30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 3 | 20230817 | 191000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20230817 | 190900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20230817 | 190800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20230817 | 190700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20230817 | 190600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20230817 | 190500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20230817 | 190400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20230817 | 190300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20230817 | 190200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20230817 | 190100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20230817 | 190000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20230817 | 185900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20230817 | 185800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20230817 | 185700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20230817 | 185600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20230817 | 185500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20230817 | 185400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20230817 | 185300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20230817 | 185200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20230817 | 185100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20230817 | 185000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20230817 | 184900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20230817 | 184800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20230817 | 184700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20230817 | 184600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20230817 | 184500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20230817 | 184400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20230817 | 184300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20230817 | 184200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20230817 | 184100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 33 | 20230817 | 184000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20230817 | 183900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20230817 | 183800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20230817 | 183700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20230817 | 183600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20230817 | 183500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20230817 | 183400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20230817 | 183300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20230817 | 183200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20230817 | 183100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20230817 | 183000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20230817 | 182900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20230817 | 182800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20230817 | 182700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20230817 | 182600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20230817 | 182500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20230817 | 182400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20230817 | 182300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20230817 | 182200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20230817 | 182100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20230817 | 182000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20230817 | 181900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20230817 | 181800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20230817 | 181700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20230817 | 181600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20230817 | 181500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20230817 | 181400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20230817 | 181300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20230817 | 181200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20230817 | 181100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 63 | 20230817 | 181000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20230817 | 180900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20230817 | 180800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20230817 | 180700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20230817 | 180600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20230817 | 180500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20230817 | 180400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20230817 | 180300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20230817 | 180200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20230817 | 180100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20230817 | 180000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20230817 | 175900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20230817 | 175800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20230817 | 175700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20230817 | 175600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20230817 | 175500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20230817 | 175400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20230817 | 175300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20230817 | 175200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20230817 | 175100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20230817 | 175000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20230817 | 174900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20230817 | 174800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20230817 | 174700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20230817 | 174600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20230817 | 174500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20230817 | 174400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20230817 | 174300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20230817 | 174200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20230817 | 174100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 93 | 20230817 | 174000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20230817 | 173900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20230817 | 173800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20230817 | 173700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20230817 | 173600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20230817 | 173500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20230817 | 173400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20230817 | 173300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20230817 | 173200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20230817 | 173100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20230817 | 173000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20230817 | 172900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20230817 | 172800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20230817 | 172700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20230817 | 172600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20230817 | 172500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20230817 | 172400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20230817 | 172300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20230817 | 172200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20230817 | 172100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20230817 | 172000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20230817 | 171900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20230817 | 171800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20230817 | 171700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20230817 | 171600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20230817 | 171500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20230817 | 171400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20230817 | 171300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20230817 | 171200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20230817 | 171100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 123 | 20230817 | 171000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20230817 | 170900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20230817 | 170800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20230817 | 170700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20230817 | 170600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20230817 | 170500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20230817 | 170400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20230817 | 170300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20230817 | 170200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20230817 | 170100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20230817 | 170000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20230817 | 165900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20230817 | 165800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20230817 | 165700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20230817 | 165600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20230817 | 165500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20230817 | 165400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20230817 | 165300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20230817 | 165200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20230817 | 165100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20230817 | 165000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20230817 | 164900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20230817 | 164800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20230817 | 164700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20230817 | 164600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20230817 | 164500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20230817 | 164400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20230817 | 164300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20230817 | 164200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20230817 | 164100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 153 | 20230817 | 164000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20230817 | 163900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20230817 | 163800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20230817 | 163700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20230817 | 163600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20230817 | 163500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20230817 | 163400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20230817 | 163300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20230817 | 163200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20230817 | 163100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20230817 | 163000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20230817 | 162900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20230817 | 162800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20230817 | 162700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20230817 | 162600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20230817 | 162500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20230817 | 162400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20230817 | 162300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20230817 | 162200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20230817 | 162100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20230817 | 162000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20230817 | 161900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20230817 | 161800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20230817 | 161700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20230817 | 161600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20230817 | 161500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20230817 | 161400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20230817 | 161300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20230817 | 161200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20230817 | 161100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 183 | 20230817 | 161000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20230817 | 160900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20230817 | 160800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20230817 | 160700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20230817 | 160600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20230817 | 160500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20230817 | 160400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20230817 | 160300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20230817 | 160200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20230817 | 160100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20230817 | 160000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20230817 | 155900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20230817 | 155800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20230817 | 155700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20230817 | 155600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20230817 | 155500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20230817 | 155400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20230817 | 155300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20230817 | 155200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20230817 | 155100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20230817 | 155000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20230817 | 154900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20230817 | 154800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20230817 | 154700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20230817 | 154600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230817 | 154500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230817 | 154400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230817 | 154300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230817 | 154200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230817 | 154100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 213 | 20230817 | 154000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230817 | 153900 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230817 | 153800 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20230817 | 153700 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20230817 | 153600 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20230817 | 153500 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20230817 | 153400 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20230817 | 153300 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20230817 | 153200 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20230817 | 153100 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20230817 | 153000 | 27626083150 | 5660 | 5660 | 5660 | 5660 | 34549 |
| 224 | 20230817 | 152900 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20230817 | 152800 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20230817 | 152700 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20230817 | 152600 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20230817 | 152500 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20230817 | 152400 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20230817 | 152300 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20230817 | 152200 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20230817 | 152100 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20230817 | 152000 | 27430535810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20230817 | 151900 | 27430535810 | 5670 | 5690 | 5710 | 5670 | 20468 |
| 235 | 20230817 | 151800 | 27314124640 | 5690 | 5690 | 5700 | 5680 | 4251 |
| 236 | 20230817 | 151700 | 27289912190 | 5690 | 5700 | 5710 | 5690 | 5060 |
| 237 | 20230817 | 151600 | 27261073980 | 5700 | 5710 | 5710 | 5680 | 6811 |
| 238 | 20230817 | 151500 | 27222273790 | 5700 | 5690 | 5710 | 5690 | 941 |
| 239 | 20230817 | 151400 | 27216910810 | 5700 | 5690 | 5700 | 5670 | 5290 |
| 240 | 20230817 | 151300 | 27186893250 | 5670 | 5710 | 5710 | 5670 | 7223 |
| 241 | 20230817 | 151200 | 27145800890 | 5710 | 5710 | 5720 | 5710 | 2536 |
| 242 | 20230817 | 151100 | 27131319810 | 5720 | 5720 | 5720 | 5710 | 3459 |
| 243 | 20230817 | 151000 | 27111551040 | 5720 | 5730 | 5730 | 5720 | 1466 |
| 244 | 20230817 | 150900 | 27103157860 | 5710 | 5720 | 5720 | 5710 | 4677 |
| 245 | 20230817 | 150800 | 27076425560 | 5720 | 5730 | 5740 | 5720 | 851 |
| 246 | 20230817 | 150700 | 27071549620 | 5730 | 5740 | 5750 | 5730 | 3405 |
| 247 | 20230817 | 150600 | 27052011750 | 5750 | 5740 | 5750 | 5730 | 2810 |
| 248 | 20230817 | 150500 | 27035867720 | 5730 | 5730 | 5740 | 5720 | 7852 |
| 249 | 20230817 | 150400 | 26990843540 | 5740 | 5720 | 5740 | 5720 | 2708 |
| 250 | 20230817 | 150300 | 26975321770 | 5710 | 5710 | 5720 | 5710 | 2301 |
| 251 | 20230817 | 150200 | 26962173940 | 5710 | 5710 | 5730 | 5710 | 4950 |
| 252 | 20230817 | 150100 | 26933895950 | 5720 | 5700 | 5730 | 5700 | 6200 |
| 253 | 20230817 | 150000 | 26898454050 | 5690 | 5690 | 5710 | 5690 | 5874 |
| 254 | 20230817 | 145900 | 26864987890 | 5680 | 5690 | 5700 | 5670 | 1582 |
| 255 | 20230817 | 145800 | 26855993910 | 5700 | 5690 | 5700 | 5670 | 2608 |
| 256 | 20230817 | 145700 | 26841198040 | 5690 | 5680 | 5710 | 5660 | 6566 |
| 257 | 20230817 | 145600 | 26803873780 | 5690 | 5690 | 5700 | 5670 | 3283 |
| 258 | 20230817 | 145500 | 26785219750 | 5690 | 5690 | 5700 | 5690 | 255 |
| 259 | 20230817 | 145400 | 26783768520 | 5690 | 5700 | 5710 | 5690 | 1073 |
| 260 | 20230817 | 145300 | 26777659200 | 5700 | 5700 | 5710 | 5690 | 2797 |
| 261 | 20230817 | 145200 | 26761726500 | 5670 | 5710 | 5710 | 5640 | 17443 |
| 262 | 20230817 | 145100 | 26662966950 | 5670 | 5700 | 5710 | 5670 | 4979 |
| 263 | 20230817 | 145000 | 26634644390 | 5710 | 5720 | 5720 | 5700 | 1055 |
| 264 | 20230817 | 144900 | 26628626870 | 5720 | 5690 | 5720 | 5690 | 2119 |
| 265 | 20230817 | 144800 | 26616563440 | 5690 | 5730 | 5730 | 5690 | 2227 |
| 266 | 20230817 | 144700 | 26603862690 | 5690 | 5710 | 5730 | 5680 | 4411 |
| 267 | 20230817 | 144600 | 26578688330 | 5710 | 5670 | 5710 | 5670 | 1483 |
| 268 | 20230817 | 144500 | 26570235820 | 5670 | 5720 | 5730 | 5660 | 8616 |
| 269 | 20230817 | 144400 | 26521253510 | 5720 | 5740 | 5740 | 5710 | 1268 |
| 270 | 20230817 | 144300 | 26513990360 | 5740 | 5710 | 5750 | 5710 | 948 |
| 271 | 20230817 | 144200 | 26508565340 | 5720 | 5710 | 5760 | 5700 | 4941 |
| 272 | 20230817 | 144100 | 26480324670 | 5750 | 5720 | 5760 | 5710 | 2071 |
| 273 | 20230817 | 144000 | 26468456380 | 5710 | 5750 | 5760 | 5710 | 3960 |
| 274 | 20230817 | 143900 | 26445751040 | 5750 | 5740 | 5760 | 5740 | 3637 |
| 275 | 20230817 | 143800 | 26424853380 | 5740 | 5730 | 5740 | 5720 | 4539 |
| 276 | 20230817 | 143700 | 26398826370 | 5740 | 5750 | 5750 | 5730 | 1319 |
| 277 | 20230817 | 143600 | 26391256090 | 5750 | 5770 | 5770 | 5740 | 3644 |
| 278 | 20230817 | 143500 | 26370299150 | 5760 | 5750 | 5770 | 5750 | 4560 |
| 279 | 20230817 | 143400 | 26344040660 | 5750 | 5740 | 5750 | 5740 | 3337 |
| 280 | 20230817 | 143300 | 26324858020 | 5740 | 5750 | 5750 | 5730 | 4333 |
| 281 | 20230817 | 143200 | 26299987320 | 5750 | 5750 | 5750 | 5740 | 1161 |
| 282 | 20230817 | 143100 | 26293314580 | 5750 | 5760 | 5760 | 5740 | 2268 |
| 283 | 20230817 | 143000 | 26280272060 | 5760 | 5740 | 5760 | 5730 | 4479 |
| 284 | 20230817 | 142900 | 26254518750 | 5740 | 5740 | 5750 | 5730 | 3789 |
| 285 | 20230817 | 142800 | 26232764190 | 5740 | 5750 | 5750 | 5730 | 6646 |
| 286 | 20230817 | 142700 | 26194657470 | 5750 | 5730 | 5750 | 5730 | 2431 |
| 287 | 20230817 | 142600 | 26180702910 | 5730 | 5730 | 5750 | 5720 | 4027 |
| 288 | 20230817 | 142500 | 26157633880 | 5730 | 5730 | 5740 | 5730 | 4752 |
| 289 | 20230817 | 142400 | 26130378780 | 5710 | 5720 | 5740 | 5710 | 7537 |
| 290 | 20230817 | 142300 | 26087220240 | 5710 | 5700 | 5720 | 5700 | 2305 |
| 291 | 20230817 | 142200 | 26074062090 | 5700 | 5700 | 5710 | 5700 | 637 |
| 292 | 20230817 | 142100 | 26070427020 | 5700 | 5680 | 5710 | 5680 | 1176 |
| 293 | 20230817 | 142000 | 26063738890 | 5710 | 5700 | 5710 | 5680 | 3347 |
| 294 | 20230817 | 141900 | 26044671480 | 5690 | 5710 | 5710 | 5690 | 572 |
| 295 | 20230817 | 141800 | 26041409880 | 5710 | 5700 | 5710 | 5660 | 9305 |
| 296 | 20230817 | 141700 | 25988511480 | 5700 | 5710 | 5710 | 5700 | 831 |
| 297 | 20230817 | 141600 | 25983772530 | 5710 | 5730 | 5730 | 5690 | 3872 |
| 298 | 20230817 | 141500 | 25961707970 | 5730 | 5710 | 5730 | 5700 | 6904 |
| 299 | 20230817 | 141400 | 25922321500 | 5700 | 5730 | 5730 | 5680 | 19454 |
| 300 | 20230817 | 141300 | 25811618670 | 5710 | 5710 | 5730 | 5700 | 3780 |
| 301 | 20230817 | 141200 | 25790040080 | 5730 | 5730 | 5730 | 5690 | 19182 |
| 302 | 20230817 | 141100 | 25680670910 | 5720 | 5730 | 5730 | 5720 | 1042 |
| 303 | 20230817 | 141000 | 25674709600 | 5710 | 5710 | 5730 | 5690 | 2276 |
| 304 | 20230817 | 140900 | 25661713040 | 5690 | 5730 | 5750 | 5670 | 8999 |
| 305 | 20230817 | 140800 | 25610379200 | 5740 | 5710 | 5750 | 5710 | 3204 |
| 306 | 20230817 | 140700 | 25592029040 | 5710 | 5720 | 5730 | 5710 | 1415 |
| 307 | 20230817 | 140600 | 25583938680 | 5720 | 5730 | 5730 | 5720 | 1272 |
| 308 | 20230817 | 140500 | 25576660840 | 5740 | 5740 | 5740 | 5740 | 288 |
| 309 | 20230817 | 140400 | 25575007720 | 5730 | 5740 | 5740 | 5700 | 3525 |
| 310 | 20230817 | 140300 | 25554845690 | 5740 | 5730 | 5750 | 5730 | 4947 |
| 311 | 20230817 | 140200 | 25526437410 | 5730 | 5730 | 5730 | 5720 | 997 |
| 312 | 20230817 | 140100 | 25520726930 | 5710 | 5720 | 5720 | 5710 | 429 |
| 313 | 20230817 | 140000 | 25518274610 | 5720 | 5700 | 5740 | 5690 | 5060 |
| 314 | 20230817 | 135900 | 25489417100 | 5700 | 5720 | 5740 | 5700 | 5798 |
| 315 | 20230817 | 135800 | 25456313840 | 5740 | 5730 | 5740 | 5720 | 1856 |
| 316 | 20230817 | 135700 | 25445695190 | 5730 | 5730 | 5740 | 5720 | 2343 |
| 317 | 20230817 | 135600 | 25432266880 | 5730 | 5750 | 5750 | 5720 | 1178 |
| 318 | 20230817 | 135500 | 25425509120 | 5750 | 5740 | 5750 | 5700 | 11150 |
| 319 | 20230817 | 135400 | 25361740780 | 5740 | 5750 | 5750 | 5720 | 1759 |
| 320 | 20230817 | 135300 | 25351665170 | 5750 | 5740 | 5760 | 5710 | 9593 |
| 321 | 20230817 | 135200 | 25296732740 | 5740 | 5750 | 5760 | 5740 | 7220 |
| 322 | 20230817 | 135100 | 25255273390 | 5750 | 5760 | 5760 | 5730 | 4637 |
| 323 | 20230817 | 135000 | 25228651660 | 5750 | 5740 | 5770 | 5740 | 11725 |
| 324 | 20230817 | 134900 | 25161193960 | 5770 | 5710 | 5770 | 5700 | 14914 |
| 325 | 20230817 | 134800 | 25075574240 | 5710 | 5680 | 5720 | 5680 | 6783 |
| 326 | 20230817 | 134700 | 25036893880 | 5700 | 5680 | 5710 | 5650 | 8875 |
| 327 | 20230817 | 134600 | 24986521530 | 5680 | 5680 | 5720 | 5660 | 11046 |
| 328 | 20230817 | 134500 | 24923604520 | 5680 | 5650 | 5680 | 5630 | 9735 |
| 329 | 20230817 | 134400 | 24868591170 | 5650 | 5680 | 5700 | 5560 | 54267 |
| 330 | 20230817 | 134300 | 24563495230 | 5680 | 5710 | 5730 | 5680 | 3883 |
| 331 | 20230817 | 134200 | 24541347980 | 5710 | 5690 | 5730 | 5690 | 3581 |
| 332 | 20230817 | 134100 | 24520942610 | 5690 | 5700 | 5720 | 5690 | 9247 |
| 333 | 20230817 | 134000 | 24468238380 | 5710 | 5750 | 5750 | 5700 | 8544 |
| 334 | 20230817 | 133900 | 24419275260 | 5760 | 5690 | 5760 | 5660 | 18330 |
| 335 | 20230817 | 133800 | 24314959050 | 5680 | 5720 | 5720 | 5680 | 10249 |
| 336 | 20230817 | 133700 | 24256475440 | 5720 | 5680 | 5730 | 5660 | 17493 |
| 337 | 20230817 | 133600 | 24156858180 | 5670 | 5730 | 5730 | 5670 | 15998 |
| 338 | 20230817 | 133500 | 24065640200 | 5730 | 5770 | 5780 | 5670 | 41073 |
| 339 | 20230817 | 133400 | 23830717390 | 5770 | 5750 | 5800 | 5740 | 16830 |
| 340 | 20230817 | 133300 | 23733750200 | 5740 | 5850 | 5850 | 5720 | 53222 |
| 341 | 20230817 | 133200 | 23425224860 | 5850 | 5850 | 5870 | 5840 | 5628 |
| 342 | 20230817 | 133100 | 23392272710 | 5840 | 5880 | 5890 | 5840 | 15259 |
| 343 | 20230817 | 133000 | 23302904790 | 5890 | 5880 | 5900 | 5870 | 8062 |
| 344 | 20230817 | 132900 | 23255486820 | 5880 | 5870 | 5900 | 5860 | 8552 |
| 345 | 20230817 | 132800 | 23205255270 | 5860 | 5840 | 5870 | 5840 | 20809 |
| 346 | 20230817 | 132700 | 23083422220 | 5840 | 5870 | 5900 | 5830 | 21101 |
| 347 | 20230817 | 132600 | 22959697370 | 5850 | 5930 | 5940 | 5820 | 64511 |
| 348 | 20230817 | 132500 | 22580771000 | 5940 | 5930 | 5940 | 5930 | 7131 |
| 349 | 20230817 | 132400 | 22538470880 | 5930 | 5950 | 5960 | 5930 | 8099 |
| 350 | 20230817 | 132300 | 22490316890 | 5960 | 5920 | 5970 | 5920 | 13953 |
| 351 | 20230817 | 132200 | 22407231890 | 5930 | 5880 | 5950 | 5880 | 14255 |
| 352 | 20230817 | 132100 | 22322844140 | 5890 | 5980 | 5990 | 5860 | 53342 |
| 353 | 20230817 | 132000 | 22006499140 | 5980 | 5970 | 6010 | 5960 | 10848 |
| 354 | 20230817 | 131900 | 21941585510 | 5970 | 5980 | 5990 | 5960 | 12076 |
| 355 | 20230817 | 131800 | 21869440350 | 5980 | 5970 | 5990 | 5970 | 3140 |
| 356 | 20230817 | 131700 | 21850681550 | 5970 | 5970 | 5990 | 5960 | 3917 |
| 357 | 20230817 | 131600 | 21827309050 | 5990 | 5950 | 5990 | 5950 | 17634 |
| 358 | 20230817 | 131500 | 21722231890 | 5950 | 5980 | 6000 | 5950 | 20975 |
| 359 | 20230817 | 131400 | 21597002970 | 5980 | 6000 | 6000 | 5960 | 22940 |
| 360 | 20230817 | 131300 | 21459750040 | 6000 | 6030 | 6030 | 5980 | 22491 |
| 361 | 20230817 | 131200 | 21324782980 | 6020 | 5960 | 6030 | 5950 | 24339 |
| 362 | 20230817 | 131100 | 21179069880 | 5960 | 6020 | 6020 | 5960 | 14568 |
| 363 | 20230817 | 131000 | 21092014290 | 6000 | 6030 | 6030 | 5970 | 20588 |
| 364 | 20230817 | 130900 | 20968698040 | 6010 | 6030 | 6030 | 5970 | 14072 |
| 365 | 20230817 | 130800 | 20884299960 | 6030 | 6050 | 6060 | 6010 | 11254 |
| 366 | 20230817 | 130700 | 20816369280 | 6050 | 6040 | 6060 | 6010 | 13783 |
| 367 | 20230817 | 130600 | 20733190800 | 6040 | 5950 | 6080 | 5940 | 44462 |
| 368 | 20230817 | 130500 | 20464627000 | 5950 | 6000 | 6000 | 5950 | 12606 |
| 369 | 20230817 | 130400 | 20389367990 | 6000 | 5970 | 6030 | 5960 | 14180 |
| 370 | 20230817 | 130300 | 20304259710 | 5980 | 6000 | 6030 | 5950 | 36558 |
| 371 | 20230817 | 130200 | 20085530640 | 5990 | 6060 | 6070 | 5990 | 27545 |
| 372 | 20230817 | 130100 | 19919533720 | 6060 | 6050 | 6070 | 5980 | 53818 |
| 373 | 20230817 | 130000 | 19595661960 | 6060 | 6100 | 6110 | 6060 | 29690 |
| 374 | 20230817 | 125900 | 19415381350 | 6100 | 6090 | 6110 | 6040 | 46869 |
| 375 | 20230817 | 125800 | 19130877910 | 6110 | 6070 | 6150 | 6060 | 22484 |
| 376 | 20230817 | 125700 | 18993834550 | 6070 | 6100 | 6150 | 6070 | 43006 |
| 377 | 20230817 | 125600 | 18731404200 | 6100 | 6160 | 6180 | 6100 | 52422 |
| 378 | 20230817 | 125500 | 18409325270 | 6170 | 6130 | 6220 | 6110 | 117264 |
| 379 | 20230817 | 125400 | 17684131850 | 6130 | 6110 | 6130 | 6070 | 38847 |
| 380 | 20230817 | 125300 | 17447413060 | 6100 | 6130 | 6150 | 6080 | 47869 |
| 381 | 20230817 | 125200 | 17155418470 | 6130 | 6160 | 6180 | 6110 | 45564 |
| 382 | 20230817 | 125100 | 16875380740 | 6170 | 6130 | 6180 | 6100 | 60329 |
| 383 | 20230817 | 125000 | 16505942510 | 6140 | 6160 | 6230 | 6130 | 70119 |
| 384 | 20230817 | 124900 | 16072763430 | 6160 | 6220 | 6230 | 6150 | 65430 |
| 385 | 20230817 | 124800 | 15668019020 | 6220 | 6300 | 6310 | 6160 | 165061 |
| 386 | 20230817 | 124700 | 14640573310 | 6310 | 6200 | 6340 | 6160 | 302879 |
| 387 | 20230817 | 124600 | 12744576210 | 6190 | 5920 | 6200 | 5900 | 220282 |
| 388 | 20230817 | 124500 | 11394966880 | 5900 | 5870 | 5980 | 5870 | 32289 |
| 389 | 20230817 | 124400 | 11203591640 | 5870 | 5850 | 5910 | 5820 | 37509 |
| 390 | 20230817 | 124300 | 10983664860 | 5850 | 5920 | 5920 | 5810 | 49965 |
| 391 | 20230817 | 124200 | 10691185870 | 5920 | 5900 | 5920 | 5880 | 9403 |
| 392 | 20230817 | 124100 | 10635760960 | 5900 | 5920 | 5970 | 5870 | 19788 |
| 393 | 20230817 | 124000 | 10518842400 | 5910 | 5950 | 6020 | 5910 | 44618 |
| 394 | 20230817 | 123900 | 10251913200 | 5970 | 5880 | 6000 | 5870 | 44671 |
| 395 | 20230817 | 123800 | 9986295360 | 5890 | 5910 | 5940 | 5880 | 37216 |
| 396 | 20230817 | 123700 | 9766711260 | 5900 | 5980 | 6000 | 5900 | 41330 |
| 397 | 20230817 | 123600 | 9521163110 | 5990 | 6000 | 6030 | 5980 | 23434 |
| 398 | 20230817 | 123500 | 9380402040 | 6010 | 6040 | 6050 | 5960 | 29732 |
| 399 | 20230817 | 123400 | 9201992210 | 6020 | 5980 | 6070 | 5950 | 58478 |
| 400 | 20230817 | 123300 | 8848612250 | 5970 | 6000 | 6040 | 5930 | 66870 |
| 401 | 20230817 | 123200 | 8447822620 | 6000 | 6060 | 6060 | 5970 | 74463 |
| 402 | 20230817 | 123100 | 7999888510 | 6070 | 6070 | 6140 | 6010 | 92057 |
| 403 | 20230817 | 123000 | 7440838580 | 6070 | 6080 | 6160 | 6030 | 149181 |
| 404 | 20230817 | 122900 | 6529949000 | 6080 | 5940 | 6120 | 5920 | 232401 |
| 405 | 20230817 | 122800 | 5125641080 | 5930 | 5890 | 5940 | 5880 | 135502 |
| 406 | 20230817 | 122700 | 4325513460 | 5810 | 5810 | 5810 | 5810 | 0 |
| 407 | 20230817 | 122600 | 4325513460 | 5810 | 5690 | 5810 | 5690 | 33696 |
| 408 | 20230817 | 122500 | 4130569030 | 5690 | 5660 | 5730 | 5660 | 8737 |
| 409 | 20230817 | 122400 | 4080820950 | 5670 | 5730 | 5730 | 5650 | 9585 |
| 410 | 20230817 | 122300 | 4026361100 | 5710 | 5700 | 5780 | 5700 | 23550 |
| 411 | 20230817 | 122200 | 3891472020 | 5690 | 5600 | 5720 | 5600 | 13423 |
| 412 | 20230817 | 122100 | 3815242660 | 5600 | 5660 | 5670 | 5600 | 15757 |
| 413 | 20230817 | 122000 | 3726494890 | 5660 | 5660 | 5670 | 5640 | 4328 |
| 414 | 20230817 | 121900 | 3702024940 | 5660 | 5650 | 5670 | 5650 | 2617 |
| 415 | 20230817 | 121800 | 3687204850 | 5650 | 5680 | 5680 | 5630 | 8217 |
| 416 | 20230817 | 121700 | 3640808060 | 5660 | 5670 | 5710 | 5650 | 8691 |
| 417 | 20230817 | 121600 | 3591449600 | 5670 | 5770 | 5790 | 5660 | 23768 |
| 418 | 20230817 | 121500 | 3455983570 | 5770 | 5640 | 5800 | 5620 | 41302 |
| 419 | 20230817 | 121400 | 3219478830 | 5620 | 5610 | 5660 | 5610 | 5488 |
| 420 | 20230817 | 121300 | 3188572200 | 5590 | 5640 | 5640 | 5570 | 6022 |
| 421 | 20230817 | 121200 | 3154892410 | 5650 | 5590 | 5670 | 5580 | 12787 |
| 422 | 20230817 | 121100 | 3082700720 | 5590 | 5630 | 5650 | 5580 | 7752 |
| 423 | 20230817 | 121000 | 3039284430 | 5630 | 5570 | 5700 | 5570 | 17645 |
| 424 | 20230817 | 120900 | 2939809400 | 5580 | 5650 | 5650 | 5580 | 9309 |
| 425 | 20230817 | 120800 | 2887418900 | 5650 | 5570 | 5670 | 5560 | 16993 |
| 426 | 20230817 | 120700 | 2792176400 | 5580 | 5680 | 5710 | 5580 | 38758 |
| 427 | 20230817 | 120600 | 2573473310 | 5710 | 5630 | 5770 | 5610 | 65800 |
| 428 | 20230817 | 120500 | 2198038460 | 5670 | 5520 | 5740 | 5510 | 67545 |
| 429 | 20230817 | 120400 | 1815783930 | 5510 | 5560 | 5570 | 5510 | 12655 |
| 430 | 20230817 | 120300 | 1745658170 | 5530 | 5510 | 5580 | 5500 | 18607 |
| 431 | 20230817 | 120200 | 1642727250 | 5510 | 5510 | 5540 | 5470 | 17695 |
| 432 | 20230817 | 120100 | 1545414050 | 5510 | 5530 | 5580 | 5480 | 23618 |
| 433 | 20230817 | 120000 | 1415033390 | 5540 | 5500 | 5630 | 5500 | 58634 |
| 434 | 20230817 | 115900 | 1088473160 | 5500 | 5490 | 5510 | 5420 | 18393 |
| 435 | 20230817 | 115800 | 987956130 | 5490 | 5570 | 5590 | 5440 | 34470 |
| 436 | 20230817 | 115700 | 797614710 | 5550 | 5320 | 5670 | 5320 | 41048 |
| 437 | 20230817 | 115600 | 572939410 | 5320 | 5320 | 5320 | 5300 | 1855 |
| 438 | 20230817 | 115500 | 563094390 | 5320 | 5300 | 5370 | 5300 | 5499 |
| 439 | 20230817 | 115400 | 533691350 | 5320 | 5270 | 5320 | 5270 | 7947 |
| 440 | 20230817 | 115300 | 491626130 | 5280 | 5280 | 5280 | 5280 | 1553 |
| 441 | 20230817 | 115200 | 483426290 | 5280 | 5250 | 5280 | 5250 | 2340 |
| 442 | 20230817 | 115100 | 471099550 | 5240 | 5240 | 5260 | 5230 | 2037 |
| 443 | 20230817 | 115000 | 460411210 | 5240 | 5280 | 5280 | 5210 | 11692 |
| 444 | 20230817 | 114900 | 399042250 | 5290 | 5180 | 5290 | 5180 | 6880 |
| 445 | 20230817 | 114800 | 362868770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 446 | 20230817 | 114700 | 362868770 | 5180 | 5180 | 5180 | 5180 | 5 |
| 447 | 20230817 | 114600 | 362842870 | 5180 | 5180 | 5180 | 5180 | 400 |
| 448 | 20230817 | 114500 | 360770870 | 5180 | 5180 | 5180 | 5180 | 0 |
| 449 | 20230817 | 114400 | 360770870 | 5180 | 5170 | 5180 | 5170 | 300 |
| 450 | 20230817 | 114300 | 359216920 | 5180 | 5180 | 5180 | 5180 | 6 |
| 451 | 20230817 | 114200 | 359185840 | 5180 | 5170 | 5180 | 5170 | 273 |
| 452 | 20230817 | 114100 | 357774410 | 5170 | 5170 | 5170 | 5170 | 665 |
| 453 | 20230817 | 114000 | 354336360 | 5160 | 5160 | 5160 | 5160 | 1358 |
| 454 | 20230817 | 113900 | 347329080 | 5150 | 5150 | 5150 | 5150 | 39 |
| 455 | 20230817 | 113800 | 347128230 | 5140 | 5140 | 5140 | 5140 | 1000 |
| 456 | 20230817 | 113700 | 341988230 | 5140 | 5150 | 5150 | 5140 | 538 |
| 457 | 20230817 | 113600 | 339222530 | 5140 | 5160 | 5160 | 5100 | 12873 |
| 458 | 20230817 | 113500 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 459 | 20230817 | 113400 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 460 | 20230817 | 113300 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 461 | 20230817 | 113200 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 462 | 20230817 | 113100 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 463 | 20230817 | 113000 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 464 | 20230817 | 112900 | 273365070 | 5180 | 5180 | 5180 | 5180 | 0 |
| 465 | 20230817 | 112800 | 273365070 | 5180 | 5180 | 5180 | 5180 | 1 |
| 466 | 20230817 | 112700 | 273359890 | 5170 | 5170 | 5170 | 5170 | 0 |
| 467 | 20230817 | 112600 | 273359890 | 5170 | 5170 | 5170 | 5170 | 200 |
| 468 | 20230817 | 112500 | 272325890 | 5150 | 5150 | 5150 | 5150 | 160 |
| 469 | 20230817 | 112400 | 271501890 | 5180 | 5180 | 5180 | 5180 | 0 |
| 470 | 20230817 | 112300 | 271501890 | 5180 | 5170 | 5180 | 5120 | 7787 |
| 471 | 20230817 | 112200 | 231520710 | 5170 | 5170 | 5170 | 5170 | 1 |
| 472 | 20230817 | 112100 | 231515540 | 5180 | 5180 | 5180 | 5180 | 5 |
| 473 | 20230817 | 112000 | 231489640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 474 | 20230817 | 111900 | 231489640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 475 | 20230817 | 111800 | 231489640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 476 | 20230817 | 111700 | 231489640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 477 | 20230817 | 111600 | 231489640 | 5180 | 5180 | 5180 | 5180 | 0 |
| 478 | 20230817 | 111500 | 231489640 | 5180 | 5180 | 5180 | 5180 | 10 |
| 479 | 20230817 | 111400 | 231437840 | 5180 | 5160 | 5180 | 5160 | 7 |
| 480 | 20230817 | 111300 | 231401650 | 5160 | 5160 | 5160 | 5160 | 5 |
| 481 | 20230817 | 111200 | 231375850 | 5180 | 5180 | 5180 | 5180 | 0 |
| 482 | 20230817 | 111100 | 231375850 | 5180 | 5180 | 5180 | 5180 | 0 |
| 483 | 20230817 | 111000 | 231375850 | 5180 | 5180 | 5180 | 5180 | 2 |
| 484 | 20230817 | 110900 | 231365490 | 5180 | 5180 | 5180 | 5180 | 0 |
| 485 | 20230817 | 110800 | 231365490 | 5180 | 5180 | 5180 | 5180 | 0 |
| 486 | 20230817 | 110700 | 231365490 | 5180 | 5150 | 5180 | 5150 | 1001 |
| 487 | 20230817 | 110600 | 226210310 | 5190 | 5150 | 5190 | 5150 | 522 |
| 488 | 20230817 | 110500 | 223521330 | 5190 | 5150 | 5190 | 5150 | 501 |
| 489 | 20230817 | 110400 | 220941140 | 5190 | 5190 | 5190 | 5190 | 10 |
| 490 | 20230817 | 110300 | 220889240 | 5190 | 5190 | 5190 | 5190 | 1 |
| 491 | 20230817 | 110200 | 220884050 | 5180 | 5170 | 5180 | 5170 | 120 |
| 492 | 20230817 | 110100 | 220262950 | 5150 | 5150 | 5150 | 5150 | 0 |
| 493 | 20230817 | 110000 | 220262950 | 5150 | 5150 | 5150 | 5150 | 45 |
| 494 | 20230817 | 105900 | 220031200 | 5150 | 5150 | 5150 | 5150 | 5 |
| 495 | 20230817 | 105800 | 220005450 | 5140 | 5150 | 5150 | 5140 | 200 |
| 496 | 20230817 | 105700 | 218976290 | 5150 | 5160 | 5160 | 5150 | 2910 |
| 497 | 20230817 | 105600 | 203989610 | 5150 | 5150 | 5150 | 5150 | 0 |
| 498 | 20230817 | 105500 | 203989610 | 5150 | 5170 | 5170 | 5150 | 1001 |
| 499 | 20230817 | 105400 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 500 | 20230817 | 105300 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 501 | 20230817 | 105200 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 502 | 20230817 | 105100 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 503 | 20230817 | 105000 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 504 | 20230817 | 104900 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 505 | 20230817 | 104800 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 506 | 20230817 | 104700 | 198825830 | 5160 | 5160 | 5160 | 5160 | 0 |
| 507 | 20230817 | 104600 | 198825830 | 5160 | 5170 | 5170 | 5160 | 5 |
| 508 | 20230817 | 104500 | 198800010 | 5200 | 5190 | 5200 | 5190 | 65 |
| 509 | 20230817 | 104400 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 510 | 20230817 | 104300 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 511 | 20230817 | 104200 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 512 | 20230817 | 104100 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 513 | 20230817 | 104000 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 514 | 20230817 | 103900 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 515 | 20230817 | 103800 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 516 | 20230817 | 103700 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 517 | 20230817 | 103600 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 518 | 20230817 | 103500 | 198462650 | 5200 | 5200 | 5200 | 5200 | 0 |
| 519 | 20230817 | 103400 | 198462650 | 5200 | 5170 | 5200 | 5150 | 601 |
| 520 | 20230817 | 103300 | 195364660 | 5170 | 5170 | 5170 | 5170 | 1 |
| 521 | 20230817 | 103200 | 195359490 | 5190 | 5190 | 5190 | 5190 | 0 |
| 522 | 20230817 | 103100 | 195359490 | 5190 | 5190 | 5190 | 5190 | 1 |
| 523 | 20230817 | 103000 | 195354300 | 5150 | 5150 | 5150 | 5150 | 0 |
| 524 | 20230817 | 102900 | 195354300 | 5150 | 5150 | 5150 | 5150 | 0 |
| 525 | 20230817 | 102800 | 195354300 | 5150 | 5150 | 5150 | 5150 | 0 |
| 526 | 20230817 | 102700 | 195354300 | 5150 | 5150 | 5150 | 5150 | 0 |
| 527 | 20230817 | 102600 | 195354300 | 5150 | 5150 | 5150 | 5150 | 0 |
| 528 | 20230817 | 102500 | 195354300 | 5150 | 5150 | 5150 | 5150 | 154 |
| 529 | 20230817 | 102400 | 194561200 | 5160 | 5160 | 5160 | 5160 | 24 |
| 530 | 20230817 | 102300 | 194437360 | 5160 | 5210 | 5210 | 5150 | 1002 |
| 531 | 20230817 | 102200 | 189273710 | 5210 | 5210 | 5210 | 5210 | 76 |
| 532 | 20230817 | 102100 | 188877750 | 5210 | 5210 | 5210 | 5210 | 50 |
| 533 | 20230817 | 102000 | 188617250 | 5210 | 5210 | 5210 | 5210 | 30 |
| 534 | 20230817 | 101900 | 188460950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 535 | 20230817 | 101800 | 188460950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 536 | 20230817 | 101700 | 188460950 | 5210 | 5210 | 5210 | 5210 | 0 |
| 537 | 20230817 | 101600 | 188460950 | 5210 | 5210 | 5210 | 5210 | 5 |
| 538 | 20230817 | 101500 | 188434900 | 5210 | 5210 | 5210 | 5210 | 0 |
| 539 | 20230817 | 101400 | 188434900 | 5210 | 5160 | 5210 | 5160 | 201 |
| 540 | 20230817 | 101300 | 187397690 | 5160 | 5160 | 5160 | 5160 | 500 |
| 541 | 20230817 | 101200 | 184817690 | 5160 | 5180 | 5180 | 5160 | 887 |
| 542 | 20230817 | 101100 | 180231510 | 5220 | 5220 | 5220 | 5220 | 0 |
| 543 | 20230817 | 101000 | 180231510 | 5220 | 5220 | 5220 | 5220 | 1001 |
| 544 | 20230817 | 100900 | 175006290 | 5220 | 5220 | 5220 | 5220 | 0 |
| 545 | 20230817 | 100800 | 175006290 | 5220 | 5220 | 5220 | 5220 | 0 |
| 546 | 20230817 | 100700 | 175006290 | 5220 | 5220 | 5220 | 5220 | 0 |
| 547 | 20230817 | 100600 | 175006290 | 5220 | 5220 | 5220 | 5220 | 1 |
| 548 | 20230817 | 100500 | 175001070 | 5220 | 5170 | 5220 | 5170 | 91 |
| 549 | 20230817 | 100400 | 174530550 | 5180 | 5180 | 5180 | 5180 | 35 |
| 550 | 20230817 | 100300 | 174349250 | 5230 | 5230 | 5230 | 5230 | 0 |
| 551 | 20230817 | 100200 | 174349250 | 5230 | 5230 | 5230 | 5230 | 0 |
| 552 | 20230817 | 100100 | 174349250 | 5230 | 5230 | 5230 | 5230 | 0 |
| 553 | 20230817 | 100000 | 174349250 | 5230 | 5170 | 5230 | 5170 | 1112 |
| 554 | 20230817 | 095900 | 168594600 | 5220 | 5180 | 5220 | 5170 | 481 |
| 555 | 20230817 | 095800 | 166105980 | 5240 | 5240 | 5240 | 5240 | 0 |
| 556 | 20230817 | 095700 | 166105980 | 5240 | 5240 | 5240 | 5240 | 1 |
| 557 | 20230817 | 095600 | 166100740 | 5170 | 5170 | 5170 | 5170 | 0 |
| 558 | 20230817 | 095500 | 166100740 | 5170 | 5180 | 5180 | 5170 | 700 |
| 559 | 20230817 | 095400 | 162478740 | 5170 | 5170 | 5170 | 5170 | 0 |
| 560 | 20230817 | 095300 | 162478740 | 5170 | 5180 | 5180 | 5170 | 660 |
| 561 | 20230817 | 095200 | 159065940 | 5190 | 5190 | 5190 | 5190 | 113 |
| 562 | 20230817 | 095100 | 158479470 | 5200 | 5200 | 5200 | 5200 | 74 |
| 563 | 20230817 | 095000 | 158094670 | 5200 | 5200 | 5200 | 5200 | 408 |
| 564 | 20230817 | 094900 | 155973070 | 5250 | 5260 | 5270 | 5250 | 603 |
| 565 | 20230817 | 094800 | 152801300 | 5260 | 5240 | 5260 | 5240 | 3000 |
| 566 | 20230817 | 094700 | 137042930 | 5240 | 5240 | 5240 | 5240 | 1 |
| 567 | 20230817 | 094600 | 137037690 | 5230 | 5230 | 5230 | 5230 | 0 |
| 568 | 20230817 | 094500 | 137037690 | 5230 | 5230 | 5230 | 5230 | 783 |
| 569 | 20230817 | 094400 | 132942600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 570 | 20230817 | 094300 | 132942600 | 5230 | 5230 | 5230 | 5230 | 0 |
| 571 | 20230817 | 094200 | 132942600 | 5230 | 5210 | 5230 | 5210 | 767 |
| 572 | 20230817 | 094100 | 128936560 | 5210 | 5210 | 5210 | 5210 | 1 |
| 573 | 20230817 | 094000 | 128931350 | 5210 | 5190 | 5210 | 5190 | 1100 |
| 574 | 20230817 | 093900 | 123211260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 575 | 20230817 | 093800 | 123211260 | 5150 | 5150 | 5150 | 5150 | 0 |
| 576 | 20230817 | 093700 | 123211260 | 5150 | 5150 | 5150 | 5150 | 1 |
| 577 | 20230817 | 093600 | 123206110 | 5200 | 5160 | 5200 | 5160 | 251 |
| 578 | 20230817 | 093500 | 121906710 | 5160 | 5150 | 5160 | 5150 | 105 |
| 579 | 20230817 | 093400 | 121365510 | 5150 | 5130 | 5150 | 5130 | 2022 |
| 580 | 20230817 | 093300 | 110992390 | 5130 | 5130 | 5130 | 5130 | 131 |
| 581 | 20230817 | 093200 | 110320360 | 5150 | 5130 | 5150 | 5120 | 1258 |
| 582 | 20230817 | 093100 | 103876720 | 5130 | 5160 | 5160 | 5130 | 875 |
| 583 | 20230817 | 093000 | 99387670 | 5140 | 5150 | 5150 | 5130 | 2568 |
| 584 | 20230817 | 092900 | 86193150 | 5150 | 5150 | 5160 | 5150 | 1649 |
| 585 | 20230817 | 092800 | 77698800 | 5150 | 5160 | 5160 | 5150 | 574 |
| 586 | 20230817 | 092700 | 74740400 | 5160 | 5150 | 5160 | 5150 | 115 |
| 587 | 20230817 | 092600 | 74147150 | 5150 | 5150 | 5160 | 5150 | 911 |
| 588 | 20230817 | 092500 | 69455160 | 5160 | 5160 | 5160 | 5160 | 41 |
| 589 | 20230817 | 092400 | 69243600 | 5230 | 5150 | 5230 | 5150 | 870 |
| 590 | 20230817 | 092300 | 64743580 | 5180 | 5180 | 5180 | 5180 | 1 |
| 591 | 20230817 | 092200 | 64738400 | 5170 | 5160 | 5170 | 5160 | 270 |
| 592 | 20230817 | 092100 | 63342880 | 5180 | 5180 | 5180 | 5150 | 51 |
| 593 | 20230817 | 092000 | 63079600 | 5180 | 5180 | 5180 | 5180 | 0 |
| 594 | 20230817 | 091900 | 63079600 | 5180 | 5160 | 5180 | 5160 | 1341 |
| 595 | 20230817 | 091800 | 56155240 | 5160 | 5180 | 5180 | 5160 | 728 |
| 596 | 20230817 | 091700 | 52398160 | 5180 | 5180 | 5180 | 5160 | 1235 |
| 597 | 20230817 | 091600 | 46016040 | 5200 | 5200 | 5200 | 5200 | 50 |
| 598 | 20230817 | 091500 | 45756040 | 5240 | 5200 | 5240 | 5200 | 243 |
| 599 | 20230817 | 091400 | 44489640 | 5200 | 5170 | 5200 | 5170 | 701 |
| 600 | 20230817 | 091300 | 40859470 | 5170 | 5210 | 5210 | 5170 | 1314 |
| 601 | 20230817 | 091200 | 34056140 | 5280 | 5190 | 5280 | 5180 | 1047 |
| 602 | 20230817 | 091100 | 28609010 | 5200 | 5200 | 5200 | 5190 | 60 |
| 603 | 20230817 | 091000 | 28297060 | 5190 | 5190 | 5200 | 5190 | 754 |
| 604 | 20230817 | 090900 | 24380190 | 5190 | 5190 | 5190 | 5180 | 65 |
| 605 | 20230817 | 090800 | 24043090 | 5180 | 5180 | 5180 | 5180 | 205 |
| 606 | 20230817 | 090700 | 22981190 | 5180 | 5190 | 5190 | 5180 | 300 |
| 607 | 20230817 | 090600 | 21427180 | 5220 | 5200 | 5220 | 5180 | 2779 |
| 608 | 20230817 | 090500 | 6977190 | 5220 | 5220 | 5230 | 5210 | 654 |
| 609 | 20230817 | 090400 | 3569750 | 5220 | 5220 | 5220 | 5210 | 20 |
| 610 | 20230817 | 090300 | 3465400 | 5220 | 5220 | 5220 | 5220 | 0 |
| 611 | 20230817 | 090200 | 3465400 | 5220 | 5290 | 5290 | 5220 | 618 |
| 612 | 20230817 | 090100 | 237410 | 5250 | 5250 | 5250 | 5250 | 14 |
| 613 | 20230817 | 090000 | 163910 | 5290 | 5290 | 5290 | 5290 | 29 |