33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 3 | 20230818 | 191800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 4 | 20230818 | 191700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 5 | 20230818 | 191600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 6 | 20230818 | 191500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 7 | 20230818 | 191400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 8 | 20230818 | 191300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 9 | 20230818 | 191200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 10 | 20230818 | 191100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 11 | 20230818 | 191000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 12 | 20230818 | 190900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 13 | 20230818 | 190800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 14 | 20230818 | 190700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 15 | 20230818 | 190600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 16 | 20230818 | 190500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 17 | 20230818 | 190400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 18 | 20230818 | 190300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 19 | 20230818 | 190200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 20 | 20230818 | 190100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 21 | 20230818 | 190000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 22 | 20230818 | 185900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 23 | 20230818 | 185800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 24 | 20230818 | 185700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 25 | 20230818 | 185600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 26 | 20230818 | 185500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 27 | 20230818 | 185400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 28 | 20230818 | 185300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 29 | 20230818 | 185200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 30 | 20230818 | 185100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 31 | 20230818 | 185000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 32 | 20230818 | 184900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 33 | 20230818 | 184800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 34 | 20230818 | 184700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 35 | 20230818 | 184600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 36 | 20230818 | 184500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 37 | 20230818 | 184400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 38 | 20230818 | 184300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 39 | 20230818 | 184200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 40 | 20230818 | 184100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 41 | 20230818 | 184000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 42 | 20230818 | 183900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 43 | 20230818 | 183800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 44 | 20230818 | 183700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 45 | 20230818 | 183600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 46 | 20230818 | 183500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 47 | 20230818 | 183400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 48 | 20230818 | 183300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 49 | 20230818 | 183200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 50 | 20230818 | 183100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 51 | 20230818 | 183000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 52 | 20230818 | 182900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 53 | 20230818 | 182800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 54 | 20230818 | 182700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 55 | 20230818 | 182600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 56 | 20230818 | 182500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 57 | 20230818 | 182400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 58 | 20230818 | 182300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 59 | 20230818 | 182200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 60 | 20230818 | 182100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 61 | 20230818 | 182000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 62 | 20230818 | 181900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 63 | 20230818 | 181800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 64 | 20230818 | 181700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 65 | 20230818 | 181600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 66 | 20230818 | 181500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 67 | 20230818 | 181400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 68 | 20230818 | 181300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 69 | 20230818 | 181200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 70 | 20230818 | 181100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 71 | 20230818 | 181000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 72 | 20230818 | 180900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 73 | 20230818 | 180800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 74 | 20230818 | 180700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 75 | 20230818 | 180600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 76 | 20230818 | 180500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 77 | 20230818 | 180400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 78 | 20230818 | 180300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 79 | 20230818 | 180200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 80 | 20230818 | 180100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 81 | 20230818 | 180000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 82 | 20230818 | 175900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 83 | 20230818 | 175800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 84 | 20230818 | 175700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 85 | 20230818 | 175600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 86 | 20230818 | 175500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 87 | 20230818 | 175400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 88 | 20230818 | 175300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 89 | 20230818 | 175200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 90 | 20230818 | 175100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 91 | 20230818 | 175000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 92 | 20230818 | 174900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 93 | 20230818 | 174800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 94 | 20230818 | 174700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 95 | 20230818 | 174600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 96 | 20230818 | 174500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 97 | 20230818 | 174400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 98 | 20230818 | 174300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 99 | 20230818 | 174200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 100 | 20230818 | 174100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 101 | 20230818 | 174000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 102 | 20230818 | 173900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 103 | 20230818 | 173800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 104 | 20230818 | 173700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 105 | 20230818 | 173600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 106 | 20230818 | 173500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 107 | 20230818 | 173400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 108 | 20230818 | 173300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 109 | 20230818 | 173200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 110 | 20230818 | 173100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 111 | 20230818 | 173000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 112 | 20230818 | 172900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 113 | 20230818 | 172800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 114 | 20230818 | 172700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 115 | 20230818 | 172600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 116 | 20230818 | 172500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 117 | 20230818 | 172400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 118 | 20230818 | 172300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 119 | 20230818 | 172200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 120 | 20230818 | 172100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 121 | 20230818 | 172000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 122 | 20230818 | 171900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 123 | 20230818 | 171800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 124 | 20230818 | 171700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 125 | 20230818 | 171600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 126 | 20230818 | 171500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 127 | 20230818 | 171400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 128 | 20230818 | 171300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 129 | 20230818 | 171200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 130 | 20230818 | 171100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 131 | 20230818 | 171000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 132 | 20230818 | 170900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 133 | 20230818 | 170800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 134 | 20230818 | 170700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 135 | 20230818 | 170600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 136 | 20230818 | 170500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 137 | 20230818 | 170400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 138 | 20230818 | 170300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 139 | 20230818 | 170200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 140 | 20230818 | 170100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 141 | 20230818 | 170000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 142 | 20230818 | 165900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 143 | 20230818 | 165800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 144 | 20230818 | 165700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 145 | 20230818 | 165600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 146 | 20230818 | 165500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 147 | 20230818 | 165400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 148 | 20230818 | 165300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 149 | 20230818 | 165200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 150 | 20230818 | 165100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 151 | 20230818 | 165000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 152 | 20230818 | 164900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 153 | 20230818 | 164800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 154 | 20230818 | 164700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 155 | 20230818 | 164600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 156 | 20230818 | 164500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 157 | 20230818 | 164400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 158 | 20230818 | 164300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 159 | 20230818 | 164200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 160 | 20230818 | 164100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 161 | 20230818 | 164000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 162 | 20230818 | 163900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 163 | 20230818 | 163800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 164 | 20230818 | 163700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 165 | 20230818 | 163600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 166 | 20230818 | 163500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 167 | 20230818 | 163400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 168 | 20230818 | 163300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 169 | 20230818 | 163200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 170 | 20230818 | 163100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 171 | 20230818 | 163000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 172 | 20230818 | 162900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 173 | 20230818 | 162800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 174 | 20230818 | 162700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 175 | 20230818 | 162600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 176 | 20230818 | 162500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 177 | 20230818 | 162400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 178 | 20230818 | 162300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 179 | 20230818 | 162200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 180 | 20230818 | 162100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 181 | 20230818 | 162000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 182 | 20230818 | 161900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 183 | 20230818 | 161800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 184 | 20230818 | 161700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 185 | 20230818 | 161600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 186 | 20230818 | 161500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 187 | 20230818 | 161400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 188 | 20230818 | 161300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 189 | 20230818 | 161200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 190 | 20230818 | 161100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 191 | 20230818 | 161000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 192 | 20230818 | 160900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 193 | 20230818 | 160800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 194 | 20230818 | 160700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 195 | 20230818 | 160600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 196 | 20230818 | 160500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 197 | 20230818 | 160400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 198 | 20230818 | 160300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 199 | 20230818 | 160200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 200 | 20230818 | 160100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 201 | 20230818 | 160000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 202 | 20230818 | 155900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 203 | 20230818 | 155800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 204 | 20230818 | 155700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 205 | 20230818 | 155600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 206 | 20230818 | 155500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 207 | 20230818 | 155400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 208 | 20230818 | 155300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 209 | 20230818 | 155200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 210 | 20230818 | 155100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 211 | 20230818 | 155000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 212 | 20230818 | 154900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 213 | 20230818 | 154800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 214 | 20230818 | 154700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 215 | 20230818 | 154600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 216 | 20230818 | 154500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 217 | 20230818 | 154400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 218 | 20230818 | 154300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 219 | 20230818 | 154200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 220 | 20230818 | 154100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 221 | 20230818 | 154000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 222 | 20230818 | 153900 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 223 | 20230818 | 153800 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 224 | 20230818 | 153700 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 225 | 20230818 | 153600 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 226 | 20230818 | 153500 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 227 | 20230818 | 153400 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 228 | 20230818 | 153300 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 229 | 20230818 | 153200 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 230 | 20230818 | 153100 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 0 |
| 231 | 20230818 | 153000 | 3067893310 | 15080 | 15080 | 15080 | 15080 | 5250 |
| 232 | 20230818 | 152900 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 233 | 20230818 | 152800 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 234 | 20230818 | 152700 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 235 | 20230818 | 152600 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 236 | 20230818 | 152500 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 237 | 20230818 | 152400 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 238 | 20230818 | 152300 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 239 | 20230818 | 152200 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 240 | 20230818 | 152100 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 241 | 20230818 | 152000 | 2988723310 | 15120 | 15120 | 15120 | 15120 | 0 |
| 242 | 20230818 | 151900 | 2988723310 | 15120 | 15100 | 15130 | 15090 | 852 |
| 243 | 20230818 | 151800 | 2975860400 | 15090 | 15100 | 15110 | 15080 | 1427 |
| 244 | 20230818 | 151700 | 2954323350 | 15100 | 15110 | 15110 | 15100 | 2416 |
| 245 | 20230818 | 151600 | 2917834890 | 15110 | 15140 | 15140 | 15100 | 2187 |
| 246 | 20230818 | 151500 | 2884778740 | 15140 | 15160 | 15160 | 15140 | 851 |
| 247 | 20230818 | 151400 | 2871890330 | 15160 | 15170 | 15170 | 15160 | 605 |
| 248 | 20230818 | 151300 | 2862715430 | 15180 | 15180 | 15180 | 15180 | 161 |
| 249 | 20230818 | 151200 | 2860271450 | 15180 | 15200 | 15200 | 15180 | 458 |
| 250 | 20230818 | 151100 | 2853315350 | 15200 | 15210 | 15210 | 15200 | 410 |
| 251 | 20230818 | 151000 | 2847082590 | 15210 | 15210 | 15210 | 15210 | 1 |
| 252 | 20230818 | 150900 | 2847067380 | 15240 | 15210 | 15240 | 15210 | 89 |
| 253 | 20230818 | 150800 | 2845711530 | 15200 | 15200 | 15210 | 15190 | 785 |
| 254 | 20230818 | 150700 | 2833781260 | 15200 | 15230 | 15230 | 15200 | 660 |
| 255 | 20230818 | 150600 | 2823746580 | 15230 | 15230 | 15230 | 15230 | 2 |
| 256 | 20230818 | 150500 | 2823716120 | 15250 | 15250 | 15250 | 15250 | 77 |
| 257 | 20230818 | 150400 | 2822541870 | 15250 | 15250 | 15250 | 15250 | 350 |
| 258 | 20230818 | 150300 | 2817204370 | 15250 | 15200 | 15250 | 15200 | 1718 |
| 259 | 20230818 | 150200 | 2791069100 | 15200 | 15220 | 15220 | 15200 | 282 |
| 260 | 20230818 | 150100 | 2786782500 | 15220 | 15200 | 15220 | 15200 | 68 |
| 261 | 20230818 | 150000 | 2785748530 | 15200 | 15200 | 15200 | 15200 | 649 |
| 262 | 20230818 | 145900 | 2775883730 | 15210 | 15210 | 15210 | 15210 | 142 |
| 263 | 20230818 | 145800 | 2773723910 | 15210 | 15210 | 15210 | 15210 | 4 |
| 264 | 20230818 | 145700 | 2773663070 | 15210 | 15220 | 15220 | 15210 | 133 |
| 265 | 20230818 | 145600 | 2771640040 | 15220 | 15220 | 15220 | 15220 | 1088 |
| 266 | 20230818 | 145500 | 2755080680 | 15220 | 15240 | 15240 | 15220 | 124 |
| 267 | 20230818 | 145400 | 2753192080 | 15240 | 15240 | 15240 | 15240 | 4 |
| 268 | 20230818 | 145300 | 2753131120 | 15240 | 15240 | 15240 | 15240 | 21 |
| 269 | 20230818 | 145200 | 2752811080 | 15300 | 15300 | 15300 | 15300 | 551 |
| 270 | 20230818 | 145100 | 2744380780 | 15300 | 15310 | 15310 | 15300 | 13 |
| 271 | 20230818 | 145000 | 2744181780 | 15240 | 15240 | 15240 | 15240 | 9 |
| 272 | 20230818 | 144900 | 2744044620 | 15320 | 15320 | 15320 | 15320 | 2 |
| 273 | 20230818 | 144800 | 2744013980 | 15230 | 15230 | 15230 | 15230 | 0 |
| 274 | 20230818 | 144700 | 2744013980 | 15230 | 15250 | 15260 | 15230 | 1137 |
| 275 | 20230818 | 144600 | 2726677680 | 15260 | 15350 | 15350 | 15250 | 1401 |
| 276 | 20230818 | 144500 | 2705296730 | 15350 | 15360 | 15360 | 15310 | 121 |
| 277 | 20230818 | 144400 | 2703441260 | 15360 | 15250 | 15360 | 15250 | 82 |
| 278 | 20230818 | 144300 | 2702186710 | 15310 | 15310 | 15310 | 15310 | 10 |
| 279 | 20230818 | 144200 | 2702033610 | 15310 | 15240 | 15310 | 15240 | 70 |
| 280 | 20230818 | 144100 | 2700963310 | 15240 | 15250 | 15250 | 15220 | 1791 |
| 281 | 20230818 | 144000 | 2673667130 | 15250 | 15270 | 15270 | 15250 | 10 |
| 282 | 20230818 | 143900 | 2673514540 | 15350 | 15350 | 15350 | 15350 | 100 |
| 283 | 20230818 | 143800 | 2671979540 | 15350 | 15350 | 15350 | 15350 | 13 |
| 284 | 20230818 | 143700 | 2671779990 | 15350 | 15300 | 15350 | 15300 | 84 |
| 285 | 20230818 | 143600 | 2670494640 | 15300 | 15350 | 15350 | 15300 | 472 |
| 286 | 20230818 | 143500 | 2663266870 | 15350 | 15340 | 15350 | 15340 | 98 |
| 287 | 20230818 | 143400 | 2661762830 | 15340 | 15340 | 15340 | 15340 | 0 |
| 288 | 20230818 | 143300 | 2661762830 | 15340 | 15350 | 15380 | 15340 | 365 |
| 289 | 20230818 | 143200 | 2656159510 | 15350 | 15350 | 15390 | 15350 | 147 |
| 290 | 20230818 | 143100 | 2653902600 | 15340 | 15340 | 15340 | 15340 | 52 |
| 291 | 20230818 | 143000 | 2653104920 | 15350 | 15240 | 15350 | 15240 | 136 |
| 292 | 20230818 | 142900 | 2651019520 | 15230 | 15280 | 15400 | 15230 | 611 |
| 293 | 20230818 | 142800 | 2641637950 | 15240 | 15240 | 15240 | 15240 | 7 |
| 294 | 20230818 | 142700 | 2641531270 | 15230 | 15230 | 15230 | 15230 | 13 |
| 295 | 20230818 | 142600 | 2641333280 | 15230 | 15230 | 15230 | 15230 | 8 |
| 296 | 20230818 | 142500 | 2641211440 | 15230 | 15230 | 15230 | 15230 | 496 |
| 297 | 20230818 | 142400 | 2633657360 | 15220 | 15220 | 15220 | 15220 | 0 |
| 298 | 20230818 | 142300 | 2633657360 | 15220 | 15240 | 15240 | 15220 | 650 |
| 299 | 20230818 | 142200 | 2623760820 | 15230 | 15230 | 15230 | 15230 | 12 |
| 300 | 20230818 | 142100 | 2623578060 | 15230 | 15250 | 15250 | 15230 | 240 |
| 301 | 20230818 | 142000 | 2619921120 | 15300 | 15250 | 15300 | 15220 | 432 |
| 302 | 20230818 | 141900 | 2613328650 | 15220 | 15230 | 15230 | 15220 | 221 |
| 303 | 20230818 | 141800 | 2609964730 | 15250 | 15250 | 15250 | 15250 | 8 |
| 304 | 20230818 | 141700 | 2609842730 | 15250 | 15250 | 15250 | 15250 | 6 |
| 305 | 20230818 | 141600 | 2609751230 | 15250 | 15250 | 15250 | 15250 | 0 |
| 306 | 20230818 | 141500 | 2609751230 | 15250 | 15230 | 15250 | 15220 | 128 |
| 307 | 20230818 | 141400 | 2607802770 | 15230 | 15230 | 15230 | 15230 | 1 |
| 308 | 20230818 | 141300 | 2607787540 | 15230 | 15230 | 15230 | 15230 | 1 |
| 309 | 20230818 | 141200 | 2607772310 | 15240 | 15250 | 15250 | 15240 | 247 |
| 310 | 20230818 | 141100 | 2604005670 | 15310 | 15270 | 15310 | 15250 | 110 |
| 311 | 20230818 | 141000 | 2602325030 | 15270 | 15270 | 15270 | 15270 | 6 |
| 312 | 20230818 | 140900 | 2602233410 | 15270 | 15270 | 15270 | 15270 | 44 |
| 313 | 20230818 | 140800 | 2601561530 | 15250 | 15280 | 15280 | 15250 | 101 |
| 314 | 20230818 | 140700 | 2600020630 | 15290 | 15270 | 15290 | 15260 | 270 |
| 315 | 20230818 | 140600 | 2595895220 | 15270 | 15270 | 15270 | 15270 | 5 |
| 316 | 20230818 | 140500 | 2595818870 | 15290 | 15300 | 15320 | 15280 | 756 |
| 317 | 20230818 | 140400 | 2584256120 | 15300 | 15320 | 15320 | 15300 | 539 |
| 318 | 20230818 | 140300 | 2576001520 | 15310 | 15310 | 15310 | 15310 | 0 |
| 319 | 20230818 | 140200 | 2576001520 | 15310 | 15420 | 15420 | 15310 | 1465 |
| 320 | 20230818 | 140100 | 2553545220 | 15420 | 15340 | 15420 | 15330 | 831 |
| 321 | 20230818 | 140000 | 2540805750 | 15430 | 15430 | 15430 | 15430 | 76 |
| 322 | 20230818 | 135900 | 2539633070 | 15440 | 15340 | 15440 | 15340 | 51 |
| 323 | 20230818 | 135800 | 2538847070 | 15300 | 15300 | 15300 | 15300 | 387 |
| 324 | 20230818 | 135700 | 2532925970 | 15300 | 15350 | 15350 | 15300 | 550 |
| 325 | 20230818 | 135600 | 2524504160 | 15350 | 15360 | 15380 | 15350 | 451 |
| 326 | 20230818 | 135500 | 2517574400 | 15380 | 15360 | 15460 | 15360 | 2846 |
| 327 | 20230818 | 135400 | 2473714700 | 15350 | 15290 | 15380 | 15290 | 1032 |
| 328 | 20230818 | 135300 | 2457861230 | 15280 | 15270 | 15280 | 15220 | 173 |
| 329 | 20230818 | 135200 | 2455218800 | 15270 | 15150 | 15300 | 15150 | 1527 |
| 330 | 20230818 | 135100 | 2431956620 | 15140 | 15140 | 15150 | 15140 | 52 |
| 331 | 20230818 | 135000 | 2431169330 | 15150 | 15160 | 15180 | 15100 | 362 |
| 332 | 20230818 | 134900 | 2425688130 | 15160 | 15110 | 15170 | 15100 | 368 |
| 333 | 20230818 | 134800 | 2420119870 | 15140 | 15140 | 15140 | 15100 | 574 |
| 334 | 20230818 | 134700 | 2411452390 | 15100 | 15140 | 15150 | 15080 | 596 |
| 335 | 20230818 | 134600 | 2402455080 | 15140 | 15160 | 15160 | 15140 | 39 |
| 336 | 20230818 | 134500 | 2401864330 | 15160 | 15150 | 15160 | 15150 | 90 |
| 337 | 20230818 | 134400 | 2400499980 | 15140 | 15160 | 15160 | 15140 | 58 |
| 338 | 20230818 | 134300 | 2399620840 | 15160 | 15130 | 15160 | 15130 | 4 |
| 339 | 20230818 | 134200 | 2399560260 | 15170 | 15170 | 15170 | 15170 | 1 |
| 340 | 20230818 | 134100 | 2399545090 | 15080 | 15080 | 15080 | 15080 | 0 |
| 341 | 20230818 | 134000 | 2399545090 | 15080 | 15080 | 15120 | 15080 | 3987 |
| 342 | 20230818 | 133900 | 2339420050 | 15080 | 15070 | 15080 | 15070 | 50 |
| 343 | 20230818 | 133800 | 2338666350 | 15080 | 15080 | 15080 | 15080 | 213 |
| 344 | 20230818 | 133700 | 2335454310 | 15080 | 15080 | 15080 | 15080 | 703 |
| 345 | 20230818 | 133600 | 2324853070 | 15090 | 15090 | 15090 | 15090 | 186 |
| 346 | 20230818 | 133500 | 2322046330 | 15090 | 15100 | 15100 | 15090 | 31 |
| 347 | 20230818 | 133400 | 2321578530 | 15120 | 15100 | 15120 | 15100 | 101 |
| 348 | 20230818 | 133300 | 2320053410 | 15090 | 15090 | 15090 | 15090 | 100 |
| 349 | 20230818 | 133200 | 2318544410 | 15090 | 15090 | 15090 | 15090 | 0 |
| 350 | 20230818 | 133100 | 2318544410 | 15090 | 15090 | 15090 | 15090 | 20 |
| 351 | 20230818 | 133000 | 2318242610 | 15120 | 15120 | 15120 | 15120 | 1 |
| 352 | 20230818 | 132900 | 2318227490 | 15090 | 15110 | 15120 | 15090 | 12 |
| 353 | 20230818 | 132800 | 2318046150 | 15080 | 15090 | 15090 | 15080 | 151 |
| 354 | 20230818 | 132700 | 2315768290 | 15080 | 15100 | 15100 | 15080 | 1474 |
| 355 | 20230818 | 132600 | 2293527320 | 15110 | 15110 | 15110 | 15110 | 32 |
| 356 | 20230818 | 132500 | 2293043800 | 15120 | 15120 | 15120 | 15120 | 27 |
| 357 | 20230818 | 132400 | 2292635560 | 15120 | 15140 | 15140 | 15120 | 11 |
| 358 | 20230818 | 132300 | 2292469220 | 15150 | 15120 | 15150 | 15120 | 306 |
| 359 | 20230818 | 132200 | 2287833470 | 15110 | 15110 | 15110 | 15110 | 18 |
| 360 | 20230818 | 132100 | 2287561490 | 15110 | 15110 | 15110 | 15110 | 387 |
| 361 | 20230818 | 132000 | 2281713920 | 15110 | 15150 | 15150 | 15110 | 380 |
| 362 | 20230818 | 131900 | 2275964050 | 15160 | 15160 | 15160 | 15160 | 10 |
| 363 | 20230818 | 131800 | 2275812450 | 15180 | 15180 | 15180 | 15180 | 0 |
| 364 | 20230818 | 131700 | 2275812450 | 15180 | 15160 | 15180 | 15160 | 614 |
| 365 | 20230818 | 131600 | 2266494810 | 15180 | 15190 | 15190 | 15180 | 449 |
| 366 | 20230818 | 131500 | 2259677990 | 15180 | 15190 | 15190 | 15180 | 332 |
| 367 | 20230818 | 131400 | 2254636130 | 15190 | 15190 | 15190 | 15190 | 0 |
| 368 | 20230818 | 131300 | 2254636130 | 15190 | 15190 | 15190 | 15190 | 110 |
| 369 | 20230818 | 131200 | 2252965230 | 15200 | 15200 | 15200 | 15200 | 2 |
| 370 | 20230818 | 131100 | 2252934830 | 15210 | 15220 | 15220 | 15210 | 18 |
| 371 | 20230818 | 131000 | 2252660920 | 15220 | 15230 | 15230 | 15220 | 29 |
| 372 | 20230818 | 130900 | 2252219440 | 15220 | 15220 | 15220 | 15220 | 0 |
| 373 | 20230818 | 130800 | 2252219440 | 15220 | 15220 | 15220 | 15220 | 0 |
| 374 | 20230818 | 130700 | 2252219440 | 15220 | 15200 | 15220 | 15200 | 2 |
| 375 | 20230818 | 130600 | 2252189020 | 15230 | 15230 | 15230 | 15230 | 0 |
| 376 | 20230818 | 130500 | 2252189020 | 15230 | 15240 | 15240 | 15230 | 885 |
| 377 | 20230818 | 130400 | 2238709810 | 15240 | 15240 | 15240 | 15240 | 149 |
| 378 | 20230818 | 130300 | 2236439050 | 15240 | 15240 | 15240 | 15240 | 1 |
| 379 | 20230818 | 130200 | 2236423810 | 15230 | 15230 | 15230 | 15230 | 49 |
| 380 | 20230818 | 130100 | 2235677540 | 15230 | 15230 | 15230 | 15230 | 102 |
| 381 | 20230818 | 130000 | 2234124080 | 15230 | 15240 | 15240 | 15230 | 110 |
| 382 | 20230818 | 125900 | 2232448680 | 15240 | 15230 | 15240 | 15230 | 3 |
| 383 | 20230818 | 125800 | 2232402980 | 15230 | 15220 | 15230 | 15220 | 239 |
| 384 | 20230818 | 125700 | 2228763490 | 15180 | 15180 | 15180 | 15180 | 140 |
| 385 | 20230818 | 125600 | 2226638290 | 15180 | 15180 | 15180 | 15180 | 64 |
| 386 | 20230818 | 125500 | 2225666770 | 15180 | 15180 | 15180 | 15180 | 300 |
| 387 | 20230818 | 125400 | 2221112770 | 15180 | 15180 | 15180 | 15180 | 0 |
| 388 | 20230818 | 125300 | 2221112770 | 15180 | 15220 | 15220 | 15180 | 106 |
| 389 | 20230818 | 125200 | 2219502450 | 15220 | 15170 | 15220 | 15170 | 319 |
| 390 | 20230818 | 125100 | 2214651510 | 15170 | 15170 | 15170 | 15170 | 2 |
| 391 | 20230818 | 125000 | 2214621170 | 15160 | 15160 | 15160 | 15160 | 75 |
| 392 | 20230818 | 124900 | 2213484170 | 15150 | 15150 | 15150 | 15150 | 680 |
| 393 | 20230818 | 124800 | 2203182170 | 15150 | 15150 | 15150 | 15150 | 0 |
| 394 | 20230818 | 124700 | 2203182170 | 15150 | 15150 | 15150 | 15150 | 1 |
| 395 | 20230818 | 124600 | 2203167020 | 15150 | 15150 | 15150 | 15150 | 48 |
| 396 | 20230818 | 124500 | 2202439820 | 15140 | 15140 | 15140 | 15140 | 0 |
| 397 | 20230818 | 124400 | 2202439820 | 15140 | 15140 | 15140 | 15140 | 0 |
| 398 | 20230818 | 124300 | 2202439820 | 15140 | 15180 | 15180 | 15140 | 50 |
| 399 | 20230818 | 124200 | 2201682420 | 15180 | 15180 | 15180 | 15180 | 2 |
| 400 | 20230818 | 124100 | 2201652060 | 15180 | 15180 | 15180 | 15180 | 29 |
| 401 | 20230818 | 124000 | 2201211840 | 15180 | 15170 | 15180 | 15140 | 548 |
| 402 | 20230818 | 123900 | 2192907420 | 15170 | 15170 | 15180 | 15170 | 248 |
| 403 | 20230818 | 123800 | 2189143260 | 15170 | 15170 | 15170 | 15170 | 100 |
| 404 | 20230818 | 123700 | 2187626260 | 15150 | 15160 | 15160 | 15150 | 116 |
| 405 | 20230818 | 123600 | 2185867790 | 15170 | 15160 | 15170 | 15160 | 101 |
| 406 | 20230818 | 123500 | 2184335940 | 15150 | 15150 | 15150 | 15150 | 59 |
| 407 | 20230818 | 123400 | 2183442090 | 15150 | 15150 | 15150 | 15150 | 10 |
| 408 | 20230818 | 123300 | 2183290590 | 15150 | 15150 | 15150 | 15150 | 2 |
| 409 | 20230818 | 123200 | 2183260290 | 15150 | 15150 | 15150 | 15150 | 0 |
| 410 | 20230818 | 123100 | 2183260290 | 15150 | 15150 | 15150 | 15150 | 0 |
| 411 | 20230818 | 123000 | 2183260290 | 15150 | 15150 | 15150 | 15150 | 0 |
| 412 | 20230818 | 122900 | 2183260290 | 15150 | 15150 | 15150 | 15150 | 1 |
| 413 | 20230818 | 122800 | 2183245140 | 15150 | 15140 | 15150 | 15140 | 68 |
| 414 | 20230818 | 122700 | 2182215290 | 15130 | 15130 | 15130 | 15120 | 9 |
| 415 | 20230818 | 122600 | 2182079130 | 15120 | 15120 | 15120 | 15120 | 50 |
| 416 | 20230818 | 122500 | 2181323130 | 15110 | 15110 | 15110 | 15110 | 100 |
| 417 | 20230818 | 122400 | 2179812130 | 15110 | 15110 | 15110 | 15110 | 8 |
| 418 | 20230818 | 122300 | 2179691250 | 15100 | 15100 | 15100 | 15100 | 50 |
| 419 | 20230818 | 122200 | 2178936250 | 15100 | 15090 | 15100 | 15090 | 27 |
| 420 | 20230818 | 122100 | 2178528590 | 15090 | 15090 | 15090 | 15090 | 116 |
| 421 | 20230818 | 122000 | 2176778150 | 15100 | 15100 | 15100 | 15100 | 35 |
| 422 | 20230818 | 121900 | 2176249650 | 15100 | 15100 | 15100 | 15100 | 245 |
| 423 | 20230818 | 121800 | 2172550150 | 15100 | 15100 | 15100 | 15100 | 0 |
| 424 | 20230818 | 121700 | 2172550150 | 15100 | 15100 | 15100 | 15100 | 398 |
| 425 | 20230818 | 121600 | 2166540350 | 15100 | 15100 | 15100 | 15100 | 100 |
| 426 | 20230818 | 121500 | 2165030350 | 15100 | 15100 | 15100 | 15100 | 19 |
| 427 | 20230818 | 121400 | 2164743450 | 15090 | 15090 | 15090 | 15090 | 20 |
| 428 | 20230818 | 121300 | 2164441650 | 15090 | 15090 | 15090 | 15080 | 15 |
| 429 | 20230818 | 121200 | 2164215330 | 15090 | 15080 | 15090 | 15080 | 17 |
| 430 | 20230818 | 121100 | 2163958910 | 15080 | 15090 | 15100 | 15080 | 586 |
| 431 | 20230818 | 121000 | 2155118240 | 15090 | 15090 | 15090 | 15090 | 3 |
| 432 | 20230818 | 120900 | 2155072970 | 15100 | 15100 | 15100 | 15100 | 97 |
| 433 | 20230818 | 120800 | 2153608270 | 15110 | 15110 | 15110 | 15110 | 123 |
| 434 | 20230818 | 120700 | 2151749740 | 15100 | 15100 | 15100 | 15100 | 0 |
| 435 | 20230818 | 120600 | 2151749740 | 15100 | 15100 | 15100 | 15100 | 0 |
| 436 | 20230818 | 120500 | 2151749740 | 15100 | 15110 | 15110 | 15100 | 596 |
| 437 | 20230818 | 120400 | 2142744980 | 15110 | 15110 | 15110 | 15110 | 243 |
| 438 | 20230818 | 120300 | 2139073250 | 15110 | 15110 | 15110 | 15110 | 249 |
| 439 | 20230818 | 120200 | 2135310860 | 15100 | 15100 | 15100 | 15100 | 25 |
| 440 | 20230818 | 120100 | 2134933360 | 15110 | 15110 | 15120 | 15100 | 285 |
| 441 | 20230818 | 120000 | 2130628740 | 15110 | 15120 | 15120 | 15110 | 222 |
| 442 | 20230818 | 115900 | 2127273240 | 15140 | 15140 | 15140 | 15140 | 0 |
| 443 | 20230818 | 115800 | 2127273240 | 15140 | 15140 | 15140 | 15140 | 45 |
| 444 | 20230818 | 115700 | 2126591940 | 15130 | 15130 | 15130 | 15130 | 2 |
| 445 | 20230818 | 115600 | 2126561680 | 15120 | 15110 | 15120 | 15100 | 7 |
| 446 | 20230818 | 115500 | 2126455900 | 15100 | 15110 | 15110 | 15100 | 208 |
| 447 | 20230818 | 115400 | 2123313730 | 15140 | 15100 | 15140 | 15100 | 18 |
| 448 | 20230818 | 115300 | 2123041630 | 15100 | 15100 | 15100 | 15100 | 9 |
| 449 | 20230818 | 115200 | 2122905730 | 15100 | 15180 | 15200 | 15100 | 7079 |
| 450 | 20230818 | 115100 | 2015951390 | 15180 | 15140 | 15180 | 15140 | 74 |
| 451 | 20230818 | 115000 | 2014830300 | 15130 | 15140 | 15140 | 15130 | 69 |
| 452 | 20230818 | 114900 | 2013786190 | 15130 | 15150 | 15150 | 15130 | 510 |
| 453 | 20230818 | 114800 | 2006068080 | 15140 | 15150 | 15150 | 15130 | 1436 |
| 454 | 20230818 | 114700 | 1984324770 | 15160 | 15180 | 15180 | 15160 | 264 |
| 455 | 20230818 | 114600 | 1980320450 | 15180 | 15200 | 15200 | 15180 | 124 |
| 456 | 20230818 | 114500 | 1978435980 | 15240 | 15240 | 15240 | 15240 | 0 |
| 457 | 20230818 | 114400 | 1978435980 | 15240 | 15250 | 15250 | 15160 | 352 |
| 458 | 20230818 | 114300 | 1973095010 | 15160 | 15160 | 15170 | 15160 | 6 |
| 459 | 20230818 | 114200 | 1973004040 | 15160 | 15180 | 15180 | 15160 | 558 |
| 460 | 20230818 | 114100 | 1964541340 | 15180 | 15270 | 15270 | 15180 | 1403 |
| 461 | 20230818 | 114000 | 1943219450 | 15200 | 15250 | 15250 | 15200 | 853 |
| 462 | 20230818 | 113900 | 1930234310 | 15270 | 15280 | 15280 | 15270 | 1525 |
| 463 | 20230818 | 113800 | 1906933510 | 15290 | 15320 | 15320 | 15290 | 469 |
| 464 | 20230818 | 113700 | 1899755030 | 15320 | 15320 | 15320 | 15320 | 25 |
| 465 | 20230818 | 113600 | 1899372030 | 15320 | 15320 | 15320 | 15320 | 21 |
| 466 | 20230818 | 113500 | 1899050310 | 15310 | 15310 | 15310 | 15310 | 1246 |
| 467 | 20230818 | 113400 | 1879974050 | 15320 | 15320 | 15320 | 15320 | 10 |
| 468 | 20230818 | 113300 | 1879820850 | 15320 | 15320 | 15330 | 15320 | 34 |
| 469 | 20230818 | 113200 | 1879299930 | 15320 | 15320 | 15320 | 15320 | 520 |
| 470 | 20230818 | 113100 | 1871333530 | 15310 | 15310 | 15310 | 15310 | 0 |
| 471 | 20230818 | 113000 | 1871333530 | 15310 | 15320 | 15320 | 15310 | 883 |
| 472 | 20230818 | 112900 | 1857810460 | 15340 | 15370 | 15370 | 15340 | 1039 |
| 473 | 20230818 | 112800 | 1841868280 | 15370 | 15370 | 15370 | 15370 | 215 |
| 474 | 20230818 | 112700 | 1838563730 | 15370 | 15370 | 15370 | 15370 | 11 |
| 475 | 20230818 | 112600 | 1838394660 | 15420 | 15420 | 15420 | 15420 | 97 |
| 476 | 20230818 | 112500 | 1836898920 | 15420 | 15420 | 15420 | 15420 | 2 |
| 477 | 20230818 | 112400 | 1836868080 | 15420 | 15370 | 15420 | 15370 | 70 |
| 478 | 20230818 | 112300 | 1835791730 | 15380 | 15370 | 15380 | 15370 | 153 |
| 479 | 20230818 | 112200 | 1833438680 | 15380 | 15380 | 15380 | 15380 | 0 |
| 480 | 20230818 | 112100 | 1833438680 | 15380 | 15380 | 15380 | 15380 | 0 |
| 481 | 20230818 | 112000 | 1833438680 | 15380 | 15380 | 15380 | 15380 | 801 |
| 482 | 20230818 | 111900 | 1821119300 | 15390 | 15390 | 15390 | 15390 | 7 |
| 483 | 20230818 | 111800 | 1821011570 | 15380 | 15360 | 15380 | 15360 | 3480 |
| 484 | 20230818 | 111700 | 1767533440 | 15360 | 15310 | 15360 | 15310 | 591 |
| 485 | 20230818 | 111600 | 1758460230 | 15360 | 15420 | 15420 | 15360 | 790 |
| 486 | 20230818 | 111500 | 1746318160 | 15420 | 15360 | 15420 | 15360 | 5 |
| 487 | 20230818 | 111400 | 1746241300 | 15360 | 15370 | 15370 | 15360 | 117 |
| 488 | 20230818 | 111300 | 1744443020 | 15440 | 15410 | 15440 | 15410 | 145 |
| 489 | 20230818 | 111200 | 1742207540 | 15440 | 15410 | 15440 | 15410 | 194 |
| 490 | 20230818 | 111100 | 1739212610 | 15400 | 15350 | 15400 | 15350 | 814 |
| 491 | 20230818 | 111000 | 1726681380 | 15360 | 15360 | 15360 | 15360 | 95 |
| 492 | 20230818 | 110900 | 1725222180 | 15370 | 15280 | 15370 | 15280 | 112 |
| 493 | 20230818 | 110800 | 1723510730 | 15280 | 15300 | 15300 | 15280 | 571 |
| 494 | 20230818 | 110700 | 1714784830 | 15290 | 15280 | 15290 | 15280 | 379 |
| 495 | 20230818 | 110600 | 1708993620 | 15280 | 15280 | 15280 | 15280 | 209 |
| 496 | 20230818 | 110500 | 1705800100 | 15280 | 15290 | 15290 | 15270 | 7 |
| 497 | 20230818 | 110400 | 1705693120 | 15290 | 15270 | 15290 | 15270 | 32 |
| 498 | 20230818 | 110300 | 1705203880 | 15290 | 15260 | 15290 | 15260 | 86 |
| 499 | 20230818 | 110200 | 1703888970 | 15260 | 15300 | 15300 | 15260 | 29 |
| 500 | 20230818 | 110100 | 1703445320 | 15260 | 15290 | 15290 | 15260 | 11 |
| 501 | 20230818 | 110000 | 1703277160 | 15260 | 15260 | 15260 | 15260 | 0 |
| 502 | 20230818 | 105900 | 1703277160 | 15260 | 15270 | 15270 | 15260 | 6 |
| 503 | 20230818 | 105800 | 1703185550 | 15280 | 15300 | 15300 | 15280 | 80 |
| 504 | 20230818 | 105700 | 1701962250 | 15310 | 15310 | 15310 | 15310 | 3 |
| 505 | 20230818 | 105600 | 1701916320 | 15300 | 15330 | 15330 | 15300 | 149 |
| 506 | 20230818 | 105500 | 1699634630 | 15330 | 15310 | 15330 | 15310 | 181 |
| 507 | 20230818 | 105400 | 1696861490 | 15310 | 15300 | 15310 | 15300 | 127 |
| 508 | 20230818 | 105300 | 1694917390 | 15280 | 15280 | 15280 | 15280 | 8 |
| 509 | 20230818 | 105200 | 1694795150 | 15280 | 15280 | 15310 | 15280 | 329 |
| 510 | 20230818 | 105100 | 1689764440 | 15270 | 15250 | 15270 | 15250 | 125 |
| 511 | 20230818 | 105000 | 1687857150 | 15210 | 15200 | 15210 | 15190 | 145 |
| 512 | 20230818 | 104900 | 1685651940 | 15200 | 15200 | 15200 | 15200 | 228 |
| 513 | 20230818 | 104800 | 1682186340 | 15200 | 15190 | 15200 | 15190 | 61 |
| 514 | 20230818 | 104700 | 1681259150 | 15200 | 15210 | 15210 | 15200 | 1252 |
| 515 | 20230818 | 104600 | 1662228530 | 15200 | 15220 | 15220 | 15200 | 2000 |
| 516 | 20230818 | 104500 | 1631811580 | 15210 | 15210 | 15220 | 15210 | 133 |
| 517 | 20230818 | 104400 | 1629788620 | 15210 | 15210 | 15210 | 15210 | 111 |
| 518 | 20230818 | 104300 | 1628100310 | 15210 | 15220 | 15220 | 15210 | 19 |
| 519 | 20230818 | 104200 | 1627811220 | 15210 | 15230 | 15230 | 15210 | 278 |
| 520 | 20230818 | 104100 | 1623581030 | 15220 | 15220 | 15220 | 15220 | 1 |
| 521 | 20230818 | 104000 | 1623565810 | 15220 | 15250 | 15250 | 15220 | 1302 |
| 522 | 20230818 | 103900 | 1603712470 | 15250 | 15250 | 15250 | 15250 | 1 |
| 523 | 20230818 | 103800 | 1603697220 | 15250 | 15250 | 15250 | 15250 | 222 |
| 524 | 20230818 | 103700 | 1600311720 | 15250 | 15260 | 15260 | 15250 | 503 |
| 525 | 20230818 | 103600 | 1592640960 | 15260 | 15280 | 15280 | 15260 | 411 |
| 526 | 20230818 | 103500 | 1586368030 | 15290 | 15300 | 15300 | 15290 | 318 |
| 527 | 20230818 | 103400 | 1581505780 | 15300 | 15300 | 15300 | 15300 | 0 |
| 528 | 20230818 | 103300 | 1581505780 | 15300 | 15300 | 15300 | 15300 | 0 |
| 529 | 20230818 | 103200 | 1581505780 | 15300 | 15310 | 15310 | 15300 | 3640 |
| 530 | 20230818 | 103100 | 1525804260 | 15300 | 15330 | 15330 | 15300 | 339 |
| 531 | 20230818 | 103000 | 1520614360 | 15340 | 15390 | 15390 | 15340 | 86 |
| 532 | 20230818 | 102900 | 1519294240 | 15350 | 15350 | 15350 | 15350 | 182 |
| 533 | 20230818 | 102800 | 1516500540 | 15350 | 15350 | 15350 | 15350 | 0 |
| 534 | 20230818 | 102700 | 1516500540 | 15350 | 15350 | 15350 | 15350 | 10 |
| 535 | 20230818 | 102600 | 1516347040 | 15310 | 15410 | 15430 | 15310 | 97 |
| 536 | 20230818 | 102500 | 1514857740 | 15300 | 15320 | 15320 | 15290 | 81 |
| 537 | 20230818 | 102400 | 1513617700 | 15320 | 15420 | 15420 | 15320 | 25 |
| 538 | 20230818 | 102300 | 1513232500 | 15430 | 15430 | 15430 | 15430 | 165 |
| 539 | 20230818 | 102200 | 1510686550 | 15430 | 15420 | 15440 | 15420 | 281 |
| 540 | 20230818 | 102100 | 1506351220 | 15420 | 15320 | 15420 | 15320 | 646 |
| 541 | 20230818 | 102000 | 1496398020 | 15300 | 15300 | 15300 | 15300 | 760 |
| 542 | 20230818 | 101900 | 1484770020 | 15330 | 15300 | 15330 | 15300 | 1207 |
| 543 | 20230818 | 101800 | 1466301010 | 15300 | 15300 | 15300 | 15300 | 50 |
| 544 | 20230818 | 101700 | 1465536010 | 15300 | 15280 | 15300 | 15280 | 108 |
| 545 | 20230818 | 101600 | 1463883810 | 15280 | 15280 | 15280 | 15280 | 11 |
| 546 | 20230818 | 101500 | 1463715730 | 15290 | 15270 | 15290 | 15210 | 446 |
| 547 | 20230818 | 101400 | 1456914130 | 15300 | 15300 | 15300 | 15300 | 37 |
| 548 | 20230818 | 101300 | 1456348030 | 15300 | 15300 | 15300 | 15300 | 25 |
| 549 | 20230818 | 101200 | 1455965530 | 15300 | 15300 | 15300 | 15210 | 28 |
| 550 | 20230818 | 101100 | 1455538660 | 15210 | 15210 | 15300 | 15210 | 743 |
| 551 | 20230818 | 101000 | 1444210120 | 15210 | 15240 | 15250 | 15210 | 1350 |
| 552 | 20230818 | 100900 | 1423642280 | 15240 | 15240 | 15240 | 15240 | 1 |
| 553 | 20230818 | 100800 | 1423627040 | 15230 | 15290 | 15290 | 15230 | 852 |
| 554 | 20230818 | 100700 | 1410632780 | 15310 | 15330 | 15330 | 15310 | 171 |
| 555 | 20230818 | 100600 | 1408011370 | 15290 | 15290 | 15290 | 15290 | 3 |
| 556 | 20230818 | 100500 | 1407965500 | 15330 | 15280 | 15330 | 15280 | 683 |
| 557 | 20230818 | 100400 | 1397523120 | 15280 | 15360 | 15360 | 15280 | 704 |
| 558 | 20230818 | 100300 | 1386748560 | 15360 | 15390 | 15390 | 15360 | 248 |
| 559 | 20230818 | 100200 | 1382937120 | 15390 | 15440 | 15450 | 15390 | 679 |
| 560 | 20230818 | 100100 | 1372478770 | 15440 | 15440 | 15440 | 15440 | 20 |
| 561 | 20230818 | 100000 | 1372169970 | 15400 | 15420 | 15420 | 15400 | 389 |
| 562 | 20230818 | 095900 | 1366173700 | 15420 | 15410 | 15500 | 15400 | 352 |
| 563 | 20230818 | 095800 | 1360735380 | 15400 | 15520 | 15520 | 15400 | 1684 |
| 564 | 20230818 | 095700 | 1334714680 | 15520 | 15550 | 15550 | 15520 | 2299 |
| 565 | 20230818 | 095600 | 1298995980 | 15540 | 15610 | 15620 | 15540 | 1210 |
| 566 | 20230818 | 095500 | 1280117480 | 15600 | 15580 | 15610 | 15580 | 499 |
| 567 | 20230818 | 095400 | 1272333380 | 15600 | 15620 | 15620 | 15550 | 2303 |
| 568 | 20230818 | 095300 | 1236403510 | 15620 | 15600 | 15620 | 15560 | 991 |
| 569 | 20230818 | 095200 | 1220928890 | 15600 | 15620 | 15630 | 15600 | 2077 |
| 570 | 20230818 | 095100 | 1188466110 | 15630 | 15590 | 15630 | 15510 | 6775 |
| 571 | 20230818 | 095000 | 1082870810 | 15630 | 15430 | 15630 | 15430 | 3343 |
| 572 | 20230818 | 094900 | 1031058250 | 15360 | 15440 | 15440 | 15360 | 940 |
| 573 | 20230818 | 094800 | 1016545450 | 15440 | 15240 | 15440 | 15240 | 3936 |
| 574 | 20230818 | 094700 | 955976420 | 15240 | 15150 | 15240 | 15150 | 4123 |
| 575 | 20230818 | 094600 | 893229210 | 15150 | 15150 | 15150 | 15150 | 169 |
| 576 | 20230818 | 094500 | 890668860 | 15150 | 15220 | 15220 | 15150 | 152 |
| 577 | 20230818 | 094400 | 888364490 | 15160 | 15170 | 15170 | 15160 | 566 |
| 578 | 20230818 | 094300 | 879783920 | 15160 | 15240 | 15240 | 15160 | 31 |
| 579 | 20230818 | 094200 | 879313880 | 15240 | 15240 | 15240 | 15240 | 101 |
| 580 | 20230818 | 094100 | 877774640 | 15150 | 15220 | 15300 | 15150 | 2459 |
| 581 | 20230818 | 094000 | 840491480 | 15310 | 15310 | 15310 | 15310 | 0 |
| 582 | 20230818 | 093900 | 840491480 | 15310 | 15220 | 15310 | 15220 | 127 |
| 583 | 20230818 | 093800 | 838557360 | 15210 | 15210 | 15210 | 15210 | 13 |
| 584 | 20230818 | 093700 | 838359630 | 15220 | 15160 | 15220 | 15150 | 365 |
| 585 | 20230818 | 093600 | 832815690 | 15200 | 15210 | 15210 | 15200 | 141 |
| 586 | 20230818 | 093500 | 830672480 | 15210 | 15210 | 15210 | 15210 | 4 |
| 587 | 20230818 | 093400 | 830611640 | 15190 | 15140 | 15190 | 15140 | 321 |
| 588 | 20230818 | 093300 | 825740650 | 15220 | 15160 | 15220 | 15100 | 3815 |
| 589 | 20230818 | 093200 | 768093040 | 15150 | 15300 | 15300 | 15150 | 4109 |
| 590 | 20230818 | 093100 | 705627130 | 15310 | 15290 | 15310 | 15280 | 48 |
| 591 | 20230818 | 093000 | 704893650 | 15290 | 15310 | 15310 | 15290 | 450 |
| 592 | 20230818 | 092900 | 698007410 | 15310 | 15360 | 15360 | 15310 | 362 |
| 593 | 20230818 | 092800 | 692464140 | 15310 | 15360 | 15360 | 15310 | 21 |
| 594 | 20230818 | 092700 | 692142130 | 15310 | 15310 | 15310 | 15310 | 261 |
| 595 | 20230818 | 092600 | 688146220 | 15310 | 15320 | 15340 | 15310 | 241 |
| 596 | 20230818 | 092500 | 684451380 | 15330 | 15330 | 15330 | 15330 | 11 |
| 597 | 20230818 | 092400 | 684282750 | 15330 | 15350 | 15380 | 15330 | 1239 |
| 598 | 20230818 | 092300 | 665265040 | 15350 | 15420 | 15420 | 15350 | 2808 |
| 599 | 20230818 | 092200 | 622121420 | 15410 | 15420 | 15420 | 15400 | 701 |
| 600 | 20230818 | 092100 | 611318690 | 15430 | 15400 | 15440 | 15390 | 1340 |
| 601 | 20230818 | 092000 | 590671530 | 15400 | 15370 | 15400 | 15300 | 1501 |
| 602 | 20230818 | 091900 | 567635310 | 15350 | 15340 | 15350 | 15280 | 560 |
| 603 | 20230818 | 091800 | 559051820 | 15340 | 15270 | 15340 | 15270 | 5210 |
| 604 | 20230818 | 091700 | 479154440 | 15260 | 15250 | 15300 | 15240 | 738 |
| 605 | 20230818 | 091600 | 467900240 | 15200 | 15230 | 15250 | 15170 | 523 |
| 606 | 20230818 | 091500 | 459942860 | 15250 | 15170 | 15250 | 15170 | 766 |
| 607 | 20230818 | 091400 | 448287180 | 15160 | 15140 | 15170 | 15130 | 470 |
| 608 | 20230818 | 091300 | 441169840 | 15140 | 15150 | 15150 | 15110 | 1698 |
| 609 | 20230818 | 091200 | 415475520 | 15150 | 15150 | 15150 | 15140 | 816 |
| 610 | 20230818 | 091100 | 403120930 | 15150 | 15090 | 15370 | 15070 | 2975 |
| 611 | 20230818 | 091000 | 358124760 | 15070 | 15130 | 15130 | 15070 | 3266 |
| 612 | 20230818 | 090900 | 308808840 | 15130 | 15170 | 15230 | 15130 | 2952 |
| 613 | 20230818 | 090800 | 264086250 | 15170 | 15250 | 15250 | 15170 | 1468 |
| 614 | 20230818 | 090700 | 241766370 | 15250 | 15260 | 15260 | 15250 | 268 |
| 615 | 20230818 | 090600 | 237676870 | 15280 | 15230 | 15300 | 15230 | 847 |
| 616 | 20230818 | 090500 | 224726770 | 15280 | 15270 | 15280 | 15250 | 804 |
| 617 | 20230818 | 090400 | 212443330 | 15200 | 15270 | 15280 | 15200 | 1724 |
| 618 | 20230818 | 090300 | 186168220 | 15260 | 15200 | 15270 | 15160 | 1832 |
| 619 | 20230818 | 090200 | 158301970 | 15150 | 15160 | 15160 | 15130 | 1978 |
| 620 | 20230818 | 090100 | 128341580 | 15190 | 15340 | 15340 | 15190 | 3528 |
| 621 | 20230818 | 090000 | 74520800 | 15350 | 15400 | 15400 | 15350 | 4766 |