30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 3 | 20230818 | 191100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 4 | 20230818 | 191000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 5 | 20230818 | 190900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 6 | 20230818 | 190800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 7 | 20230818 | 190700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 8 | 20230818 | 190600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 9 | 20230818 | 190500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 10 | 20230818 | 190400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 11 | 20230818 | 190300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 12 | 20230818 | 190200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 13 | 20230818 | 190100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 14 | 20230818 | 190000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 15 | 20230818 | 185900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 16 | 20230818 | 185800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 17 | 20230818 | 185700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 18 | 20230818 | 185600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 19 | 20230818 | 185500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 20 | 20230818 | 185400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 21 | 20230818 | 185300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 22 | 20230818 | 185200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 23 | 20230818 | 185100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 24 | 20230818 | 185000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 25 | 20230818 | 184900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 26 | 20230818 | 184800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 27 | 20230818 | 184700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 28 | 20230818 | 184600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 29 | 20230818 | 184500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 30 | 20230818 | 184400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 31 | 20230818 | 184300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 32 | 20230818 | 184200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 33 | 20230818 | 184100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 34 | 20230818 | 184000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 35 | 20230818 | 183900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 36 | 20230818 | 183800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 37 | 20230818 | 183700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 38 | 20230818 | 183600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 39 | 20230818 | 183500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 40 | 20230818 | 183400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 41 | 20230818 | 183300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 42 | 20230818 | 183200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 43 | 20230818 | 183100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 44 | 20230818 | 183000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 45 | 20230818 | 182900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 46 | 20230818 | 182800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 47 | 20230818 | 182700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 48 | 20230818 | 182600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 49 | 20230818 | 182500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 50 | 20230818 | 182400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 51 | 20230818 | 182300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 52 | 20230818 | 182200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 53 | 20230818 | 182100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 54 | 20230818 | 182000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 55 | 20230818 | 181900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 56 | 20230818 | 181800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 57 | 20230818 | 181700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 58 | 20230818 | 181600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 59 | 20230818 | 181500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 60 | 20230818 | 181400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 61 | 20230818 | 181300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 62 | 20230818 | 181200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 63 | 20230818 | 181100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 64 | 20230818 | 181000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 65 | 20230818 | 180900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 66 | 20230818 | 180800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 67 | 20230818 | 180700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 68 | 20230818 | 180600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 69 | 20230818 | 180500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 70 | 20230818 | 180400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 71 | 20230818 | 180300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 72 | 20230818 | 180200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 73 | 20230818 | 180100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 74 | 20230818 | 180000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 75 | 20230818 | 175900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 76 | 20230818 | 175800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 77 | 20230818 | 175700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 78 | 20230818 | 175600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 79 | 20230818 | 175500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 80 | 20230818 | 175400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 81 | 20230818 | 175300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 82 | 20230818 | 175200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 83 | 20230818 | 175100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 84 | 20230818 | 175000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 85 | 20230818 | 174900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 86 | 20230818 | 174800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 87 | 20230818 | 174700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 88 | 20230818 | 174600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 89 | 20230818 | 174500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 90 | 20230818 | 174400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 91 | 20230818 | 174300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 92 | 20230818 | 174200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 93 | 20230818 | 174100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 94 | 20230818 | 174000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 95 | 20230818 | 173900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 96 | 20230818 | 173800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 97 | 20230818 | 173700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 98 | 20230818 | 173600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 99 | 20230818 | 173500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 100 | 20230818 | 173400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 101 | 20230818 | 173300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 102 | 20230818 | 173200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 103 | 20230818 | 173100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 104 | 20230818 | 173000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 105 | 20230818 | 172900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 106 | 20230818 | 172800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 107 | 20230818 | 172700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 108 | 20230818 | 172600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 109 | 20230818 | 172500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 110 | 20230818 | 172400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 111 | 20230818 | 172300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 112 | 20230818 | 172200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 113 | 20230818 | 172100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 114 | 20230818 | 172000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 115 | 20230818 | 171900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 116 | 20230818 | 171800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 117 | 20230818 | 171700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 118 | 20230818 | 171600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 119 | 20230818 | 171500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 120 | 20230818 | 171400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 121 | 20230818 | 171300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 122 | 20230818 | 171200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 123 | 20230818 | 171100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 124 | 20230818 | 171000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 125 | 20230818 | 170900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 126 | 20230818 | 170800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 127 | 20230818 | 170700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 128 | 20230818 | 170600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 129 | 20230818 | 170500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 130 | 20230818 | 170400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 131 | 20230818 | 170300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 132 | 20230818 | 170200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 133 | 20230818 | 170100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 134 | 20230818 | 170000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 135 | 20230818 | 165900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 136 | 20230818 | 165800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 137 | 20230818 | 165700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 138 | 20230818 | 165600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 139 | 20230818 | 165500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 140 | 20230818 | 165400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 141 | 20230818 | 165300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 142 | 20230818 | 165200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 143 | 20230818 | 165100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 144 | 20230818 | 165000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 145 | 20230818 | 164900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 146 | 20230818 | 164800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 147 | 20230818 | 164700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 148 | 20230818 | 164600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 149 | 20230818 | 164500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 150 | 20230818 | 164400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 151 | 20230818 | 164300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 152 | 20230818 | 164200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 153 | 20230818 | 164100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 154 | 20230818 | 164000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 155 | 20230818 | 163900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 156 | 20230818 | 163800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 157 | 20230818 | 163700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 158 | 20230818 | 163600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 159 | 20230818 | 163500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 160 | 20230818 | 163400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 161 | 20230818 | 163300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 162 | 20230818 | 163200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 163 | 20230818 | 163100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 164 | 20230818 | 163000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 165 | 20230818 | 162900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 166 | 20230818 | 162800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 167 | 20230818 | 162700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 168 | 20230818 | 162600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 169 | 20230818 | 162500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 170 | 20230818 | 162400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 171 | 20230818 | 162300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 172 | 20230818 | 162200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 173 | 20230818 | 162100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 174 | 20230818 | 162000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 175 | 20230818 | 161900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 176 | 20230818 | 161800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 177 | 20230818 | 161700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 178 | 20230818 | 161600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 179 | 20230818 | 161500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 180 | 20230818 | 161400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 181 | 20230818 | 161300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 182 | 20230818 | 161200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 183 | 20230818 | 161100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 184 | 20230818 | 161000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 185 | 20230818 | 160900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 186 | 20230818 | 160800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 187 | 20230818 | 160700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 188 | 20230818 | 160600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 189 | 20230818 | 160500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 190 | 20230818 | 160400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 191 | 20230818 | 160300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 192 | 20230818 | 160200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 193 | 20230818 | 160100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 194 | 20230818 | 160000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 195 | 20230818 | 155900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 196 | 20230818 | 155800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 197 | 20230818 | 155700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 198 | 20230818 | 155600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 199 | 20230818 | 155500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 200 | 20230818 | 155400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 201 | 20230818 | 155300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 202 | 20230818 | 155200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 203 | 20230818 | 155100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 204 | 20230818 | 155000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 205 | 20230818 | 154900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 206 | 20230818 | 154800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 207 | 20230818 | 154700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 208 | 20230818 | 154600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 209 | 20230818 | 154500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 210 | 20230818 | 154400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 211 | 20230818 | 154300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 212 | 20230818 | 154200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 213 | 20230818 | 154100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 214 | 20230818 | 154000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 215 | 20230818 | 153900 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 216 | 20230818 | 153800 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 217 | 20230818 | 153700 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 218 | 20230818 | 153600 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 219 | 20230818 | 153500 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 220 | 20230818 | 153400 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 221 | 20230818 | 153300 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 222 | 20230818 | 153200 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 223 | 20230818 | 153100 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 0 |
| 224 | 20230818 | 153000 | 3788304900 | 5330 | 5330 | 5330 | 5330 | 4607 |
| 225 | 20230818 | 152900 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 226 | 20230818 | 152800 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 227 | 20230818 | 152700 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 228 | 20230818 | 152600 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 229 | 20230818 | 152500 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 230 | 20230818 | 152400 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 231 | 20230818 | 152300 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 232 | 20230818 | 152200 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 233 | 20230818 | 152100 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 234 | 20230818 | 152000 | 3763749590 | 5350 | 5350 | 5350 | 5350 | 0 |
| 235 | 20230818 | 151900 | 3763749590 | 5350 | 5330 | 5360 | 5330 | 192 |
| 236 | 20230818 | 151800 | 3762720810 | 5360 | 5350 | 5360 | 5350 | 178 |
| 237 | 20230818 | 151700 | 3761768500 | 5360 | 5340 | 5360 | 5340 | 5959 |
| 238 | 20230818 | 151600 | 3729896390 | 5340 | 5340 | 5340 | 5330 | 651 |
| 239 | 20230818 | 151500 | 3726425510 | 5340 | 5340 | 5350 | 5330 | 2835 |
| 240 | 20230818 | 151400 | 3711308420 | 5340 | 5340 | 5340 | 5330 | 3151 |
| 241 | 20230818 | 151300 | 3694483280 | 5340 | 5340 | 5340 | 5340 | 165 |
| 242 | 20230818 | 151200 | 3693602180 | 5340 | 5340 | 5340 | 5340 | 550 |
| 243 | 20230818 | 151100 | 3690665180 | 5340 | 5330 | 5340 | 5330 | 321 |
| 244 | 20230818 | 151000 | 3688954240 | 5340 | 5320 | 5350 | 5320 | 208 |
| 245 | 20230818 | 150900 | 3687845280 | 5340 | 5320 | 5340 | 5320 | 1582 |
| 246 | 20230818 | 150800 | 3679408670 | 5330 | 5330 | 5340 | 5330 | 846 |
| 247 | 20230818 | 150700 | 3674899480 | 5330 | 5340 | 5340 | 5330 | 277 |
| 248 | 20230818 | 150600 | 3673422510 | 5330 | 5340 | 5340 | 5330 | 1004 |
| 249 | 20230818 | 150500 | 3668071150 | 5340 | 5340 | 5340 | 5340 | 1 |
| 250 | 20230818 | 150400 | 3668065810 | 5340 | 5350 | 5350 | 5340 | 1818 |
| 251 | 20230818 | 150300 | 3658357630 | 5340 | 5340 | 5340 | 5340 | 1816 |
| 252 | 20230818 | 150200 | 3648660190 | 5350 | 5340 | 5350 | 5340 | 1351 |
| 253 | 20230818 | 150100 | 3641444750 | 5330 | 5340 | 5340 | 5330 | 680 |
| 254 | 20230818 | 150000 | 3637816050 | 5330 | 5320 | 5330 | 5320 | 5363 |
| 255 | 20230818 | 145900 | 3609232530 | 5320 | 5320 | 5330 | 5320 | 263 |
| 256 | 20230818 | 145800 | 3607833360 | 5320 | 5320 | 5320 | 5310 | 517 |
| 257 | 20230818 | 145700 | 3605082930 | 5320 | 5320 | 5320 | 5310 | 1176 |
| 258 | 20230818 | 145600 | 3598828060 | 5310 | 5310 | 5320 | 5310 | 1297 |
| 259 | 20230818 | 145500 | 3591929100 | 5310 | 5320 | 5320 | 5310 | 3216 |
| 260 | 20230818 | 145400 | 3574851940 | 5320 | 5300 | 5320 | 5300 | 3457 |
| 261 | 20230818 | 145300 | 3556475230 | 5310 | 5310 | 5320 | 5290 | 3023 |
| 262 | 20230818 | 145200 | 3540435990 | 5310 | 5310 | 5310 | 5310 | 100 |
| 263 | 20230818 | 145100 | 3539904990 | 5320 | 5320 | 5320 | 5320 | 526 |
| 264 | 20230818 | 145000 | 3537106670 | 5320 | 5320 | 5320 | 5310 | 1373 |
| 265 | 20230818 | 144900 | 3529802320 | 5320 | 5320 | 5320 | 5320 | 101 |
| 266 | 20230818 | 144800 | 3529265000 | 5330 | 5330 | 5330 | 5330 | 77 |
| 267 | 20230818 | 144700 | 3528854590 | 5330 | 5330 | 5330 | 5330 | 3 |
| 268 | 20230818 | 144600 | 3528838600 | 5330 | 5310 | 5330 | 5300 | 1150 |
| 269 | 20230818 | 144500 | 3522715130 | 5310 | 5320 | 5320 | 5310 | 103 |
| 270 | 20230818 | 144400 | 3522167450 | 5310 | 5310 | 5320 | 5310 | 850 |
| 271 | 20230818 | 144300 | 3517647580 | 5310 | 5320 | 5320 | 5310 | 11 |
| 272 | 20230818 | 144200 | 3517589070 | 5320 | 5300 | 5320 | 5300 | 210 |
| 273 | 20230818 | 144100 | 3516474210 | 5310 | 5310 | 5310 | 5310 | 0 |
| 274 | 20230818 | 144000 | 3516474210 | 5310 | 5300 | 5310 | 5300 | 1073 |
| 275 | 20230818 | 143900 | 3510786540 | 5300 | 5300 | 5300 | 5300 | 921 |
| 276 | 20230818 | 143800 | 3505905240 | 5300 | 5300 | 5300 | 5300 | 790 |
| 277 | 20230818 | 143700 | 3501718240 | 5300 | 5310 | 5320 | 5300 | 1358 |
| 278 | 20230818 | 143600 | 3494508740 | 5310 | 5310 | 5310 | 5310 | 506 |
| 279 | 20230818 | 143500 | 3491821880 | 5310 | 5310 | 5320 | 5310 | 562 |
| 280 | 20230818 | 143400 | 3488837060 | 5320 | 5320 | 5320 | 5320 | 901 |
| 281 | 20230818 | 143300 | 3484043740 | 5310 | 5310 | 5320 | 5310 | 829 |
| 282 | 20230818 | 143200 | 3479638750 | 5310 | 5320 | 5320 | 5310 | 75 |
| 283 | 20230818 | 143100 | 3479240440 | 5320 | 5310 | 5320 | 5310 | 664 |
| 284 | 20230818 | 143000 | 3475711500 | 5310 | 5310 | 5310 | 5310 | 253 |
| 285 | 20230818 | 142900 | 3474368070 | 5320 | 5330 | 5330 | 5310 | 294 |
| 286 | 20230818 | 142800 | 3472806490 | 5340 | 5310 | 5340 | 5310 | 1421 |
| 287 | 20230818 | 142700 | 3465238130 | 5320 | 5320 | 5320 | 5320 | 70 |
| 288 | 20230818 | 142600 | 3464865730 | 5320 | 5320 | 5320 | 5320 | 449 |
| 289 | 20230818 | 142500 | 3462477050 | 5320 | 5330 | 5330 | 5300 | 1022 |
| 290 | 20230818 | 142400 | 3457060260 | 5300 | 5300 | 5330 | 5300 | 1326 |
| 291 | 20230818 | 142300 | 3450028370 | 5300 | 5310 | 5310 | 5300 | 287 |
| 292 | 20230818 | 142200 | 3448504990 | 5310 | 5310 | 5310 | 5310 | 20 |
| 293 | 20230818 | 142100 | 3448398790 | 5310 | 5310 | 5310 | 5310 | 692 |
| 294 | 20230818 | 142000 | 3444724270 | 5310 | 5310 | 5310 | 5310 | 477 |
| 295 | 20230818 | 141900 | 3442191400 | 5310 | 5320 | 5320 | 5310 | 1297 |
| 296 | 20230818 | 141800 | 3435292360 | 5330 | 5330 | 5330 | 5330 | 307 |
| 297 | 20230818 | 141700 | 3433656050 | 5330 | 5320 | 5330 | 5320 | 960 |
| 298 | 20230818 | 141600 | 3428539260 | 5330 | 5330 | 5330 | 5330 | 55 |
| 299 | 20230818 | 141500 | 3428246110 | 5330 | 5320 | 5330 | 5320 | 14 |
| 300 | 20230818 | 141400 | 3428171590 | 5320 | 5320 | 5320 | 5320 | 201 |
| 301 | 20230818 | 141300 | 3427102270 | 5330 | 5330 | 5330 | 5330 | 732 |
| 302 | 20230818 | 141200 | 3423200710 | 5330 | 5340 | 5340 | 5330 | 2063 |
| 303 | 20230818 | 141100 | 3412204910 | 5340 | 5330 | 5340 | 5330 | 1604 |
| 304 | 20230818 | 141000 | 3403653570 | 5330 | 5330 | 5330 | 5330 | 266 |
| 305 | 20230818 | 140900 | 3402235790 | 5340 | 5340 | 5340 | 5340 | 11 |
| 306 | 20230818 | 140800 | 3402177050 | 5330 | 5330 | 5340 | 5330 | 970 |
| 307 | 20230818 | 140700 | 3397002110 | 5320 | 5320 | 5320 | 5320 | 0 |
| 308 | 20230818 | 140600 | 3397002110 | 5320 | 5330 | 5330 | 5320 | 127 |
| 309 | 20230818 | 140500 | 3396325300 | 5330 | 5330 | 5330 | 5320 | 1580 |
| 310 | 20230818 | 140400 | 3387905120 | 5330 | 5330 | 5330 | 5330 | 86 |
| 311 | 20230818 | 140300 | 3387446740 | 5340 | 5330 | 5340 | 5330 | 175 |
| 312 | 20230818 | 140200 | 3386513860 | 5330 | 5330 | 5330 | 5330 | 163 |
| 313 | 20230818 | 140100 | 3385645070 | 5330 | 5330 | 5330 | 5330 | 200 |
| 314 | 20230818 | 140000 | 3384579070 | 5340 | 5330 | 5340 | 5330 | 1093 |
| 315 | 20230818 | 135900 | 3378742490 | 5330 | 5340 | 5340 | 5330 | 132 |
| 316 | 20230818 | 135800 | 3378038810 | 5340 | 5340 | 5340 | 5340 | 738 |
| 317 | 20230818 | 135700 | 3374097890 | 5340 | 5340 | 5340 | 5340 | 332 |
| 318 | 20230818 | 135600 | 3372325010 | 5340 | 5330 | 5340 | 5330 | 5472 |
| 319 | 20230818 | 135500 | 3343156870 | 5340 | 5330 | 5340 | 5330 | 462 |
| 320 | 20230818 | 135400 | 3340691550 | 5330 | 5340 | 5340 | 5330 | 1687 |
| 321 | 20230818 | 135300 | 3331683560 | 5340 | 5340 | 5350 | 5340 | 161 |
| 322 | 20230818 | 135200 | 3330823760 | 5340 | 5340 | 5340 | 5340 | 101 |
| 323 | 20230818 | 135100 | 3330284420 | 5350 | 5340 | 5350 | 5340 | 1406 |
| 324 | 20230818 | 135000 | 3322770750 | 5340 | 5340 | 5340 | 5340 | 60 |
| 325 | 20230818 | 134900 | 3322450350 | 5340 | 5340 | 5340 | 5340 | 1050 |
| 326 | 20230818 | 134800 | 3316843350 | 5340 | 5340 | 5340 | 5340 | 915 |
| 327 | 20230818 | 134700 | 3311957250 | 5340 | 5350 | 5350 | 5340 | 864 |
| 328 | 20230818 | 134600 | 3307340660 | 5340 | 5340 | 5340 | 5340 | 355 |
| 329 | 20230818 | 134500 | 3305444960 | 5340 | 5340 | 5340 | 5340 | 1000 |
| 330 | 20230818 | 134400 | 3300104960 | 5340 | 5350 | 5350 | 5340 | 77 |
| 331 | 20230818 | 134300 | 3299693150 | 5350 | 5360 | 5360 | 5350 | 18 |
| 332 | 20230818 | 134200 | 3299596830 | 5360 | 5360 | 5360 | 5360 | 213 |
| 333 | 20230818 | 134100 | 3298455150 | 5360 | 5350 | 5360 | 5340 | 1717 |
| 334 | 20230818 | 134000 | 3289257840 | 5360 | 5360 | 5360 | 5360 | 8 |
| 335 | 20230818 | 133900 | 3289214960 | 5360 | 5350 | 5360 | 5350 | 203 |
| 336 | 20230818 | 133800 | 3288127560 | 5350 | 5370 | 5370 | 5350 | 1802 |
| 337 | 20230818 | 133700 | 3278468630 | 5370 | 5370 | 5370 | 5360 | 74 |
| 338 | 20230818 | 133600 | 3278071390 | 5370 | 5370 | 5380 | 5370 | 1674 |
| 339 | 20230818 | 133500 | 3269081130 | 5370 | 5360 | 5370 | 5360 | 1673 |
| 340 | 20230818 | 133400 | 3260103610 | 5360 | 5350 | 5370 | 5340 | 5924 |
| 341 | 20230818 | 133300 | 3228375480 | 5340 | 5340 | 5340 | 5340 | 1106 |
| 342 | 20230818 | 133200 | 3222469440 | 5340 | 5330 | 5340 | 5320 | 3058 |
| 343 | 20230818 | 133100 | 3206146180 | 5340 | 5340 | 5340 | 5330 | 1301 |
| 344 | 20230818 | 133000 | 3199208840 | 5320 | 5310 | 5340 | 5310 | 5666 |
| 345 | 20230818 | 132900 | 3169040700 | 5310 | 5320 | 5320 | 5310 | 229 |
| 346 | 20230818 | 132800 | 3167824660 | 5310 | 5320 | 5320 | 5310 | 735 |
| 347 | 20230818 | 132700 | 3163916510 | 5320 | 5320 | 5320 | 5320 | 820 |
| 348 | 20230818 | 132600 | 3159554110 | 5320 | 5330 | 5330 | 5320 | 749 |
| 349 | 20230818 | 132500 | 3155569390 | 5330 | 5330 | 5330 | 5330 | 100 |
| 350 | 20230818 | 132400 | 3155036390 | 5330 | 5330 | 5330 | 5330 | 258 |
| 351 | 20230818 | 132300 | 3153661250 | 5330 | 5330 | 5330 | 5330 | 400 |
| 352 | 20230818 | 132200 | 3151529250 | 5320 | 5350 | 5350 | 5320 | 169 |
| 353 | 20230818 | 132100 | 3150628990 | 5340 | 5340 | 5350 | 5340 | 427 |
| 354 | 20230818 | 132000 | 3148348760 | 5340 | 5340 | 5340 | 5340 | 0 |
| 355 | 20230818 | 131900 | 3148348760 | 5340 | 5340 | 5340 | 5340 | 696 |
| 356 | 20230818 | 131800 | 3144632120 | 5330 | 5330 | 5330 | 5330 | 10 |
| 357 | 20230818 | 131700 | 3144578820 | 5340 | 5340 | 5340 | 5340 | 11 |
| 358 | 20230818 | 131600 | 3144520080 | 5340 | 5340 | 5340 | 5340 | 1123 |
| 359 | 20230818 | 131500 | 3138523260 | 5340 | 5340 | 5340 | 5340 | 281 |
| 360 | 20230818 | 131400 | 3137022720 | 5340 | 5310 | 5340 | 5310 | 2566 |
| 361 | 20230818 | 131300 | 3123342550 | 5330 | 5340 | 5340 | 5330 | 30 |
| 362 | 20230818 | 131200 | 3123182590 | 5340 | 5340 | 5340 | 5340 | 106 |
| 363 | 20230818 | 131100 | 3122616550 | 5350 | 5350 | 5350 | 5350 | 400 |
| 364 | 20230818 | 131000 | 3120476550 | 5350 | 5350 | 5350 | 5350 | 0 |
| 365 | 20230818 | 130900 | 3120476550 | 5350 | 5340 | 5350 | 5310 | 1124 |
| 366 | 20230818 | 130800 | 3114502410 | 5350 | 5340 | 5350 | 5340 | 1584 |
| 367 | 20230818 | 130700 | 3106043840 | 5340 | 5330 | 5340 | 5330 | 4329 |
| 368 | 20230818 | 130600 | 3082933110 | 5330 | 5340 | 5340 | 5330 | 210 |
| 369 | 20230818 | 130500 | 3081811730 | 5340 | 5340 | 5340 | 5300 | 10229 |
| 370 | 20230818 | 130400 | 3027481860 | 5340 | 5340 | 5340 | 5340 | 70 |
| 371 | 20230818 | 130300 | 3027108060 | 5340 | 5350 | 5350 | 5340 | 9 |
| 372 | 20230818 | 130200 | 3027059990 | 5350 | 5340 | 5350 | 5340 | 3048 |
| 373 | 20230818 | 130100 | 3010783170 | 5340 | 5340 | 5340 | 5340 | 8 |
| 374 | 20230818 | 130000 | 3010740450 | 5350 | 5350 | 5350 | 5350 | 952 |
| 375 | 20230818 | 125900 | 3005647250 | 5340 | 5330 | 5340 | 5330 | 2546 |
| 376 | 20230818 | 125800 | 2992056610 | 5330 | 5330 | 5330 | 5330 | 383 |
| 377 | 20230818 | 125700 | 2990015220 | 5330 | 5340 | 5340 | 5330 | 305 |
| 378 | 20230818 | 125600 | 2988389520 | 5340 | 5350 | 5350 | 5340 | 105 |
| 379 | 20230818 | 125500 | 2987828770 | 5350 | 5350 | 5350 | 5350 | 4 |
| 380 | 20230818 | 125400 | 2987807370 | 5350 | 5350 | 5350 | 5350 | 510 |
| 381 | 20230818 | 125300 | 2985078870 | 5350 | 5340 | 5350 | 5330 | 5132 |
| 382 | 20230818 | 125200 | 2957651120 | 5330 | 5330 | 5330 | 5330 | 401 |
| 383 | 20230818 | 125100 | 2955513790 | 5330 | 5310 | 5330 | 5310 | 5414 |
| 384 | 20230818 | 125000 | 2926659600 | 5320 | 5330 | 5330 | 5320 | 1089 |
| 385 | 20230818 | 124900 | 2920865920 | 5330 | 5330 | 5330 | 5330 | 0 |
| 386 | 20230818 | 124800 | 2920865920 | 5330 | 5330 | 5330 | 5330 | 178 |
| 387 | 20230818 | 124700 | 2919917180 | 5330 | 5330 | 5330 | 5330 | 349 |
| 388 | 20230818 | 124600 | 2918057010 | 5330 | 5330 | 5330 | 5320 | 110 |
| 389 | 20230818 | 124500 | 2917471600 | 5330 | 5320 | 5330 | 5320 | 392 |
| 390 | 20230818 | 124400 | 2915382360 | 5320 | 5320 | 5320 | 5320 | 4 |
| 391 | 20230818 | 124300 | 2915361080 | 5320 | 5320 | 5320 | 5310 | 2728 |
| 392 | 20230818 | 124200 | 2900852220 | 5320 | 5320 | 5330 | 5320 | 831 |
| 393 | 20230818 | 124100 | 2896430080 | 5330 | 5330 | 5330 | 5320 | 1871 |
| 394 | 20230818 | 124000 | 2886467650 | 5330 | 5330 | 5330 | 5330 | 189 |
| 395 | 20230818 | 123900 | 2885460280 | 5330 | 5330 | 5330 | 5330 | 7 |
| 396 | 20230818 | 123800 | 2885422970 | 5330 | 5330 | 5330 | 5330 | 1 |
| 397 | 20230818 | 123700 | 2885417640 | 5330 | 5340 | 5340 | 5330 | 279 |
| 398 | 20230818 | 123600 | 2883930540 | 5340 | 5340 | 5340 | 5340 | 13 |
| 399 | 20230818 | 123500 | 2883861120 | 5340 | 5360 | 5360 | 5340 | 231 |
| 400 | 20230818 | 123400 | 2882627060 | 5360 | 5360 | 5360 | 5360 | 11 |
| 401 | 20230818 | 123300 | 2882568100 | 5340 | 5350 | 5360 | 5340 | 5469 |
| 402 | 20230818 | 123200 | 2853312600 | 5360 | 5360 | 5360 | 5350 | 3064 |
| 403 | 20230818 | 123100 | 2836889730 | 5360 | 5350 | 5360 | 5350 | 4933 |
| 404 | 20230818 | 123000 | 2810492650 | 5340 | 5350 | 5350 | 5340 | 110 |
| 405 | 20230818 | 122900 | 2809904200 | 5340 | 5350 | 5350 | 5330 | 757 |
| 406 | 20230818 | 122800 | 2805861820 | 5330 | 5330 | 5350 | 5330 | 458 |
| 407 | 20230818 | 122700 | 2803419140 | 5340 | 5330 | 5340 | 5330 | 1618 |
| 408 | 20230818 | 122600 | 2794784020 | 5340 | 5340 | 5340 | 5340 | 871 |
| 409 | 20230818 | 122500 | 2790132880 | 5340 | 5340 | 5340 | 5330 | 2614 |
| 410 | 20230818 | 122400 | 2776198720 | 5340 | 5330 | 5340 | 5330 | 113 |
| 411 | 20230818 | 122300 | 2775595730 | 5330 | 5330 | 5330 | 5330 | 11 |
| 412 | 20230818 | 122200 | 2775537100 | 5320 | 5320 | 5320 | 5320 | 1 |
| 413 | 20230818 | 122100 | 2775531780 | 5340 | 5320 | 5340 | 5320 | 2712 |
| 414 | 20230818 | 122000 | 2761103900 | 5320 | 5320 | 5320 | 5320 | 273 |
| 415 | 20230818 | 121900 | 2759651540 | 5330 | 5340 | 5340 | 5330 | 1384 |
| 416 | 20230818 | 121800 | 2752270980 | 5340 | 5330 | 5350 | 5330 | 3464 |
| 417 | 20230818 | 121700 | 2733777920 | 5330 | 5330 | 5330 | 5320 | 904 |
| 418 | 20230818 | 121600 | 2728963020 | 5330 | 5330 | 5330 | 5320 | 1981 |
| 419 | 20230818 | 121500 | 2718406290 | 5320 | 5330 | 5330 | 5320 | 1566 |
| 420 | 20230818 | 121400 | 2710075040 | 5330 | 5330 | 5330 | 5330 | 150 |
| 421 | 20230818 | 121300 | 2709275540 | 5340 | 5330 | 5340 | 5320 | 2019 |
| 422 | 20230818 | 121200 | 2698517710 | 5320 | 5330 | 5330 | 5320 | 367 |
| 423 | 20230818 | 121100 | 2696562000 | 5330 | 5330 | 5340 | 5330 | 1048 |
| 424 | 20230818 | 121000 | 2690975970 | 5330 | 5330 | 5330 | 5330 | 1340 |
| 425 | 20230818 | 120900 | 2683833770 | 5330 | 5320 | 5330 | 5320 | 2250 |
| 426 | 20230818 | 120800 | 2671862770 | 5320 | 5330 | 5330 | 5320 | 2113 |
| 427 | 20230818 | 120700 | 2660611510 | 5330 | 5330 | 5330 | 5330 | 7 |
| 428 | 20230818 | 120600 | 2660574200 | 5330 | 5330 | 5330 | 5330 | 1293 |
| 429 | 20230818 | 120500 | 2653682510 | 5340 | 5330 | 5340 | 5330 | 3562 |
| 430 | 20230818 | 120400 | 2634691430 | 5340 | 5330 | 5340 | 5330 | 846 |
| 431 | 20230818 | 120300 | 2630182240 | 5330 | 5310 | 5330 | 5310 | 3483 |
| 432 | 20230818 | 120200 | 2611619250 | 5310 | 5320 | 5320 | 5310 | 1300 |
| 433 | 20230818 | 120100 | 2604709710 | 5330 | 5310 | 5330 | 5310 | 4509 |
| 434 | 20230818 | 120000 | 2580727430 | 5310 | 5300 | 5310 | 5300 | 3870 |
| 435 | 20230818 | 115900 | 2560180250 | 5310 | 5290 | 5310 | 5290 | 294 |
| 436 | 20230818 | 115800 | 2558624970 | 5290 | 5300 | 5300 | 5290 | 530 |
| 437 | 20230818 | 115700 | 2555819970 | 5300 | 5300 | 5300 | 5300 | 589 |
| 438 | 20230818 | 115600 | 2552698270 | 5300 | 5310 | 5310 | 5290 | 3665 |
| 439 | 20230818 | 115500 | 2533273870 | 5300 | 5300 | 5300 | 5300 | 1111 |
| 440 | 20230818 | 115400 | 2527385570 | 5300 | 5300 | 5300 | 5290 | 1057 |
| 441 | 20230818 | 115300 | 2521783970 | 5300 | 5290 | 5300 | 5290 | 2169 |
| 442 | 20230818 | 115200 | 2510293490 | 5270 | 5290 | 5290 | 5270 | 388 |
| 443 | 20230818 | 115100 | 2508246730 | 5290 | 5270 | 5290 | 5270 | 301 |
| 444 | 20230818 | 115000 | 2506654460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 445 | 20230818 | 114900 | 2506654460 | 5260 | 5260 | 5260 | 5260 | 0 |
| 446 | 20230818 | 114800 | 2506654460 | 5260 | 5260 | 5260 | 5260 | 1501 |
| 447 | 20230818 | 114700 | 2498759200 | 5290 | 5290 | 5290 | 5290 | 91 |
| 448 | 20230818 | 114600 | 2498277810 | 5290 | 5280 | 5290 | 5280 | 4314 |
| 449 | 20230818 | 114500 | 2475497250 | 5290 | 5290 | 5300 | 5290 | 1916 |
| 450 | 20230818 | 114400 | 2465361530 | 5290 | 5290 | 5290 | 5290 | 0 |
| 451 | 20230818 | 114300 | 2465361530 | 5290 | 5280 | 5290 | 5260 | 881 |
| 452 | 20230818 | 114200 | 2460716090 | 5280 | 5260 | 5280 | 5260 | 785 |
| 453 | 20230818 | 114100 | 2456576990 | 5260 | 5260 | 5260 | 5260 | 2080 |
| 454 | 20230818 | 114000 | 2445636190 | 5260 | 5280 | 5280 | 5260 | 6573 |
| 455 | 20230818 | 113900 | 2411021390 | 5300 | 5300 | 5300 | 5290 | 15 |
| 456 | 20230818 | 113800 | 2410941930 | 5280 | 5280 | 5280 | 5280 | 485 |
| 457 | 20230818 | 113700 | 2408381130 | 5280 | 5280 | 5280 | 5280 | 0 |
| 458 | 20230818 | 113600 | 2408381130 | 5280 | 5280 | 5280 | 5280 | 0 |
| 459 | 20230818 | 113500 | 2408381130 | 5280 | 5280 | 5280 | 5280 | 4093 |
| 460 | 20230818 | 113400 | 2386770090 | 5280 | 5300 | 5300 | 5280 | 1560 |
| 461 | 20230818 | 113300 | 2378514510 | 5310 | 5320 | 5320 | 5310 | 616 |
| 462 | 20230818 | 113200 | 2375243250 | 5320 | 5310 | 5320 | 5310 | 250 |
| 463 | 20230818 | 113100 | 2373913310 | 5310 | 5320 | 5320 | 5310 | 325 |
| 464 | 20230818 | 113000 | 2372184380 | 5320 | 5300 | 5320 | 5300 | 3792 |
| 465 | 20230818 | 112900 | 2352048750 | 5300 | 5300 | 5300 | 5300 | 0 |
| 466 | 20230818 | 112800 | 2352048750 | 5300 | 5300 | 5300 | 5300 | 2 |
| 467 | 20230818 | 112700 | 2352038150 | 5300 | 5310 | 5310 | 5300 | 1370 |
| 468 | 20230818 | 112600 | 2344775550 | 5300 | 5290 | 5300 | 5290 | 378 |
| 469 | 20230818 | 112500 | 2342774510 | 5300 | 5300 | 5300 | 5300 | 500 |
| 470 | 20230818 | 112400 | 2340124510 | 5290 | 5310 | 5310 | 5290 | 186 |
| 471 | 20230818 | 112300 | 2339140340 | 5300 | 5300 | 5300 | 5290 | 1740 |
| 472 | 20230818 | 112200 | 2329919350 | 5300 | 5310 | 5310 | 5300 | 536 |
| 473 | 20230818 | 112100 | 2327077530 | 5300 | 5310 | 5310 | 5300 | 485 |
| 474 | 20230818 | 112000 | 2324506960 | 5310 | 5310 | 5310 | 5310 | 2231 |
| 475 | 20230818 | 111900 | 2312660350 | 5320 | 5330 | 5330 | 5320 | 527 |
| 476 | 20230818 | 111800 | 2309856510 | 5330 | 5330 | 5330 | 5330 | 553 |
| 477 | 20230818 | 111700 | 2306909020 | 5320 | 5310 | 5330 | 5310 | 3052 |
| 478 | 20230818 | 111600 | 2290674910 | 5310 | 5300 | 5310 | 5300 | 5035 |
| 479 | 20230818 | 111500 | 2263964260 | 5310 | 5300 | 5310 | 5300 | 1121 |
| 480 | 20230818 | 111400 | 2258020960 | 5290 | 5300 | 5300 | 5290 | 434 |
| 481 | 20230818 | 111300 | 2255721900 | 5300 | 5300 | 5300 | 5300 | 361 |
| 482 | 20230818 | 111200 | 2253808600 | 5290 | 5290 | 5300 | 5290 | 1062 |
| 483 | 20230818 | 111100 | 2248190250 | 5290 | 5300 | 5300 | 5290 | 1862 |
| 484 | 20230818 | 111000 | 2238337480 | 5310 | 5290 | 5310 | 5290 | 19 |
| 485 | 20230818 | 110900 | 2238236790 | 5290 | 5290 | 5300 | 5290 | 1620 |
| 486 | 20230818 | 110800 | 2229666890 | 5290 | 5300 | 5300 | 5290 | 8670 |
| 487 | 20230818 | 110700 | 2183729380 | 5310 | 5300 | 5310 | 5300 | 1511 |
| 488 | 20230818 | 110600 | 2175720970 | 5300 | 5290 | 5300 | 5290 | 955 |
| 489 | 20230818 | 110500 | 2170662580 | 5290 | 5290 | 5290 | 5290 | 215 |
| 490 | 20230818 | 110400 | 2169525230 | 5290 | 5280 | 5290 | 5280 | 699 |
| 491 | 20230818 | 110300 | 2165834470 | 5280 | 5280 | 5280 | 5280 | 243 |
| 492 | 20230818 | 110200 | 2164551430 | 5280 | 5270 | 5280 | 5270 | 538 |
| 493 | 20230818 | 110100 | 2161715800 | 5270 | 5280 | 5280 | 5270 | 477 |
| 494 | 20230818 | 110000 | 2159200010 | 5280 | 5290 | 5290 | 5270 | 132 |
| 495 | 20230818 | 105900 | 2158501950 | 5280 | 5280 | 5280 | 5270 | 1379 |
| 496 | 20230818 | 105800 | 2151227830 | 5270 | 5260 | 5270 | 5260 | 687 |
| 497 | 20230818 | 105700 | 2147608360 | 5260 | 5260 | 5260 | 5250 | 567 |
| 498 | 20230818 | 105600 | 2144628860 | 5250 | 5250 | 5250 | 5250 | 300 |
| 499 | 20230818 | 105500 | 2143053860 | 5250 | 5260 | 5310 | 5240 | 15196 |
| 500 | 20230818 | 105400 | 2063209240 | 5260 | 5270 | 5270 | 5260 | 1023 |
| 501 | 20230818 | 105300 | 2057819230 | 5290 | 5280 | 5300 | 5260 | 4946 |
| 502 | 20230818 | 105200 | 2031731200 | 5300 | 5320 | 5330 | 5280 | 15632 |
| 503 | 20230818 | 105100 | 1948745230 | 5330 | 5330 | 5330 | 5320 | 1147 |
| 504 | 20230818 | 105000 | 1942636460 | 5320 | 5320 | 5330 | 5320 | 1627 |
| 505 | 20230818 | 104900 | 1933974810 | 5320 | 5340 | 5340 | 5310 | 1891 |
| 506 | 20230818 | 104800 | 1923904830 | 5340 | 5350 | 5350 | 5320 | 7083 |
| 507 | 20230818 | 104700 | 1886149940 | 5330 | 5340 | 5350 | 5330 | 3384 |
| 508 | 20230818 | 104600 | 1868073980 | 5350 | 5360 | 5360 | 5340 | 5324 |
| 509 | 20230818 | 104500 | 1839615610 | 5360 | 5370 | 5370 | 5330 | 5531 |
| 510 | 20230818 | 104400 | 1810030950 | 5360 | 5340 | 5370 | 5320 | 22725 |
| 511 | 20230818 | 104300 | 1688569890 | 5330 | 5320 | 5340 | 5310 | 7925 |
| 512 | 20230818 | 104200 | 1646363880 | 5330 | 5300 | 5330 | 5300 | 1636 |
| 513 | 20230818 | 104100 | 1637664520 | 5320 | 5310 | 5330 | 5290 | 10140 |
| 514 | 20230818 | 104000 | 1583881000 | 5330 | 5330 | 5330 | 5300 | 13749 |
| 515 | 20230818 | 103900 | 1510676920 | 5330 | 5310 | 5330 | 5300 | 4351 |
| 516 | 20230818 | 103800 | 1487551600 | 5330 | 5300 | 5340 | 5290 | 4403 |
| 517 | 20230818 | 103700 | 1464132040 | 5330 | 5320 | 5340 | 5290 | 6769 |
| 518 | 20230818 | 103600 | 1428197330 | 5310 | 5310 | 5340 | 5290 | 3512 |
| 519 | 20230818 | 103500 | 1409504780 | 5310 | 5290 | 5310 | 5280 | 6277 |
| 520 | 20230818 | 103400 | 1376285820 | 5290 | 5300 | 5300 | 5290 | 5087 |
| 521 | 20230818 | 103300 | 1349374690 | 5300 | 5300 | 5310 | 5300 | 332 |
| 522 | 20230818 | 103200 | 1347614970 | 5310 | 5320 | 5320 | 5310 | 448 |
| 523 | 20230818 | 103100 | 1345235080 | 5320 | 5310 | 5320 | 5300 | 2137 |
| 524 | 20230818 | 103000 | 1333891730 | 5300 | 5300 | 5310 | 5300 | 1472 |
| 525 | 20230818 | 102900 | 1326090120 | 5300 | 5300 | 5300 | 5300 | 710 |
| 526 | 20230818 | 102800 | 1322327120 | 5300 | 5320 | 5320 | 5300 | 1610 |
| 527 | 20230818 | 102700 | 1313789760 | 5320 | 5320 | 5330 | 5320 | 765 |
| 528 | 20230818 | 102600 | 1309718020 | 5330 | 5300 | 5330 | 5300 | 2540 |
| 529 | 20230818 | 102500 | 1296217610 | 5300 | 5310 | 5320 | 5300 | 2806 |
| 530 | 20230818 | 102400 | 1281344830 | 5320 | 5330 | 5340 | 5310 | 589 |
| 531 | 20230818 | 102300 | 1278206420 | 5330 | 5340 | 5380 | 5330 | 8808 |
| 532 | 20230818 | 102200 | 1231209830 | 5350 | 5330 | 5380 | 5320 | 14705 |
| 533 | 20230818 | 102100 | 1152593180 | 5330 | 5340 | 5350 | 5320 | 3528 |
| 534 | 20230818 | 102000 | 1133757090 | 5340 | 5280 | 5340 | 5270 | 8448 |
| 535 | 20230818 | 101900 | 1088839450 | 5270 | 5280 | 5280 | 5270 | 3294 |
| 536 | 20230818 | 101800 | 1071478140 | 5270 | 5260 | 5280 | 5260 | 5261 |
| 537 | 20230818 | 101700 | 1043783620 | 5260 | 5220 | 5270 | 5220 | 4961 |
| 538 | 20230818 | 101600 | 1017775760 | 5220 | 5210 | 5220 | 5210 | 1228 |
| 539 | 20230818 | 101500 | 1011367880 | 5210 | 5210 | 5210 | 5210 | 39 |
| 540 | 20230818 | 101400 | 1011164690 | 5210 | 5210 | 5220 | 5210 | 516 |
| 541 | 20230818 | 101300 | 1008476230 | 5220 | 5220 | 5220 | 5220 | 2 |
| 542 | 20230818 | 101200 | 1008465790 | 5200 | 5210 | 5220 | 5200 | 2612 |
| 543 | 20230818 | 101100 | 994878070 | 5200 | 5190 | 5200 | 5190 | 1714 |
| 544 | 20230818 | 101000 | 985970770 | 5190 | 5190 | 5190 | 5190 | 505 |
| 545 | 20230818 | 100900 | 983349820 | 5190 | 5190 | 5190 | 5190 | 134 |
| 546 | 20230818 | 100800 | 982654360 | 5190 | 5170 | 5190 | 5170 | 215 |
| 547 | 20230818 | 100700 | 981542450 | 5170 | 5190 | 5190 | 5170 | 1510 |
| 548 | 20230818 | 100600 | 973727550 | 5170 | 5170 | 5170 | 5170 | 110 |
| 549 | 20230818 | 100500 | 973158850 | 5170 | 5170 | 5170 | 5170 | 2273 |
| 550 | 20230818 | 100400 | 961407440 | 5170 | 5190 | 5200 | 5170 | 1204 |
| 551 | 20230818 | 100300 | 955164630 | 5200 | 5200 | 5200 | 5200 | 1166 |
| 552 | 20230818 | 100200 | 949101430 | 5200 | 5200 | 5200 | 5200 | 101 |
| 553 | 20230818 | 100100 | 948576230 | 5200 | 5190 | 5200 | 5190 | 409 |
| 554 | 20230818 | 100000 | 946449440 | 5190 | 5190 | 5200 | 5170 | 2547 |
| 555 | 20230818 | 095900 | 933230850 | 5190 | 5180 | 5190 | 5160 | 3306 |
| 556 | 20230818 | 095800 | 916128180 | 5180 | 5180 | 5180 | 5180 | 850 |
| 557 | 20230818 | 095700 | 911725180 | 5180 | 5190 | 5190 | 5180 | 763 |
| 558 | 20230818 | 095600 | 907770510 | 5190 | 5200 | 5200 | 5190 | 1174 |
| 559 | 20230818 | 095500 | 901677420 | 5200 | 5200 | 5200 | 5200 | 284 |
| 560 | 20230818 | 095400 | 900200620 | 5200 | 5210 | 5210 | 5200 | 40 |
| 561 | 20230818 | 095300 | 899992520 | 5210 | 5210 | 5210 | 5180 | 1844 |
| 562 | 20230818 | 095200 | 890422110 | 5210 | 5210 | 5230 | 5210 | 410 |
| 563 | 20230818 | 095100 | 888285990 | 5210 | 5230 | 5230 | 5210 | 484 |
| 564 | 20230818 | 095000 | 885763150 | 5230 | 5230 | 5230 | 5230 | 266 |
| 565 | 20230818 | 094900 | 884371970 | 5230 | 5230 | 5230 | 5230 | 12 |
| 566 | 20230818 | 094800 | 884309210 | 5210 | 5210 | 5210 | 5210 | 36 |
| 567 | 20230818 | 094700 | 884121650 | 5210 | 5190 | 5210 | 5190 | 2671 |
| 568 | 20230818 | 094600 | 870222270 | 5190 | 5190 | 5200 | 5190 | 3118 |
| 569 | 20230818 | 094500 | 854008960 | 5190 | 5180 | 5190 | 5180 | 931 |
| 570 | 20230818 | 094400 | 849178530 | 5170 | 5180 | 5180 | 5170 | 158 |
| 571 | 20230818 | 094300 | 848360140 | 5180 | 5180 | 5180 | 5180 | 123 |
| 572 | 20230818 | 094200 | 847723000 | 5180 | 5180 | 5180 | 5170 | 127 |
| 573 | 20230818 | 094100 | 847065550 | 5180 | 5170 | 5180 | 5170 | 1151 |
| 574 | 20230818 | 094000 | 841114840 | 5170 | 5170 | 5170 | 5170 | 1703 |
| 575 | 20230818 | 093900 | 832310330 | 5170 | 5180 | 5180 | 5170 | 3328 |
| 576 | 20230818 | 093800 | 815098870 | 5180 | 5180 | 5190 | 5170 | 386 |
| 577 | 20230818 | 093700 | 813100970 | 5180 | 5190 | 5190 | 5180 | 158 |
| 578 | 20230818 | 093600 | 812282360 | 5180 | 5190 | 5190 | 5170 | 146 |
| 579 | 20230818 | 093500 | 811526120 | 5190 | 5190 | 5210 | 5160 | 6025 |
| 580 | 20230818 | 093400 | 780304720 | 5210 | 5220 | 5250 | 5180 | 14586 |
| 581 | 20230818 | 093300 | 704287730 | 5240 | 5250 | 5250 | 5220 | 12026 |
| 582 | 20230818 | 093200 | 641313740 | 5250 | 5230 | 5270 | 5230 | 8791 |
| 583 | 20230818 | 093100 | 595270180 | 5240 | 5240 | 5250 | 5230 | 3377 |
| 584 | 20230818 | 093000 | 577572600 | 5230 | 5220 | 5250 | 5220 | 1478 |
| 585 | 20230818 | 092900 | 569830110 | 5240 | 5240 | 5250 | 5220 | 3380 |
| 586 | 20230818 | 092800 | 552124940 | 5240 | 5240 | 5250 | 5230 | 9800 |
| 587 | 20230818 | 092700 | 500774360 | 5240 | 5230 | 5240 | 5230 | 5000 |
| 588 | 20230818 | 092600 | 474577120 | 5220 | 5220 | 5220 | 5220 | 101 |
| 589 | 20230818 | 092500 | 474049900 | 5210 | 5210 | 5210 | 5210 | 2185 |
| 590 | 20230818 | 092400 | 462666050 | 5210 | 5220 | 5230 | 5200 | 3606 |
| 591 | 20230818 | 092300 | 443887160 | 5220 | 5230 | 5230 | 5220 | 363 |
| 592 | 20230818 | 092200 | 441991880 | 5220 | 5200 | 5230 | 5200 | 1073 |
| 593 | 20230818 | 092100 | 436410390 | 5200 | 5230 | 5230 | 5200 | 854 |
| 594 | 20230818 | 092000 | 431951440 | 5230 | 5230 | 5250 | 5200 | 8330 |
| 595 | 20230818 | 091900 | 388512250 | 5230 | 5240 | 5240 | 5230 | 949 |
| 596 | 20230818 | 091800 | 383545130 | 5240 | 5240 | 5240 | 5230 | 216 |
| 597 | 20230818 | 091700 | 382414790 | 5230 | 5240 | 5240 | 5220 | 1410 |
| 598 | 20230818 | 091600 | 375037530 | 5230 | 5220 | 5230 | 5200 | 1614 |
| 599 | 20230818 | 091500 | 366614690 | 5220 | 5220 | 5220 | 5220 | 168 |
| 600 | 20230818 | 091400 | 365737730 | 5220 | 5200 | 5220 | 5200 | 1100 |
| 601 | 20230818 | 091300 | 359999530 | 5200 | 5210 | 5220 | 5190 | 7964 |
| 602 | 20230818 | 091200 | 318588060 | 5230 | 5220 | 5230 | 5210 | 2003 |
| 603 | 20230818 | 091100 | 308149950 | 5210 | 5210 | 5230 | 5210 | 1843 |
| 604 | 20230818 | 091000 | 298546720 | 5240 | 5250 | 5250 | 5220 | 5459 |
| 605 | 20230818 | 090900 | 269965290 | 5260 | 5230 | 5260 | 5230 | 3262 |
| 606 | 20230818 | 090800 | 252838800 | 5230 | 5220 | 5250 | 5220 | 3119 |
| 607 | 20230818 | 090700 | 236516370 | 5210 | 5170 | 5210 | 5170 | 5222 |
| 608 | 20230818 | 090600 | 209382500 | 5170 | 5180 | 5180 | 5150 | 7374 |
| 609 | 20230818 | 090500 | 171383170 | 5180 | 5200 | 5200 | 5180 | 1251 |
| 610 | 20230818 | 090400 | 164900630 | 5190 | 5150 | 5190 | 5150 | 1001 |
| 611 | 20230818 | 090300 | 159717770 | 5180 | 5160 | 5180 | 5140 | 3040 |
| 612 | 20230818 | 090200 | 143991100 | 5160 | 5120 | 5160 | 5120 | 7044 |
| 613 | 20230818 | 090100 | 107768530 | 5120 | 5160 | 5160 | 5100 | 12870 |
| 614 | 20230818 | 090000 | 41748920 | 5180 | 5190 | 5200 | 5150 | 7948 |