30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 192600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 3 | 20230818 | 192500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 4 | 20230818 | 192400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 5 | 20230818 | 192300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 6 | 20230818 | 192200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 7 | 20230818 | 192100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 8 | 20230818 | 192000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 9 | 20230818 | 191900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 10 | 20230818 | 191800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 11 | 20230818 | 191700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 12 | 20230818 | 191600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 13 | 20230818 | 191500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 14 | 20230818 | 191400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 15 | 20230818 | 191300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 16 | 20230818 | 191200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 17 | 20230818 | 191100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 18 | 20230818 | 191000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 19 | 20230818 | 190900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 20 | 20230818 | 190800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 21 | 20230818 | 190700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 22 | 20230818 | 190600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 23 | 20230818 | 190500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 24 | 20230818 | 190400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 25 | 20230818 | 190300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 26 | 20230818 | 190200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 27 | 20230818 | 190100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 28 | 20230818 | 190000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 29 | 20230818 | 185900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 30 | 20230818 | 185800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 31 | 20230818 | 185700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 32 | 20230818 | 185600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 33 | 20230818 | 185500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 34 | 20230818 | 185400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 35 | 20230818 | 185300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 36 | 20230818 | 185200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 37 | 20230818 | 185100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 38 | 20230818 | 185000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 39 | 20230818 | 184900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 40 | 20230818 | 184800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 41 | 20230818 | 184700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 42 | 20230818 | 184600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 43 | 20230818 | 184500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 44 | 20230818 | 184400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 45 | 20230818 | 184300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 46 | 20230818 | 184200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 47 | 20230818 | 184100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 48 | 20230818 | 184000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 49 | 20230818 | 183900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 50 | 20230818 | 183800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 51 | 20230818 | 183700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 52 | 20230818 | 183600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 53 | 20230818 | 183500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 54 | 20230818 | 183400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 55 | 20230818 | 183300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 56 | 20230818 | 183200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 57 | 20230818 | 183100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 58 | 20230818 | 183000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 59 | 20230818 | 182900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 60 | 20230818 | 182800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 61 | 20230818 | 182700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 62 | 20230818 | 182600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 63 | 20230818 | 182500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 64 | 20230818 | 182400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 65 | 20230818 | 182300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 66 | 20230818 | 182200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 67 | 20230818 | 182100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 68 | 20230818 | 182000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 69 | 20230818 | 181900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 70 | 20230818 | 181800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 71 | 20230818 | 181700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 72 | 20230818 | 181600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 73 | 20230818 | 181500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 74 | 20230818 | 181400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 75 | 20230818 | 181300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 76 | 20230818 | 181200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 77 | 20230818 | 181100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 78 | 20230818 | 181000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 79 | 20230818 | 180900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 80 | 20230818 | 180800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 81 | 20230818 | 180700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 82 | 20230818 | 180600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 83 | 20230818 | 180500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 84 | 20230818 | 180400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 85 | 20230818 | 180300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 86 | 20230818 | 180200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 87 | 20230818 | 180100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 88 | 20230818 | 180000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 89 | 20230818 | 175900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 90 | 20230818 | 175800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 91 | 20230818 | 175700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 92 | 20230818 | 175600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 93 | 20230818 | 175500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 94 | 20230818 | 175400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 95 | 20230818 | 175300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 96 | 20230818 | 175200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 97 | 20230818 | 175100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 98 | 20230818 | 175000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 99 | 20230818 | 174900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 100 | 20230818 | 174800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 101 | 20230818 | 174700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 102 | 20230818 | 174600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 103 | 20230818 | 174500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 104 | 20230818 | 174400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 105 | 20230818 | 174300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 106 | 20230818 | 174200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 107 | 20230818 | 174100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 108 | 20230818 | 174000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 109 | 20230818 | 173900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 110 | 20230818 | 173800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 111 | 20230818 | 173700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 112 | 20230818 | 173600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 113 | 20230818 | 173500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 114 | 20230818 | 173400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 115 | 20230818 | 173300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 116 | 20230818 | 173200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 117 | 20230818 | 173100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 118 | 20230818 | 173000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 119 | 20230818 | 172900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 120 | 20230818 | 172800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 121 | 20230818 | 172700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 122 | 20230818 | 172600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 123 | 20230818 | 172500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 124 | 20230818 | 172400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 125 | 20230818 | 172300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 126 | 20230818 | 172200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 127 | 20230818 | 172100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 128 | 20230818 | 172000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 129 | 20230818 | 171900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 130 | 20230818 | 171800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 131 | 20230818 | 171700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 132 | 20230818 | 171600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 133 | 20230818 | 171500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 134 | 20230818 | 171400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 135 | 20230818 | 171300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 136 | 20230818 | 171200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 137 | 20230818 | 171100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 138 | 20230818 | 171000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 139 | 20230818 | 170900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 140 | 20230818 | 170800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 141 | 20230818 | 170700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 142 | 20230818 | 170600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 143 | 20230818 | 170500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 144 | 20230818 | 170400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 145 | 20230818 | 170300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 146 | 20230818 | 170200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 147 | 20230818 | 170100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 148 | 20230818 | 170000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 149 | 20230818 | 165900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 150 | 20230818 | 165800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 151 | 20230818 | 165700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 152 | 20230818 | 165600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 153 | 20230818 | 165500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 154 | 20230818 | 165400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 155 | 20230818 | 165300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 156 | 20230818 | 165200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 157 | 20230818 | 165100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 158 | 20230818 | 165000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 159 | 20230818 | 164900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 160 | 20230818 | 164800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 161 | 20230818 | 164700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 162 | 20230818 | 164600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 163 | 20230818 | 164500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 164 | 20230818 | 164400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 165 | 20230818 | 164300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 166 | 20230818 | 164200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 167 | 20230818 | 164100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 168 | 20230818 | 164000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 169 | 20230818 | 163900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 170 | 20230818 | 163800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 171 | 20230818 | 163700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 172 | 20230818 | 163600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 173 | 20230818 | 163500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 174 | 20230818 | 163400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 175 | 20230818 | 163300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 176 | 20230818 | 163200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 177 | 20230818 | 163100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 178 | 20230818 | 163000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 179 | 20230818 | 162900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 180 | 20230818 | 162800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 181 | 20230818 | 162700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 182 | 20230818 | 162600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 183 | 20230818 | 162500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 184 | 20230818 | 162400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 185 | 20230818 | 162300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 186 | 20230818 | 162200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 187 | 20230818 | 162100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 188 | 20230818 | 162000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 189 | 20230818 | 161900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 190 | 20230818 | 161800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 191 | 20230818 | 161700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 192 | 20230818 | 161600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 193 | 20230818 | 161500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 194 | 20230818 | 161400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 195 | 20230818 | 161300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 196 | 20230818 | 161200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 197 | 20230818 | 161100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 198 | 20230818 | 161000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 199 | 20230818 | 160900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 200 | 20230818 | 160800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 201 | 20230818 | 160700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 202 | 20230818 | 160600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 203 | 20230818 | 160500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 204 | 20230818 | 160400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 205 | 20230818 | 160300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 206 | 20230818 | 160200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 207 | 20230818 | 160100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 208 | 20230818 | 160000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 209 | 20230818 | 155900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 210 | 20230818 | 155800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 211 | 20230818 | 155700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 212 | 20230818 | 155600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 213 | 20230818 | 155500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 214 | 20230818 | 155400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 215 | 20230818 | 155300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 216 | 20230818 | 155200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 217 | 20230818 | 155100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 218 | 20230818 | 155000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 219 | 20230818 | 154900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 220 | 20230818 | 154800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 221 | 20230818 | 154700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 222 | 20230818 | 154600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 223 | 20230818 | 154500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 224 | 20230818 | 154400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 225 | 20230818 | 154300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 226 | 20230818 | 154200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 227 | 20230818 | 154100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 228 | 20230818 | 154000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 229 | 20230818 | 153900 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 230 | 20230818 | 153800 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 231 | 20230818 | 153700 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 232 | 20230818 | 153600 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 233 | 20230818 | 153500 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 234 | 20230818 | 153400 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 235 | 20230818 | 153300 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 236 | 20230818 | 153200 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 237 | 20230818 | 153100 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 0 |
| 238 | 20230818 | 153000 | 1660997610 | 8220 | 8220 | 8220 | 8220 | 4816 |
| 239 | 20230818 | 152900 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 240 | 20230818 | 152800 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 241 | 20230818 | 152700 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 242 | 20230818 | 152600 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 243 | 20230818 | 152500 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 244 | 20230818 | 152400 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 245 | 20230818 | 152300 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 246 | 20230818 | 152200 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 247 | 20230818 | 152100 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 248 | 20230818 | 152000 | 1621410090 | 8230 | 8230 | 8230 | 8230 | 0 |
| 249 | 20230818 | 151900 | 1621410090 | 8230 | 8210 | 8230 | 8200 | 1995 |
| 250 | 20230818 | 151800 | 1605032160 | 8210 | 8210 | 8210 | 8210 | 708 |
| 251 | 20230818 | 151700 | 1599219480 | 8220 | 8220 | 8220 | 8210 | 174 |
| 252 | 20230818 | 151600 | 1597789910 | 8220 | 8230 | 8240 | 8220 | 1155 |
| 253 | 20230818 | 151500 | 1588285710 | 8230 | 8230 | 8230 | 8220 | 736 |
| 254 | 20230818 | 151400 | 1582233540 | 8230 | 8220 | 8230 | 8220 | 232 |
| 255 | 20230818 | 151300 | 1580325710 | 8230 | 8230 | 8230 | 8230 | 319 |
| 256 | 20230818 | 151200 | 1577700340 | 8230 | 8230 | 8230 | 8230 | 65 |
| 257 | 20230818 | 151100 | 1577165390 | 8230 | 8190 | 8230 | 8190 | 651 |
| 258 | 20230818 | 151000 | 1571827100 | 8230 | 8250 | 8250 | 8190 | 350 |
| 259 | 20230818 | 150900 | 1568943010 | 8240 | 8180 | 8250 | 8180 | 25153 |
| 260 | 20230818 | 150800 | 1361800900 | 8170 | 8170 | 8170 | 8170 | 100 |
| 261 | 20230818 | 150700 | 1360983900 | 8180 | 8190 | 8190 | 8170 | 1882 |
| 262 | 20230818 | 150600 | 1345576990 | 8190 | 8190 | 8190 | 8180 | 1895 |
| 263 | 20230818 | 150500 | 1330062690 | 8180 | 8190 | 8190 | 8180 | 565 |
| 264 | 20230818 | 150400 | 1325440980 | 8190 | 8180 | 8190 | 8180 | 3 |
| 265 | 20230818 | 150300 | 1325416430 | 8190 | 8160 | 8190 | 8160 | 1118 |
| 266 | 20230818 | 150200 | 1316276270 | 8170 | 8160 | 8170 | 8160 | 993 |
| 267 | 20230818 | 150100 | 1308163470 | 8170 | 8170 | 8170 | 8170 | 475 |
| 268 | 20230818 | 150000 | 1304282720 | 8160 | 8160 | 8160 | 8160 | 22 |
| 269 | 20230818 | 145900 | 1304103200 | 8160 | 8160 | 8160 | 8160 | 639 |
| 270 | 20230818 | 145800 | 1298888960 | 8170 | 8170 | 8170 | 8170 | 0 |
| 271 | 20230818 | 145700 | 1298888960 | 8170 | 8170 | 8170 | 8170 | 27 |
| 272 | 20230818 | 145600 | 1298668370 | 8170 | 8170 | 8170 | 8170 | 121 |
| 273 | 20230818 | 145500 | 1297679800 | 8170 | 8170 | 8170 | 8170 | 0 |
| 274 | 20230818 | 145400 | 1297679800 | 8170 | 8170 | 8170 | 8160 | 46 |
| 275 | 20230818 | 145300 | 1297304030 | 8170 | 8160 | 8170 | 8160 | 2 |
| 276 | 20230818 | 145200 | 1297287700 | 8160 | 8160 | 8160 | 8160 | 649 |
| 277 | 20230818 | 145100 | 1291991860 | 8160 | 8170 | 8170 | 8160 | 220 |
| 278 | 20230818 | 145000 | 1290196500 | 8170 | 8170 | 8170 | 8170 | 6 |
| 279 | 20230818 | 144900 | 1290147480 | 8160 | 8160 | 8160 | 8160 | 0 |
| 280 | 20230818 | 144800 | 1290147480 | 8160 | 8160 | 8160 | 8160 | 0 |
| 281 | 20230818 | 144700 | 1290147480 | 8160 | 8160 | 8160 | 8160 | 0 |
| 282 | 20230818 | 144600 | 1290147480 | 8160 | 8160 | 8170 | 8160 | 502 |
| 283 | 20230818 | 144500 | 1286051140 | 8170 | 8180 | 8180 | 8170 | 336 |
| 284 | 20230818 | 144400 | 1283304520 | 8180 | 8160 | 8180 | 8160 | 2094 |
| 285 | 20230818 | 144300 | 1266194380 | 8170 | 8170 | 8170 | 8170 | 0 |
| 286 | 20230818 | 144200 | 1266194380 | 8170 | 8170 | 8170 | 8160 | 148 |
| 287 | 20230818 | 144100 | 1264986060 | 8160 | 8170 | 8170 | 8160 | 49 |
| 288 | 20230818 | 144000 | 1264586090 | 8170 | 8170 | 8170 | 8170 | 0 |
| 289 | 20230818 | 143900 | 1264586090 | 8170 | 8160 | 8170 | 8160 | 78 |
| 290 | 20230818 | 143800 | 1263949600 | 8160 | 8160 | 8160 | 8160 | 0 |
| 291 | 20230818 | 143700 | 1263949600 | 8160 | 8160 | 8160 | 8160 | 207 |
| 292 | 20230818 | 143600 | 1262260480 | 8160 | 8160 | 8160 | 8160 | 59 |
| 293 | 20230818 | 143500 | 1261779040 | 8160 | 8160 | 8160 | 8160 | 23 |
| 294 | 20230818 | 143400 | 1261591360 | 8160 | 8160 | 8160 | 8160 | 513 |
| 295 | 20230818 | 143300 | 1257405280 | 8150 | 8160 | 8160 | 8150 | 130 |
| 296 | 20230818 | 143200 | 1256345680 | 8160 | 8150 | 8160 | 8150 | 112 |
| 297 | 20230818 | 143100 | 1255432710 | 8170 | 8170 | 8170 | 8170 | 13 |
| 298 | 20230818 | 143000 | 1255326500 | 8170 | 8160 | 8170 | 8160 | 151 |
| 299 | 20230818 | 142900 | 1254093820 | 8170 | 8170 | 8170 | 8170 | 0 |
| 300 | 20230818 | 142800 | 1254093820 | 8170 | 8170 | 8170 | 8170 | 10 |
| 301 | 20230818 | 142700 | 1254012120 | 8160 | 8160 | 8160 | 8160 | 1321 |
| 302 | 20230818 | 142600 | 1243232760 | 8150 | 8150 | 8150 | 8150 | 0 |
| 303 | 20230818 | 142500 | 1243232760 | 8150 | 8150 | 8150 | 8150 | 0 |
| 304 | 20230818 | 142400 | 1243232760 | 8150 | 8150 | 8150 | 8150 | 695 |
| 305 | 20230818 | 142300 | 1237568510 | 8150 | 8150 | 8150 | 8150 | 305 |
| 306 | 20230818 | 142200 | 1235082760 | 8160 | 8160 | 8160 | 8160 | 0 |
| 307 | 20230818 | 142100 | 1235082760 | 8160 | 8160 | 8160 | 8160 | 1 |
| 308 | 20230818 | 142000 | 1235074600 | 8150 | 8150 | 8150 | 8140 | 541 |
| 309 | 20230818 | 141900 | 1230666270 | 8150 | 8150 | 8150 | 8140 | 106 |
| 310 | 20230818 | 141800 | 1229802380 | 8150 | 8150 | 8150 | 8150 | 534 |
| 311 | 20230818 | 141700 | 1225450280 | 8140 | 8140 | 8140 | 8140 | 195 |
| 312 | 20230818 | 141600 | 1223862980 | 8140 | 8140 | 8140 | 8140 | 0 |
| 313 | 20230818 | 141500 | 1223862980 | 8140 | 8140 | 8140 | 8140 | 560 |
| 314 | 20230818 | 141400 | 1219304580 | 8140 | 8140 | 8140 | 8140 | 1773 |
| 315 | 20230818 | 141300 | 1204872360 | 8140 | 8140 | 8140 | 8140 | 0 |
| 316 | 20230818 | 141200 | 1204872360 | 8140 | 8140 | 8140 | 8140 | 1146 |
| 317 | 20230818 | 141100 | 1195543920 | 8140 | 8150 | 8150 | 8140 | 114 |
| 318 | 20230818 | 141000 | 1194615490 | 8150 | 8150 | 8150 | 8150 | 502 |
| 319 | 20230818 | 140900 | 1190524190 | 8150 | 8150 | 8150 | 8150 | 294 |
| 320 | 20230818 | 140800 | 1188128090 | 8160 | 8160 | 8160 | 8160 | 1 |
| 321 | 20230818 | 140700 | 1188119930 | 8150 | 8150 | 8150 | 8150 | 95 |
| 322 | 20230818 | 140600 | 1187345680 | 8150 | 8150 | 8150 | 8150 | 437 |
| 323 | 20230818 | 140500 | 1183784130 | 8160 | 8160 | 8160 | 8160 | 5 |
| 324 | 20230818 | 140400 | 1183743330 | 8140 | 8150 | 8150 | 8140 | 1150 |
| 325 | 20230818 | 140300 | 1174373310 | 8150 | 8150 | 8150 | 8150 | 1154 |
| 326 | 20230818 | 140200 | 1164968210 | 8150 | 8150 | 8150 | 8150 | 5 |
| 327 | 20230818 | 140100 | 1164927460 | 8160 | 8160 | 8160 | 8160 | 101 |
| 328 | 20230818 | 140000 | 1164103300 | 8160 | 8160 | 8160 | 8150 | 484 |
| 329 | 20230818 | 135900 | 1160155830 | 8170 | 8160 | 8170 | 8160 | 715 |
| 330 | 20230818 | 135800 | 1154321310 | 8160 | 8160 | 8160 | 8160 | 46 |
| 331 | 20230818 | 135700 | 1153945950 | 8160 | 8160 | 8160 | 8160 | 100 |
| 332 | 20230818 | 135600 | 1153129950 | 8160 | 8160 | 8160 | 8160 | 329 |
| 333 | 20230818 | 135500 | 1150445310 | 8160 | 8150 | 8160 | 8150 | 293 |
| 334 | 20230818 | 135400 | 1148056820 | 8160 | 8160 | 8160 | 8160 | 3115 |
| 335 | 20230818 | 135300 | 1122638420 | 8160 | 8150 | 8160 | 8150 | 305 |
| 336 | 20230818 | 135200 | 1120152620 | 8160 | 8160 | 8160 | 8160 | 35 |
| 337 | 20230818 | 135100 | 1119867020 | 8160 | 8160 | 8160 | 8160 | 1083 |
| 338 | 20230818 | 135000 | 1111029740 | 8160 | 8160 | 8160 | 8160 | 702 |
| 339 | 20230818 | 134900 | 1105301420 | 8170 | 8170 | 8170 | 8170 | 0 |
| 340 | 20230818 | 134800 | 1105301420 | 8170 | 8170 | 8170 | 8170 | 26 |
| 341 | 20230818 | 134700 | 1105089000 | 8170 | 8160 | 8170 | 8160 | 121 |
| 342 | 20230818 | 134600 | 1104101490 | 8170 | 8170 | 8170 | 8170 | 0 |
| 343 | 20230818 | 134500 | 1104101490 | 8170 | 8170 | 8170 | 8170 | 2 |
| 344 | 20230818 | 134400 | 1104085150 | 8170 | 8170 | 8170 | 8170 | 1 |
| 345 | 20230818 | 134300 | 1104076980 | 8170 | 8170 | 8170 | 8170 | 129 |
| 346 | 20230818 | 134200 | 1103023050 | 8170 | 8170 | 8170 | 8170 | 101 |
| 347 | 20230818 | 134100 | 1102197880 | 8170 | 8170 | 8170 | 8170 | 51 |
| 348 | 20230818 | 134000 | 1101781210 | 8170 | 8170 | 8170 | 8170 | 10 |
| 349 | 20230818 | 133900 | 1101699510 | 8170 | 8170 | 8170 | 8160 | 61 |
| 350 | 20230818 | 133800 | 1101201730 | 8170 | 8170 | 8170 | 8160 | 191 |
| 351 | 20230818 | 133700 | 1099642010 | 8170 | 8170 | 8170 | 8170 | 7 |
| 352 | 20230818 | 133600 | 1099584820 | 8170 | 8170 | 8180 | 8170 | 57 |
| 353 | 20230818 | 133500 | 1099119120 | 8170 | 8170 | 8170 | 8170 | 203 |
| 354 | 20230818 | 133400 | 1097460610 | 8170 | 8180 | 8180 | 8170 | 205 |
| 355 | 20230818 | 133300 | 1095784700 | 8180 | 8180 | 8180 | 8180 | 205 |
| 356 | 20230818 | 133200 | 1094107800 | 8180 | 8180 | 8180 | 8180 | 53 |
| 357 | 20230818 | 133100 | 1093674260 | 8180 | 8170 | 8180 | 8170 | 357 |
| 358 | 20230818 | 133000 | 1090757260 | 8170 | 8170 | 8170 | 8170 | 164 |
| 359 | 20230818 | 132900 | 1089417380 | 8170 | 8170 | 8170 | 8160 | 52 |
| 360 | 20230818 | 132800 | 1088992740 | 8170 | 8160 | 8170 | 8160 | 26 |
| 361 | 20230818 | 132700 | 1088780460 | 8170 | 8170 | 8170 | 8170 | 9 |
| 362 | 20230818 | 132600 | 1088706930 | 8170 | 8170 | 8170 | 8170 | 0 |
| 363 | 20230818 | 132500 | 1088706930 | 8170 | 8170 | 8170 | 8170 | 3 |
| 364 | 20230818 | 132400 | 1088682420 | 8170 | 8160 | 8170 | 8160 | 4 |
| 365 | 20230818 | 132300 | 1088649770 | 8160 | 8160 | 8170 | 8160 | 475 |
| 366 | 20230818 | 132200 | 1084770030 | 8170 | 8170 | 8170 | 8160 | 258 |
| 367 | 20230818 | 132100 | 1082664670 | 8170 | 8170 | 8170 | 8170 | 499 |
| 368 | 20230818 | 132000 | 1078587840 | 8160 | 8160 | 8160 | 8160 | 1 |
| 369 | 20230818 | 131900 | 1078579680 | 8160 | 8160 | 8170 | 8160 | 83 |
| 370 | 20230818 | 131800 | 1077902390 | 8170 | 8170 | 8170 | 8160 | 123 |
| 371 | 20230818 | 131700 | 1076898480 | 8160 | 8170 | 8170 | 8160 | 90 |
| 372 | 20230818 | 131600 | 1076164060 | 8160 | 8160 | 8160 | 8160 | 44 |
| 373 | 20230818 | 131500 | 1075805020 | 8170 | 8170 | 8170 | 8170 | 0 |
| 374 | 20230818 | 131400 | 1075805020 | 8170 | 8150 | 8170 | 8150 | 126 |
| 375 | 20230818 | 131300 | 1074777600 | 8160 | 8160 | 8170 | 8160 | 288 |
| 376 | 20230818 | 131200 | 1072427510 | 8170 | 8170 | 8170 | 8160 | 309 |
| 377 | 20230818 | 131100 | 1069904070 | 8170 | 8170 | 8170 | 8160 | 263 |
| 378 | 20230818 | 131000 | 1067757580 | 8170 | 8170 | 8170 | 8170 | 4 |
| 379 | 20230818 | 130900 | 1067724900 | 8170 | 8170 | 8170 | 8170 | 6 |
| 380 | 20230818 | 130800 | 1067675880 | 8170 | 8170 | 8170 | 8170 | 0 |
| 381 | 20230818 | 130700 | 1067675880 | 8170 | 8160 | 8170 | 8160 | 229 |
| 382 | 20230818 | 130600 | 1065807230 | 8160 | 8170 | 8170 | 8160 | 712 |
| 383 | 20230818 | 130500 | 1059997260 | 8160 | 8170 | 8170 | 8160 | 519 |
| 384 | 20230818 | 130400 | 1055761220 | 8170 | 8170 | 8170 | 8170 | 8 |
| 385 | 20230818 | 130300 | 1055695860 | 8170 | 8170 | 8170 | 8170 | 201 |
| 386 | 20230818 | 130200 | 1054053690 | 8180 | 8180 | 8180 | 8180 | 83 |
| 387 | 20230818 | 130100 | 1053374750 | 8190 | 8190 | 8190 | 8190 | 0 |
| 388 | 20230818 | 130000 | 1053374750 | 8190 | 8180 | 8190 | 8180 | 23 |
| 389 | 20230818 | 125900 | 1053186600 | 8180 | 8180 | 8180 | 8180 | 0 |
| 390 | 20230818 | 125800 | 1053186600 | 8180 | 8180 | 8190 | 8180 | 54 |
| 391 | 20230818 | 125700 | 1052744870 | 8180 | 8180 | 8180 | 8180 | 0 |
| 392 | 20230818 | 125600 | 1052744870 | 8180 | 8180 | 8180 | 8180 | 50 |
| 393 | 20230818 | 125500 | 1052335870 | 8180 | 8190 | 8190 | 8180 | 17 |
| 394 | 20230818 | 125400 | 1052196690 | 8190 | 8170 | 8190 | 8170 | 342 |
| 395 | 20230818 | 125300 | 1049399400 | 8170 | 8170 | 8170 | 8170 | 11 |
| 396 | 20230818 | 125200 | 1049309530 | 8180 | 8180 | 8180 | 8170 | 287 |
| 397 | 20230818 | 125100 | 1046964670 | 8180 | 8180 | 8180 | 8180 | 551 |
| 398 | 20230818 | 125000 | 1042457490 | 8180 | 8180 | 8180 | 8180 | 1 |
| 399 | 20230818 | 124900 | 1042449310 | 8160 | 8160 | 8160 | 8160 | 26 |
| 400 | 20230818 | 124800 | 1042237150 | 8160 | 8150 | 8180 | 8150 | 655 |
| 401 | 20230818 | 124700 | 1036892610 | 8160 | 8160 | 8160 | 8160 | 8 |
| 402 | 20230818 | 124600 | 1036827330 | 8160 | 8150 | 8160 | 8150 | 1787 |
| 403 | 20230818 | 124500 | 1022262950 | 8160 | 8170 | 8170 | 8160 | 2766 |
| 404 | 20230818 | 124400 | 999679250 | 8170 | 8170 | 8170 | 8170 | 640 |
| 405 | 20230818 | 124300 | 994450450 | 8180 | 8190 | 8190 | 8180 | 203 |
| 406 | 20230818 | 124200 | 992787910 | 8180 | 8170 | 8180 | 8170 | 528 |
| 407 | 20230818 | 124100 | 988469150 | 8170 | 8170 | 8170 | 8170 | 0 |
| 408 | 20230818 | 124000 | 988469150 | 8170 | 8170 | 8180 | 8170 | 94 |
| 409 | 20230818 | 123900 | 987700690 | 8160 | 8170 | 8170 | 8160 | 75 |
| 410 | 20230818 | 123800 | 987088070 | 8170 | 8170 | 8170 | 8170 | 20 |
| 411 | 20230818 | 123700 | 986924670 | 8170 | 8170 | 8170 | 8170 | 1056 |
| 412 | 20230818 | 123600 | 978297150 | 8170 | 8170 | 8170 | 8170 | 102 |
| 413 | 20230818 | 123500 | 977463810 | 8170 | 8170 | 8170 | 8160 | 2721 |
| 414 | 20230818 | 123400 | 955233670 | 8180 | 8180 | 8180 | 8180 | 15 |
| 415 | 20230818 | 123300 | 955110970 | 8170 | 8170 | 8170 | 8170 | 0 |
| 416 | 20230818 | 123200 | 955110970 | 8170 | 8170 | 8170 | 8170 | 781 |
| 417 | 20230818 | 123100 | 948730200 | 8180 | 8180 | 8180 | 8180 | 12 |
| 418 | 20230818 | 123000 | 948632040 | 8170 | 8170 | 8170 | 8170 | 0 |
| 419 | 20230818 | 122900 | 948632040 | 8170 | 8180 | 8180 | 8170 | 70 |
| 420 | 20230818 | 122800 | 948060040 | 8180 | 8170 | 8180 | 8170 | 83 |
| 421 | 20230818 | 122700 | 947381810 | 8180 | 8180 | 8180 | 8180 | 829 |
| 422 | 20230818 | 122600 | 940600590 | 8180 | 8180 | 8180 | 8180 | 0 |
| 423 | 20230818 | 122500 | 940600590 | 8180 | 8180 | 8180 | 8180 | 0 |
| 424 | 20230818 | 122400 | 940600590 | 8180 | 8190 | 8190 | 8180 | 41 |
| 425 | 20230818 | 122300 | 940265010 | 8180 | 8180 | 8180 | 8180 | 161 |
| 426 | 20230818 | 122200 | 938948030 | 8180 | 8180 | 8180 | 8180 | 4001 |
| 427 | 20230818 | 122100 | 906219850 | 8180 | 8180 | 8180 | 8180 | 1 |
| 428 | 20230818 | 122000 | 906211670 | 8180 | 8190 | 8190 | 8180 | 33 |
| 429 | 20230818 | 121900 | 905941600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 430 | 20230818 | 121800 | 905941600 | 8190 | 8190 | 8190 | 8190 | 110 |
| 431 | 20230818 | 121700 | 905040700 | 8200 | 8200 | 8200 | 8200 | 452 |
| 432 | 20230818 | 121600 | 901334300 | 8200 | 8200 | 8200 | 8200 | 15 |
| 433 | 20230818 | 121500 | 901211300 | 8200 | 8190 | 8200 | 8190 | 2757 |
| 434 | 20230818 | 121400 | 878631460 | 8190 | 8190 | 8190 | 8190 | 0 |
| 435 | 20230818 | 121300 | 878631460 | 8190 | 8180 | 8190 | 8180 | 110 |
| 436 | 20230818 | 121200 | 877731560 | 8180 | 8190 | 8190 | 8180 | 35 |
| 437 | 20230818 | 121100 | 877445110 | 8190 | 8190 | 8190 | 8190 | 110 |
| 438 | 20230818 | 121000 | 876544210 | 8190 | 8190 | 8190 | 8190 | 203 |
| 439 | 20230818 | 120900 | 874881640 | 8190 | 8200 | 8200 | 8190 | 700 |
| 440 | 20230818 | 120800 | 869148630 | 8210 | 8190 | 8210 | 8190 | 320 |
| 441 | 20230818 | 120700 | 866527810 | 8190 | 8180 | 8200 | 8180 | 2061 |
| 442 | 20230818 | 120600 | 849653240 | 8190 | 8190 | 8190 | 8190 | 858 |
| 443 | 20230818 | 120500 | 842626220 | 8190 | 8190 | 8190 | 8190 | 7 |
| 444 | 20230818 | 120400 | 842568890 | 8180 | 8190 | 8190 | 8180 | 106 |
| 445 | 20230818 | 120300 | 841701490 | 8190 | 8190 | 8190 | 8190 | 0 |
| 446 | 20230818 | 120200 | 841701490 | 8190 | 8190 | 8190 | 8190 | 0 |
| 447 | 20230818 | 120100 | 841701490 | 8190 | 8190 | 8190 | 8190 | 11 |
| 448 | 20230818 | 120000 | 841611400 | 8180 | 8190 | 8190 | 8180 | 659 |
| 449 | 20230818 | 115900 | 836216190 | 8190 | 8190 | 8190 | 8190 | 719 |
| 450 | 20230818 | 115800 | 830327580 | 8180 | 8180 | 8180 | 8180 | 10 |
| 451 | 20230818 | 115700 | 830245780 | 8180 | 8180 | 8180 | 8180 | 0 |
| 452 | 20230818 | 115600 | 830245780 | 8180 | 8180 | 8180 | 8180 | 120 |
| 453 | 20230818 | 115500 | 829264180 | 8180 | 8180 | 8180 | 8180 | 4 |
| 454 | 20230818 | 115400 | 829231460 | 8200 | 8190 | 8200 | 8190 | 105 |
| 455 | 20230818 | 115300 | 828371460 | 8200 | 8190 | 8200 | 8190 | 3 |
| 456 | 20230818 | 115200 | 828346870 | 8200 | 8200 | 8200 | 8200 | 34 |
| 457 | 20230818 | 115100 | 828068070 | 8190 | 8190 | 8190 | 8190 | 263 |
| 458 | 20230818 | 115000 | 825914100 | 8190 | 8180 | 8190 | 8180 | 3 |
| 459 | 20230818 | 114900 | 825889550 | 8180 | 8190 | 8190 | 8180 | 279 |
| 460 | 20230818 | 114800 | 823607310 | 8190 | 8190 | 8190 | 8190 | 156 |
| 461 | 20230818 | 114700 | 822329670 | 8190 | 8190 | 8190 | 8190 | 0 |
| 462 | 20230818 | 114600 | 822329670 | 8190 | 8190 | 8190 | 8190 | 10 |
| 463 | 20230818 | 114500 | 822247770 | 8190 | 8190 | 8190 | 8190 | 20 |
| 464 | 20230818 | 114400 | 822083970 | 8190 | 8190 | 8190 | 8190 | 11 |
| 465 | 20230818 | 114300 | 821993880 | 8200 | 8200 | 8200 | 8200 | 0 |
| 466 | 20230818 | 114200 | 821993880 | 8200 | 8200 | 8200 | 8200 | 20 |
| 467 | 20230818 | 114100 | 821829880 | 8200 | 8200 | 8200 | 8200 | 300 |
| 468 | 20230818 | 114000 | 819369880 | 8190 | 8180 | 8190 | 8180 | 463 |
| 469 | 20230818 | 113900 | 815582480 | 8190 | 8180 | 8200 | 8180 | 1252 |
| 470 | 20230818 | 113800 | 805341040 | 8190 | 8180 | 8190 | 8180 | 2967 |
| 471 | 20230818 | 113700 | 781043180 | 8190 | 8190 | 8190 | 8190 | 33 |
| 472 | 20230818 | 113600 | 780772910 | 8180 | 8180 | 8180 | 8180 | 400 |
| 473 | 20230818 | 113500 | 777500910 | 8180 | 8180 | 8180 | 8180 | 0 |
| 474 | 20230818 | 113400 | 777500910 | 8180 | 8180 | 8180 | 8180 | 189 |
| 475 | 20230818 | 113300 | 775954890 | 8180 | 8200 | 8210 | 8180 | 1052 |
| 476 | 20230818 | 113200 | 767347000 | 8180 | 8190 | 8190 | 8180 | 1020 |
| 477 | 20230818 | 113100 | 758995710 | 8190 | 8210 | 8210 | 8190 | 470 |
| 478 | 20230818 | 113000 | 755141250 | 8210 | 8190 | 8210 | 8190 | 488 |
| 479 | 20230818 | 112900 | 751136550 | 8190 | 8200 | 8200 | 8190 | 1160 |
| 480 | 20230818 | 112800 | 741626980 | 8210 | 8210 | 8210 | 8200 | 586 |
| 481 | 20230818 | 112700 | 736820920 | 8210 | 8210 | 8210 | 8200 | 543 |
| 482 | 20230818 | 112600 | 732368020 | 8210 | 8210 | 8210 | 8210 | 252 |
| 483 | 20230818 | 112500 | 730299100 | 8210 | 8210 | 8210 | 8210 | 0 |
| 484 | 20230818 | 112400 | 730299100 | 8210 | 8210 | 8210 | 8210 | 341 |
| 485 | 20230818 | 112300 | 727499490 | 8210 | 8210 | 8210 | 8210 | 1 |
| 486 | 20230818 | 112200 | 727491280 | 8210 | 8200 | 8210 | 8200 | 705 |
| 487 | 20230818 | 112100 | 721704240 | 8200 | 8210 | 8210 | 8200 | 22 |
| 488 | 20230818 | 112000 | 721523640 | 8200 | 8220 | 8220 | 8200 | 1366 |
| 489 | 20230818 | 111900 | 710310260 | 8210 | 8210 | 8220 | 8210 | 81 |
| 490 | 20230818 | 111800 | 709645240 | 8220 | 8220 | 8220 | 8220 | 50 |
| 491 | 20230818 | 111700 | 709234240 | 8220 | 8220 | 8220 | 8220 | 113 |
| 492 | 20230818 | 111600 | 708305380 | 8220 | 8220 | 8220 | 8220 | 12 |
| 493 | 20230818 | 111500 | 708206740 | 8220 | 8210 | 8220 | 8210 | 10 |
| 494 | 20230818 | 111400 | 708124590 | 8210 | 8210 | 8220 | 8210 | 145 |
| 495 | 20230818 | 111300 | 706934120 | 8220 | 8220 | 8220 | 8220 | 119 |
| 496 | 20230818 | 111200 | 705955940 | 8210 | 8220 | 8220 | 8210 | 301 |
| 497 | 20230818 | 111100 | 703482140 | 8220 | 8220 | 8220 | 8210 | 57 |
| 498 | 20230818 | 111000 | 703014150 | 8210 | 8200 | 8220 | 8200 | 2164 |
| 499 | 20230818 | 110900 | 685265200 | 8200 | 8190 | 8200 | 8190 | 1142 |
| 500 | 20230818 | 110800 | 675911910 | 8190 | 8190 | 8190 | 8180 | 380 |
| 501 | 20230818 | 110700 | 672800250 | 8190 | 8190 | 8190 | 8190 | 59 |
| 502 | 20230818 | 110600 | 672317040 | 8190 | 8180 | 8190 | 8180 | 2265 |
| 503 | 20230818 | 110500 | 653789020 | 8170 | 8170 | 8180 | 8170 | 1699 |
| 504 | 20230818 | 110400 | 639907960 | 8170 | 8160 | 8170 | 8150 | 1579 |
| 505 | 20230818 | 110300 | 627027530 | 8160 | 8170 | 8170 | 8160 | 109 |
| 506 | 20230818 | 110200 | 626137580 | 8170 | 8170 | 8170 | 8170 | 13 |
| 507 | 20230818 | 110100 | 626031370 | 8170 | 8160 | 8170 | 8160 | 284 |
| 508 | 20230818 | 110000 | 623713840 | 8160 | 8160 | 8160 | 8160 | 21 |
| 509 | 20230818 | 105900 | 623542480 | 8160 | 8160 | 8160 | 8160 | 109 |
| 510 | 20230818 | 105800 | 622653040 | 8160 | 8160 | 8160 | 8160 | 349 |
| 511 | 20230818 | 105700 | 619805200 | 8170 | 8170 | 8170 | 8160 | 118 |
| 512 | 20230818 | 105600 | 618841830 | 8170 | 8170 | 8170 | 8170 | 1 |
| 513 | 20230818 | 105500 | 618833660 | 8160 | 8160 | 8160 | 8160 | 17 |
| 514 | 20230818 | 105400 | 618694940 | 8170 | 8170 | 8170 | 8170 | 30 |
| 515 | 20230818 | 105300 | 618449840 | 8170 | 8170 | 8170 | 8170 | 51 |
| 516 | 20230818 | 105200 | 618033170 | 8170 | 8170 | 8170 | 8170 | 0 |
| 517 | 20230818 | 105100 | 618033170 | 8170 | 8160 | 8170 | 8150 | 472 |
| 518 | 20230818 | 105000 | 614182800 | 8150 | 8160 | 8160 | 8150 | 595 |
| 519 | 20230818 | 104900 | 609328950 | 8160 | 8160 | 8170 | 8160 | 174 |
| 520 | 20230818 | 104800 | 607909100 | 8160 | 8160 | 8160 | 8160 | 675 |
| 521 | 20230818 | 104700 | 602401100 | 8160 | 8170 | 8170 | 8160 | 46 |
| 522 | 20230818 | 104600 | 602025730 | 8150 | 8160 | 8160 | 8150 | 399 |
| 523 | 20230818 | 104500 | 598770220 | 8160 | 8170 | 8170 | 8160 | 47 |
| 524 | 20230818 | 104400 | 598386440 | 8170 | 8170 | 8170 | 8170 | 9 |
| 525 | 20230818 | 104300 | 598312910 | 8170 | 8160 | 8170 | 8160 | 16 |
| 526 | 20230818 | 104200 | 598182340 | 8160 | 8170 | 8170 | 8160 | 142 |
| 527 | 20230818 | 104100 | 597022290 | 8170 | 8170 | 8170 | 8170 | 232 |
| 528 | 20230818 | 104000 | 595126850 | 8170 | 8160 | 8170 | 8160 | 61 |
| 529 | 20230818 | 103900 | 594629080 | 8170 | 8170 | 8170 | 8170 | 2 |
| 530 | 20230818 | 103800 | 594612740 | 8170 | 8170 | 8170 | 8160 | 117 |
| 531 | 20230818 | 103700 | 593656950 | 8170 | 8170 | 8170 | 8160 | 66 |
| 532 | 20230818 | 103600 | 593118270 | 8170 | 8160 | 8170 | 8160 | 147 |
| 533 | 20230818 | 103500 | 591918420 | 8170 | 8170 | 8170 | 8160 | 113 |
| 534 | 20230818 | 103400 | 590996210 | 8180 | 8160 | 8180 | 8160 | 855 |
| 535 | 20230818 | 103300 | 584018300 | 8160 | 8170 | 8170 | 8160 | 495 |
| 536 | 20230818 | 103200 | 579976100 | 8170 | 8170 | 8170 | 8160 | 330 |
| 537 | 20230818 | 103100 | 577283090 | 8170 | 8180 | 8180 | 8160 | 428 |
| 538 | 20230818 | 103000 | 573789910 | 8180 | 8180 | 8180 | 8180 | 12 |
| 539 | 20230818 | 102900 | 573691750 | 8180 | 8170 | 8180 | 8170 | 148 |
| 540 | 20230818 | 102800 | 572482460 | 8170 | 8160 | 8170 | 8160 | 44 |
| 541 | 20230818 | 102700 | 572123380 | 8160 | 8160 | 8160 | 8160 | 8 |
| 542 | 20230818 | 102600 | 572058100 | 8160 | 8170 | 8180 | 8160 | 560 |
| 543 | 20230818 | 102500 | 567487540 | 8170 | 8170 | 8170 | 8170 | 88 |
| 544 | 20230818 | 102400 | 566768580 | 8170 | 8170 | 8170 | 8170 | 197 |
| 545 | 20230818 | 102300 | 565159090 | 8180 | 8170 | 8180 | 8170 | 11 |
| 546 | 20230818 | 102200 | 565069210 | 8190 | 8170 | 8190 | 8170 | 871 |
| 547 | 20230818 | 102100 | 557944830 | 8190 | 8170 | 8190 | 8170 | 1687 |
| 548 | 20230818 | 102000 | 544147530 | 8180 | 8150 | 8180 | 8150 | 2753 |
| 549 | 20230818 | 101900 | 521687920 | 8150 | 8150 | 8150 | 8150 | 2 |
| 550 | 20230818 | 101800 | 521671620 | 8140 | 8140 | 8140 | 8140 | 111 |
| 551 | 20230818 | 101700 | 520768080 | 8110 | 8130 | 8130 | 8110 | 2577 |
| 552 | 20230818 | 101600 | 499853610 | 8120 | 8130 | 8140 | 8120 | 262 |
| 553 | 20230818 | 101500 | 497722670 | 8130 | 8130 | 8130 | 8130 | 299 |
| 554 | 20230818 | 101400 | 495291800 | 8130 | 8130 | 8140 | 8130 | 234 |
| 555 | 20230818 | 101300 | 493389370 | 8140 | 8130 | 8140 | 8130 | 74 |
| 556 | 20230818 | 101200 | 492787740 | 8140 | 8140 | 8140 | 8140 | 103 |
| 557 | 20230818 | 101100 | 491949320 | 8150 | 8140 | 8150 | 8140 | 240 |
| 558 | 20230818 | 101000 | 489994670 | 8150 | 8140 | 8150 | 8130 | 157 |
| 559 | 20230818 | 100900 | 488717810 | 8140 | 8150 | 8150 | 8130 | 1762 |
| 560 | 20230818 | 100800 | 474378140 | 8140 | 8150 | 8150 | 8140 | 344 |
| 561 | 20230818 | 100700 | 471577920 | 8150 | 8150 | 8150 | 8150 | 3 |
| 562 | 20230818 | 100600 | 471553470 | 8140 | 8140 | 8140 | 8140 | 150 |
| 563 | 20230818 | 100500 | 470332470 | 8140 | 8150 | 8150 | 8140 | 82 |
| 564 | 20230818 | 100400 | 469664670 | 8150 | 8150 | 8150 | 8150 | 79 |
| 565 | 20230818 | 100300 | 469020820 | 8160 | 8150 | 8160 | 8150 | 336 |
| 566 | 20230818 | 100200 | 466282410 | 8160 | 8150 | 8160 | 8150 | 404 |
| 567 | 20230818 | 100100 | 462987520 | 8160 | 8150 | 8160 | 8150 | 63 |
| 568 | 20230818 | 100000 | 462473570 | 8150 | 8150 | 8150 | 8150 | 80 |
| 569 | 20230818 | 095900 | 461821570 | 8140 | 8150 | 8160 | 8140 | 969 |
| 570 | 20230818 | 095800 | 453923720 | 8160 | 8150 | 8160 | 8150 | 1091 |
| 571 | 20230818 | 095700 | 445026320 | 8160 | 8160 | 8170 | 8160 | 454 |
| 572 | 20230818 | 095600 | 441321670 | 8170 | 8170 | 8170 | 8170 | 131 |
| 573 | 20230818 | 095500 | 440251400 | 8170 | 8170 | 8180 | 8160 | 329 |
| 574 | 20230818 | 095400 | 437562460 | 8170 | 8170 | 8170 | 8170 | 0 |
| 575 | 20230818 | 095300 | 437562460 | 8170 | 8170 | 8170 | 8170 | 12 |
| 576 | 20230818 | 095200 | 437464420 | 8170 | 8170 | 8170 | 8170 | 256 |
| 577 | 20230818 | 095100 | 435372900 | 8170 | 8170 | 8170 | 8170 | 496 |
| 578 | 20230818 | 095000 | 431320580 | 8170 | 8180 | 8180 | 8170 | 252 |
| 579 | 20230818 | 094900 | 429261550 | 8180 | 8180 | 8180 | 8170 | 422 |
| 580 | 20230818 | 094800 | 425810170 | 8170 | 8170 | 8170 | 8170 | 129 |
| 581 | 20230818 | 094700 | 424756240 | 8170 | 8170 | 8170 | 8170 | 344 |
| 582 | 20230818 | 094600 | 421945760 | 8170 | 8170 | 8170 | 8170 | 51 |
| 583 | 20230818 | 094500 | 421529090 | 8170 | 8170 | 8170 | 8170 | 171 |
| 584 | 20230818 | 094400 | 420132020 | 8170 | 8160 | 8170 | 8160 | 106 |
| 585 | 20230818 | 094300 | 419266940 | 8160 | 8170 | 8170 | 8160 | 150 |
| 586 | 20230818 | 094200 | 418041470 | 8170 | 8170 | 8180 | 8170 | 192 |
| 587 | 20230818 | 094100 | 416472710 | 8180 | 8180 | 8180 | 8160 | 462 |
| 588 | 20230818 | 094000 | 412695870 | 8180 | 8180 | 8180 | 8150 | 952 |
| 589 | 20230818 | 093900 | 404926830 | 8160 | 8170 | 8180 | 8160 | 1510 |
| 590 | 20230818 | 093800 | 392589990 | 8170 | 8170 | 8170 | 8160 | 219 |
| 591 | 20230818 | 093700 | 390800780 | 8170 | 8170 | 8170 | 8160 | 105 |
| 592 | 20230818 | 093600 | 389943830 | 8180 | 8160 | 8180 | 8160 | 860 |
| 593 | 20230818 | 093500 | 382918330 | 8160 | 8160 | 8160 | 8160 | 100 |
| 594 | 20230818 | 093400 | 382102330 | 8160 | 8170 | 8170 | 8160 | 474 |
| 595 | 20230818 | 093300 | 378230290 | 8170 | 8180 | 8180 | 8170 | 84 |
| 596 | 20230818 | 093200 | 377543870 | 8180 | 8180 | 8180 | 8170 | 165 |
| 597 | 20230818 | 093100 | 376195790 | 8180 | 8180 | 8180 | 8170 | 46 |
| 598 | 20230818 | 093000 | 375819550 | 8160 | 8160 | 8180 | 8160 | 341 |
| 599 | 20230818 | 092900 | 373034980 | 8170 | 8170 | 8170 | 8150 | 560 |
| 600 | 20230818 | 092800 | 368466900 | 8170 | 8150 | 8170 | 8150 | 1083 |
| 601 | 20230818 | 092700 | 359633750 | 8150 | 8140 | 8150 | 8140 | 140 |
| 602 | 20230818 | 092600 | 358493630 | 8140 | 8140 | 8140 | 8140 | 234 |
| 603 | 20230818 | 092500 | 356588870 | 8140 | 8120 | 8140 | 8120 | 247 |
| 604 | 20230818 | 092400 | 354581130 | 8110 | 8110 | 8130 | 8100 | 1079 |
| 605 | 20230818 | 092300 | 345822270 | 8130 | 8120 | 8130 | 8100 | 7212 |
| 606 | 20230818 | 092200 | 287353240 | 8120 | 8120 | 8120 | 8120 | 821 |
| 607 | 20230818 | 092100 | 280686720 | 8110 | 8110 | 8110 | 8110 | 801 |
| 608 | 20230818 | 092000 | 274190610 | 8110 | 8110 | 8110 | 8110 | 100 |
| 609 | 20230818 | 091900 | 273379610 | 8120 | 8120 | 8120 | 8110 | 241 |
| 610 | 20230818 | 091800 | 271424520 | 8120 | 8120 | 8120 | 8110 | 2113 |
| 611 | 20230818 | 091700 | 254277960 | 8120 | 8110 | 8120 | 8110 | 189 |
| 612 | 20230818 | 091600 | 252745050 | 8110 | 8110 | 8110 | 8110 | 0 |
| 613 | 20230818 | 091500 | 252745050 | 8110 | 8120 | 8120 | 8110 | 311 |
| 614 | 20230818 | 091400 | 250219770 | 8120 | 8120 | 8120 | 8110 | 527 |
| 615 | 20230818 | 091300 | 245940540 | 8120 | 8120 | 8120 | 8110 | 485 |
| 616 | 20230818 | 091200 | 242002350 | 8120 | 8120 | 8130 | 8110 | 1038 |
| 617 | 20230818 | 091100 | 233576060 | 8110 | 8110 | 8110 | 8100 | 5052 |
| 618 | 20230818 | 091000 | 192645890 | 8100 | 8110 | 8110 | 8100 | 910 |
| 619 | 20230818 | 090900 | 185274530 | 8100 | 8110 | 8110 | 8100 | 269 |
| 620 | 20230818 | 090800 | 183095260 | 8100 | 8100 | 8110 | 8100 | 411 |
| 621 | 20230818 | 090700 | 179766100 | 8110 | 8110 | 8110 | 8100 | 1609 |
| 622 | 20230818 | 090600 | 166717120 | 8120 | 8120 | 8130 | 8120 | 1326 |
| 623 | 20230818 | 090500 | 155949890 | 8120 | 8120 | 8170 | 8120 | 1253 |
| 624 | 20230818 | 090400 | 145758570 | 8120 | 8110 | 8120 | 8110 | 1199 |
| 625 | 20230818 | 090300 | 136033820 | 8110 | 8150 | 8150 | 8100 | 2365 |
| 626 | 20230818 | 090200 | 116848370 | 8140 | 8110 | 8140 | 8090 | 1776 |
| 627 | 20230818 | 090100 | 102450210 | 8110 | 8120 | 8130 | 8100 | 6511 |
| 628 | 20230818 | 090000 | 49654100 | 8120 | 8120 | 8130 | 8100 | 6092 |