28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 3 | 20230817 | 183100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 4 | 20230817 | 183000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 5 | 20230817 | 182900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 6 | 20230817 | 182800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 7 | 20230817 | 182700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 8 | 20230817 | 182600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 9 | 20230817 | 182500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 10 | 20230817 | 182400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 11 | 20230817 | 182300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 12 | 20230817 | 182200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 13 | 20230817 | 182100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 14 | 20230817 | 182000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 15 | 20230817 | 181900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 16 | 20230817 | 181800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 17 | 20230817 | 181700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 18 | 20230817 | 181600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 19 | 20230817 | 181500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 20 | 20230817 | 181400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 21 | 20230817 | 181300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 22 | 20230817 | 181200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 23 | 20230817 | 181100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 24 | 20230817 | 181000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 25 | 20230817 | 180900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 26 | 20230817 | 180800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 27 | 20230817 | 180700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 28 | 20230817 | 180600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 29 | 20230817 | 180500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 30 | 20230817 | 180400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 31 | 20230817 | 180300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 32 | 20230817 | 180200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 33 | 20230817 | 180100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 34 | 20230817 | 180000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 35 | 20230817 | 175900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 36 | 20230817 | 175800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 37 | 20230817 | 175700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 38 | 20230817 | 175600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 39 | 20230817 | 175500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 40 | 20230817 | 175400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 41 | 20230817 | 175300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 42 | 20230817 | 175200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 43 | 20230817 | 175100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 44 | 20230817 | 175000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 45 | 20230817 | 174900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 46 | 20230817 | 174800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 47 | 20230817 | 174700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 48 | 20230817 | 174600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 49 | 20230817 | 174500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 50 | 20230817 | 174400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 51 | 20230817 | 174300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 52 | 20230817 | 174200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 53 | 20230817 | 174100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 54 | 20230817 | 174000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 55 | 20230817 | 173900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 56 | 20230817 | 173800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 57 | 20230817 | 173700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 58 | 20230817 | 173600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 59 | 20230817 | 173500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 60 | 20230817 | 173400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 61 | 20230817 | 173300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 62 | 20230817 | 173200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 63 | 20230817 | 173100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 64 | 20230817 | 173000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 65 | 20230817 | 172900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 66 | 20230817 | 172800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 67 | 20230817 | 172700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 68 | 20230817 | 172600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 69 | 20230817 | 172500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 70 | 20230817 | 172400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 71 | 20230817 | 172300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 72 | 20230817 | 172200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 73 | 20230817 | 172100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 74 | 20230817 | 172000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 75 | 20230817 | 171900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 76 | 20230817 | 171800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 77 | 20230817 | 171700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 78 | 20230817 | 171600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 79 | 20230817 | 171500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 80 | 20230817 | 171400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 81 | 20230817 | 171300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 82 | 20230817 | 171200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 83 | 20230817 | 171100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 84 | 20230817 | 171000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 85 | 20230817 | 170900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 86 | 20230817 | 170800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 87 | 20230817 | 170700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 88 | 20230817 | 170600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 89 | 20230817 | 170500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 90 | 20230817 | 170400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 91 | 20230817 | 170300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 92 | 20230817 | 170200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 93 | 20230817 | 170100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 94 | 20230817 | 170000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 95 | 20230817 | 165900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 96 | 20230817 | 165800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 97 | 20230817 | 165700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 98 | 20230817 | 165600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 99 | 20230817 | 165500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 100 | 20230817 | 165400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 101 | 20230817 | 165300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 102 | 20230817 | 165200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 103 | 20230817 | 165100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 104 | 20230817 | 165000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 105 | 20230817 | 164900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 106 | 20230817 | 164800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 107 | 20230817 | 164700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 108 | 20230817 | 164600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 109 | 20230817 | 164500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 110 | 20230817 | 164400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 111 | 20230817 | 164300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 112 | 20230817 | 164200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 113 | 20230817 | 164100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 114 | 20230817 | 164000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 115 | 20230817 | 163900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 116 | 20230817 | 163800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 117 | 20230817 | 163700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 118 | 20230817 | 163600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 119 | 20230817 | 163500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 120 | 20230817 | 163400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 121 | 20230817 | 163300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 122 | 20230817 | 163200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 123 | 20230817 | 163100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 124 | 20230817 | 163000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 125 | 20230817 | 162900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 126 | 20230817 | 162800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 127 | 20230817 | 162700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 128 | 20230817 | 162600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 129 | 20230817 | 162500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 130 | 20230817 | 162400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 131 | 20230817 | 162300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 132 | 20230817 | 162200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 133 | 20230817 | 162100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 134 | 20230817 | 162000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 135 | 20230817 | 161900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 136 | 20230817 | 161800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 137 | 20230817 | 161700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 138 | 20230817 | 161600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 139 | 20230817 | 161500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 140 | 20230817 | 161400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 141 | 20230817 | 161300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 142 | 20230817 | 161200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 143 | 20230817 | 161100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 144 | 20230817 | 161000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 145 | 20230817 | 160900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 146 | 20230817 | 160800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 147 | 20230817 | 160700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 148 | 20230817 | 160600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 149 | 20230817 | 160500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 150 | 20230817 | 160400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 151 | 20230817 | 160300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 152 | 20230817 | 160200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 153 | 20230817 | 160100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 154 | 20230817 | 160000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 155 | 20230817 | 155900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 156 | 20230817 | 155800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 157 | 20230817 | 155700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 158 | 20230817 | 155600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 159 | 20230817 | 155500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 160 | 20230817 | 155400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 161 | 20230817 | 155300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 162 | 20230817 | 155200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 163 | 20230817 | 155100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 164 | 20230817 | 155000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 165 | 20230817 | 154900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 166 | 20230817 | 154800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 167 | 20230817 | 154700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 168 | 20230817 | 154600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 169 | 20230817 | 154500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 170 | 20230817 | 154400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 171 | 20230817 | 154300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 172 | 20230817 | 154200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 173 | 20230817 | 154100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 174 | 20230817 | 154000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 175 | 20230817 | 153900 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 176 | 20230817 | 153800 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 177 | 20230817 | 153700 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 178 | 20230817 | 153600 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 179 | 20230817 | 153500 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 180 | 20230817 | 153400 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 181 | 20230817 | 153300 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 182 | 20230817 | 153200 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 183 | 20230817 | 153100 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 0 |
| 184 | 20230817 | 153000 | 2741582710 | 5500 | 5500 | 5500 | 5500 | 5494 |
| 185 | 20230817 | 152900 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230817 | 152800 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230817 | 152700 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230817 | 152600 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230817 | 152500 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230817 | 152400 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230817 | 152300 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230817 | 152200 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230817 | 152100 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230817 | 152000 | 2711365710 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230817 | 151900 | 2711365710 | 5510 | 5510 | 5510 | 5500 | 1025 |
| 196 | 20230817 | 151800 | 2705721490 | 5510 | 5500 | 5510 | 5500 | 1024 |
| 197 | 20230817 | 151700 | 2700089440 | 5510 | 5510 | 5510 | 5500 | 973 |
| 198 | 20230817 | 151600 | 2694736260 | 5510 | 5490 | 5510 | 5490 | 3103 |
| 199 | 20230817 | 151500 | 2677680250 | 5490 | 5490 | 5490 | 5490 | 1008 |
| 200 | 20230817 | 151400 | 2672146330 | 5480 | 5490 | 5490 | 5480 | 240 |
| 201 | 20230817 | 151300 | 2670829830 | 5490 | 5490 | 5490 | 5490 | 125 |
| 202 | 20230817 | 151200 | 2670143580 | 5480 | 5490 | 5490 | 5480 | 146 |
| 203 | 20230817 | 151100 | 2669342050 | 5490 | 5480 | 5490 | 5480 | 1008 |
| 204 | 20230817 | 151000 | 2663815130 | 5490 | 5480 | 5490 | 5480 | 46 |
| 205 | 20230817 | 150900 | 2663562690 | 5490 | 5490 | 5490 | 5490 | 352 |
| 206 | 20230817 | 150800 | 2661630210 | 5490 | 5490 | 5490 | 5480 | 105 |
| 207 | 20230817 | 150700 | 2661054260 | 5490 | 5480 | 5490 | 5470 | 1214 |
| 208 | 20230817 | 150600 | 2654403730 | 5490 | 5480 | 5490 | 5470 | 2565 |
| 209 | 20230817 | 150500 | 2640348840 | 5470 | 5470 | 5480 | 5470 | 262 |
| 210 | 20230817 | 150400 | 2638915690 | 5480 | 5480 | 5480 | 5470 | 18 |
| 211 | 20230817 | 150300 | 2638817210 | 5470 | 5480 | 5480 | 5470 | 1290 |
| 212 | 20230817 | 150200 | 2631760800 | 5480 | 5470 | 5480 | 5470 | 601 |
| 213 | 20230817 | 150100 | 2628473320 | 5480 | 5460 | 5480 | 5460 | 559 |
| 214 | 20230817 | 150000 | 2625417410 | 5480 | 5480 | 5480 | 5480 | 172 |
| 215 | 20230817 | 145900 | 2624474850 | 5460 | 5470 | 5480 | 5460 | 364 |
| 216 | 20230817 | 145800 | 2622485810 | 5480 | 5470 | 5480 | 5470 | 184 |
| 217 | 20230817 | 145700 | 2621479320 | 5470 | 5470 | 5480 | 5470 | 873 |
| 218 | 20230817 | 145600 | 2616704000 | 5480 | 5480 | 5480 | 5480 | 20 |
| 219 | 20230817 | 145500 | 2616594400 | 5470 | 5470 | 5480 | 5460 | 370 |
| 220 | 20230817 | 145400 | 2614572760 | 5490 | 5480 | 5490 | 5460 | 5484 |
| 221 | 20230817 | 145300 | 2584574910 | 5490 | 5490 | 5490 | 5490 | 80 |
| 222 | 20230817 | 145200 | 2584135710 | 5490 | 5480 | 5490 | 5480 | 13 |
| 223 | 20230817 | 145100 | 2584064360 | 5470 | 5460 | 5480 | 5460 | 614 |
| 224 | 20230817 | 145000 | 2580706020 | 5470 | 5480 | 5480 | 5470 | 862 |
| 225 | 20230817 | 144900 | 2575990120 | 5480 | 5480 | 5480 | 5470 | 558 |
| 226 | 20230817 | 144800 | 2572935990 | 5480 | 5480 | 5480 | 5480 | 3 |
| 227 | 20230817 | 144700 | 2572919550 | 5470 | 5470 | 5480 | 5470 | 494 |
| 228 | 20230817 | 144600 | 2570216970 | 5480 | 5480 | 5480 | 5470 | 2148 |
| 229 | 20230817 | 144500 | 2558461900 | 5480 | 5480 | 5480 | 5470 | 836 |
| 230 | 20230817 | 144400 | 2553888880 | 5480 | 5480 | 5480 | 5480 | 2 |
| 231 | 20230817 | 144300 | 2553877920 | 5470 | 5480 | 5480 | 5470 | 105 |
| 232 | 20230817 | 144200 | 2553303560 | 5470 | 5480 | 5480 | 5470 | 124 |
| 233 | 20230817 | 144100 | 2552625230 | 5480 | 5490 | 5490 | 5480 | 219 |
| 234 | 20230817 | 144000 | 2551425090 | 5480 | 5490 | 5490 | 5480 | 6 |
| 235 | 20230817 | 143900 | 2551392190 | 5490 | 5480 | 5490 | 5480 | 215 |
| 236 | 20230817 | 143800 | 2550213430 | 5480 | 5480 | 5480 | 5480 | 402 |
| 237 | 20230817 | 143700 | 2548010470 | 5480 | 5480 | 5480 | 5480 | 752 |
| 238 | 20230817 | 143600 | 2543889510 | 5490 | 5490 | 5490 | 5470 | 173 |
| 239 | 20230817 | 143500 | 2542942780 | 5490 | 5480 | 5490 | 5480 | 1419 |
| 240 | 20230817 | 143400 | 2535166650 | 5490 | 5490 | 5490 | 5490 | 0 |
| 241 | 20230817 | 143300 | 2535166650 | 5490 | 5490 | 5490 | 5490 | 305 |
| 242 | 20230817 | 143200 | 2533492200 | 5490 | 5500 | 5500 | 5490 | 1890 |
| 243 | 20230817 | 143100 | 2523116080 | 5500 | 5490 | 5500 | 5490 | 50 |
| 244 | 20230817 | 143000 | 2522841120 | 5500 | 5500 | 5500 | 5500 | 132 |
| 245 | 20230817 | 142900 | 2522115120 | 5500 | 5500 | 5500 | 5500 | 10 |
| 246 | 20230817 | 142800 | 2522060120 | 5500 | 5500 | 5500 | 5500 | 119 |
| 247 | 20230817 | 142700 | 2521405620 | 5500 | 5500 | 5500 | 5490 | 569 |
| 248 | 20230817 | 142600 | 2518276950 | 5500 | 5510 | 5510 | 5490 | 914 |
| 249 | 20230817 | 142500 | 2513249970 | 5500 | 5500 | 5510 | 5500 | 469 |
| 250 | 20230817 | 142400 | 2510670460 | 5500 | 5500 | 5500 | 5500 | 127 |
| 251 | 20230817 | 142300 | 2509971960 | 5500 | 5500 | 5500 | 5500 | 799 |
| 252 | 20230817 | 142200 | 2505577460 | 5510 | 5500 | 5510 | 5500 | 11 |
| 253 | 20230817 | 142100 | 2505516950 | 5500 | 5510 | 5510 | 5500 | 110 |
| 254 | 20230817 | 142000 | 2504910890 | 5490 | 5500 | 5510 | 5490 | 856 |
| 255 | 20230817 | 141900 | 2500204130 | 5500 | 5510 | 5510 | 5500 | 101 |
| 256 | 20230817 | 141800 | 2499648520 | 5510 | 5500 | 5510 | 5500 | 1109 |
| 257 | 20230817 | 141700 | 2493548930 | 5500 | 5510 | 5510 | 5490 | 31 |
| 258 | 20230817 | 141600 | 2493378410 | 5490 | 5500 | 5510 | 5490 | 132 |
| 259 | 20230817 | 141500 | 2492651440 | 5500 | 5520 | 5520 | 5500 | 71 |
| 260 | 20230817 | 141400 | 2492260720 | 5520 | 5520 | 5520 | 5510 | 83 |
| 261 | 20230817 | 141300 | 2491802730 | 5520 | 5520 | 5520 | 5490 | 168 |
| 262 | 20230817 | 141200 | 2490877120 | 5520 | 5480 | 5520 | 5480 | 1864 |
| 263 | 20230817 | 141100 | 2480601930 | 5500 | 5500 | 5500 | 5480 | 1814 |
| 264 | 20230817 | 141000 | 2470627770 | 5490 | 5490 | 5490 | 5490 | 283 |
| 265 | 20230817 | 140900 | 2469074100 | 5490 | 5490 | 5500 | 5490 | 35 |
| 266 | 20230817 | 140800 | 2468881940 | 5500 | 5490 | 5500 | 5490 | 42 |
| 267 | 20230817 | 140700 | 2468651160 | 5490 | 5480 | 5490 | 5480 | 243 |
| 268 | 20230817 | 140600 | 2467317530 | 5490 | 5490 | 5490 | 5490 | 3 |
| 269 | 20230817 | 140500 | 2467301060 | 5480 | 5480 | 5480 | 5470 | 430 |
| 270 | 20230817 | 140400 | 2464946420 | 5480 | 5480 | 5480 | 5470 | 172 |
| 271 | 20230817 | 140300 | 2464005390 | 5470 | 5470 | 5480 | 5470 | 586 |
| 272 | 20230817 | 140200 | 2460799960 | 5470 | 5480 | 5480 | 5470 | 81 |
| 273 | 20230817 | 140100 | 2460356160 | 5480 | 5480 | 5480 | 5480 | 219 |
| 274 | 20230817 | 140000 | 2459156040 | 5480 | 5480 | 5480 | 5480 | 22 |
| 275 | 20230817 | 135900 | 2459035480 | 5470 | 5460 | 5500 | 5460 | 1074 |
| 276 | 20230817 | 135800 | 2453156320 | 5470 | 5470 | 5470 | 5470 | 253 |
| 277 | 20230817 | 135700 | 2451772410 | 5460 | 5470 | 5470 | 5460 | 128 |
| 278 | 20230817 | 135600 | 2451072510 | 5470 | 5470 | 5470 | 5460 | 2345 |
| 279 | 20230817 | 135500 | 2438266480 | 5470 | 5460 | 5500 | 5460 | 534 |
| 280 | 20230817 | 135400 | 2435337220 | 5470 | 5460 | 5470 | 5460 | 9224 |
| 281 | 20230817 | 135300 | 2384968940 | 5470 | 5470 | 5470 | 5470 | 3975 |
| 282 | 20230817 | 135200 | 2363225690 | 5470 | 5480 | 5480 | 5470 | 1154 |
| 283 | 20230817 | 135100 | 2356911810 | 5470 | 5470 | 5470 | 5470 | 879 |
| 284 | 20230817 | 135000 | 2352103680 | 5490 | 5490 | 5490 | 5490 | 1 |
| 285 | 20230817 | 134900 | 2352098190 | 5480 | 5480 | 5490 | 5480 | 2224 |
| 286 | 20230817 | 134800 | 2339909670 | 5490 | 5480 | 5490 | 5480 | 24 |
| 287 | 20230817 | 134700 | 2339777940 | 5500 | 5500 | 5500 | 5500 | 31 |
| 288 | 20230817 | 134600 | 2339607440 | 5490 | 5490 | 5500 | 5480 | 2653 |
| 289 | 20230817 | 134500 | 2325058870 | 5490 | 5480 | 5490 | 5480 | 232 |
| 290 | 20230817 | 134400 | 2323787400 | 5500 | 5480 | 5500 | 5480 | 1227 |
| 291 | 20230817 | 134300 | 2317063420 | 5480 | 5480 | 5490 | 5480 | 525 |
| 292 | 20230817 | 134200 | 2314186220 | 5500 | 5500 | 5500 | 5500 | 310 |
| 293 | 20230817 | 134100 | 2312481220 | 5500 | 5490 | 5500 | 5480 | 4060 |
| 294 | 20230817 | 134000 | 2290213610 | 5500 | 5490 | 5500 | 5490 | 652 |
| 295 | 20230817 | 133900 | 2286633890 | 5500 | 5500 | 5500 | 5500 | 2 |
| 296 | 20230817 | 133800 | 2286622890 | 5500 | 5490 | 5500 | 5490 | 116 |
| 297 | 20230817 | 133700 | 2285985430 | 5500 | 5500 | 5500 | 5500 | 39 |
| 298 | 20230817 | 133600 | 2285770930 | 5490 | 5490 | 5510 | 5490 | 131 |
| 299 | 20230817 | 133500 | 2285051270 | 5500 | 5500 | 5500 | 5500 | 332 |
| 300 | 20230817 | 133400 | 2283225270 | 5500 | 5500 | 5510 | 5500 | 230 |
| 301 | 20230817 | 133300 | 2281960140 | 5510 | 5500 | 5510 | 5500 | 1410 |
| 302 | 20230817 | 133200 | 2274205130 | 5510 | 5510 | 5510 | 5510 | 10 |
| 303 | 20230817 | 133100 | 2274150030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 304 | 20230817 | 133000 | 2274150030 | 5510 | 5500 | 5510 | 5500 | 597 |
| 305 | 20230817 | 132900 | 2270865780 | 5510 | 5500 | 5510 | 5500 | 4 |
| 306 | 20230817 | 132800 | 2270843770 | 5500 | 5510 | 5510 | 5500 | 113 |
| 307 | 20230817 | 132700 | 2270222170 | 5500 | 5500 | 5510 | 5500 | 48 |
| 308 | 20230817 | 132600 | 2269957960 | 5500 | 5500 | 5500 | 5500 | 5 |
| 309 | 20230817 | 132500 | 2269930460 | 5500 | 5500 | 5500 | 5500 | 100 |
| 310 | 20230817 | 132400 | 2269380460 | 5500 | 5500 | 5510 | 5500 | 92 |
| 311 | 20230817 | 132300 | 2268873630 | 5510 | 5510 | 5510 | 5500 | 220 |
| 312 | 20230817 | 132200 | 2267663070 | 5510 | 5500 | 5510 | 5500 | 354 |
| 313 | 20230817 | 132100 | 2265716040 | 5490 | 5500 | 5500 | 5490 | 5 |
| 314 | 20230817 | 132000 | 2265688550 | 5490 | 5490 | 5490 | 5490 | 51 |
| 315 | 20230817 | 131900 | 2265408560 | 5490 | 5490 | 5500 | 5490 | 1714 |
| 316 | 20230817 | 131800 | 2255998690 | 5490 | 5490 | 5490 | 5490 | 520 |
| 317 | 20230817 | 131700 | 2253143890 | 5490 | 5490 | 5490 | 5490 | 131 |
| 318 | 20230817 | 131600 | 2252424700 | 5490 | 5490 | 5490 | 5490 | 512 |
| 319 | 20230817 | 131500 | 2249613820 | 5490 | 5490 | 5500 | 5490 | 1316 |
| 320 | 20230817 | 131400 | 2242388880 | 5490 | 5500 | 5500 | 5490 | 815 |
| 321 | 20230817 | 131300 | 2237914420 | 5500 | 5500 | 5500 | 5500 | 515 |
| 322 | 20230817 | 131200 | 2235081920 | 5500 | 5500 | 5500 | 5500 | 5 |
| 323 | 20230817 | 131100 | 2235054420 | 5500 | 5500 | 5500 | 5500 | 525 |
| 324 | 20230817 | 131000 | 2232166920 | 5500 | 5490 | 5500 | 5490 | 465 |
| 325 | 20230817 | 130900 | 2229609430 | 5490 | 5500 | 5500 | 5490 | 210 |
| 326 | 20230817 | 130800 | 2228455530 | 5500 | 5490 | 5500 | 5490 | 526 |
| 327 | 20230817 | 130700 | 2225564790 | 5490 | 5490 | 5490 | 5490 | 147 |
| 328 | 20230817 | 130600 | 2224757760 | 5490 | 5490 | 5490 | 5490 | 165 |
| 329 | 20230817 | 130500 | 2223851910 | 5490 | 5480 | 5490 | 5480 | 9 |
| 330 | 20230817 | 130400 | 2223802540 | 5480 | 5480 | 5480 | 5480 | 0 |
| 331 | 20230817 | 130300 | 2223802540 | 5480 | 5480 | 5480 | 5480 | 0 |
| 332 | 20230817 | 130200 | 2223802540 | 5480 | 5480 | 5480 | 5480 | 462 |
| 333 | 20230817 | 130100 | 2221270780 | 5480 | 5480 | 5480 | 5480 | 158 |
| 334 | 20230817 | 130000 | 2220404940 | 5480 | 5490 | 5490 | 5480 | 104 |
| 335 | 20230817 | 125900 | 2219834020 | 5500 | 5490 | 5500 | 5480 | 62 |
| 336 | 20230817 | 125800 | 2219493700 | 5500 | 5500 | 5500 | 5480 | 9933 |
| 337 | 20230817 | 125700 | 2164994370 | 5500 | 5500 | 5500 | 5500 | 63 |
| 338 | 20230817 | 125600 | 2164647870 | 5500 | 5500 | 5500 | 5500 | 133 |
| 339 | 20230817 | 125500 | 2163916370 | 5500 | 5500 | 5500 | 5500 | 360 |
| 340 | 20230817 | 125400 | 2161936370 | 5500 | 5500 | 5500 | 5500 | 145 |
| 341 | 20230817 | 125300 | 2161138870 | 5500 | 5510 | 5510 | 5500 | 3697 |
| 342 | 20230817 | 125200 | 2140805170 | 5510 | 5510 | 5510 | 5510 | 86 |
| 343 | 20230817 | 125100 | 2140331310 | 5510 | 5500 | 5510 | 5500 | 2437 |
| 344 | 20230817 | 125000 | 2126927770 | 5500 | 5510 | 5510 | 5500 | 1358 |
| 345 | 20230817 | 124900 | 2119449360 | 5510 | 5500 | 5510 | 5500 | 56 |
| 346 | 20230817 | 124800 | 2119140860 | 5510 | 5520 | 5520 | 5510 | 102 |
| 347 | 20230817 | 124700 | 2118578830 | 5510 | 5510 | 5510 | 5510 | 305 |
| 348 | 20230817 | 124600 | 2116898280 | 5510 | 5510 | 5510 | 5510 | 379 |
| 349 | 20230817 | 124500 | 2114809990 | 5510 | 5510 | 5510 | 5510 | 1202 |
| 350 | 20230817 | 124400 | 2108186970 | 5510 | 5500 | 5510 | 5500 | 130 |
| 351 | 20230817 | 124300 | 2107471780 | 5510 | 5510 | 5510 | 5510 | 100 |
| 352 | 20230817 | 124200 | 2106920780 | 5510 | 5510 | 5510 | 5510 | 300 |
| 353 | 20230817 | 124100 | 2105267780 | 5510 | 5500 | 5510 | 5500 | 6 |
| 354 | 20230817 | 124000 | 2105234770 | 5510 | 5510 | 5510 | 5510 | 101 |
| 355 | 20230817 | 123900 | 2104678260 | 5510 | 5510 | 5510 | 5510 | 51 |
| 356 | 20230817 | 123800 | 2104397250 | 5510 | 5510 | 5510 | 5510 | 34 |
| 357 | 20230817 | 123700 | 2104209910 | 5510 | 5510 | 5510 | 5510 | 21 |
| 358 | 20230817 | 123600 | 2104094200 | 5510 | 5500 | 5510 | 5500 | 130 |
| 359 | 20230817 | 123500 | 2103377940 | 5500 | 5510 | 5510 | 5500 | 1888 |
| 360 | 20230817 | 123400 | 2092992470 | 5510 | 5510 | 5510 | 5510 | 721 |
| 361 | 20230817 | 123300 | 2089019760 | 5510 | 5500 | 5510 | 5500 | 621 |
| 362 | 20230817 | 123200 | 2085603750 | 5510 | 5510 | 5510 | 5510 | 126 |
| 363 | 20230817 | 123100 | 2084909490 | 5500 | 5510 | 5510 | 5500 | 539 |
| 364 | 20230817 | 123000 | 2081939630 | 5510 | 5510 | 5510 | 5510 | 1617 |
| 365 | 20230817 | 122900 | 2073029960 | 5510 | 5520 | 5520 | 5510 | 123 |
| 366 | 20230817 | 122800 | 2072351630 | 5520 | 5510 | 5520 | 5510 | 51 |
| 367 | 20230817 | 122700 | 2072070610 | 5510 | 5510 | 5510 | 5510 | 1231 |
| 368 | 20230817 | 122600 | 2065287800 | 5510 | 5520 | 5520 | 5510 | 6 |
| 369 | 20230817 | 122500 | 2065254720 | 5510 | 5510 | 5510 | 5510 | 1679 |
| 370 | 20230817 | 122400 | 2056003430 | 5510 | 5510 | 5520 | 5510 | 5 |
| 371 | 20230817 | 122300 | 2055975870 | 5510 | 5510 | 5520 | 5510 | 97 |
| 372 | 20230817 | 122200 | 2055440480 | 5510 | 5510 | 5510 | 5510 | 3 |
| 373 | 20230817 | 122100 | 2055423950 | 5510 | 5510 | 5510 | 5500 | 750 |
| 374 | 20230817 | 122000 | 2051291460 | 5510 | 5500 | 5510 | 5500 | 4 |
| 375 | 20230817 | 121900 | 2051269430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 376 | 20230817 | 121800 | 2051269430 | 5500 | 5500 | 5500 | 5500 | 0 |
| 377 | 20230817 | 121700 | 2051269430 | 5500 | 5500 | 5500 | 5500 | 3 |
| 378 | 20230817 | 121600 | 2051252930 | 5500 | 5500 | 5500 | 5500 | 500 |
| 379 | 20230817 | 121500 | 2048502930 | 5520 | 5520 | 5520 | 5510 | 1151 |
| 380 | 20230817 | 121400 | 2042159670 | 5520 | 5520 | 5520 | 5520 | 11 |
| 381 | 20230817 | 121300 | 2042098950 | 5520 | 5510 | 5520 | 5510 | 398 |
| 382 | 20230817 | 121200 | 2039905770 | 5510 | 5510 | 5510 | 5510 | 6 |
| 383 | 20230817 | 121100 | 2039872710 | 5530 | 5510 | 5530 | 5510 | 576 |
| 384 | 20230817 | 121000 | 2036698650 | 5500 | 5500 | 5500 | 5500 | 325 |
| 385 | 20230817 | 120900 | 2034911150 | 5500 | 5500 | 5500 | 5500 | 2384 |
| 386 | 20230817 | 120800 | 2021799150 | 5500 | 5500 | 5500 | 5500 | 18 |
| 387 | 20230817 | 120700 | 2021700150 | 5500 | 5490 | 5500 | 5490 | 76 |
| 388 | 20230817 | 120600 | 2021282350 | 5500 | 5500 | 5500 | 5500 | 68 |
| 389 | 20230817 | 120500 | 2020908350 | 5500 | 5500 | 5500 | 5500 | 20 |
| 390 | 20230817 | 120400 | 2020798350 | 5500 | 5500 | 5500 | 5500 | 0 |
| 391 | 20230817 | 120300 | 2020798350 | 5500 | 5500 | 5500 | 5500 | 100 |
| 392 | 20230817 | 120200 | 2020248350 | 5490 | 5490 | 5500 | 5490 | 35 |
| 393 | 20230817 | 120100 | 2020056190 | 5490 | 5490 | 5490 | 5490 | 0 |
| 394 | 20230817 | 120000 | 2020056190 | 5490 | 5500 | 5500 | 5490 | 22 |
| 395 | 20230817 | 115900 | 2019935320 | 5510 | 5510 | 5510 | 5510 | 1 |
| 396 | 20230817 | 115800 | 2019929810 | 5500 | 5490 | 5500 | 5490 | 818 |
| 397 | 20230817 | 115700 | 2015430840 | 5490 | 5490 | 5500 | 5490 | 499 |
| 398 | 20230817 | 115600 | 2012686780 | 5490 | 5490 | 5500 | 5480 | 77 |
| 399 | 20230817 | 115500 | 2012263450 | 5480 | 5480 | 5490 | 5480 | 302 |
| 400 | 20230817 | 115400 | 2010607480 | 5480 | 5510 | 5510 | 5480 | 189 |
| 401 | 20230817 | 115300 | 2009568220 | 5490 | 5480 | 5490 | 5480 | 14 |
| 402 | 20230817 | 115200 | 2009491400 | 5480 | 5480 | 5480 | 5480 | 0 |
| 403 | 20230817 | 115100 | 2009491400 | 5480 | 5480 | 5480 | 5480 | 250 |
| 404 | 20230817 | 115000 | 2008121400 | 5500 | 5500 | 5500 | 5500 | 811 |
| 405 | 20230817 | 114900 | 2003660900 | 5500 | 5480 | 5500 | 5480 | 5003 |
| 406 | 20230817 | 114800 | 1976244400 | 5480 | 5480 | 5500 | 5480 | 216 |
| 407 | 20230817 | 114700 | 1975060670 | 5500 | 5510 | 5510 | 5500 | 60 |
| 408 | 20230817 | 114600 | 1974730660 | 5510 | 5510 | 5510 | 5480 | 7723 |
| 409 | 20230817 | 114500 | 1932320930 | 5530 | 5520 | 5530 | 5520 | 233 |
| 410 | 20230817 | 114400 | 1931034760 | 5530 | 5530 | 5530 | 5510 | 6 |
| 411 | 20230817 | 114300 | 1931001650 | 5510 | 5510 | 5530 | 5510 | 3661 |
| 412 | 20230817 | 114200 | 1910828340 | 5510 | 5500 | 5510 | 5500 | 250 |
| 413 | 20230817 | 114100 | 1909453330 | 5510 | 5510 | 5510 | 5510 | 1907 |
| 414 | 20230817 | 114000 | 1898945760 | 5530 | 5520 | 5530 | 5520 | 1000 |
| 415 | 20230817 | 113900 | 1893423040 | 5520 | 5520 | 5520 | 5520 | 537 |
| 416 | 20230817 | 113800 | 1890458800 | 5520 | 5520 | 5520 | 5500 | 456 |
| 417 | 20230817 | 113700 | 1887941740 | 5520 | 5500 | 5520 | 5500 | 8 |
| 418 | 20230817 | 113600 | 1887897680 | 5540 | 5510 | 5540 | 5510 | 3001 |
| 419 | 20230817 | 113500 | 1871311190 | 5510 | 5510 | 5510 | 5510 | 103 |
| 420 | 20230817 | 113400 | 1870743660 | 5510 | 5490 | 5510 | 5490 | 830 |
| 421 | 20230817 | 113300 | 1866178680 | 5480 | 5490 | 5500 | 5480 | 1047 |
| 422 | 20230817 | 113200 | 1860431100 | 5500 | 5500 | 5500 | 5500 | 0 |
| 423 | 20230817 | 113100 | 1860431100 | 5500 | 5480 | 5500 | 5480 | 141 |
| 424 | 20230817 | 113000 | 1859658360 | 5470 | 5470 | 5470 | 5470 | 100 |
| 425 | 20230817 | 112900 | 1859111360 | 5470 | 5470 | 5470 | 5470 | 4 |
| 426 | 20230817 | 112800 | 1859089480 | 5470 | 5470 | 5470 | 5470 | 242 |
| 427 | 20230817 | 112700 | 1857765740 | 5470 | 5490 | 5490 | 5470 | 2064 |
| 428 | 20230817 | 112600 | 1846468610 | 5490 | 5510 | 5510 | 5490 | 452 |
| 429 | 20230817 | 112500 | 1843984900 | 5510 | 5500 | 5510 | 5500 | 355 |
| 430 | 20230817 | 112400 | 1842031860 | 5500 | 5500 | 5510 | 5490 | 2380 |
| 431 | 20230817 | 112300 | 1828961770 | 5490 | 5490 | 5510 | 5490 | 7 |
| 432 | 20230817 | 112200 | 1828923320 | 5490 | 5480 | 5490 | 5480 | 2 |
| 433 | 20230817 | 112100 | 1828912350 | 5500 | 5500 | 5510 | 5500 | 1283 |
| 434 | 20230817 | 112000 | 1821855780 | 5500 | 5480 | 5500 | 5480 | 4110 |
| 435 | 20230817 | 111900 | 1799282830 | 5490 | 5470 | 5490 | 5470 | 409 |
| 436 | 20230817 | 111800 | 1797041060 | 5470 | 5470 | 5470 | 5470 | 50 |
| 437 | 20230817 | 111700 | 1796767560 | 5480 | 5470 | 5480 | 5460 | 3691 |
| 438 | 20230817 | 111600 | 1776589550 | 5470 | 5480 | 5480 | 5470 | 308 |
| 439 | 20230817 | 111500 | 1774902730 | 5480 | 5480 | 5480 | 5470 | 316 |
| 440 | 20230817 | 111400 | 1773173630 | 5470 | 5480 | 5480 | 5470 | 18 |
| 441 | 20230817 | 111300 | 1773075030 | 5490 | 5470 | 5490 | 5470 | 72 |
| 442 | 20230817 | 111200 | 1772680560 | 5490 | 5480 | 5490 | 5470 | 553 |
| 443 | 20230817 | 111100 | 1769655490 | 5480 | 5470 | 5480 | 5470 | 102 |
| 444 | 20230817 | 111000 | 1769096540 | 5460 | 5490 | 5490 | 5460 | 372 |
| 445 | 20230817 | 110900 | 1767065270 | 5460 | 5480 | 5480 | 5460 | 3175 |
| 446 | 20230817 | 110800 | 1749692900 | 5480 | 5480 | 5480 | 5480 | 10 |
| 447 | 20230817 | 110700 | 1749638100 | 5480 | 5490 | 5490 | 5480 | 1586 |
| 448 | 20230817 | 110600 | 1740946520 | 5490 | 5490 | 5490 | 5490 | 11 |
| 449 | 20230817 | 110500 | 1740886130 | 5490 | 5480 | 5490 | 5480 | 12 |
| 450 | 20230817 | 110400 | 1740820290 | 5480 | 5490 | 5490 | 5480 | 305 |
| 451 | 20230817 | 110300 | 1739147860 | 5490 | 5490 | 5490 | 5480 | 277 |
| 452 | 20230817 | 110200 | 1737629130 | 5490 | 5480 | 5490 | 5480 | 109 |
| 453 | 20230817 | 110100 | 1737031020 | 5480 | 5480 | 5480 | 5470 | 578 |
| 454 | 20230817 | 110000 | 1733866780 | 5480 | 5480 | 5480 | 5470 | 693 |
| 455 | 20230817 | 105900 | 1730075010 | 5480 | 5480 | 5480 | 5480 | 601 |
| 456 | 20230817 | 105800 | 1726781530 | 5480 | 5480 | 5480 | 5480 | 1591 |
| 457 | 20230817 | 105700 | 1718062850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 458 | 20230817 | 105600 | 1718062850 | 5480 | 5480 | 5480 | 5470 | 2068 |
| 459 | 20230817 | 105500 | 1706731110 | 5480 | 5480 | 5490 | 5480 | 1004 |
| 460 | 20230817 | 105400 | 1701224680 | 5490 | 5500 | 5500 | 5490 | 909 |
| 461 | 20230817 | 105300 | 1696226240 | 5500 | 5500 | 5500 | 5500 | 134 |
| 462 | 20230817 | 105200 | 1695489240 | 5500 | 5500 | 5500 | 5500 | 113 |
| 463 | 20230817 | 105100 | 1694867740 | 5500 | 5490 | 5500 | 5490 | 84 |
| 464 | 20230817 | 105000 | 1694406560 | 5480 | 5480 | 5500 | 5470 | 5096 |
| 465 | 20230817 | 104900 | 1666522800 | 5490 | 5490 | 5490 | 5490 | 123 |
| 466 | 20230817 | 104800 | 1665847530 | 5490 | 5490 | 5490 | 5490 | 1076 |
| 467 | 20230817 | 104700 | 1659940290 | 5470 | 5460 | 5480 | 5460 | 170 |
| 468 | 20230817 | 104600 | 1659011850 | 5470 | 5480 | 5480 | 5460 | 2378 |
| 469 | 20230817 | 104500 | 1646016730 | 5460 | 5500 | 5500 | 5460 | 4041 |
| 470 | 20230817 | 104400 | 1623906160 | 5500 | 5480 | 5500 | 5470 | 2185 |
| 471 | 20230817 | 104300 | 1611953640 | 5470 | 5470 | 5470 | 5470 | 52 |
| 472 | 20230817 | 104200 | 1611669200 | 5460 | 5480 | 5490 | 5460 | 5988 |
| 473 | 20230817 | 104100 | 1578898530 | 5470 | 5470 | 5470 | 5470 | 577 |
| 474 | 20230817 | 104000 | 1575742340 | 5480 | 5460 | 5480 | 5460 | 32 |
| 475 | 20230817 | 103900 | 1575567000 | 5480 | 5470 | 5480 | 5460 | 864 |
| 476 | 20230817 | 103800 | 1570840930 | 5460 | 5470 | 5480 | 5460 | 3960 |
| 477 | 20230817 | 103700 | 1549209080 | 5470 | 5470 | 5470 | 5470 | 160 |
| 478 | 20230817 | 103600 | 1548333880 | 5490 | 5480 | 5490 | 5470 | 264 |
| 479 | 20230817 | 103500 | 1546888170 | 5470 | 5470 | 5470 | 5470 | 94 |
| 480 | 20230817 | 103400 | 1546373990 | 5480 | 5470 | 5480 | 5460 | 2721 |
| 481 | 20230817 | 103300 | 1531493150 | 5470 | 5480 | 5480 | 5470 | 2176 |
| 482 | 20230817 | 103200 | 1519589920 | 5480 | 5490 | 5490 | 5480 | 4709 |
| 483 | 20230817 | 103100 | 1493774680 | 5490 | 5490 | 5500 | 5490 | 442 |
| 484 | 20230817 | 103000 | 1491346990 | 5500 | 5490 | 5500 | 5490 | 925 |
| 485 | 20230817 | 102900 | 1486267490 | 5490 | 5490 | 5490 | 5490 | 563 |
| 486 | 20230817 | 102800 | 1483176620 | 5490 | 5490 | 5500 | 5490 | 273 |
| 487 | 20230817 | 102700 | 1481677840 | 5490 | 5500 | 5500 | 5490 | 2549 |
| 488 | 20230817 | 102600 | 1467671980 | 5500 | 5490 | 5500 | 5490 | 286 |
| 489 | 20230817 | 102500 | 1466100150 | 5500 | 5500 | 5510 | 5500 | 1213 |
| 490 | 20230817 | 102400 | 1459428620 | 5500 | 5500 | 5500 | 5500 | 523 |
| 491 | 20230817 | 102300 | 1456552120 | 5500 | 5490 | 5500 | 5490 | 29 |
| 492 | 20230817 | 102200 | 1456392680 | 5490 | 5500 | 5500 | 5490 | 21 |
| 493 | 20230817 | 102100 | 1456277210 | 5500 | 5490 | 5500 | 5490 | 241 |
| 494 | 20230817 | 102000 | 1454954010 | 5500 | 5480 | 5500 | 5480 | 660 |
| 495 | 20230817 | 101900 | 1451330770 | 5480 | 5490 | 5490 | 5480 | 543 |
| 496 | 20230817 | 101800 | 1448355110 | 5480 | 5500 | 5500 | 5480 | 1012 |
| 497 | 20230817 | 101700 | 1442806010 | 5490 | 5490 | 5500 | 5490 | 1875 |
| 498 | 20230817 | 101600 | 1432505460 | 5490 | 5480 | 5490 | 5480 | 1891 |
| 499 | 20230817 | 101500 | 1422142770 | 5480 | 5500 | 5500 | 5480 | 10851 |
| 500 | 20230817 | 101400 | 1362521390 | 5510 | 5510 | 5520 | 5500 | 106 |
| 501 | 20230817 | 101300 | 1361937570 | 5510 | 5500 | 5510 | 5500 | 10142 |
| 502 | 20230817 | 101200 | 1306151090 | 5520 | 5510 | 5520 | 5500 | 2276 |
| 503 | 20230817 | 101100 | 1293610270 | 5520 | 5500 | 5520 | 5500 | 212 |
| 504 | 20230817 | 101000 | 1292442240 | 5500 | 5520 | 5520 | 5500 | 3812 |
| 505 | 20230817 | 100900 | 1271440370 | 5520 | 5530 | 5530 | 5520 | 961 |
| 506 | 20230817 | 100800 | 1266135330 | 5520 | 5540 | 5540 | 5520 | 930 |
| 507 | 20230817 | 100700 | 1260999020 | 5520 | 5510 | 5530 | 5510 | 5897 |
| 508 | 20230817 | 100600 | 1228501300 | 5510 | 5510 | 5510 | 5510 | 473 |
| 509 | 20230817 | 100500 | 1225895070 | 5520 | 5520 | 5520 | 5520 | 1209 |
| 510 | 20230817 | 100400 | 1219221390 | 5530 | 5520 | 5530 | 5510 | 844 |
| 511 | 20230817 | 100300 | 1214562570 | 5520 | 5510 | 5520 | 5510 | 764 |
| 512 | 20230817 | 100200 | 1210346710 | 5520 | 5520 | 5520 | 5520 | 14 |
| 513 | 20230817 | 100100 | 1210269430 | 5520 | 5520 | 5520 | 5500 | 56 |
| 514 | 20230817 | 100000 | 1209960530 | 5520 | 5510 | 5520 | 5500 | 2759 |
| 515 | 20230817 | 095900 | 1194773990 | 5510 | 5510 | 5510 | 5500 | 1997 |
| 516 | 20230817 | 095800 | 1183772880 | 5510 | 5520 | 5520 | 5510 | 6159 |
| 517 | 20230817 | 095700 | 1149835500 | 5520 | 5510 | 5530 | 5510 | 690 |
| 518 | 20230817 | 095600 | 1146026740 | 5510 | 5510 | 5520 | 5510 | 3022 |
| 519 | 20230817 | 095500 | 1129372320 | 5520 | 5510 | 5540 | 5510 | 1733 |
| 520 | 20230817 | 095400 | 1119818940 | 5510 | 5520 | 5520 | 5510 | 3061 |
| 521 | 20230817 | 095300 | 1102948330 | 5520 | 5520 | 5520 | 5510 | 7109 |
| 522 | 20230817 | 095200 | 1063725130 | 5520 | 5530 | 5530 | 5520 | 1062 |
| 523 | 20230817 | 095100 | 1057853630 | 5530 | 5530 | 5530 | 5520 | 3210 |
| 524 | 20230817 | 095000 | 1040127330 | 5530 | 5560 | 5560 | 5530 | 5044 |
| 525 | 20230817 | 094900 | 1012164530 | 5560 | 5560 | 5560 | 5550 | 102 |
| 526 | 20230817 | 094800 | 1011597530 | 5560 | 5600 | 5600 | 5540 | 969 |
| 527 | 20230817 | 094700 | 1006213140 | 5600 | 5550 | 5610 | 5540 | 3167 |
| 528 | 20230817 | 094600 | 988512370 | 5550 | 5550 | 5550 | 5550 | 101 |
| 529 | 20230817 | 094500 | 987951820 | 5540 | 5540 | 5540 | 5530 | 36 |
| 530 | 20230817 | 094400 | 987752490 | 5540 | 5530 | 5540 | 5530 | 834 |
| 531 | 20230817 | 094300 | 983139460 | 5530 | 5550 | 5550 | 5530 | 1223 |
| 532 | 20230817 | 094200 | 976376160 | 5530 | 5540 | 5550 | 5530 | 1207 |
| 533 | 20230817 | 094100 | 969691830 | 5540 | 5540 | 5540 | 5530 | 336 |
| 534 | 20230817 | 094000 | 967833410 | 5520 | 5550 | 5550 | 5520 | 311 |
| 535 | 20230817 | 093900 | 966113620 | 5520 | 5520 | 5550 | 5520 | 643 |
| 536 | 20230817 | 093800 | 962563150 | 5550 | 5520 | 5550 | 5510 | 2032 |
| 537 | 20230817 | 093700 | 951351350 | 5520 | 5560 | 5570 | 5520 | 720 |
| 538 | 20230817 | 093600 | 947351380 | 5520 | 5530 | 5530 | 5510 | 515 |
| 539 | 20230817 | 093500 | 944513630 | 5510 | 5520 | 5550 | 5510 | 1844 |
| 540 | 20230817 | 093400 | 934321530 | 5530 | 5520 | 5530 | 5510 | 1544 |
| 541 | 20230817 | 093300 | 925791790 | 5510 | 5500 | 5510 | 5500 | 447 |
| 542 | 20230817 | 093200 | 923330150 | 5510 | 5530 | 5530 | 5510 | 430 |
| 543 | 20230817 | 093100 | 920953980 | 5530 | 5530 | 5540 | 5500 | 21418 |
| 544 | 20230817 | 093000 | 802777010 | 5530 | 5560 | 5560 | 5530 | 1320 |
| 545 | 20230817 | 092900 | 795477070 | 5560 | 5540 | 5560 | 5530 | 1233 |
| 546 | 20230817 | 092800 | 788649830 | 5540 | 5560 | 5570 | 5540 | 7731 |
| 547 | 20230817 | 092700 | 745762000 | 5560 | 5550 | 5560 | 5550 | 1152 |
| 548 | 20230817 | 092600 | 739365380 | 5550 | 5550 | 5550 | 5550 | 2988 |
| 549 | 20230817 | 092500 | 722781980 | 5550 | 5560 | 5570 | 5550 | 2468 |
| 550 | 20230817 | 092400 | 709069830 | 5560 | 5560 | 5570 | 5560 | 688 |
| 551 | 20230817 | 092300 | 705239470 | 5560 | 5560 | 5580 | 5560 | 6494 |
| 552 | 20230817 | 092200 | 669125980 | 5550 | 5570 | 5570 | 5550 | 394 |
| 553 | 20230817 | 092100 | 666939080 | 5550 | 5560 | 5580 | 5550 | 226 |
| 554 | 20230817 | 092000 | 665683990 | 5550 | 5550 | 5560 | 5550 | 3819 |
| 555 | 20230817 | 091900 | 644462610 | 5550 | 5550 | 5580 | 5550 | 3032 |
| 556 | 20230817 | 091800 | 627633330 | 5560 | 5570 | 5580 | 5550 | 5265 |
| 557 | 20230817 | 091700 | 598342520 | 5580 | 5580 | 5590 | 5580 | 828 |
| 558 | 20230817 | 091600 | 593722180 | 5590 | 5590 | 5590 | 5580 | 999 |
| 559 | 20230817 | 091500 | 588141970 | 5590 | 5600 | 5600 | 5580 | 1219 |
| 560 | 20230817 | 091400 | 581327560 | 5590 | 5650 | 5650 | 5590 | 1053 |
| 561 | 20230817 | 091300 | 575430280 | 5650 | 5650 | 5660 | 5630 | 2085 |
| 562 | 20230817 | 091200 | 563663840 | 5650 | 5600 | 5650 | 5580 | 3314 |
| 563 | 20230817 | 091100 | 545051650 | 5570 | 5570 | 5620 | 5550 | 4128 |
| 564 | 20230817 | 091000 | 522047350 | 5630 | 5570 | 5630 | 5570 | 3691 |
| 565 | 20230817 | 090900 | 501422690 | 5540 | 5570 | 5570 | 5540 | 6151 |
| 566 | 20230817 | 090800 | 467301420 | 5580 | 5570 | 5580 | 5540 | 1887 |
| 567 | 20230817 | 090700 | 456786780 | 5580 | 5620 | 5620 | 5530 | 17249 |
| 568 | 20230817 | 090600 | 360529820 | 5610 | 5610 | 5620 | 5610 | 4321 |
| 569 | 20230817 | 090500 | 336277580 | 5610 | 5620 | 5630 | 5610 | 4985 |
| 570 | 20230817 | 090400 | 308274580 | 5630 | 5620 | 5650 | 5610 | 6093 |
| 571 | 20230817 | 090300 | 274018150 | 5610 | 5690 | 5700 | 5610 | 16334 |
| 572 | 20230817 | 090200 | 181565540 | 5690 | 5690 | 5710 | 5680 | 1743 |
| 573 | 20230817 | 090100 | 171631060 | 5690 | 5700 | 5700 | 5670 | 4687 |
| 574 | 20230817 | 090000 | 145011580 | 5690 | 5640 | 5770 | 5620 | 25613 |