30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 185100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 3 | 20230818 | 185000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 4 | 20230818 | 184900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 5 | 20230818 | 184800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 6 | 20230818 | 184700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 7 | 20230818 | 184600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 8 | 20230818 | 184500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 9 | 20230818 | 184400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 10 | 20230818 | 184300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 11 | 20230818 | 184200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 12 | 20230818 | 184100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 13 | 20230818 | 184000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 14 | 20230818 | 183900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 15 | 20230818 | 183800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 16 | 20230818 | 183700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 17 | 20230818 | 183600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 18 | 20230818 | 183500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 19 | 20230818 | 183400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 20 | 20230818 | 183300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 21 | 20230818 | 183200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 22 | 20230818 | 183100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 23 | 20230818 | 183000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 24 | 20230818 | 182900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 25 | 20230818 | 182800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 26 | 20230818 | 182700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 27 | 20230818 | 182600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 28 | 20230818 | 182500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 29 | 20230818 | 182400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 30 | 20230818 | 182300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 31 | 20230818 | 182200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 32 | 20230818 | 182100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 33 | 20230818 | 182000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 34 | 20230818 | 181900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 35 | 20230818 | 181800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 36 | 20230818 | 181700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 37 | 20230818 | 181600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 38 | 20230818 | 181500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 39 | 20230818 | 181400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 40 | 20230818 | 181300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 41 | 20230818 | 181200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 42 | 20230818 | 181100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 43 | 20230818 | 181000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 44 | 20230818 | 180900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 45 | 20230818 | 180800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 46 | 20230818 | 180700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 47 | 20230818 | 180600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 48 | 20230818 | 180500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 49 | 20230818 | 180400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 50 | 20230818 | 180300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 51 | 20230818 | 180200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 52 | 20230818 | 180100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 53 | 20230818 | 180000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 54 | 20230818 | 175900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 55 | 20230818 | 175800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 56 | 20230818 | 175700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 57 | 20230818 | 175600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 58 | 20230818 | 175500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 59 | 20230818 | 175400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 60 | 20230818 | 175300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 61 | 20230818 | 175200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 62 | 20230818 | 175100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 63 | 20230818 | 175000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 64 | 20230818 | 174900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 65 | 20230818 | 174800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 66 | 20230818 | 174700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 67 | 20230818 | 174600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 68 | 20230818 | 174500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 69 | 20230818 | 174400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 70 | 20230818 | 174300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 71 | 20230818 | 174200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 72 | 20230818 | 174100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 73 | 20230818 | 174000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 74 | 20230818 | 173900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 75 | 20230818 | 173800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 76 | 20230818 | 173700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 77 | 20230818 | 173600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 78 | 20230818 | 173500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 79 | 20230818 | 173400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 80 | 20230818 | 173300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 81 | 20230818 | 173200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 82 | 20230818 | 173100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 83 | 20230818 | 173000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 84 | 20230818 | 172900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 85 | 20230818 | 172800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 86 | 20230818 | 172700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 87 | 20230818 | 172600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 88 | 20230818 | 172500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 89 | 20230818 | 172400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 90 | 20230818 | 172300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 91 | 20230818 | 172200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 92 | 20230818 | 172100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 93 | 20230818 | 172000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 94 | 20230818 | 171900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 95 | 20230818 | 171800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 96 | 20230818 | 171700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 97 | 20230818 | 171600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 98 | 20230818 | 171500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 99 | 20230818 | 171400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 100 | 20230818 | 171300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 101 | 20230818 | 171200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 102 | 20230818 | 171100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 103 | 20230818 | 171000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 104 | 20230818 | 170900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 105 | 20230818 | 170800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 106 | 20230818 | 170700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 107 | 20230818 | 170600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 108 | 20230818 | 170500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 109 | 20230818 | 170400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 110 | 20230818 | 170300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 111 | 20230818 | 170200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 112 | 20230818 | 170100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 113 | 20230818 | 170000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 114 | 20230818 | 165900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 115 | 20230818 | 165800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 116 | 20230818 | 165700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 117 | 20230818 | 165600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 118 | 20230818 | 165500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 119 | 20230818 | 165400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 120 | 20230818 | 165300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 121 | 20230818 | 165200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 122 | 20230818 | 165100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 123 | 20230818 | 165000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 124 | 20230818 | 164900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 125 | 20230818 | 164800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 126 | 20230818 | 164700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 127 | 20230818 | 164600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 128 | 20230818 | 164500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 129 | 20230818 | 164400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 130 | 20230818 | 164300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 131 | 20230818 | 164200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 132 | 20230818 | 164100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 133 | 20230818 | 164000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 134 | 20230818 | 163900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 135 | 20230818 | 163800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 136 | 20230818 | 163700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 137 | 20230818 | 163600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 138 | 20230818 | 163500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 139 | 20230818 | 163400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 140 | 20230818 | 163300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 141 | 20230818 | 163200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 142 | 20230818 | 163100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 143 | 20230818 | 163000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 144 | 20230818 | 162900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 145 | 20230818 | 162800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 146 | 20230818 | 162700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 147 | 20230818 | 162600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 148 | 20230818 | 162500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 149 | 20230818 | 162400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 150 | 20230818 | 162300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 151 | 20230818 | 162200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 152 | 20230818 | 162100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 153 | 20230818 | 162000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 154 | 20230818 | 161900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 155 | 20230818 | 161800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 156 | 20230818 | 161700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 157 | 20230818 | 161600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 158 | 20230818 | 161500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 159 | 20230818 | 161400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 160 | 20230818 | 161300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 161 | 20230818 | 161200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 162 | 20230818 | 161100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 163 | 20230818 | 161000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 164 | 20230818 | 160900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 165 | 20230818 | 160800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 166 | 20230818 | 160700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 167 | 20230818 | 160600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 168 | 20230818 | 160500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 169 | 20230818 | 160400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 170 | 20230818 | 160300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 171 | 20230818 | 160200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 172 | 20230818 | 160100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 173 | 20230818 | 160000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 174 | 20230818 | 155900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 175 | 20230818 | 155800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 176 | 20230818 | 155700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 177 | 20230818 | 155600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 178 | 20230818 | 155500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 179 | 20230818 | 155400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 180 | 20230818 | 155300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 181 | 20230818 | 155200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 182 | 20230818 | 155100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 183 | 20230818 | 155000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 184 | 20230818 | 154900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 185 | 20230818 | 154800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 186 | 20230818 | 154700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 187 | 20230818 | 154600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 188 | 20230818 | 154500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 189 | 20230818 | 154400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 190 | 20230818 | 154300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 191 | 20230818 | 154200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 192 | 20230818 | 154100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 193 | 20230818 | 154000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 194 | 20230818 | 153900 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 195 | 20230818 | 153800 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 196 | 20230818 | 153700 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 197 | 20230818 | 153600 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 198 | 20230818 | 153500 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 199 | 20230818 | 153400 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 200 | 20230818 | 153300 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 201 | 20230818 | 153200 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 202 | 20230818 | 153100 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 0 |
| 203 | 20230818 | 153000 | 9625718720 | 4390 | 4390 | 4390 | 4390 | 16549 |
| 204 | 20230818 | 152900 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 205 | 20230818 | 152800 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 206 | 20230818 | 152700 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 207 | 20230818 | 152600 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 208 | 20230818 | 152500 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 209 | 20230818 | 152400 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 210 | 20230818 | 152300 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 211 | 20230818 | 152200 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 212 | 20230818 | 152100 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 213 | 20230818 | 152000 | 9553068610 | 4355 | 4355 | 4355 | 4355 | 0 |
| 214 | 20230818 | 151900 | 9553068610 | 4355 | 4370 | 4370 | 4355 | 3112 |
| 215 | 20230818 | 151800 | 9539505830 | 4370 | 4370 | 4370 | 4365 | 635 |
| 216 | 20230818 | 151700 | 9536731065 | 4370 | 4360 | 4370 | 4360 | 2896 |
| 217 | 20230818 | 151600 | 9524090565 | 4360 | 4350 | 4360 | 4350 | 643 |
| 218 | 20230818 | 151500 | 9521289125 | 4350 | 4350 | 4350 | 4345 | 89 |
| 219 | 20230818 | 151400 | 9520901980 | 4350 | 4365 | 4365 | 4345 | 1747 |
| 220 | 20230818 | 151300 | 9513309295 | 4345 | 4340 | 4345 | 4340 | 3126 |
| 221 | 20230818 | 151200 | 9499741165 | 4340 | 4365 | 4365 | 4340 | 936 |
| 222 | 20230818 | 151100 | 9495668875 | 4365 | 4365 | 4365 | 4365 | 1064 |
| 223 | 20230818 | 151000 | 9491024515 | 4365 | 4365 | 4365 | 4340 | 179 |
| 224 | 20230818 | 150900 | 9490244680 | 4370 | 4370 | 4370 | 4370 | 105 |
| 225 | 20230818 | 150800 | 9489785830 | 4370 | 4345 | 4370 | 4330 | 1375 |
| 226 | 20230818 | 150700 | 9483807670 | 4320 | 4320 | 4340 | 4320 | 3555 |
| 227 | 20230818 | 150600 | 9468399190 | 4320 | 4340 | 4340 | 4320 | 4136 |
| 228 | 20230818 | 150500 | 9450511190 | 4340 | 4345 | 4345 | 4335 | 654 |
| 229 | 20230818 | 150400 | 9447673550 | 4345 | 4350 | 4350 | 4345 | 280 |
| 230 | 20230818 | 150300 | 9446455555 | 4355 | 4350 | 4360 | 4350 | 890 |
| 231 | 20230818 | 150200 | 9442578290 | 4350 | 4365 | 4365 | 4350 | 2521 |
| 232 | 20230818 | 150100 | 9431586835 | 4370 | 4375 | 4375 | 4370 | 2030 |
| 233 | 20230818 | 150000 | 9422714625 | 4370 | 4380 | 4380 | 4370 | 375 |
| 234 | 20230818 | 145900 | 9421074210 | 4375 | 4370 | 4380 | 4370 | 542 |
| 235 | 20230818 | 145800 | 9418701455 | 4370 | 4370 | 4380 | 4370 | 1381 |
| 236 | 20230818 | 145700 | 9412662720 | 4375 | 4375 | 4375 | 4375 | 183 |
| 237 | 20230818 | 145600 | 9411862095 | 4370 | 4375 | 4375 | 4370 | 306 |
| 238 | 20230818 | 145500 | 9410524825 | 4375 | 4370 | 4380 | 4370 | 1458 |
| 239 | 20230818 | 145400 | 9404144495 | 4370 | 4360 | 4370 | 4360 | 1805 |
| 240 | 20230818 | 145300 | 9396260380 | 4360 | 4355 | 4360 | 4355 | 4924 |
| 241 | 20230818 | 145200 | 9374811125 | 4350 | 4350 | 4350 | 4335 | 121 |
| 242 | 20230818 | 145100 | 9374285675 | 4355 | 4365 | 4365 | 4325 | 4009 |
| 243 | 20230818 | 145000 | 9356903250 | 4360 | 4360 | 4365 | 4360 | 981 |
| 244 | 20230818 | 144900 | 9352626080 | 4360 | 4360 | 4360 | 4360 | 196 |
| 245 | 20230818 | 144800 | 9351771520 | 4360 | 4360 | 4360 | 4355 | 205 |
| 246 | 20230818 | 144700 | 9350877730 | 4355 | 4355 | 4355 | 4355 | 831 |
| 247 | 20230818 | 144600 | 9347258725 | 4350 | 4345 | 4350 | 4340 | 1114 |
| 248 | 20230818 | 144500 | 9342416750 | 4345 | 4345 | 4345 | 4340 | 369 |
| 249 | 20230818 | 144400 | 9340813945 | 4340 | 4340 | 4345 | 4340 | 667 |
| 250 | 20230818 | 144300 | 9337918945 | 4340 | 4340 | 4345 | 4340 | 357 |
| 251 | 20230818 | 144200 | 9336368295 | 4340 | 4335 | 4345 | 4335 | 685 |
| 252 | 20230818 | 144100 | 9333395690 | 4340 | 4340 | 4340 | 4330 | 547 |
| 253 | 20230818 | 144000 | 9331023950 | 4345 | 4345 | 4345 | 4345 | 146 |
| 254 | 20230818 | 143900 | 9330389580 | 4350 | 4345 | 4350 | 4345 | 500 |
| 255 | 20230818 | 143800 | 9328216595 | 4345 | 4340 | 4350 | 4340 | 168 |
| 256 | 20230818 | 143700 | 9327486620 | 4350 | 4335 | 4350 | 4335 | 17 |
| 257 | 20230818 | 143600 | 9327412705 | 4335 | 4335 | 4335 | 4335 | 200 |
| 258 | 20230818 | 143500 | 9326545705 | 4335 | 4335 | 4340 | 4325 | 3157 |
| 259 | 20230818 | 143400 | 9312863890 | 4335 | 4340 | 4350 | 4335 | 3454 |
| 260 | 20230818 | 143300 | 9297875985 | 4340 | 4335 | 4340 | 4335 | 67 |
| 261 | 20230818 | 143200 | 9297585530 | 4340 | 4340 | 4340 | 4340 | 46 |
| 262 | 20230818 | 143100 | 9297385890 | 4340 | 4335 | 4340 | 4335 | 354 |
| 263 | 20230818 | 143000 | 9295850580 | 4340 | 4340 | 4340 | 4335 | 157 |
| 264 | 20230818 | 142900 | 9295169205 | 4340 | 4340 | 4340 | 4340 | 50 |
| 265 | 20230818 | 142800 | 9294952205 | 4340 | 4335 | 4340 | 4335 | 445 |
| 266 | 20230818 | 142700 | 9293021905 | 4340 | 4340 | 4345 | 4340 | 848 |
| 267 | 20230818 | 142600 | 9289341155 | 4345 | 4350 | 4350 | 4345 | 790 |
| 268 | 20230818 | 142500 | 9285907605 | 4350 | 4345 | 4350 | 4345 | 169 |
| 269 | 20230818 | 142400 | 9285173080 | 4345 | 4350 | 4350 | 4345 | 1796 |
| 270 | 20230818 | 142300 | 9277369255 | 4350 | 4350 | 4350 | 4350 | 477 |
| 271 | 20230818 | 142200 | 9275294305 | 4350 | 4350 | 4350 | 4345 | 157 |
| 272 | 20230818 | 142100 | 9274611540 | 4345 | 4340 | 4350 | 4340 | 112 |
| 273 | 20230818 | 142000 | 9274124990 | 4340 | 4355 | 4355 | 4340 | 479 |
| 274 | 20230818 | 141900 | 9272043345 | 4355 | 4345 | 4355 | 4345 | 102 |
| 275 | 20230818 | 141800 | 9271599185 | 4345 | 4340 | 4345 | 4335 | 1827 |
| 276 | 20230818 | 141700 | 9263663980 | 4340 | 4340 | 4340 | 4335 | 570 |
| 277 | 20230818 | 141600 | 9261192410 | 4340 | 4340 | 4340 | 4335 | 193 |
| 278 | 20230818 | 141500 | 9260355005 | 4340 | 4335 | 4340 | 4335 | 2364 |
| 279 | 20230818 | 141400 | 9250095295 | 4335 | 4345 | 4345 | 4335 | 2306 |
| 280 | 20230818 | 141300 | 9240089730 | 4345 | 4345 | 4345 | 4345 | 2664 |
| 281 | 20230818 | 141200 | 9228514650 | 4345 | 4350 | 4355 | 4345 | 2274 |
| 282 | 20230818 | 141100 | 9218626305 | 4350 | 4345 | 4355 | 4345 | 1803 |
| 283 | 20230818 | 141000 | 9210782500 | 4350 | 4355 | 4355 | 4350 | 1925 |
| 284 | 20230818 | 140900 | 9202408565 | 4350 | 4350 | 4360 | 4350 | 224 |
| 285 | 20230818 | 140800 | 9201434150 | 4350 | 4350 | 4360 | 4350 | 633 |
| 286 | 20230818 | 140700 | 9198679670 | 4350 | 4350 | 4355 | 4350 | 1145 |
| 287 | 20230818 | 140600 | 9193698735 | 4350 | 4365 | 4365 | 4350 | 6183 |
| 288 | 20230818 | 140500 | 9166788650 | 4365 | 4360 | 4365 | 4355 | 327 |
| 289 | 20230818 | 140400 | 9165363480 | 4365 | 4360 | 4365 | 4355 | 136 |
| 290 | 20230818 | 140300 | 9164770825 | 4360 | 4370 | 4370 | 4360 | 3946 |
| 291 | 20230818 | 140200 | 9147544955 | 4370 | 4370 | 4375 | 4370 | 1353 |
| 292 | 20230818 | 140100 | 9141631860 | 4370 | 4375 | 4375 | 4370 | 1325 |
| 293 | 20230818 | 140000 | 9135839140 | 4375 | 4380 | 4380 | 4370 | 416 |
| 294 | 20230818 | 135900 | 9134017325 | 4380 | 4380 | 4380 | 4375 | 304 |
| 295 | 20230818 | 135800 | 9132686305 | 4370 | 4370 | 4370 | 4365 | 518 |
| 296 | 20230818 | 135700 | 9130423210 | 4365 | 4365 | 4365 | 4360 | 145 |
| 297 | 20230818 | 135600 | 9129790370 | 4365 | 4360 | 4365 | 4355 | 1539 |
| 298 | 20230818 | 135500 | 9123081085 | 4360 | 4375 | 4375 | 4360 | 1379 |
| 299 | 20230818 | 135400 | 9117058990 | 4370 | 4365 | 4370 | 4365 | 1214 |
| 300 | 20230818 | 135300 | 9111756730 | 4365 | 4365 | 4365 | 4360 | 763 |
| 301 | 20230818 | 135200 | 9108429155 | 4360 | 4355 | 4365 | 4355 | 388 |
| 302 | 20230818 | 135100 | 9106737415 | 4355 | 4365 | 4370 | 4355 | 1048 |
| 303 | 20230818 | 135000 | 9102167500 | 4360 | 4365 | 4365 | 4360 | 50 |
| 304 | 20230818 | 134900 | 9101949305 | 4365 | 4365 | 4365 | 4365 | 171 |
| 305 | 20230818 | 134800 | 9101202890 | 4365 | 4365 | 4365 | 4365 | 72 |
| 306 | 20230818 | 134700 | 9100888610 | 4350 | 4370 | 4370 | 4350 | 4445 |
| 307 | 20230818 | 134600 | 9081518050 | 4370 | 4375 | 4375 | 4370 | 91 |
| 308 | 20230818 | 134500 | 9081120130 | 4375 | 4385 | 4385 | 4375 | 535 |
| 309 | 20230818 | 134400 | 9078776870 | 4400 | 4400 | 4405 | 4400 | 603 |
| 310 | 20230818 | 134300 | 9076122480 | 4405 | 4385 | 4405 | 4385 | 1062 |
| 311 | 20230818 | 134200 | 9071450605 | 4385 | 4375 | 4385 | 4370 | 2699 |
| 312 | 20230818 | 134100 | 9059652000 | 4375 | 4360 | 4375 | 4360 | 4745 |
| 313 | 20230818 | 134000 | 9038921475 | 4350 | 4350 | 4350 | 4350 | 0 |
| 314 | 20230818 | 133900 | 9038921475 | 4350 | 4350 | 4350 | 4350 | 42 |
| 315 | 20230818 | 133800 | 9038738775 | 4350 | 4345 | 4350 | 4345 | 40 |
| 316 | 20230818 | 133700 | 9038564790 | 4350 | 4340 | 4350 | 4340 | 549 |
| 317 | 20230818 | 133600 | 9036179345 | 4340 | 4350 | 4350 | 4340 | 391 |
| 318 | 20230818 | 133500 | 9034480500 | 4350 | 4355 | 4355 | 4350 | 636 |
| 319 | 20230818 | 133400 | 9031713530 | 4355 | 4350 | 4355 | 4350 | 66 |
| 320 | 20230818 | 133300 | 9031426350 | 4350 | 4350 | 4350 | 4350 | 356 |
| 321 | 20230818 | 133200 | 9029877750 | 4350 | 4340 | 4350 | 4340 | 1105 |
| 322 | 20230818 | 133100 | 9025078985 | 4340 | 4320 | 4340 | 4310 | 3876 |
| 323 | 20230818 | 133000 | 9008354795 | 4315 | 4345 | 4345 | 4315 | 1944 |
| 324 | 20230818 | 132900 | 8999945965 | 4325 | 4350 | 4350 | 4325 | 3802 |
| 325 | 20230818 | 132800 | 8983477400 | 4350 | 4355 | 4355 | 4350 | 524 |
| 326 | 20230818 | 132700 | 8981197560 | 4355 | 4350 | 4355 | 4350 | 535 |
| 327 | 20230818 | 132600 | 8978870135 | 4350 | 4350 | 4350 | 4350 | 500 |
| 328 | 20230818 | 132500 | 8976695135 | 4355 | 4360 | 4360 | 4350 | 2743 |
| 329 | 20230818 | 132400 | 8964751080 | 4360 | 4360 | 4360 | 4355 | 936 |
| 330 | 20230818 | 132300 | 8960672120 | 4360 | 4365 | 4365 | 4360 | 1261 |
| 331 | 20230818 | 132200 | 8955173410 | 4365 | 4365 | 4365 | 4365 | 185 |
| 332 | 20230818 | 132100 | 8954365885 | 4365 | 4360 | 4365 | 4360 | 316 |
| 333 | 20230818 | 132000 | 8952987775 | 4360 | 4360 | 4360 | 4360 | 25 |
| 334 | 20230818 | 131900 | 8952878775 | 4360 | 4360 | 4365 | 4360 | 165 |
| 335 | 20230818 | 131800 | 8952158640 | 4365 | 4355 | 4365 | 4355 | 121 |
| 336 | 20230818 | 131700 | 8951631635 | 4365 | 4355 | 4370 | 4350 | 2771 |
| 337 | 20230818 | 131600 | 8939525160 | 4350 | 4360 | 4360 | 4350 | 431 |
| 338 | 20230818 | 131500 | 8937649870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 339 | 20230818 | 131400 | 8937649870 | 4355 | 4365 | 4365 | 4355 | 1287 |
| 340 | 20230818 | 131300 | 8932034085 | 4350 | 4365 | 4365 | 4350 | 215 |
| 341 | 20230818 | 131200 | 8931097260 | 4340 | 4335 | 4355 | 4330 | 5998 |
| 342 | 20230818 | 131100 | 8905028820 | 4335 | 4345 | 4345 | 4335 | 1651 |
| 343 | 20230818 | 131000 | 8897867900 | 4350 | 4350 | 4355 | 4345 | 1163 |
| 344 | 20230818 | 130900 | 8892810170 | 4350 | 4355 | 4355 | 4350 | 3151 |
| 345 | 20230818 | 130800 | 8879100025 | 4355 | 4370 | 4370 | 4355 | 1095 |
| 346 | 20230818 | 130700 | 8874323810 | 4370 | 4370 | 4370 | 4370 | 428 |
| 347 | 20230818 | 130600 | 8872453450 | 4365 | 4370 | 4370 | 4365 | 76 |
| 348 | 20230818 | 130500 | 8872121675 | 4370 | 4370 | 4370 | 4370 | 277 |
| 349 | 20230818 | 130400 | 8870911185 | 4365 | 4375 | 4375 | 4365 | 3291 |
| 350 | 20230818 | 130300 | 8856535220 | 4375 | 4380 | 4380 | 4375 | 415 |
| 351 | 20230818 | 130200 | 8854719210 | 4385 | 4395 | 4395 | 4385 | 1923 |
| 352 | 20230818 | 130100 | 8846278260 | 4395 | 4395 | 4400 | 4395 | 696 |
| 353 | 20230818 | 130000 | 8843219160 | 4395 | 4395 | 4395 | 4390 | 368 |
| 354 | 20230818 | 125900 | 8841601940 | 4390 | 4390 | 4395 | 4390 | 197 |
| 355 | 20230818 | 125800 | 8840736655 | 4390 | 4385 | 4390 | 4385 | 261 |
| 356 | 20230818 | 125700 | 8839591970 | 4385 | 4380 | 4385 | 4375 | 325 |
| 357 | 20230818 | 125600 | 8838168870 | 4380 | 4380 | 4380 | 4380 | 312 |
| 358 | 20230818 | 125500 | 8836802310 | 4380 | 4370 | 4380 | 4370 | 102 |
| 359 | 20230818 | 125400 | 8836355770 | 4370 | 4365 | 4370 | 4365 | 7 |
| 360 | 20230818 | 125300 | 8836325205 | 4365 | 4365 | 4365 | 4365 | 175 |
| 361 | 20230818 | 125200 | 8835561330 | 4370 | 4380 | 4380 | 4370 | 1069 |
| 362 | 20230818 | 125100 | 8830885115 | 4380 | 4380 | 4380 | 4375 | 204 |
| 363 | 20230818 | 125000 | 8829991605 | 4380 | 4360 | 4380 | 4360 | 379 |
| 364 | 20230818 | 124900 | 8828335030 | 4360 | 4360 | 4365 | 4355 | 227 |
| 365 | 20230818 | 124800 | 8827344860 | 4365 | 4365 | 4365 | 4350 | 681 |
| 366 | 20230818 | 124700 | 8824380610 | 4365 | 4350 | 4365 | 4350 | 211 |
| 367 | 20230818 | 124600 | 8823461465 | 4355 | 4350 | 4365 | 4350 | 848 |
| 368 | 20230818 | 124500 | 8819770560 | 4350 | 4345 | 4365 | 4345 | 1397 |
| 369 | 20230818 | 124400 | 8813693365 | 4335 | 4335 | 4345 | 4330 | 705 |
| 370 | 20230818 | 124300 | 8810634900 | 4330 | 4325 | 4335 | 4325 | 476 |
| 371 | 20230818 | 124200 | 8808573650 | 4335 | 4340 | 4340 | 4300 | 16903 |
| 372 | 20230818 | 124100 | 8735497815 | 4335 | 4335 | 4340 | 4335 | 1028 |
| 373 | 20230818 | 124000 | 8731041255 | 4335 | 4345 | 4345 | 4320 | 5614 |
| 374 | 20230818 | 123900 | 8706709610 | 4350 | 4365 | 4365 | 4350 | 5648 |
| 375 | 20230818 | 123800 | 8682128645 | 4370 | 4375 | 4380 | 4370 | 420 |
| 376 | 20230818 | 123700 | 8680292660 | 4375 | 4375 | 4375 | 4370 | 478 |
| 377 | 20230818 | 123600 | 8678202275 | 4370 | 4385 | 4385 | 4370 | 1075 |
| 378 | 20230818 | 123500 | 8673494375 | 4380 | 4385 | 4405 | 4380 | 1743 |
| 379 | 20230818 | 123400 | 8665844375 | 4385 | 4395 | 4395 | 4380 | 863 |
| 380 | 20230818 | 123300 | 8662060310 | 4380 | 4370 | 4400 | 4370 | 1099 |
| 381 | 20230818 | 123200 | 8657239630 | 4375 | 4370 | 4375 | 4360 | 634 |
| 382 | 20230818 | 123100 | 8654469890 | 4370 | 4365 | 4370 | 4365 | 1248 |
| 383 | 20230818 | 123000 | 8649018165 | 4375 | 4370 | 4380 | 4370 | 201 |
| 384 | 20230818 | 122900 | 8648138810 | 4380 | 4380 | 4380 | 4360 | 1242 |
| 385 | 20230818 | 122800 | 8642713205 | 4370 | 4375 | 4380 | 4370 | 960 |
| 386 | 20230818 | 122700 | 8638517100 | 4370 | 4370 | 4375 | 4355 | 1231 |
| 387 | 20230818 | 122600 | 8633148440 | 4370 | 4375 | 4375 | 4370 | 140 |
| 388 | 20230818 | 122500 | 8632536130 | 4375 | 4380 | 4380 | 4375 | 218 |
| 389 | 20230818 | 122400 | 8631581415 | 4375 | 4370 | 4375 | 4355 | 3580 |
| 390 | 20230818 | 122300 | 8615960740 | 4370 | 4365 | 4370 | 4365 | 1506 |
| 391 | 20230818 | 122200 | 8609385805 | 4370 | 4370 | 4375 | 4365 | 709 |
| 392 | 20230818 | 122100 | 8606287910 | 4375 | 4380 | 4385 | 4375 | 1732 |
| 393 | 20230818 | 122000 | 8598705710 | 4385 | 4395 | 4395 | 4385 | 763 |
| 394 | 20230818 | 121900 | 8595359315 | 4390 | 4390 | 4390 | 4390 | 717 |
| 395 | 20230818 | 121800 | 8592211685 | 4400 | 4385 | 4400 | 4385 | 579 |
| 396 | 20230818 | 121700 | 8589668080 | 4385 | 4390 | 4390 | 4385 | 235 |
| 397 | 20230818 | 121600 | 8588637425 | 4385 | 4390 | 4390 | 4385 | 371 |
| 398 | 20230818 | 121500 | 8587008955 | 4390 | 4405 | 4420 | 4350 | 15926 |
| 399 | 20230818 | 121400 | 8517431565 | 4420 | 4415 | 4420 | 4415 | 132 |
| 400 | 20230818 | 121300 | 8516848435 | 4420 | 4405 | 4420 | 4400 | 1344 |
| 401 | 20230818 | 121200 | 8510928255 | 4400 | 4400 | 4400 | 4400 | 1960 |
| 402 | 20230818 | 121100 | 8502304255 | 4400 | 4425 | 4425 | 4400 | 2680 |
| 403 | 20230818 | 121000 | 8490500525 | 4430 | 4430 | 4430 | 4425 | 568 |
| 404 | 20230818 | 120900 | 8487986435 | 4430 | 4430 | 4430 | 4430 | 7 |
| 405 | 20230818 | 120800 | 8487955425 | 4430 | 4425 | 4430 | 4420 | 546 |
| 406 | 20230818 | 120700 | 8485539205 | 4430 | 4420 | 4430 | 4415 | 1005 |
| 407 | 20230818 | 120600 | 8481094115 | 4415 | 4425 | 4425 | 4415 | 606 |
| 408 | 20230818 | 120500 | 8478414345 | 4420 | 4415 | 4420 | 4415 | 588 |
| 409 | 20230818 | 120400 | 8475815635 | 4415 | 4435 | 4435 | 4400 | 4822 |
| 410 | 20230818 | 120300 | 8454558280 | 4420 | 4430 | 4430 | 4400 | 492 |
| 411 | 20230818 | 120200 | 8452387470 | 4430 | 4430 | 4445 | 4425 | 914 |
| 412 | 20230818 | 120100 | 8448340800 | 4430 | 4425 | 4430 | 4420 | 131 |
| 413 | 20230818 | 120000 | 8447761325 | 4425 | 4440 | 4445 | 4425 | 1420 |
| 414 | 20230818 | 115900 | 8441471620 | 4445 | 4450 | 4450 | 4445 | 896 |
| 415 | 20230818 | 115800 | 8437488180 | 4450 | 4455 | 4455 | 4450 | 653 |
| 416 | 20230818 | 115700 | 8434579510 | 4450 | 4450 | 4455 | 4445 | 2684 |
| 417 | 20230818 | 115600 | 8422634390 | 4445 | 4440 | 4450 | 4440 | 153 |
| 418 | 20230818 | 115500 | 8421953815 | 4440 | 4440 | 4445 | 4435 | 897 |
| 419 | 20230818 | 115400 | 8417971255 | 4440 | 4450 | 4450 | 4425 | 1148 |
| 420 | 20230818 | 115300 | 8412869535 | 4450 | 4455 | 4455 | 4450 | 1538 |
| 421 | 20230818 | 115200 | 8406023570 | 4450 | 4450 | 4460 | 4450 | 342 |
| 422 | 20230818 | 115100 | 8404501570 | 4445 | 4440 | 4470 | 4435 | 7227 |
| 423 | 20230818 | 115000 | 8372337190 | 4435 | 4440 | 4445 | 4435 | 700 |
| 424 | 20230818 | 114900 | 8369228720 | 4440 | 4440 | 4445 | 4440 | 230 |
| 425 | 20230818 | 114800 | 8368207470 | 4440 | 4425 | 4440 | 4425 | 641 |
| 426 | 20230818 | 114700 | 8365367390 | 4425 | 4425 | 4425 | 4405 | 753 |
| 427 | 20230818 | 114600 | 8362037390 | 4420 | 4420 | 4425 | 4420 | 1787 |
| 428 | 20230818 | 114500 | 8354138845 | 4420 | 4435 | 4435 | 4420 | 1544 |
| 429 | 20230818 | 114400 | 8347294740 | 4430 | 4425 | 4455 | 4425 | 1564 |
| 430 | 20230818 | 114300 | 8340351595 | 4420 | 4410 | 4425 | 4410 | 586 |
| 431 | 20230818 | 114200 | 8337764780 | 4410 | 4395 | 4410 | 4390 | 2323 |
| 432 | 20230818 | 114100 | 8327549315 | 4390 | 4390 | 4405 | 4390 | 1193 |
| 433 | 20230818 | 114000 | 8322309225 | 4390 | 4405 | 4405 | 4385 | 2158 |
| 434 | 20230818 | 113900 | 8312838890 | 4385 | 4385 | 4405 | 4385 | 626 |
| 435 | 20230818 | 113800 | 8310090845 | 4380 | 4385 | 4400 | 4375 | 3037 |
| 436 | 20230818 | 113700 | 8296772550 | 4380 | 4390 | 4395 | 4375 | 5837 |
| 437 | 20230818 | 113600 | 8271154355 | 4390 | 4410 | 4415 | 4375 | 14256 |
| 438 | 20230818 | 113500 | 8208478180 | 4410 | 4415 | 4415 | 4410 | 3560 |
| 439 | 20230818 | 113400 | 8192773435 | 4410 | 4415 | 4415 | 4410 | 720 |
| 440 | 20230818 | 113300 | 8189594640 | 4410 | 4405 | 4415 | 4400 | 4738 |
| 441 | 20230818 | 113200 | 8168705590 | 4410 | 4420 | 4430 | 4410 | 3888 |
| 442 | 20230818 | 113100 | 8151535465 | 4415 | 4420 | 4420 | 4410 | 3765 |
| 443 | 20230818 | 113000 | 8134925810 | 4420 | 4420 | 4430 | 4410 | 9057 |
| 444 | 20230818 | 112900 | 8094900385 | 4420 | 4440 | 4440 | 4420 | 17931 |
| 445 | 20230818 | 112800 | 8015468255 | 4440 | 4445 | 4460 | 4440 | 4605 |
| 446 | 20230818 | 112700 | 7994997655 | 4445 | 4455 | 4455 | 4440 | 5458 |
| 447 | 20230818 | 112600 | 7970746580 | 4445 | 4455 | 4455 | 4445 | 7949 |
| 448 | 20230818 | 112500 | 7935377625 | 4450 | 4470 | 4480 | 4450 | 3496 |
| 449 | 20230818 | 112400 | 7919798035 | 4465 | 4455 | 4475 | 4455 | 2887 |
| 450 | 20230818 | 112300 | 7906923060 | 4455 | 4465 | 4465 | 4455 | 7581 |
| 451 | 20230818 | 112200 | 7873137310 | 4460 | 4470 | 4470 | 4460 | 2015 |
| 452 | 20230818 | 112100 | 7864140130 | 4475 | 4475 | 4475 | 4470 | 2543 |
| 453 | 20230818 | 112000 | 7852772055 | 4475 | 4480 | 4485 | 4470 | 1615 |
| 454 | 20230818 | 111900 | 7845543825 | 4480 | 4475 | 4485 | 4470 | 1227 |
| 455 | 20230818 | 111800 | 7840051290 | 4475 | 4470 | 4475 | 4470 | 1332 |
| 456 | 20230818 | 111700 | 7834096660 | 4465 | 4465 | 4470 | 4465 | 1436 |
| 457 | 20230818 | 111600 | 7827679820 | 4465 | 4465 | 4470 | 4465 | 351 |
| 458 | 20230818 | 111500 | 7826111410 | 4465 | 4460 | 4470 | 4460 | 837 |
| 459 | 20230818 | 111400 | 7822372240 | 4460 | 4460 | 4465 | 4460 | 718 |
| 460 | 20230818 | 111300 | 7819169415 | 4460 | 4460 | 4465 | 4460 | 1157 |
| 461 | 20230818 | 111200 | 7814008300 | 4455 | 4455 | 4460 | 4455 | 5080 |
| 462 | 20230818 | 111100 | 7791361900 | 4455 | 4460 | 4460 | 4455 | 11863 |
| 463 | 20230818 | 111000 | 7738490290 | 4460 | 4465 | 4470 | 4460 | 7924 |
| 464 | 20230818 | 110900 | 7703139170 | 4460 | 4465 | 4465 | 4460 | 2156 |
| 465 | 20230818 | 110800 | 7693521225 | 4465 | 4475 | 4475 | 4460 | 1498 |
| 466 | 20230818 | 110700 | 7686829230 | 4480 | 4475 | 4480 | 4465 | 1032 |
| 467 | 20230818 | 110600 | 7682214895 | 4470 | 4470 | 4470 | 4465 | 290 |
| 468 | 20230818 | 110500 | 7680919835 | 4470 | 4465 | 4475 | 4465 | 403 |
| 469 | 20230818 | 110400 | 7679120260 | 4470 | 4480 | 4480 | 4460 | 4819 |
| 470 | 20230818 | 110300 | 7657603330 | 4480 | 4485 | 4485 | 4480 | 1329 |
| 471 | 20230818 | 110200 | 7651649135 | 4480 | 4480 | 4485 | 4480 | 764 |
| 472 | 20230818 | 110100 | 7648226410 | 4480 | 4470 | 4485 | 4470 | 683 |
| 473 | 20230818 | 110000 | 7645173110 | 4490 | 4480 | 4490 | 4470 | 2240 |
| 474 | 20230818 | 105900 | 7635134620 | 4480 | 4495 | 4495 | 4475 | 2458 |
| 475 | 20230818 | 105800 | 7624103515 | 4495 | 4485 | 4495 | 4485 | 1388 |
| 476 | 20230818 | 105700 | 7617866155 | 4485 | 4470 | 4495 | 4470 | 889 |
| 477 | 20230818 | 105600 | 7613884905 | 4470 | 4465 | 4480 | 4460 | 6183 |
| 478 | 20230818 | 105500 | 7586246670 | 4465 | 4495 | 4505 | 4465 | 3887 |
| 479 | 20230818 | 105400 | 7568814845 | 4505 | 4490 | 4505 | 4490 | 6138 |
| 480 | 20230818 | 105300 | 7541222770 | 4500 | 4480 | 4500 | 4480 | 4301 |
| 481 | 20230818 | 105200 | 7521908590 | 4490 | 4470 | 4490 | 4455 | 2136 |
| 482 | 20230818 | 105100 | 7512376030 | 4455 | 4500 | 4500 | 4455 | 8972 |
| 483 | 20230818 | 105000 | 7472222680 | 4500 | 4520 | 4520 | 4490 | 11673 |
| 484 | 20230818 | 104900 | 7419733830 | 4515 | 4525 | 4525 | 4515 | 2513 |
| 485 | 20230818 | 104800 | 7408382985 | 4535 | 4545 | 4545 | 4510 | 8125 |
| 486 | 20230818 | 104700 | 7371596795 | 4545 | 4560 | 4560 | 4540 | 1580 |
| 487 | 20230818 | 104600 | 7364402550 | 4550 | 4560 | 4575 | 4550 | 12250 |
| 488 | 20230818 | 104500 | 7308560470 | 4565 | 4560 | 4570 | 4550 | 6200 |
| 489 | 20230818 | 104400 | 7280283195 | 4560 | 4560 | 4570 | 4550 | 3615 |
| 490 | 20230818 | 104300 | 7263793540 | 4550 | 4555 | 4570 | 4545 | 3118 |
| 491 | 20230818 | 104200 | 7249597870 | 4550 | 4580 | 4585 | 4550 | 9418 |
| 492 | 20230818 | 104100 | 7206551510 | 4580 | 4585 | 4585 | 4575 | 5159 |
| 493 | 20230818 | 104000 | 7182926925 | 4570 | 4565 | 4595 | 4550 | 28854 |
| 494 | 20230818 | 103900 | 7050826935 | 4570 | 4560 | 4570 | 4550 | 6400 |
| 495 | 20230818 | 103800 | 7021669265 | 4560 | 4535 | 4560 | 4530 | 19612 |
| 496 | 20230818 | 103700 | 6932457690 | 4535 | 4535 | 4540 | 4530 | 2486 |
| 497 | 20230818 | 103600 | 6921179085 | 4535 | 4500 | 4545 | 4500 | 6728 |
| 498 | 20230818 | 103500 | 6890677040 | 4490 | 4535 | 4545 | 4490 | 9531 |
| 499 | 20230818 | 103400 | 6847624855 | 4545 | 4500 | 4545 | 4500 | 38148 |
| 500 | 20230818 | 103300 | 6674871385 | 4510 | 4490 | 4510 | 4490 | 3495 |
| 501 | 20230818 | 103200 | 6659157370 | 4490 | 4490 | 4495 | 4480 | 4115 |
| 502 | 20230818 | 103100 | 6640702230 | 4490 | 4495 | 4495 | 4485 | 1210 |
| 503 | 20230818 | 103000 | 6635271790 | 4490 | 4500 | 4505 | 4490 | 2691 |
| 504 | 20230818 | 102900 | 6623177670 | 4490 | 4490 | 4510 | 4485 | 11668 |
| 505 | 20230818 | 102800 | 6570724215 | 4485 | 4490 | 4490 | 4475 | 5483 |
| 506 | 20230818 | 102700 | 6546156235 | 4485 | 4485 | 4495 | 4485 | 2565 |
| 507 | 20230818 | 102600 | 6534641450 | 4485 | 4500 | 4500 | 4485 | 2557 |
| 508 | 20230818 | 102500 | 6523150475 | 4500 | 4505 | 4505 | 4490 | 2401 |
| 509 | 20230818 | 102400 | 6512346420 | 4505 | 4515 | 4515 | 4495 | 2559 |
| 510 | 20230818 | 102300 | 6500825695 | 4515 | 4505 | 4520 | 4500 | 5014 |
| 511 | 20230818 | 102200 | 6478213340 | 4515 | 4510 | 4520 | 4505 | 3783 |
| 512 | 20230818 | 102100 | 6461137730 | 4510 | 4460 | 4510 | 4455 | 7903 |
| 513 | 20230818 | 102000 | 6425675750 | 4470 | 4450 | 4470 | 4450 | 627 |
| 514 | 20230818 | 101900 | 6422882050 | 4450 | 4445 | 4475 | 4445 | 5364 |
| 515 | 20230818 | 101800 | 6399005615 | 4450 | 4445 | 4450 | 4440 | 15783 |
| 516 | 20230818 | 101700 | 6328837630 | 4445 | 4455 | 4460 | 4445 | 5239 |
| 517 | 20230818 | 101600 | 6305522595 | 4455 | 4455 | 4455 | 4450 | 2883 |
| 518 | 20230818 | 101500 | 6292680665 | 4455 | 4470 | 4470 | 4450 | 3562 |
| 519 | 20230818 | 101400 | 6276804955 | 4470 | 4485 | 4485 | 4465 | 5610 |
| 520 | 20230818 | 101300 | 6251673360 | 4485 | 4490 | 4495 | 4480 | 3205 |
| 521 | 20230818 | 101200 | 6237290825 | 4490 | 4490 | 4500 | 4485 | 6608 |
| 522 | 20230818 | 101100 | 6207622620 | 4490 | 4510 | 4510 | 4480 | 4002 |
| 523 | 20230818 | 101000 | 6189649480 | 4510 | 4520 | 4525 | 4490 | 6930 |
| 524 | 20230818 | 100900 | 6158400135 | 4525 | 4470 | 4525 | 4470 | 8357 |
| 525 | 20230818 | 100800 | 6120848950 | 4475 | 4460 | 4475 | 4450 | 4700 |
| 526 | 20230818 | 100700 | 6099898875 | 4450 | 4490 | 4495 | 4450 | 4953 |
| 527 | 20230818 | 100600 | 6077697530 | 4490 | 4450 | 4500 | 4435 | 14989 |
| 528 | 20230818 | 100500 | 6010553975 | 4440 | 4455 | 4465 | 4435 | 9557 |
| 529 | 20230818 | 100400 | 5968068630 | 4450 | 4470 | 4470 | 4450 | 8960 |
| 530 | 20230818 | 100300 | 5928109605 | 4470 | 4460 | 4480 | 4450 | 11290 |
| 531 | 20230818 | 100200 | 5877698805 | 4450 | 4490 | 4490 | 4450 | 12943 |
| 532 | 20230818 | 100100 | 5819807970 | 4485 | 4495 | 4500 | 4485 | 14675 |
| 533 | 20230818 | 100000 | 5753893810 | 4495 | 4530 | 4530 | 4490 | 12934 |
| 534 | 20230818 | 095900 | 5695510935 | 4525 | 4500 | 4535 | 4485 | 22108 |
| 535 | 20230818 | 095800 | 5595776015 | 4500 | 4515 | 4525 | 4490 | 34886 |
| 536 | 20230818 | 095700 | 5438616805 | 4520 | 4540 | 4540 | 4510 | 8955 |
| 537 | 20230818 | 095600 | 5398085355 | 4525 | 4510 | 4550 | 4505 | 8216 |
| 538 | 20230818 | 095500 | 5360944750 | 4510 | 4540 | 4560 | 4500 | 30194 |
| 539 | 20230818 | 095400 | 5224117110 | 4540 | 4590 | 4605 | 4540 | 77224 |
| 540 | 20230818 | 095300 | 4870624870 | 4590 | 4530 | 4600 | 4530 | 48478 |
| 541 | 20230818 | 095200 | 4649478760 | 4515 | 4475 | 4550 | 4465 | 31850 |
| 542 | 20230818 | 095100 | 4505898190 | 4490 | 4450 | 4495 | 4405 | 18850 |
| 543 | 20230818 | 095000 | 4422054405 | 4430 | 4500 | 4530 | 4415 | 68531 |
| 544 | 20230818 | 094900 | 4116530765 | 4500 | 4500 | 4570 | 4485 | 90345 |
| 545 | 20230818 | 094800 | 3707741380 | 4500 | 4590 | 4635 | 4470 | 155081 |
| 546 | 20230818 | 094700 | 3000564590 | 4590 | 4500 | 4595 | 4460 | 83400 |
| 547 | 20230818 | 094600 | 2624243200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 548 | 20230818 | 094500 | 2624243200 | 4440 | 4415 | 4460 | 4405 | 47892 |
| 549 | 20230818 | 094400 | 2411381270 | 4410 | 4385 | 4410 | 4380 | 19739 |
| 550 | 20230818 | 094300 | 2324545500 | 4385 | 4370 | 4385 | 4360 | 3622 |
| 551 | 20230818 | 094200 | 2308722820 | 4380 | 4395 | 4400 | 4375 | 9200 |
| 552 | 20230818 | 094100 | 2268316285 | 4380 | 4360 | 4390 | 4355 | 17815 |
| 553 | 20230818 | 094000 | 2190341055 | 4355 | 4355 | 4375 | 4355 | 7688 |
| 554 | 20230818 | 093900 | 2156801955 | 4355 | 4325 | 4355 | 4320 | 5805 |
| 555 | 20230818 | 093800 | 2131612135 | 4335 | 4340 | 4345 | 4320 | 2155 |
| 556 | 20230818 | 093700 | 2122279100 | 4345 | 4340 | 4345 | 4335 | 2978 |
| 557 | 20230818 | 093600 | 2109357885 | 4345 | 4355 | 4355 | 4335 | 6927 |
| 558 | 20230818 | 093500 | 2079274340 | 4355 | 4350 | 4360 | 4345 | 7274 |
| 559 | 20230818 | 093400 | 2047629095 | 4350 | 4355 | 4360 | 4340 | 6160 |
| 560 | 20230818 | 093300 | 2020795830 | 4355 | 4350 | 4365 | 4330 | 2875 |
| 561 | 20230818 | 093200 | 2008286635 | 4365 | 4345 | 4365 | 4345 | 6772 |
| 562 | 20230818 | 093100 | 1978773835 | 4350 | 4310 | 4350 | 4310 | 14297 |
| 563 | 20230818 | 093000 | 1916980890 | 4305 | 4280 | 4310 | 4280 | 3064 |
| 564 | 20230818 | 092900 | 1903821565 | 4285 | 4285 | 4290 | 4275 | 2289 |
| 565 | 20230818 | 092800 | 1894015405 | 4285 | 4280 | 4285 | 4280 | 217 |
| 566 | 20230818 | 092700 | 1893085860 | 4280 | 4275 | 4290 | 4275 | 3892 |
| 567 | 20230818 | 092600 | 1876424095 | 4275 | 4270 | 4280 | 4270 | 729 |
| 568 | 20230818 | 092500 | 1873306930 | 4270 | 4295 | 4295 | 4270 | 1768 |
| 569 | 20230818 | 092400 | 1865735675 | 4295 | 4285 | 4295 | 4265 | 4570 |
| 570 | 20230818 | 092300 | 1846149715 | 4285 | 4270 | 4300 | 4265 | 4359 |
| 571 | 20230818 | 092200 | 1827453875 | 4265 | 4250 | 4265 | 4245 | 10014 |
| 572 | 20230818 | 092100 | 1784822515 | 4245 | 4255 | 4260 | 4245 | 7518 |
| 573 | 20230818 | 092000 | 1752847345 | 4255 | 4260 | 4265 | 4255 | 5171 |
| 574 | 20230818 | 091900 | 1730826050 | 4260 | 4280 | 4285 | 4260 | 6855 |
| 575 | 20230818 | 091800 | 1701535125 | 4290 | 4305 | 4305 | 4280 | 5848 |
| 576 | 20230818 | 091700 | 1676436485 | 4305 | 4310 | 4310 | 4290 | 14698 |
| 577 | 20230818 | 091600 | 1613180595 | 4305 | 4315 | 4315 | 4305 | 2537 |
| 578 | 20230818 | 091500 | 1602246860 | 4315 | 4335 | 4340 | 4300 | 3112 |
| 579 | 20230818 | 091400 | 1588805895 | 4335 | 4335 | 4345 | 4330 | 3699 |
| 580 | 20230818 | 091300 | 1572773605 | 4350 | 4365 | 4380 | 4330 | 11410 |
| 581 | 20230818 | 091200 | 1523089900 | 4370 | 4295 | 4370 | 4280 | 11339 |
| 582 | 20230818 | 091100 | 1474142240 | 4295 | 4255 | 4295 | 4255 | 12775 |
| 583 | 20230818 | 091000 | 1419608995 | 4255 | 4315 | 4315 | 4255 | 32127 |
| 584 | 20230818 | 090900 | 1282112900 | 4315 | 4350 | 4365 | 4310 | 27915 |
| 585 | 20230818 | 090800 | 1160959935 | 4350 | 4405 | 4410 | 4350 | 32541 |
| 586 | 20230818 | 090700 | 1018277400 | 4400 | 4375 | 4405 | 4365 | 35607 |
| 587 | 20230818 | 090600 | 861934425 | 4365 | 4345 | 4380 | 4340 | 24284 |
| 588 | 20230818 | 090500 | 755943120 | 4345 | 4335 | 4370 | 4310 | 29497 |
| 589 | 20230818 | 090400 | 627723605 | 4335 | 4295 | 4340 | 4295 | 21413 |
| 590 | 20230818 | 090300 | 535076625 | 4340 | 4295 | 4365 | 4255 | 48301 |
| 591 | 20230818 | 090200 | 327823200 | 4285 | 4250 | 4320 | 4190 | 42199 |
| 592 | 20230818 | 090100 | 148388235 | 4200 | 4140 | 4250 | 4125 | 18981 |
| 593 | 20230818 | 090000 | 69400375 | 4135 | 4055 | 4175 | 4055 | 15899 |