 3360 | 3360 | 3340 | 7515 |
| 614 | 20230818 | 091500 | 2107482655 | 3360 | 3350 | 3385 | 3345 | 9296 |
| 615 | 20230818 | 091400 | 2076288170 | 3350 | 3415 | 3415 | 3350 | 32751 |
| 616 | 20230818 | 091300 | 1965688825 | 3420 | 3450 | 3460 | 3420 | 12266 |
| 617 | 20230818 | 091200 | 1923395190 | 3445 | 3450 | 3480 | 3440 | 10715 |
| 618 | 20230818 | 091100 | 1886411780 | 3480 | 3450 | 3480 | 3425 | 14667 |
| 619 | 20230818 | 091000 | 1835796410 | 3450 | 3425 | 3450 | 3420 | 27208 |
| 620 | 20230818 | 090900 | 1742493275 | 3425 | 3435 | 3450 | 3420 | 22166 |
| 621 | 20230818 | 090800 | 1666511065 | 3420 | 3410 | 3445 | 3375 | 31695 |
| 622 | 20230818 | 090700 | 1558597655 | 3410 | 3370 | 3420 | 3355 | 25319 |
| 623 | 20230818 | 090600 | 1473063950 | 3355 | 3365 | 3370 | 3325 | 38329 |
| 624 | 20230818 | 090500 | 1344564610 | 3365 | 3460 | 3475 | 3365 | 38501 |
| 625 | 20230818 | 090400 | 1213244730 | 3475 | 3480 | 3520 | 3450 | 22617 |
| 626 | 20230818 | 090300 | 1134485545 | 3460 | 3530 | 3540 | 3440 | 36163 |
| 627 | 20230818 | 090200 | 1008973750 | 3495 | 3450 | 3545 | 3440 | 40515 |
| 628 | 20230818 | 090100 | 868309955 | 3445 | 3430 | 3475 | 3400 | 51692 |
| 629 | 20230818 | 090000 | 690601000 | 3430 | 3580 | 3595 | 3425 | 193716 |