29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 3 | 20230816 | 184100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20230816 | 184000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20230816 | 183900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20230816 | 183800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20230816 | 183700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20230816 | 183600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20230816 | 183500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20230816 | 183400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20230816 | 183300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20230816 | 183200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20230816 | 183100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20230816 | 183000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20230816 | 182900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20230816 | 182800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20230816 | 182700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20230816 | 182600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20230816 | 182500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20230816 | 182400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20230816 | 182300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20230816 | 182200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20230816 | 182100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20230816 | 182000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20230816 | 181900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20230816 | 181800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20230816 | 181700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20230816 | 181600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20230816 | 181500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20230816 | 181400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20230816 | 181300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20230816 | 181200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 33 | 20230816 | 181100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20230816 | 181000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20230816 | 180900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20230816 | 180800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20230816 | 180700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20230816 | 180600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20230816 | 180500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20230816 | 180400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20230816 | 180300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20230816 | 180200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20230816 | 180100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20230816 | 180000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20230816 | 175900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20230816 | 175800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20230816 | 175700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20230816 | 175600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20230816 | 175500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20230816 | 175400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20230816 | 175300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20230816 | 175200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20230816 | 175100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20230816 | 175000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20230816 | 174900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20230816 | 174800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20230816 | 174700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20230816 | 174600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20230816 | 174500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20230816 | 174400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20230816 | 174300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20230816 | 174200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 63 | 20230816 | 174100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20230816 | 174000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20230816 | 173900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20230816 | 173800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20230816 | 173700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20230816 | 173600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20230816 | 173500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20230816 | 173400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20230816 | 173300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20230816 | 173200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20230816 | 173100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20230816 | 173000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20230816 | 172900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20230816 | 172800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20230816 | 172700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20230816 | 172600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20230816 | 172500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20230816 | 172400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20230816 | 172300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20230816 | 172200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20230816 | 172100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20230816 | 172000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20230816 | 171900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20230816 | 171800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20230816 | 171700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20230816 | 171600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20230816 | 171500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20230816 | 171400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20230816 | 171300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20230816 | 171200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 93 | 20230816 | 171100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20230816 | 171000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20230816 | 170900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20230816 | 170800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20230816 | 170700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20230816 | 170600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20230816 | 170500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20230816 | 170400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20230816 | 170300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20230816 | 170200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20230816 | 170100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20230816 | 170000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20230816 | 165900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20230816 | 165800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20230816 | 165700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20230816 | 165600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20230816 | 165500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20230816 | 165400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20230816 | 165300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20230816 | 165200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20230816 | 165100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20230816 | 165000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20230816 | 164900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20230816 | 164800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20230816 | 164700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20230816 | 164600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20230816 | 164500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20230816 | 164400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20230816 | 164300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20230816 | 164200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 123 | 20230816 | 164100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20230816 | 164000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20230816 | 163900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20230816 | 163800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20230816 | 163700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20230816 | 163600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20230816 | 163500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20230816 | 163400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20230816 | 163300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20230816 | 163200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20230816 | 163100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20230816 | 163000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20230816 | 162900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20230816 | 162800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20230816 | 162700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20230816 | 162600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20230816 | 162500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20230816 | 162400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20230816 | 162300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20230816 | 162200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20230816 | 162100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20230816 | 162000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20230816 | 161900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20230816 | 161800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20230816 | 161700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20230816 | 161600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20230816 | 161500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20230816 | 161400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20230816 | 161300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20230816 | 161200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 153 | 20230816 | 161100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20230816 | 161000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20230816 | 160900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20230816 | 160800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20230816 | 160700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20230816 | 160600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20230816 | 160500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20230816 | 160400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20230816 | 160300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20230816 | 160200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20230816 | 160100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20230816 | 160000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20230816 | 155900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20230816 | 155800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20230816 | 155700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20230816 | 155600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20230816 | 155500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20230816 | 155400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20230816 | 155300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20230816 | 155200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20230816 | 155100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20230816 | 155000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20230816 | 154900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20230816 | 154800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20230816 | 154700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20230816 | 154600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20230816 | 154500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20230816 | 154400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20230816 | 154300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20230816 | 154200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 183 | 20230816 | 154100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20230816 | 154000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20230816 | 153900 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20230816 | 153800 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20230816 | 153700 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20230816 | 153600 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20230816 | 153500 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20230816 | 153400 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20230816 | 153300 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20230816 | 153200 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20230816 | 153100 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20230816 | 153000 | 2204517740 | 5450 | 5450 | 5450 | 5450 | 8535 |
| 195 | 20230816 | 152900 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20230816 | 152800 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20230816 | 152700 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20230816 | 152600 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20230816 | 152500 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20230816 | 152400 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20230816 | 152300 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20230816 | 152200 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20230816 | 152100 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20230816 | 152000 | 2158001990 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20230816 | 151900 | 2158001990 | 5450 | 5440 | 5450 | 5440 | 134 |
| 206 | 20230816 | 151800 | 2157272580 | 5440 | 5450 | 5450 | 5440 | 71 |
| 207 | 20230816 | 151700 | 2156886130 | 5460 | 5430 | 5460 | 5430 | 705 |
| 208 | 20230816 | 151600 | 2153052830 | 5430 | 5450 | 5450 | 5430 | 2010 |
| 209 | 20230816 | 151500 | 2142124930 | 5450 | 5440 | 5460 | 5440 | 157 |
| 210 | 20230816 | 151400 | 2141268970 | 5460 | 5440 | 5460 | 5440 | 611 |
| 211 | 20230816 | 151300 | 2137943070 | 5450 | 5460 | 5460 | 5450 | 1674 |
| 212 | 20230816 | 151200 | 2128809770 | 5460 | 5460 | 5460 | 5460 | 428 |
| 213 | 20230816 | 151100 | 2126472890 | 5460 | 5440 | 5460 | 5440 | 2432 |
| 214 | 20230816 | 151000 | 2113218690 | 5440 | 5440 | 5440 | 5440 | 10 |
| 215 | 20230816 | 150900 | 2113164290 | 5440 | 5440 | 5450 | 5440 | 1485 |
| 216 | 20230816 | 150800 | 2105080280 | 5440 | 5450 | 5450 | 5440 | 1929 |
| 217 | 20230816 | 150700 | 2094584500 | 5450 | 5450 | 5450 | 5450 | 454 |
| 218 | 20230816 | 150600 | 2092110200 | 5450 | 5450 | 5450 | 5440 | 1342 |
| 219 | 20230816 | 150500 | 2084796720 | 5440 | 5450 | 5450 | 5440 | 922 |
| 220 | 20230816 | 150400 | 2079779160 | 5440 | 5440 | 5440 | 5440 | 0 |
| 221 | 20230816 | 150300 | 2079779160 | 5440 | 5440 | 5440 | 5440 | 221 |
| 222 | 20230816 | 150200 | 2078576920 | 5430 | 5440 | 5450 | 5430 | 1101 |
| 223 | 20230816 | 150100 | 2072597090 | 5440 | 5440 | 5440 | 5440 | 1470 |
| 224 | 20230816 | 150000 | 2064600290 | 5430 | 5430 | 5440 | 5420 | 1676 |
| 225 | 20230816 | 145900 | 2055515120 | 5430 | 5430 | 5440 | 5420 | 3667 |
| 226 | 20230816 | 145800 | 2035615760 | 5430 | 5440 | 5440 | 5430 | 422 |
| 227 | 20230816 | 145700 | 2033324280 | 5430 | 5440 | 5440 | 5430 | 1404 |
| 228 | 20230816 | 145600 | 2025699180 | 5430 | 5440 | 5440 | 5430 | 614 |
| 229 | 20230816 | 145500 | 2022363040 | 5430 | 5430 | 5430 | 5430 | 3195 |
| 230 | 20230816 | 145400 | 2005014190 | 5440 | 5440 | 5440 | 5440 | 110 |
| 231 | 20230816 | 145300 | 2004415790 | 5440 | 5440 | 5450 | 5430 | 550 |
| 232 | 20230816 | 145200 | 2001423880 | 5450 | 5440 | 5450 | 5430 | 408 |
| 233 | 20230816 | 145100 | 1999203390 | 5440 | 5440 | 5440 | 5430 | 245 |
| 234 | 20230816 | 145000 | 1997871590 | 5440 | 5440 | 5440 | 5430 | 1643 |
| 235 | 20230816 | 144900 | 1988935020 | 5440 | 5440 | 5440 | 5440 | 31 |
| 236 | 20230816 | 144800 | 1988766380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 237 | 20230816 | 144700 | 1988766380 | 5450 | 5450 | 5450 | 5450 | 84 |
| 238 | 20230816 | 144600 | 1988308580 | 5450 | 5440 | 5450 | 5440 | 933 |
| 239 | 20230816 | 144500 | 1983232550 | 5440 | 5440 | 5440 | 5440 | 1893 |
| 240 | 20230816 | 144400 | 1972934630 | 5430 | 5440 | 5440 | 5430 | 15 |
| 241 | 20230816 | 144300 | 1972853130 | 5440 | 5430 | 5440 | 5430 | 2605 |
| 242 | 20230816 | 144200 | 1958684580 | 5440 | 5440 | 5440 | 5440 | 512 |
| 243 | 20230816 | 144100 | 1955899300 | 5440 | 5440 | 5440 | 5440 | 83 |
| 244 | 20230816 | 144000 | 1955447780 | 5440 | 5440 | 5440 | 5440 | 2 |
| 245 | 20230816 | 143900 | 1955436900 | 5440 | 5440 | 5440 | 5440 | 20 |
| 246 | 20230816 | 143800 | 1955328100 | 5440 | 5440 | 5440 | 5440 | 668 |
| 247 | 20230816 | 143700 | 1951694180 | 5440 | 5440 | 5450 | 5440 | 1509 |
| 248 | 20230816 | 143600 | 1943485210 | 5440 | 5440 | 5440 | 5440 | 533 |
| 249 | 20230816 | 143500 | 1940585690 | 5440 | 5440 | 5440 | 5440 | 1795 |
| 250 | 20230816 | 143400 | 1930820890 | 5440 | 5450 | 5450 | 5440 | 3996 |
| 251 | 20230816 | 143300 | 1909075500 | 5460 | 5470 | 5470 | 5460 | 986 |
| 252 | 20230816 | 143200 | 1903691390 | 5470 | 5470 | 5470 | 5470 | 1 |
| 253 | 20230816 | 143100 | 1903685920 | 5470 | 5470 | 5470 | 5470 | 10 |
| 254 | 20230816 | 143000 | 1903631220 | 5470 | 5460 | 5470 | 5460 | 198 |
| 255 | 20230816 | 142900 | 1902549940 | 5460 | 5460 | 5460 | 5460 | 225 |
| 256 | 20230816 | 142800 | 1901321440 | 5460 | 5470 | 5470 | 5460 | 715 |
| 257 | 20230816 | 142700 | 1897417220 | 5470 | 5470 | 5470 | 5470 | 149 |
| 258 | 20230816 | 142600 | 1896602190 | 5470 | 5470 | 5470 | 5470 | 282 |
| 259 | 20230816 | 142500 | 1895059650 | 5470 | 5470 | 5470 | 5470 | 1622 |
| 260 | 20230816 | 142400 | 1886187310 | 5460 | 5450 | 5460 | 5450 | 1246 |
| 261 | 20230816 | 142300 | 1879394150 | 5450 | 5450 | 5450 | 5450 | 1149 |
| 262 | 20230816 | 142200 | 1873132100 | 5450 | 5450 | 5450 | 5450 | 56 |
| 263 | 20230816 | 142100 | 1872826900 | 5450 | 5450 | 5450 | 5450 | 2064 |
| 264 | 20230816 | 142000 | 1861578100 | 5450 | 5460 | 5460 | 5450 | 324 |
| 265 | 20230816 | 141900 | 1859809160 | 5450 | 5450 | 5450 | 5450 | 229 |
| 266 | 20230816 | 141800 | 1858561110 | 5450 | 5450 | 5450 | 5450 | 700 |
| 267 | 20230816 | 141700 | 1854746110 | 5450 | 5450 | 5450 | 5450 | 498 |
| 268 | 20230816 | 141600 | 1852032010 | 5450 | 5450 | 5450 | 5450 | 1049 |
| 269 | 20230816 | 141500 | 1846314960 | 5450 | 5460 | 5470 | 5450 | 303 |
| 270 | 20230816 | 141400 | 1844661420 | 5460 | 5460 | 5460 | 5460 | 1500 |
| 271 | 20230816 | 141300 | 1836471420 | 5460 | 5470 | 5470 | 5460 | 319 |
| 272 | 20230816 | 141200 | 1834727160 | 5480 | 5470 | 5480 | 5470 | 54 |
| 273 | 20230816 | 141100 | 1834431680 | 5470 | 5480 | 5480 | 5470 | 164 |
| 274 | 20230816 | 141000 | 1833534590 | 5470 | 5480 | 5480 | 5470 | 38 |
| 275 | 20230816 | 140900 | 1833326570 | 5470 | 5470 | 5470 | 5470 | 530 |
| 276 | 20230816 | 140800 | 1830427470 | 5470 | 5470 | 5470 | 5470 | 200 |
| 277 | 20230816 | 140700 | 1829333470 | 5470 | 5460 | 5470 | 5460 | 2840 |
| 278 | 20230816 | 140600 | 1813806270 | 5450 | 5450 | 5450 | 5440 | 1950 |
| 279 | 20230816 | 140500 | 1803179430 | 5450 | 5460 | 5460 | 5450 | 2755 |
| 280 | 20230816 | 140400 | 1788155430 | 5460 | 5460 | 5460 | 5460 | 1074 |
| 281 | 20230816 | 140300 | 1782291390 | 5470 | 5470 | 5470 | 5460 | 336 |
| 282 | 20230816 | 140200 | 1780454470 | 5470 | 5470 | 5470 | 5470 | 59 |
| 283 | 20230816 | 140100 | 1780131740 | 5450 | 5440 | 5450 | 5440 | 1516 |
| 284 | 20230816 | 140000 | 1771871030 | 5450 | 5470 | 5470 | 5450 | 1362 |
| 285 | 20230816 | 135900 | 1764448110 | 5460 | 5470 | 5470 | 5460 | 221 |
| 286 | 20230816 | 135800 | 1763239440 | 5470 | 5460 | 5470 | 5460 | 1838 |
| 287 | 20230816 | 135700 | 1753195130 | 5450 | 5440 | 5450 | 5440 | 4348 |
| 288 | 20230816 | 135600 | 1729500020 | 5450 | 5450 | 5460 | 5450 | 2085 |
| 289 | 20230816 | 135500 | 1718135360 | 5460 | 5450 | 5460 | 5450 | 1449 |
| 290 | 20230816 | 135400 | 1710238280 | 5460 | 5450 | 5460 | 5450 | 1036 |
| 291 | 20230816 | 135300 | 1704592070 | 5450 | 5440 | 5450 | 5440 | 1004 |
| 292 | 20230816 | 135200 | 1699130290 | 5450 | 5440 | 5450 | 5430 | 305 |
| 293 | 20230816 | 135100 | 1697472920 | 5430 | 5440 | 5440 | 5430 | 1382 |
| 294 | 20230816 | 135000 | 1689968330 | 5440 | 5440 | 5440 | 5440 | 181 |
| 295 | 20230816 | 134900 | 1688983690 | 5440 | 5450 | 5450 | 5430 | 4194 |
| 296 | 20230816 | 134800 | 1666159500 | 5440 | 5450 | 5450 | 5440 | 216 |
| 297 | 20230816 | 134700 | 1664982320 | 5460 | 5440 | 5460 | 5440 | 1532 |
| 298 | 20230816 | 134600 | 1656634200 | 5450 | 5440 | 5450 | 5440 | 480 |
| 299 | 20230816 | 134500 | 1654020240 | 5450 | 5460 | 5460 | 5450 | 3768 |
| 300 | 20230816 | 134400 | 1633484620 | 5460 | 5450 | 5460 | 5450 | 1542 |
| 301 | 20230816 | 134300 | 1625080310 | 5450 | 5460 | 5460 | 5450 | 980 |
| 302 | 20230816 | 134200 | 1619739000 | 5460 | 5460 | 5460 | 5450 | 1628 |
| 303 | 20230816 | 134100 | 1610860110 | 5460 | 5460 | 5460 | 5450 | 378 |
| 304 | 20230816 | 134000 | 1608798220 | 5460 | 5460 | 5470 | 5460 | 3357 |
| 305 | 20230816 | 133900 | 1590467900 | 5460 | 5470 | 5470 | 5460 | 6259 |
| 306 | 20230816 | 133800 | 1556268620 | 5470 | 5470 | 5470 | 5470 | 236 |
| 307 | 20230816 | 133700 | 1554977700 | 5470 | 5470 | 5470 | 5470 | 452 |
| 308 | 20230816 | 133600 | 1552505260 | 5480 | 5480 | 5480 | 5470 | 407 |
| 309 | 20230816 | 133500 | 1550274910 | 5480 | 5470 | 5480 | 5470 | 353 |
| 310 | 20230816 | 133400 | 1548343950 | 5480 | 5480 | 5480 | 5480 | 205 |
| 311 | 20230816 | 133300 | 1547220550 | 5480 | 5470 | 5480 | 5470 | 1245 |
| 312 | 20230816 | 133200 | 1540410070 | 5480 | 5470 | 5480 | 5470 | 577 |
| 313 | 20230816 | 133100 | 1537253110 | 5470 | 5470 | 5470 | 5470 | 260 |
| 314 | 20230816 | 133000 | 1535830910 | 5490 | 5470 | 5490 | 5470 | 141 |
| 315 | 20230816 | 132900 | 1535059580 | 5470 | 5480 | 5480 | 5470 | 1758 |
| 316 | 20230816 | 132800 | 1525442720 | 5480 | 5480 | 5480 | 5470 | 843 |
| 317 | 20230816 | 132700 | 1520824570 | 5490 | 5490 | 5490 | 5480 | 3648 |
| 318 | 20230816 | 132600 | 1500811210 | 5490 | 5510 | 5520 | 5490 | 6878 |
| 319 | 20230816 | 132500 | 1462981520 | 5520 | 5510 | 5520 | 5510 | 1735 |
| 320 | 20230816 | 132400 | 1453421660 | 5500 | 5500 | 5500 | 5500 | 9974 |
| 321 | 20230816 | 132300 | 1398564660 | 5500 | 5500 | 5500 | 5500 | 20 |
| 322 | 20230816 | 132200 | 1398454660 | 5500 | 5500 | 5500 | 5500 | 149 |
| 323 | 20230816 | 132100 | 1397635160 | 5500 | 5500 | 5500 | 5500 | 122 |
| 324 | 20230816 | 132000 | 1396964160 | 5500 | 5510 | 5510 | 5500 | 2151 |
| 325 | 20230816 | 131900 | 1385123650 | 5500 | 5510 | 5510 | 5500 | 2072 |
| 326 | 20230816 | 131800 | 1373726930 | 5510 | 5520 | 5520 | 5510 | 89 |
| 327 | 20230816 | 131700 | 1373236440 | 5510 | 5510 | 5510 | 5510 | 9 |
| 328 | 20230816 | 131600 | 1373186850 | 5510 | 5510 | 5510 | 5510 | 280 |
| 329 | 20230816 | 131500 | 1371644050 | 5510 | 5510 | 5510 | 5510 | 371 |
| 330 | 20230816 | 131400 | 1369599840 | 5510 | 5500 | 5510 | 5500 | 1276 |
| 331 | 20230816 | 131300 | 1362581070 | 5500 | 5500 | 5500 | 5500 | 3 |
| 332 | 20230816 | 131200 | 1362564570 | 5500 | 5510 | 5510 | 5500 | 160 |
| 333 | 20230816 | 131100 | 1361684460 | 5510 | 5510 | 5510 | 5510 | 3 |
| 334 | 20230816 | 131000 | 1361667930 | 5510 | 5510 | 5520 | 5510 | 132 |
| 335 | 20230816 | 130900 | 1360940560 | 5510 | 5510 | 5510 | 5500 | 2180 |
| 336 | 20230816 | 130800 | 1348943760 | 5500 | 5510 | 5510 | 5500 | 10163 |
| 337 | 20230816 | 130700 | 1292947110 | 5510 | 5510 | 5510 | 5510 | 0 |
| 338 | 20230816 | 130600 | 1292947110 | 5510 | 5520 | 5520 | 5510 | 1227 |
| 339 | 20230816 | 130500 | 1286175560 | 5520 | 5520 | 5520 | 5520 | 2 |
| 340 | 20230816 | 130400 | 1286164520 | 5520 | 5530 | 5530 | 5520 | 194 |
| 341 | 20230816 | 130300 | 1285093630 | 5520 | 5520 | 5530 | 5520 | 2582 |
| 342 | 20230816 | 130200 | 1270840980 | 5520 | 5520 | 5520 | 5520 | 249 |
| 343 | 20230816 | 130100 | 1269466500 | 5520 | 5520 | 5520 | 5520 | 184 |
| 344 | 20230816 | 130000 | 1268450820 | 5520 | 5530 | 5530 | 5520 | 174 |
| 345 | 20230816 | 125900 | 1267490190 | 5520 | 5520 | 5520 | 5520 | 451 |
| 346 | 20230816 | 125800 | 1265000670 | 5520 | 5520 | 5520 | 5520 | 149 |
| 347 | 20230816 | 125700 | 1264178190 | 5520 | 5520 | 5520 | 5520 | 420 |
| 348 | 20230816 | 125600 | 1261859790 | 5520 | 5530 | 5530 | 5520 | 757 |
| 349 | 20230816 | 125500 | 1257681050 | 5530 | 5530 | 5530 | 5530 | 21 |
| 350 | 20230816 | 125400 | 1257564920 | 5530 | 5530 | 5530 | 5520 | 379 |
| 351 | 20230816 | 125300 | 1255470530 | 5530 | 5530 | 5530 | 5530 | 8 |
| 352 | 20230816 | 125200 | 1255426290 | 5520 | 5520 | 5520 | 5520 | 149 |
| 353 | 20230816 | 125100 | 1254603810 | 5520 | 5520 | 5520 | 5520 | 1702 |
| 354 | 20230816 | 125000 | 1245208770 | 5520 | 5530 | 5530 | 5520 | 553 |
| 355 | 20230816 | 124900 | 1242152820 | 5530 | 5530 | 5530 | 5530 | 0 |
| 356 | 20230816 | 124800 | 1242152820 | 5530 | 5530 | 5530 | 5530 | 150 |
| 357 | 20230816 | 124700 | 1241323320 | 5530 | 5530 | 5530 | 5530 | 1035 |
| 358 | 20230816 | 124600 | 1235599770 | 5530 | 5530 | 5530 | 5530 | 149 |
| 359 | 20230816 | 124500 | 1234775800 | 5540 | 5530 | 5540 | 5530 | 78 |
| 360 | 20230816 | 124400 | 1234344430 | 5530 | 5530 | 5530 | 5530 | 349 |
| 361 | 20230816 | 124300 | 1232414460 | 5530 | 5530 | 5530 | 5530 | 7 |
| 362 | 20230816 | 124200 | 1232375750 | 5530 | 5530 | 5530 | 5530 | 723 |
| 363 | 20230816 | 124100 | 1228377560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 364 | 20230816 | 124000 | 1228377560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 365 | 20230816 | 123900 | 1228377560 | 5530 | 5540 | 5540 | 5530 | 277 |
| 366 | 20230816 | 123800 | 1226845050 | 5530 | 5530 | 5530 | 5530 | 260 |
| 367 | 20230816 | 123700 | 1225407250 | 5530 | 5530 | 5530 | 5530 | 709 |
| 368 | 20230816 | 123600 | 1221486480 | 5540 | 5540 | 5540 | 5540 | 1549 |
| 369 | 20230816 | 123500 | 1212905020 | 5540 | 5550 | 5550 | 5540 | 259 |
| 370 | 20230816 | 123400 | 1211469060 | 5550 | 5550 | 5550 | 5550 | 4732 |
| 371 | 20230816 | 123300 | 1185206460 | 5540 | 5550 | 5550 | 5540 | 175 |
| 372 | 20230816 | 123200 | 1184236700 | 5550 | 5550 | 5550 | 5550 | 239 |
| 373 | 20230816 | 123100 | 1182910250 | 5550 | 5540 | 5550 | 5540 | 1187 |
| 374 | 20230816 | 123000 | 1176323900 | 5540 | 5540 | 5540 | 5540 | 69 |
| 375 | 20230816 | 122900 | 1175941640 | 5540 | 5540 | 5540 | 5540 | 159 |
| 376 | 20230816 | 122800 | 1175060780 | 5540 | 5540 | 5540 | 5540 | 100 |
| 377 | 20230816 | 122700 | 1174506780 | 5540 | 5540 | 5540 | 5540 | 149 |
| 378 | 20230816 | 122600 | 1173681320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 379 | 20230816 | 122500 | 1173681320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 380 | 20230816 | 122400 | 1173681320 | 5540 | 5540 | 5540 | 5540 | 149 |
| 381 | 20230816 | 122300 | 1172855860 | 5550 | 5550 | 5550 | 5550 | 150 |
| 382 | 20230816 | 122200 | 1172023360 | 5540 | 5540 | 5540 | 5540 | 149 |
| 383 | 20230816 | 122100 | 1171197900 | 5540 | 5540 | 5540 | 5540 | 228 |
| 384 | 20230816 | 122000 | 1169934780 | 5530 | 5530 | 5530 | 5530 | 161 |
| 385 | 20230816 | 121900 | 1169044450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 386 | 20230816 | 121800 | 1169044450 | 5530 | 5530 | 5530 | 5530 | 638 |
| 387 | 20230816 | 121700 | 1165516310 | 5550 | 5540 | 5550 | 5530 | 952 |
| 388 | 20230816 | 121600 | 1160242260 | 5540 | 5530 | 5540 | 5530 | 1054 |
| 389 | 20230816 | 121500 | 1154403110 | 5530 | 5530 | 5530 | 5530 | 1 |
| 390 | 20230816 | 121400 | 1154397580 | 5530 | 5520 | 5530 | 5520 | 610 |
| 391 | 20230816 | 121300 | 1151025770 | 5530 | 5530 | 5530 | 5530 | 252 |
| 392 | 20230816 | 121200 | 1149632210 | 5530 | 5530 | 5530 | 5530 | 167 |
| 393 | 20230816 | 121100 | 1148708700 | 5530 | 5530 | 5530 | 5530 | 20 |
| 394 | 20230816 | 121000 | 1148598100 | 5530 | 5530 | 5530 | 5530 | 379 |
| 395 | 20230816 | 120900 | 1146502230 | 5530 | 5530 | 5530 | 5530 | 320 |
| 396 | 20230816 | 120800 | 1144732630 | 5530 | 5530 | 5530 | 5530 | 148 |
| 397 | 20230816 | 120700 | 1143914190 | 5530 | 5530 | 5530 | 5530 | 100 |
| 398 | 20230816 | 120600 | 1143361190 | 5530 | 5530 | 5530 | 5530 | 1134 |
| 399 | 20230816 | 120500 | 1137090170 | 5530 | 5530 | 5530 | 5530 | 0 |
| 400 | 20230816 | 120400 | 1137090170 | 5530 | 5530 | 5530 | 5530 | 649 |
| 401 | 20230816 | 120300 | 1133501200 | 5530 | 5530 | 5530 | 5530 | 0 |
| 402 | 20230816 | 120200 | 1133501200 | 5530 | 5530 | 5540 | 5530 | 1181 |
| 403 | 20230816 | 120100 | 1126969950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 404 | 20230816 | 120000 | 1126969950 | 5530 | 5530 | 5530 | 5530 | 0 |
| 405 | 20230816 | 115900 | 1126969950 | 5530 | 5530 | 5530 | 5530 | 179 |
| 406 | 20230816 | 115800 | 1125980080 | 5530 | 5530 | 5530 | 5530 | 0 |
| 407 | 20230816 | 115700 | 1125980080 | 5530 | 5530 | 5530 | 5530 | 149 |
| 408 | 20230816 | 115600 | 1125156110 | 5530 | 5530 | 5530 | 5530 | 0 |
| 409 | 20230816 | 115500 | 1125156110 | 5530 | 5530 | 5530 | 5530 | 148 |
| 410 | 20230816 | 115400 | 1124337670 | 5530 | 5520 | 5530 | 5520 | 909 |
| 411 | 20230816 | 115300 | 1119312090 | 5520 | 5520 | 5520 | 5520 | 239 |
| 412 | 20230816 | 115200 | 1117992810 | 5530 | 5530 | 5530 | 5530 | 36 |
| 413 | 20230816 | 115100 | 1117793730 | 5530 | 5530 | 5530 | 5530 | 599 |
| 414 | 20230816 | 115000 | 1114481260 | 5530 | 5530 | 5530 | 5530 | 14 |
| 415 | 20230816 | 114900 | 1114403840 | 5530 | 5520 | 5530 | 5520 | 961 |
| 416 | 20230816 | 114800 | 1109091650 | 5520 | 5530 | 5530 | 5520 | 146 |
| 417 | 20230816 | 114700 | 1108285560 | 5530 | 5530 | 5530 | 5530 | 1047 |
| 418 | 20230816 | 114600 | 1102495650 | 5540 | 5530 | 5540 | 5530 | 1100 |
| 419 | 20230816 | 114500 | 1096412580 | 5540 | 5530 | 5540 | 5530 | 166 |
| 420 | 20230816 | 114400 | 1095494560 | 5530 | 5530 | 5530 | 5530 | 69 |
| 421 | 20230816 | 114300 | 1095112990 | 5530 | 5530 | 5530 | 5530 | 149 |
| 422 | 20230816 | 114200 | 1094289020 | 5530 | 5530 | 5530 | 5530 | 36 |
| 423 | 20230816 | 114100 | 1094089940 | 5530 | 5530 | 5530 | 5530 | 148 |
| 424 | 20230816 | 114000 | 1093271500 | 5540 | 5540 | 5540 | 5540 | 145 |
| 425 | 20230816 | 113900 | 1092468200 | 5540 | 5540 | 5540 | 5540 | 287 |
| 426 | 20230816 | 113800 | 1090878220 | 5540 | 5540 | 5540 | 5540 | 51 |
| 427 | 20230816 | 113700 | 1090595680 | 5550 | 5540 | 5550 | 5540 | 161 |
| 428 | 20230816 | 113600 | 1089703620 | 5540 | 5530 | 5540 | 5530 | 710 |
| 429 | 20230816 | 113500 | 1085775320 | 5530 | 5540 | 5540 | 5530 | 294 |
| 430 | 20230816 | 113400 | 1084149490 | 5530 | 5540 | 5540 | 5530 | 177 |
| 431 | 20230816 | 113300 | 1083170400 | 5540 | 5540 | 5540 | 5540 | 1020 |
| 432 | 20230816 | 113200 | 1077519600 | 5540 | 5540 | 5540 | 5540 | 149 |
| 433 | 20230816 | 113100 | 1076694140 | 5550 | 5540 | 5550 | 5540 | 518 |
| 434 | 20230816 | 113000 | 1073824410 | 5530 | 5530 | 5530 | 5530 | 149 |
| 435 | 20230816 | 112900 | 1073000440 | 5540 | 5540 | 5540 | 5540 | 0 |
| 436 | 20230816 | 112800 | 1073000440 | 5540 | 5540 | 5540 | 5540 | 46 |
| 437 | 20230816 | 112700 | 1072745600 | 5560 | 5540 | 5560 | 5530 | 1017 |
| 438 | 20230816 | 112600 | 1067116670 | 5540 | 5550 | 5550 | 5540 | 238 |
| 439 | 20230816 | 112500 | 1065797250 | 5540 | 5540 | 5550 | 5540 | 104 |
| 440 | 20230816 | 112400 | 1065220090 | 5540 | 5540 | 5540 | 5540 | 334 |
| 441 | 20230816 | 112300 | 1063369730 | 5540 | 5540 | 5540 | 5540 | 0 |
| 442 | 20230816 | 112200 | 1063369730 | 5540 | 5550 | 5550 | 5540 | 622 |
| 443 | 20230816 | 112100 | 1059919270 | 5550 | 5540 | 5550 | 5540 | 298 |
| 444 | 20230816 | 112000 | 1058268050 | 5540 | 5550 | 5550 | 5540 | 108 |
| 445 | 20230816 | 111900 | 1057668680 | 5560 | 5540 | 5560 | 5540 | 1229 |
| 446 | 20230816 | 111800 | 1050860000 | 5550 | 5530 | 5550 | 5530 | 758 |
| 447 | 20230816 | 111700 | 1046662150 | 5530 | 5530 | 5530 | 5530 | 46 |
| 448 | 20230816 | 111600 | 1046407770 | 5530 | 5530 | 5530 | 5530 | 149 |
| 449 | 20230816 | 111500 | 1045583800 | 5530 | 5530 | 5530 | 5530 | 1143 |
| 450 | 20230816 | 111400 | 1039263010 | 5530 | 5530 | 5530 | 5530 | 149 |
| 451 | 20230816 | 111300 | 1038439040 | 5540 | 5540 | 5540 | 5540 | 41 |
| 452 | 20230816 | 111200 | 1038211900 | 5540 | 5530 | 5540 | 5530 | 291 |
| 453 | 20230816 | 111100 | 1036601240 | 5540 | 5540 | 5540 | 5530 | 1457 |
| 454 | 20230816 | 111000 | 1028542260 | 5540 | 5540 | 5540 | 5540 | 100 |
| 455 | 20230816 | 110900 | 1027988260 | 5530 | 5530 | 5530 | 5530 | 249 |
| 456 | 20230816 | 110800 | 1026611290 | 5530 | 5530 | 5530 | 5530 | 1 |
| 457 | 20230816 | 110700 | 1026605760 | 5530 | 5540 | 5540 | 5530 | 160 |
| 458 | 20230816 | 110600 | 1025720850 | 5530 | 5540 | 5540 | 5530 | 278 |
| 459 | 20230816 | 110500 | 1024182730 | 5540 | 5550 | 5550 | 5540 | 2973 |
| 460 | 20230816 | 110400 | 1007705650 | 5550 | 5560 | 5560 | 5550 | 1149 |
| 461 | 20230816 | 110300 | 1001328680 | 5560 | 5540 | 5560 | 5540 | 523 |
| 462 | 20230816 | 110200 | 998426060 | 5540 | 5550 | 5550 | 5540 | 40 |
| 463 | 20230816 | 110100 | 998204340 | 5540 | 5550 | 5550 | 5540 | 154 |
| 464 | 20230816 | 110000 | 997351130 | 5550 | 5540 | 5550 | 5540 | 37 |
| 465 | 20230816 | 105900 | 997146080 | 5540 | 5540 | 5540 | 5540 | 149 |
| 466 | 20230816 | 105800 | 996320620 | 5550 | 5560 | 5560 | 5550 | 666 |
| 467 | 20230816 | 105700 | 992624190 | 5550 | 5550 | 5550 | 5550 | 248 |
| 468 | 20230816 | 105600 | 991247790 | 5560 | 5560 | 5560 | 5560 | 7 |
| 469 | 20230816 | 105500 | 991208870 | 5560 | 5560 | 5560 | 5550 | 153 |
| 470 | 20230816 | 105400 | 990359680 | 5560 | 5560 | 5560 | 5560 | 1 |
| 471 | 20230816 | 105300 | 990354120 | 5560 | 5540 | 5560 | 5540 | 957 |
| 472 | 20230816 | 105200 | 985050760 | 5540 | 5550 | 5560 | 5540 | 1274 |
| 473 | 20230816 | 105100 | 977984850 | 5550 | 5560 | 5560 | 5550 | 2166 |
| 474 | 20230816 | 105000 | 965963410 | 5550 | 5560 | 5560 | 5550 | 366 |
| 475 | 20230816 | 104900 | 963930110 | 5560 | 5550 | 5560 | 5550 | 152 |
| 476 | 20230816 | 104800 | 963086480 | 5560 | 5550 | 5560 | 5550 | 338 |
| 477 | 20230816 | 104700 | 961210200 | 5560 | 5560 | 5560 | 5560 | 64 |
| 478 | 20230816 | 104600 | 960854360 | 5560 | 5560 | 5560 | 5560 | 332 |
| 479 | 20230816 | 104500 | 959008440 | 5560 | 5580 | 5580 | 5560 | 1587 |
| 480 | 20230816 | 104400 | 950172640 | 5590 | 5580 | 5590 | 5580 | 68 |
| 481 | 20230816 | 104300 | 949793190 | 5580 | 5580 | 5580 | 5580 | 75 |
| 482 | 20230816 | 104200 | 949374690 | 5580 | 5590 | 5590 | 5580 | 120 |
| 483 | 20230816 | 104100 | 948704040 | 5590 | 5580 | 5590 | 5580 | 170 |
| 484 | 20230816 | 104000 | 947755410 | 5590 | 5590 | 5600 | 5580 | 511 |
| 485 | 20230816 | 103900 | 944903970 | 5590 | 5560 | 5600 | 5560 | 3644 |
| 486 | 20230816 | 103800 | 924583260 | 5560 | 5550 | 5580 | 5550 | 5943 |
| 487 | 20230816 | 103700 | 891514720 | 5550 | 5550 | 5550 | 5550 | 30 |
| 488 | 20230816 | 103600 | 891348220 | 5550 | 5550 | 5550 | 5550 | 498 |
| 489 | 20230816 | 103500 | 888584320 | 5550 | 5570 | 5570 | 5550 | 280 |
| 490 | 20230816 | 103400 | 887028840 | 5570 | 5560 | 5570 | 5560 | 948 |
| 491 | 20230816 | 103300 | 881757470 | 5560 | 5560 | 5560 | 5550 | 2673 |
| 492 | 20230816 | 103200 | 866903090 | 5550 | 5550 | 5550 | 5550 | 342 |
| 493 | 20230816 | 103100 | 865004990 | 5550 | 5560 | 5560 | 5550 | 520 |
| 494 | 20230816 | 103000 | 862113830 | 5560 | 5550 | 5560 | 5530 | 875 |
| 495 | 20230816 | 102900 | 857259150 | 5510 | 5510 | 5510 | 5510 | 0 |
| 496 | 20230816 | 102800 | 857259150 | 5510 | 5540 | 5540 | 5510 | 3254 |
| 497 | 20230816 | 102700 | 839288100 | 5540 | 5540 | 5540 | 5540 | 348 |
| 498 | 20230816 | 102600 | 837360180 | 5540 | 5530 | 5540 | 5530 | 1585 |
| 499 | 20230816 | 102500 | 828580770 | 5520 | 5550 | 5550 | 5520 | 2942 |
| 500 | 20230816 | 102400 | 812313720 | 5560 | 5560 | 5560 | 5560 | 115 |
| 501 | 20230816 | 102300 | 811674320 | 5570 | 5560 | 5570 | 5560 | 685 |
| 502 | 20230816 | 102200 | 807859370 | 5560 | 5520 | 5560 | 5510 | 713 |
| 503 | 20230816 | 102100 | 803917490 | 5510 | 5510 | 5510 | 5510 | 2230 |
| 504 | 20230816 | 102000 | 791630190 | 5510 | 5510 | 5520 | 5510 | 3952 |
| 505 | 20230816 | 101900 | 769848860 | 5520 | 5520 | 5520 | 5520 | 216 |
| 506 | 20230816 | 101800 | 768656540 | 5520 | 5520 | 5520 | 5520 | 0 |
| 507 | 20230816 | 101700 | 768656540 | 5520 | 5540 | 5540 | 5510 | 4054 |
| 508 | 20230816 | 101600 | 746292050 | 5540 | 5550 | 5570 | 5540 | 632 |
| 509 | 20230816 | 101500 | 742785660 | 5550 | 5560 | 5570 | 5550 | 224 |
| 510 | 20230816 | 101400 | 741542130 | 5560 | 5560 | 5570 | 5560 | 406 |
| 511 | 20230816 | 101300 | 739284140 | 5570 | 5560 | 5570 | 5550 | 329 |
| 512 | 20230816 | 101200 | 737455690 | 5570 | 5550 | 5570 | 5550 | 606 |
| 513 | 20230816 | 101100 | 734087410 | 5550 | 5540 | 5550 | 5530 | 1750 |
| 514 | 20230816 | 101000 | 724402160 | 5540 | 5520 | 5540 | 5520 | 2400 |
| 515 | 20230816 | 100900 | 711154120 | 5530 | 5530 | 5530 | 5510 | 2118 |
| 516 | 20230816 | 100800 | 699474090 | 5530 | 5520 | 5530 | 5510 | 3386 |
| 517 | 20230816 | 100700 | 680786470 | 5520 | 5520 | 5520 | 5520 | 199 |
| 518 | 20230816 | 100600 | 679687990 | 5520 | 5520 | 5520 | 5520 | 286 |
| 519 | 20230816 | 100500 | 678109270 | 5510 | 5520 | 5530 | 5510 | 678 |
| 520 | 20230816 | 100400 | 674368690 | 5520 | 5520 | 5520 | 5520 | 60 |
| 521 | 20230816 | 100300 | 674037490 | 5520 | 5520 | 5530 | 5520 | 436 |
| 522 | 20230816 | 100200 | 671630690 | 5520 | 5520 | 5520 | 5520 | 144 |
| 523 | 20230816 | 100100 | 670835810 | 5520 | 5520 | 5520 | 5520 | 2091 |
| 524 | 20230816 | 100000 | 659293490 | 5510 | 5520 | 5520 | 5510 | 484 |
| 525 | 20230816 | 095900 | 656622310 | 5530 | 5540 | 5540 | 5520 | 231 |
| 526 | 20230816 | 095800 | 655346370 | 5540 | 5540 | 5540 | 5540 | 27 |
| 527 | 20230816 | 095700 | 655196790 | 5520 | 5520 | 5540 | 5520 | 626 |
| 528 | 20230816 | 095600 | 651741070 | 5520 | 5520 | 5520 | 5520 | 147 |
| 529 | 20230816 | 095500 | 650929630 | 5520 | 5520 | 5540 | 5510 | 9256 |
| 530 | 20230816 | 095400 | 599849750 | 5520 | 5540 | 5540 | 5520 | 2336 |
| 531 | 20230816 | 095300 | 586952590 | 5530 | 5530 | 5530 | 5530 | 112 |
| 532 | 20230816 | 095200 | 586333230 | 5530 | 5530 | 5540 | 5530 | 1071 |
| 533 | 20230816 | 095100 | 580410280 | 5530 | 5530 | 5540 | 5530 | 2403 |
| 534 | 20230816 | 095000 | 567119880 | 5530 | 5560 | 5560 | 5520 | 8196 |
| 535 | 20230816 | 094900 | 521778980 | 5550 | 5560 | 5560 | 5550 | 2193 |
| 536 | 20230816 | 094800 | 509606400 | 5570 | 5560 | 5570 | 5560 | 365 |
| 537 | 20230816 | 094700 | 507575140 | 5580 | 5570 | 5580 | 5550 | 2501 |
| 538 | 20230816 | 094600 | 493669680 | 5570 | 5570 | 5570 | 5570 | 1943 |
| 539 | 20230816 | 094500 | 482847170 | 5570 | 5580 | 5580 | 5570 | 956 |
| 540 | 20230816 | 094400 | 477519680 | 5580 | 5570 | 5580 | 5570 | 1457 |
| 541 | 20230816 | 094300 | 469389680 | 5570 | 5570 | 5570 | 5570 | 995 |
| 542 | 20230816 | 094200 | 463847530 | 5570 | 5570 | 5570 | 5570 | 1709 |
| 543 | 20230816 | 094100 | 454328400 | 5570 | 5570 | 5570 | 5570 | 145 |
| 544 | 20230816 | 094000 | 453520750 | 5580 | 5580 | 5580 | 5570 | 1669 |
| 545 | 20230816 | 093900 | 444209220 | 5580 | 5580 | 5580 | 5580 | 612 |
| 546 | 20230816 | 093800 | 440794260 | 5580 | 5590 | 5590 | 5580 | 409 |
| 547 | 20230816 | 093700 | 438511880 | 5580 | 5580 | 5590 | 5580 | 1780 |
| 548 | 20230816 | 093600 | 428576980 | 5590 | 5580 | 5590 | 5580 | 510 |
| 549 | 20230816 | 093500 | 425730390 | 5590 | 5590 | 5590 | 5590 | 100 |
| 550 | 20230816 | 093400 | 425171390 | 5590 | 5600 | 5600 | 5580 | 1166 |
| 551 | 20230816 | 093300 | 418656900 | 5580 | 5580 | 5580 | 5580 | 150 |
| 552 | 20230816 | 093200 | 417819900 | 5580 | 5610 | 5630 | 5580 | 1602 |
| 553 | 20230816 | 093100 | 408852580 | 5610 | 5610 | 5620 | 5610 | 1877 |
| 554 | 20230816 | 093000 | 398322600 | 5600 | 5610 | 5610 | 5600 | 663 |
| 555 | 20230816 | 092900 | 394607470 | 5620 | 5630 | 5630 | 5620 | 79 |
| 556 | 20230816 | 092800 | 394163360 | 5630 | 5620 | 5630 | 5620 | 59 |
| 557 | 20230816 | 092700 | 393831690 | 5620 | 5630 | 5630 | 5620 | 45 |
| 558 | 20230816 | 092600 | 393578540 | 5640 | 5640 | 5640 | 5640 | 1 |
| 559 | 20230816 | 092500 | 393572900 | 5630 | 5630 | 5630 | 5630 | 927 |
| 560 | 20230816 | 092400 | 388353890 | 5630 | 5640 | 5640 | 5630 | 475 |
| 561 | 20230816 | 092300 | 385678480 | 5650 | 5650 | 5650 | 5640 | 503 |
| 562 | 20230816 | 092200 | 382839920 | 5650 | 5650 | 5650 | 5650 | 53 |
| 563 | 20230816 | 092100 | 382540470 | 5650 | 5660 | 5660 | 5650 | 140 |
| 564 | 20230816 | 092000 | 381749270 | 5610 | 5640 | 5640 | 5610 | 990 |
| 565 | 20230816 | 091900 | 376170920 | 5620 | 5620 | 5630 | 5620 | 485 |
| 566 | 20230816 | 091800 | 373443120 | 5640 | 5650 | 5650 | 5640 | 1139 |
| 567 | 20230816 | 091700 | 367009070 | 5650 | 5660 | 5660 | 5650 | 1069 |
| 568 | 20230816 | 091600 | 360968220 | 5650 | 5600 | 5650 | 5590 | 5703 |
| 569 | 20230816 | 091500 | 328907710 | 5600 | 5580 | 5600 | 5580 | 306 |
| 570 | 20230816 | 091400 | 327200070 | 5580 | 5590 | 5590 | 5580 | 1114 |
| 571 | 20230816 | 091300 | 320975760 | 5590 | 5600 | 5600 | 5590 | 152 |
| 572 | 20230816 | 091200 | 320125170 | 5610 | 5620 | 5620 | 5610 | 161 |
| 573 | 20230816 | 091100 | 319221160 | 5620 | 5580 | 5620 | 5580 | 2992 |
| 574 | 20230816 | 091000 | 302463200 | 5580 | 5590 | 5600 | 5580 | 1225 |
| 575 | 20230816 | 090900 | 295624680 | 5600 | 5610 | 5610 | 5600 | 302 |
| 576 | 20230816 | 090800 | 293932290 | 5610 | 5590 | 5610 | 5590 | 3299 |
| 577 | 20230816 | 090700 | 275461750 | 5590 | 5600 | 5600 | 5510 | 16109 |
| 578 | 20230816 | 090600 | 185871710 | 5600 | 5590 | 5620 | 5590 | 5553 |
| 579 | 20230816 | 090500 | 154798000 | 5590 | 5620 | 5620 | 5590 | 4252 |
| 580 | 20230816 | 090400 | 130980800 | 5630 | 5590 | 5670 | 5590 | 3495 |
| 581 | 20230816 | 090300 | 111330460 | 5590 | 5590 | 5620 | 5590 | 7660 |
| 582 | 20230816 | 090200 | 68457860 | 5590 | 5610 | 5610 | 5580 | 2024 |
| 583 | 20230816 | 090100 | 57136280 | 5610 | 5710 | 5710 | 5610 | 2742 |
| 584 | 20230816 | 090000 | 41621280 | 5700 | 5720 | 5730 | 5700 | 7267 |