28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 3 | 20230817 | 183000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 4 | 20230817 | 182900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 5 | 20230817 | 182800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 6 | 20230817 | 182700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 7 | 20230817 | 182600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 8 | 20230817 | 182500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 9 | 20230817 | 182400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 10 | 20230817 | 182300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 11 | 20230817 | 182200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 12 | 20230817 | 182100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 13 | 20230817 | 182000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 14 | 20230817 | 181900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 15 | 20230817 | 181800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 16 | 20230817 | 181700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 17 | 20230817 | 181600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 18 | 20230817 | 181500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 19 | 20230817 | 181400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 20 | 20230817 | 181300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 21 | 20230817 | 181200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 22 | 20230817 | 181100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 23 | 20230817 | 181000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 24 | 20230817 | 180900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 25 | 20230817 | 180800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 26 | 20230817 | 180700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 27 | 20230817 | 180600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 28 | 20230817 | 180500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 29 | 20230817 | 180400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 30 | 20230817 | 180300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 31 | 20230817 | 180200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 32 | 20230817 | 180100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 33 | 20230817 | 180000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 34 | 20230817 | 175900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 35 | 20230817 | 175800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 36 | 20230817 | 175700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 37 | 20230817 | 175600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 38 | 20230817 | 175500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 39 | 20230817 | 175400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 40 | 20230817 | 175300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 41 | 20230817 | 175200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 42 | 20230817 | 175100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 43 | 20230817 | 175000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 44 | 20230817 | 174900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 45 | 20230817 | 174800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 46 | 20230817 | 174700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 47 | 20230817 | 174600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 48 | 20230817 | 174500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 49 | 20230817 | 174400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 50 | 20230817 | 174300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 51 | 20230817 | 174200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 52 | 20230817 | 174100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 53 | 20230817 | 174000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 54 | 20230817 | 173900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 55 | 20230817 | 173800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 56 | 20230817 | 173700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 57 | 20230817 | 173600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 58 | 20230817 | 173500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 59 | 20230817 | 173400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 60 | 20230817 | 173300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 61 | 20230817 | 173200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 62 | 20230817 | 173100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 63 | 20230817 | 173000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 64 | 20230817 | 172900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 65 | 20230817 | 172800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 66 | 20230817 | 172700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 67 | 20230817 | 172600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 68 | 20230817 | 172500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 69 | 20230817 | 172400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 70 | 20230817 | 172300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 71 | 20230817 | 172200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 72 | 20230817 | 172100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 73 | 20230817 | 172000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 74 | 20230817 | 171900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 75 | 20230817 | 171800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 76 | 20230817 | 171700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 77 | 20230817 | 171600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 78 | 20230817 | 171500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 79 | 20230817 | 171400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 80 | 20230817 | 171300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 81 | 20230817 | 171200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 82 | 20230817 | 171100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 83 | 20230817 | 171000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 84 | 20230817 | 170900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 85 | 20230817 | 170800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 86 | 20230817 | 170700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 87 | 20230817 | 170600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 88 | 20230817 | 170500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 89 | 20230817 | 170400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 90 | 20230817 | 170300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 91 | 20230817 | 170200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 92 | 20230817 | 170100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 93 | 20230817 | 170000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 94 | 20230817 | 165900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 95 | 20230817 | 165800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 96 | 20230817 | 165700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 97 | 20230817 | 165600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 98 | 20230817 | 165500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 99 | 20230817 | 165400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 100 | 20230817 | 165300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 101 | 20230817 | 165200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 102 | 20230817 | 165100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 103 | 20230817 | 165000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 104 | 20230817 | 164900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 105 | 20230817 | 164800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 106 | 20230817 | 164700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 107 | 20230817 | 164600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 108 | 20230817 | 164500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 109 | 20230817 | 164400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 110 | 20230817 | 164300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 111 | 20230817 | 164200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 112 | 20230817 | 164100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 113 | 20230817 | 164000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 114 | 20230817 | 163900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 115 | 20230817 | 163800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 116 | 20230817 | 163700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 117 | 20230817 | 163600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 118 | 20230817 | 163500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 119 | 20230817 | 163400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 120 | 20230817 | 163300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 121 | 20230817 | 163200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 122 | 20230817 | 163100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 123 | 20230817 | 163000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 124 | 20230817 | 162900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 125 | 20230817 | 162800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 126 | 20230817 | 162700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 127 | 20230817 | 162600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 128 | 20230817 | 162500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 129 | 20230817 | 162400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 130 | 20230817 | 162300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 131 | 20230817 | 162200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 132 | 20230817 | 162100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 133 | 20230817 | 162000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 134 | 20230817 | 161900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 135 | 20230817 | 161800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 136 | 20230817 | 161700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 137 | 20230817 | 161600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 138 | 20230817 | 161500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 139 | 20230817 | 161400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 140 | 20230817 | 161300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 141 | 20230817 | 161200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 142 | 20230817 | 161100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 143 | 20230817 | 161000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 144 | 20230817 | 160900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 145 | 20230817 | 160800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 146 | 20230817 | 160700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 147 | 20230817 | 160600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 148 | 20230817 | 160500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 149 | 20230817 | 160400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 150 | 20230817 | 160300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 151 | 20230817 | 160200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 152 | 20230817 | 160100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 153 | 20230817 | 160000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 154 | 20230817 | 155900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 155 | 20230817 | 155800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 156 | 20230817 | 155700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 157 | 20230817 | 155600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 158 | 20230817 | 155500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 159 | 20230817 | 155400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 160 | 20230817 | 155300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 161 | 20230817 | 155200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 162 | 20230817 | 155100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 163 | 20230817 | 155000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 164 | 20230817 | 154900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 165 | 20230817 | 154800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 166 | 20230817 | 154700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 167 | 20230817 | 154600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 168 | 20230817 | 154500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 169 | 20230817 | 154400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 170 | 20230817 | 154300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 171 | 20230817 | 154200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 172 | 20230817 | 154100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 173 | 20230817 | 154000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 174 | 20230817 | 153900 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 175 | 20230817 | 153800 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 176 | 20230817 | 153700 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 177 | 20230817 | 153600 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 178 | 20230817 | 153500 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 179 | 20230817 | 153400 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 180 | 20230817 | 153300 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 181 | 20230817 | 153200 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 0 |
| 182 | 20230817 | 153100 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 183 | 20230817 | 153000 | 7458491760 | 5760 | 5760 | 5760 | 5760 | 22191 |
| 184 | 20230817 | 152900 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 185 | 20230817 | 152800 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 186 | 20230817 | 152700 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 187 | 20230817 | 152600 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 188 | 20230817 | 152500 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 189 | 20230817 | 152400 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 190 | 20230817 | 152300 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 191 | 20230817 | 152200 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 192 | 20230817 | 152100 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 193 | 20230817 | 152000 | 7330671600 | 5770 | 5770 | 5770 | 5770 | 0 |
| 194 | 20230817 | 151900 | 7330671600 | 5770 | 5800 | 5800 | 5760 | 3126 |
| 195 | 20230817 | 151800 | 7312633160 | 5800 | 5810 | 5810 | 5770 | 4288 |
| 196 | 20230817 | 151700 | 7287811490 | 5810 | 5800 | 5810 | 5800 | 753 |
| 197 | 20230817 | 151600 | 7283443820 | 5800 | 5790 | 5800 | 5790 | 246 |
| 198 | 20230817 | 151500 | 7282018480 | 5800 | 5790 | 5800 | 5780 | 2904 |
| 199 | 20230817 | 151400 | 7265214400 | 5800 | 5790 | 5800 | 5790 | 944 |
| 200 | 20230817 | 151300 | 7259747770 | 5790 | 5790 | 5800 | 5780 | 184 |
| 201 | 20230817 | 151200 | 7258682420 | 5790 | 5800 | 5800 | 5790 | 526 |
| 202 | 20230817 | 151100 | 7255636680 | 5800 | 5790 | 5800 | 5780 | 673 |
| 203 | 20230817 | 151000 | 7251737270 | 5800 | 5800 | 5800 | 5780 | 176 |
| 204 | 20230817 | 150900 | 7250718230 | 5780 | 5800 | 5800 | 5780 | 472 |
| 205 | 20230817 | 150800 | 7247986160 | 5790 | 5790 | 5800 | 5790 | 411 |
| 206 | 20230817 | 150700 | 7245606430 | 5790 | 5790 | 5800 | 5790 | 392 |
| 207 | 20230817 | 150600 | 7243336320 | 5790 | 5800 | 5800 | 5790 | 472 |
| 208 | 20230817 | 150500 | 7240602440 | 5800 | 5810 | 5820 | 5800 | 2885 |
| 209 | 20230817 | 150400 | 7223858700 | 5810 | 5820 | 5820 | 5810 | 1060 |
| 210 | 20230817 | 150300 | 7217700070 | 5810 | 5810 | 5820 | 5810 | 786 |
| 211 | 20230817 | 150200 | 7213133380 | 5820 | 5820 | 5820 | 5820 | 404 |
| 212 | 20230817 | 150100 | 7210782100 | 5810 | 5810 | 5820 | 5810 | 79 |
| 213 | 20230817 | 150000 | 7210323100 | 5810 | 5820 | 5820 | 5810 | 1009 |
| 214 | 20230817 | 145900 | 7204454770 | 5820 | 5830 | 5830 | 5820 | 399 |
| 215 | 20230817 | 145800 | 7202131620 | 5820 | 5830 | 5830 | 5820 | 511 |
| 216 | 20230817 | 145700 | 7199156490 | 5830 | 5820 | 5840 | 5820 | 406 |
| 217 | 20230817 | 145600 | 7196787560 | 5820 | 5830 | 5830 | 5820 | 1021 |
| 218 | 20230817 | 145500 | 7190844150 | 5830 | 5830 | 5840 | 5830 | 656 |
| 219 | 20230817 | 145400 | 7187018480 | 5840 | 5840 | 5840 | 5830 | 3426 |
| 220 | 20230817 | 145300 | 7167012730 | 5850 | 5830 | 5850 | 5830 | 5110 |
| 221 | 20230817 | 145200 | 7137173200 | 5810 | 5820 | 5820 | 5810 | 955 |
| 222 | 20230817 | 145100 | 7131615120 | 5820 | 5810 | 5820 | 5810 | 865 |
| 223 | 20230817 | 145000 | 7126589000 | 5820 | 5820 | 5820 | 5810 | 243 |
| 224 | 20230817 | 144900 | 7125175150 | 5820 | 5780 | 5820 | 5780 | 5300 |
| 225 | 20230817 | 144800 | 7094432330 | 5780 | 5810 | 5820 | 5780 | 9951 |
| 226 | 20230817 | 144700 | 7036852200 | 5810 | 5780 | 5810 | 5780 | 2357 |
| 227 | 20230817 | 144600 | 7023209490 | 5780 | 5780 | 5790 | 5770 | 428 |
| 228 | 20230817 | 144500 | 7020735000 | 5790 | 5790 | 5790 | 5790 | 78 |
| 229 | 20230817 | 144400 | 7020283380 | 5780 | 5780 | 5780 | 5750 | 3331 |
| 230 | 20230817 | 144300 | 7001077280 | 5780 | 5780 | 5780 | 5770 | 1219 |
| 231 | 20230817 | 144200 | 6994039560 | 5780 | 5770 | 5790 | 5770 | 1699 |
| 232 | 20230817 | 144100 | 6984218500 | 5770 | 5780 | 5780 | 5770 | 1021 |
| 233 | 20230817 | 144000 | 6978324560 | 5770 | 5790 | 5790 | 5770 | 2257 |
| 234 | 20230817 | 143900 | 6965278380 | 5790 | 5790 | 5790 | 5780 | 3174 |
| 235 | 20230817 | 143800 | 6946909570 | 5790 | 5820 | 5820 | 5790 | 12382 |
| 236 | 20230817 | 143700 | 6875127620 | 5820 | 5820 | 5830 | 5810 | 5575 |
| 237 | 20230817 | 143600 | 6842716040 | 5830 | 5840 | 5850 | 5830 | 1125 |
| 238 | 20230817 | 143500 | 6836149980 | 5840 | 5840 | 5840 | 5830 | 438 |
| 239 | 20230817 | 143400 | 6833593060 | 5830 | 5830 | 5840 | 5830 | 1515 |
| 240 | 20230817 | 143300 | 6824754300 | 5840 | 5830 | 5840 | 5820 | 1099 |
| 241 | 20230817 | 143200 | 6818347220 | 5830 | 5840 | 5840 | 5820 | 5391 |
| 242 | 20230817 | 143100 | 6786891340 | 5840 | 5850 | 5870 | 5840 | 1431 |
| 243 | 20230817 | 143000 | 6778511050 | 5860 | 5850 | 5860 | 5850 | 8812 |
| 244 | 20230817 | 142900 | 6726883810 | 5850 | 5850 | 5870 | 5840 | 7345 |
| 245 | 20230817 | 142800 | 6683834750 | 5850 | 5830 | 5850 | 5820 | 1165 |
| 246 | 20230817 | 142700 | 6677034300 | 5830 | 5830 | 5830 | 5810 | 3357 |
| 247 | 20230817 | 142600 | 6657495640 | 5830 | 5830 | 5830 | 5830 | 1378 |
| 248 | 20230817 | 142500 | 6649461900 | 5840 | 5840 | 5840 | 5830 | 236 |
| 249 | 20230817 | 142400 | 6648085070 | 5820 | 5830 | 5840 | 5810 | 1761 |
| 250 | 20230817 | 142300 | 6637826580 | 5840 | 5830 | 5840 | 5830 | 1297 |
| 251 | 20230817 | 142200 | 6630263410 | 5830 | 5830 | 5830 | 5820 | 260 |
| 252 | 20230817 | 142100 | 6628749310 | 5830 | 5830 | 5830 | 5830 | 215 |
| 253 | 20230817 | 142000 | 6627495860 | 5820 | 5820 | 5820 | 5800 | 5349 |
| 254 | 20230817 | 141900 | 6596416640 | 5820 | 5820 | 5820 | 5810 | 4555 |
| 255 | 20230817 | 141800 | 6569946610 | 5820 | 5830 | 5830 | 5820 | 917 |
| 256 | 20230817 | 141700 | 6564609410 | 5830 | 5820 | 5830 | 5820 | 1854 |
| 257 | 20230817 | 141600 | 6553818280 | 5830 | 5830 | 5830 | 5820 | 1061 |
| 258 | 20230817 | 141500 | 6547639650 | 5830 | 5830 | 5840 | 5830 | 1018 |
| 259 | 20230817 | 141400 | 6541698760 | 5840 | 5830 | 5840 | 5830 | 363 |
| 260 | 20230817 | 141300 | 6539579780 | 5840 | 5850 | 5850 | 5820 | 703 |
| 261 | 20230817 | 141200 | 6535477240 | 5840 | 5830 | 5840 | 5830 | 1018 |
| 262 | 20230817 | 141100 | 6529534130 | 5850 | 5830 | 5860 | 5830 | 2191 |
| 263 | 20230817 | 141000 | 6516737800 | 5840 | 5840 | 5850 | 5820 | 2255 |
| 264 | 20230817 | 140900 | 6503586340 | 5850 | 5860 | 5860 | 5850 | 1684 |
| 265 | 20230817 | 140800 | 6493734920 | 5870 | 5860 | 5870 | 5860 | 2144 |
| 266 | 20230817 | 140700 | 6481170200 | 5860 | 5850 | 5880 | 5840 | 4029 |
| 267 | 20230817 | 140600 | 6457565510 | 5850 | 5850 | 5850 | 5840 | 321 |
| 268 | 20230817 | 140500 | 6455687820 | 5850 | 5850 | 5860 | 5840 | 848 |
| 269 | 20230817 | 140400 | 6450726080 | 5860 | 5850 | 5860 | 5850 | 1099 |
| 270 | 20230817 | 140300 | 6444296460 | 5850 | 5840 | 5850 | 5840 | 1498 |
| 271 | 20230817 | 140200 | 6435541820 | 5840 | 5840 | 5840 | 5840 | 2296 |
| 272 | 20230817 | 140100 | 6422133180 | 5840 | 5840 | 5840 | 5830 | 1401 |
| 273 | 20230817 | 140000 | 6413954450 | 5840 | 5850 | 5870 | 5840 | 2711 |
| 274 | 20230817 | 135900 | 6398115070 | 5860 | 5830 | 5860 | 5830 | 2187 |
| 275 | 20230817 | 135800 | 6385342140 | 5840 | 5840 | 5840 | 5830 | 902 |
| 276 | 20230817 | 135700 | 6380076460 | 5840 | 5820 | 5880 | 5820 | 2353 |
| 277 | 20230817 | 135600 | 6366340400 | 5820 | 5830 | 5840 | 5820 | 3071 |
| 278 | 20230817 | 135500 | 6348453800 | 5830 | 5840 | 5840 | 5830 | 371 |
| 279 | 20230817 | 135400 | 6346288420 | 5840 | 5860 | 5860 | 5830 | 5037 |
| 280 | 20230817 | 135300 | 6316831220 | 5870 | 5860 | 5880 | 5860 | 1206 |
| 281 | 20230817 | 135200 | 6309752900 | 5870 | 5870 | 5880 | 5870 | 1499 |
| 282 | 20230817 | 135100 | 6300953730 | 5880 | 5880 | 5890 | 5870 | 2370 |
| 283 | 20230817 | 135000 | 6287020240 | 5880 | 5890 | 5890 | 5880 | 1446 |
| 284 | 20230817 | 134900 | 6278515480 | 5890 | 5890 | 5910 | 5870 | 5512 |
| 285 | 20230817 | 134800 | 6246036510 | 5900 | 5870 | 5900 | 5870 | 8899 |
| 286 | 20230817 | 134700 | 6193656220 | 5860 | 5850 | 5870 | 5850 | 1593 |
| 287 | 20230817 | 134600 | 6184318650 | 5850 | 5840 | 5850 | 5840 | 1531 |
| 288 | 20230817 | 134500 | 6175365440 | 5840 | 5840 | 5840 | 5830 | 609 |
| 289 | 20230817 | 134400 | 6171809100 | 5840 | 5840 | 5840 | 5830 | 43 |
| 290 | 20230817 | 134300 | 6171558380 | 5840 | 5830 | 5840 | 5810 | 2215 |
| 291 | 20230817 | 134200 | 6158657360 | 5830 | 5830 | 5840 | 5820 | 3915 |
| 292 | 20230817 | 134100 | 6135834850 | 5830 | 5830 | 5830 | 5820 | 1095 |
| 293 | 20230817 | 134000 | 6129456000 | 5820 | 5820 | 5820 | 5810 | 4189 |
| 294 | 20230817 | 133900 | 6105079420 | 5840 | 5840 | 5850 | 5820 | 2703 |
| 295 | 20230817 | 133800 | 6089315130 | 5850 | 5840 | 5850 | 5840 | 2593 |
| 296 | 20230817 | 133700 | 6074149480 | 5840 | 5840 | 5850 | 5840 | 552 |
| 297 | 20230817 | 133600 | 6070924990 | 5830 | 5840 | 5840 | 5830 | 1936 |
| 298 | 20230817 | 133500 | 6059629450 | 5840 | 5840 | 5850 | 5840 | 1307 |
| 299 | 20230817 | 133400 | 6051995720 | 5850 | 5840 | 5870 | 5840 | 4529 |
| 300 | 20230817 | 133300 | 6025468940 | 5840 | 5830 | 5850 | 5830 | 2391 |
| 301 | 20230817 | 133200 | 6011492740 | 5820 | 5830 | 5830 | 5810 | 1402 |
| 302 | 20230817 | 133100 | 6003334740 | 5840 | 5850 | 5850 | 5840 | 88 |
| 303 | 20230817 | 133000 | 6002820800 | 5840 | 5810 | 5850 | 5810 | 2101 |
| 304 | 20230817 | 132900 | 5990597560 | 5810 | 5840 | 5840 | 5810 | 4653 |
| 305 | 20230817 | 132800 | 5963533570 | 5840 | 5850 | 5850 | 5840 | 2372 |
| 306 | 20230817 | 132700 | 5949661410 | 5840 | 5830 | 5850 | 5830 | 746 |
| 307 | 20230817 | 132600 | 5945304980 | 5830 | 5840 | 5840 | 5820 | 491 |
| 308 | 20230817 | 132500 | 5942442300 | 5840 | 5840 | 5840 | 5830 | 791 |
| 309 | 20230817 | 132400 | 5937825010 | 5830 | 5820 | 5830 | 5810 | 2958 |
| 310 | 20230817 | 132300 | 5920618840 | 5810 | 5810 | 5830 | 5800 | 6791 |
| 311 | 20230817 | 132200 | 5881195360 | 5810 | 5820 | 5850 | 5790 | 20173 |
| 312 | 20230817 | 132100 | 5764027870 | 5820 | 5820 | 5820 | 5810 | 808 |
| 313 | 20230817 | 132000 | 5759327490 | 5820 | 5820 | 5830 | 5820 | 844 |
| 314 | 20230817 | 131900 | 5754414550 | 5820 | 5830 | 5830 | 5820 | 2918 |
| 315 | 20230817 | 131800 | 5737420960 | 5830 | 5820 | 5870 | 5820 | 2424 |
| 316 | 20230817 | 131700 | 5723256410 | 5820 | 5830 | 5840 | 5820 | 1089 |
| 317 | 20230817 | 131600 | 5716914250 | 5830 | 5840 | 5850 | 5830 | 2503 |
| 318 | 20230817 | 131500 | 5702297310 | 5840 | 5830 | 5840 | 5820 | 7874 |
| 319 | 20230817 | 131400 | 5656342960 | 5820 | 5820 | 5840 | 5820 | 678 |
| 320 | 20230817 | 131300 | 5652393710 | 5820 | 5850 | 5850 | 5810 | 2031 |
| 321 | 20230817 | 131200 | 5640574620 | 5850 | 5820 | 5870 | 5820 | 11018 |
| 322 | 20230817 | 131100 | 5576091640 | 5820 | 5860 | 5910 | 5810 | 25976 |
| 323 | 20230817 | 131000 | 5423921010 | 5860 | 5850 | 5880 | 5840 | 8655 |
| 324 | 20230817 | 130900 | 5373162570 | 5860 | 5820 | 5860 | 5810 | 7435 |
| 325 | 20230817 | 130800 | 5329736470 | 5830 | 5810 | 5880 | 5800 | 7695 |
| 326 | 20230817 | 130700 | 5284892140 | 5810 | 5800 | 5900 | 5730 | 24750 |
| 327 | 20230817 | 130600 | 5141456480 | 5800 | 5890 | 5890 | 5800 | 26115 |
| 328 | 20230817 | 130500 | 4989169790 | 5870 | 5890 | 5910 | 5820 | 36905 |
| 329 | 20230817 | 130400 | 4772359540 | 5890 | 5830 | 5900 | 5800 | 46942 |
| 330 | 20230817 | 130300 | 4497721800 | 5830 | 5750 | 5870 | 5750 | 20489 |
| 331 | 20230817 | 130200 | 4378239210 | 5750 | 5760 | 5760 | 5750 | 1000 |
| 332 | 20230817 | 130100 | 4372483920 | 5760 | 5750 | 5760 | 5730 | 4708 |
| 333 | 20230817 | 130000 | 4345404810 | 5760 | 5750 | 5760 | 5750 | 23 |
| 334 | 20230817 | 125900 | 4345272410 | 5750 | 5750 | 5750 | 5750 | 659 |
| 335 | 20230817 | 125800 | 4341483160 | 5750 | 5750 | 5750 | 5740 | 1413 |
| 336 | 20230817 | 125700 | 4333371670 | 5740 | 5740 | 5750 | 5740 | 148 |
| 337 | 20230817 | 125600 | 4332521300 | 5750 | 5750 | 5750 | 5750 | 85 |
| 338 | 20230817 | 125500 | 4332032550 | 5760 | 5750 | 5760 | 5740 | 2238 |
| 339 | 20230817 | 125400 | 4319181320 | 5740 | 5760 | 5760 | 5740 | 2371 |
| 340 | 20230817 | 125300 | 4305548890 | 5760 | 5760 | 5760 | 5760 | 110 |
| 341 | 20230817 | 125200 | 4304915290 | 5760 | 5760 | 5770 | 5760 | 460 |
| 342 | 20230817 | 125100 | 4302264840 | 5760 | 5770 | 5770 | 5750 | 2204 |
| 343 | 20230817 | 125000 | 4289568930 | 5770 | 5770 | 5770 | 5770 | 104 |
| 344 | 20230817 | 124900 | 4288968850 | 5760 | 5770 | 5770 | 5760 | 2163 |
| 345 | 20230817 | 124800 | 4276509500 | 5770 | 5770 | 5770 | 5770 | 203 |
| 346 | 20230817 | 124700 | 4275338190 | 5770 | 5770 | 5770 | 5770 | 135 |
| 347 | 20230817 | 124600 | 4274559240 | 5760 | 5770 | 5770 | 5760 | 130 |
| 348 | 20230817 | 124500 | 4273809220 | 5760 | 5770 | 5770 | 5760 | 107 |
| 349 | 20230817 | 124400 | 4273192050 | 5770 | 5770 | 5770 | 5770 | 273 |
| 350 | 20230817 | 124300 | 4271616840 | 5780 | 5780 | 5780 | 5780 | 86 |
| 351 | 20230817 | 124200 | 4271119760 | 5780 | 5780 | 5790 | 5780 | 1518 |
| 352 | 20230817 | 124100 | 4262344860 | 5780 | 5780 | 5790 | 5770 | 431 |
| 353 | 20230817 | 124000 | 4259853780 | 5780 | 5780 | 5780 | 5780 | 738 |
| 354 | 20230817 | 123900 | 4255588140 | 5770 | 5770 | 5770 | 5770 | 300 |
| 355 | 20230817 | 123800 | 4253857140 | 5780 | 5780 | 5780 | 5770 | 149 |
| 356 | 20230817 | 123700 | 4252996000 | 5780 | 5770 | 5780 | 5770 | 1556 |
| 357 | 20230817 | 123600 | 4244013670 | 5770 | 5760 | 5770 | 5760 | 777 |
| 358 | 20230817 | 123500 | 4239535180 | 5760 | 5760 | 5760 | 5740 | 61 |
| 359 | 20230817 | 123400 | 4239184050 | 5760 | 5740 | 5760 | 5740 | 3963 |
| 360 | 20230817 | 123300 | 4216409180 | 5750 | 5760 | 5760 | 5750 | 1175 |
| 361 | 20230817 | 123200 | 4209652880 | 5760 | 5760 | 5760 | 5750 | 1377 |
| 362 | 20230817 | 123100 | 4201732080 | 5760 | 5770 | 5770 | 5760 | 434 |
| 363 | 20230817 | 123000 | 4199231390 | 5770 | 5780 | 5780 | 5770 | 214 |
| 364 | 20230817 | 122900 | 4197995720 | 5790 | 5780 | 5790 | 5780 | 2370 |
| 365 | 20230817 | 122800 | 4184277110 | 5780 | 5750 | 5780 | 5750 | 1797 |
| 366 | 20230817 | 122700 | 4173933090 | 5750 | 5750 | 5750 | 5740 | 288 |
| 367 | 20230817 | 122600 | 4172277170 | 5760 | 5760 | 5760 | 5750 | 2257 |
| 368 | 20230817 | 122500 | 4159288570 | 5750 | 5750 | 5750 | 5750 | 541 |
| 369 | 20230817 | 122400 | 4156177820 | 5740 | 5750 | 5750 | 5740 | 951 |
| 370 | 20230817 | 122300 | 4150711800 | 5760 | 5760 | 5760 | 5750 | 393 |
| 371 | 20230817 | 122200 | 4148449150 | 5760 | 5760 | 5760 | 5750 | 258 |
| 372 | 20230817 | 122100 | 4146964880 | 5760 | 5750 | 5760 | 5750 | 1106 |
| 373 | 20230817 | 122000 | 4140604870 | 5750 | 5750 | 5750 | 5720 | 5198 |
| 374 | 20230817 | 121900 | 4110839430 | 5750 | 5750 | 5770 | 5750 | 960 |
| 375 | 20230817 | 121800 | 4105312790 | 5730 | 5750 | 5750 | 5730 | 1132 |
| 376 | 20230817 | 121700 | 4098817520 | 5750 | 5750 | 5750 | 5740 | 2082 |
| 377 | 20230817 | 121600 | 4086866350 | 5750 | 5760 | 5770 | 5750 | 2198 |
| 378 | 20230817 | 121500 | 4074214650 | 5760 | 5760 | 5760 | 5760 | 601 |
| 379 | 20230817 | 121400 | 4070752890 | 5750 | 5770 | 5770 | 5750 | 880 |
| 380 | 20230817 | 121300 | 4065688450 | 5780 | 5770 | 5780 | 5770 | 701 |
| 381 | 20230817 | 121200 | 4061643670 | 5770 | 5770 | 5770 | 5760 | 367 |
| 382 | 20230817 | 121100 | 4059528270 | 5760 | 5750 | 5760 | 5750 | 288 |
| 383 | 20230817 | 121000 | 4057870640 | 5750 | 5790 | 5790 | 5750 | 5192 |
| 384 | 20230817 | 120900 | 4027933430 | 5780 | 5790 | 5790 | 5780 | 394 |
| 385 | 20230817 | 120800 | 4025656070 | 5790 | 5780 | 5790 | 5780 | 1504 |
| 386 | 20230817 | 120700 | 4016961450 | 5780 | 5780 | 5780 | 5780 | 572 |
| 387 | 20230817 | 120600 | 4013655290 | 5770 | 5790 | 5790 | 5770 | 1362 |
| 388 | 20230817 | 120500 | 4005785400 | 5790 | 5800 | 5810 | 5790 | 2057 |
| 389 | 20230817 | 120400 | 3993850610 | 5810 | 5800 | 5810 | 5800 | 296 |
| 390 | 20230817 | 120300 | 3992133710 | 5800 | 5790 | 5810 | 5780 | 4614 |
| 391 | 20230817 | 120200 | 3965367490 | 5780 | 5770 | 5790 | 5770 | 4997 |
| 392 | 20230817 | 120100 | 3936436950 | 5780 | 5770 | 5780 | 5770 | 655 |
| 393 | 20230817 | 120000 | 3932652050 | 5780 | 5770 | 5780 | 5750 | 1606 |
| 394 | 20230817 | 115900 | 3923395030 | 5760 | 5750 | 5760 | 5750 | 1360 |
| 395 | 20230817 | 115800 | 3915564040 | 5750 | 5790 | 5790 | 5750 | 942 |
| 396 | 20230817 | 115700 | 3910136200 | 5780 | 5760 | 5800 | 5760 | 5043 |
| 397 | 20230817 | 115600 | 3881015460 | 5750 | 5740 | 5750 | 5740 | 862 |
| 398 | 20230817 | 115500 | 3876059190 | 5740 | 5740 | 5750 | 5740 | 163 |
| 399 | 20230817 | 115400 | 3875122620 | 5740 | 5740 | 5750 | 5740 | 1818 |
| 400 | 20230817 | 115300 | 3864687100 | 5750 | 5750 | 5750 | 5740 | 302 |
| 401 | 20230817 | 115200 | 3862951720 | 5740 | 5730 | 5740 | 5730 | 4646 |
| 402 | 20230817 | 115100 | 3836326140 | 5730 | 5770 | 5770 | 5730 | 3040 |
| 403 | 20230817 | 115000 | 3818871850 | 5770 | 5760 | 5770 | 5760 | 186 |
| 404 | 20230817 | 114900 | 3817800480 | 5760 | 5760 | 5760 | 5750 | 1672 |
| 405 | 20230817 | 114800 | 3808169770 | 5750 | 5790 | 5790 | 5740 | 10917 |
| 406 | 20230817 | 114700 | 3745333830 | 5790 | 5770 | 5790 | 5760 | 2207 |
| 407 | 20230817 | 114600 | 3732605310 | 5770 | 5800 | 5800 | 5770 | 6000 |
| 408 | 20230817 | 114500 | 3697965810 | 5790 | 5780 | 5790 | 5770 | 3307 |
| 409 | 20230817 | 114400 | 3678844740 | 5780 | 5780 | 5820 | 5770 | 8840 |
| 410 | 20230817 | 114300 | 3627660410 | 5780 | 5790 | 5810 | 5780 | 14975 |
| 411 | 20230817 | 114200 | 3540927720 | 5770 | 5770 | 5800 | 5760 | 11328 |
| 412 | 20230817 | 114100 | 3475502860 | 5760 | 5730 | 5760 | 5730 | 2234 |
| 413 | 20230817 | 114000 | 3462645820 | 5730 | 5740 | 5750 | 5730 | 1259 |
| 414 | 20230817 | 113900 | 3455417140 | 5740 | 5750 | 5750 | 5720 | 2667 |
| 415 | 20230817 | 113800 | 3440106130 | 5740 | 5730 | 5740 | 5730 | 500 |
| 416 | 20230817 | 113700 | 3437239250 | 5730 | 5740 | 5740 | 5730 | 948 |
| 417 | 20230817 | 113600 | 3431806940 | 5730 | 5740 | 5740 | 5730 | 1429 |
| 418 | 20230817 | 113500 | 3423615570 | 5740 | 5740 | 5740 | 5740 | 435 |
| 419 | 20230817 | 113400 | 3421118670 | 5730 | 5750 | 5750 | 5720 | 2452 |
| 420 | 20230817 | 113300 | 3407058230 | 5760 | 5740 | 5760 | 5740 | 1494 |
| 421 | 20230817 | 113200 | 3398469050 | 5740 | 5720 | 5750 | 5710 | 4626 |
| 422 | 20230817 | 113100 | 3371912500 | 5720 | 5710 | 5720 | 5710 | 95 |
| 423 | 20230817 | 113000 | 3371369190 | 5710 | 5710 | 5710 | 5710 | 110 |
| 424 | 20230817 | 112900 | 3370741090 | 5710 | 5710 | 5710 | 5710 | 372 |
| 425 | 20230817 | 112800 | 3368616970 | 5710 | 5720 | 5720 | 5710 | 1220 |
| 426 | 20230817 | 112700 | 3361650450 | 5720 | 5720 | 5720 | 5710 | 293 |
| 427 | 20230817 | 112600 | 3359974510 | 5710 | 5720 | 5730 | 5710 | 1299 |
| 428 | 20230817 | 112500 | 3352543770 | 5720 | 5720 | 5720 | 5710 | 260 |
| 429 | 20230817 | 112400 | 3351057830 | 5710 | 5720 | 5720 | 5710 | 179 |
| 430 | 20230817 | 112300 | 3350035660 | 5720 | 5710 | 5720 | 5700 | 231 |
| 431 | 20230817 | 112200 | 3348717760 | 5710 | 5730 | 5730 | 5710 | 1190 |
| 432 | 20230817 | 112100 | 3341912640 | 5730 | 5730 | 5740 | 5730 | 866 |
| 433 | 20230817 | 112000 | 3336949340 | 5730 | 5730 | 5730 | 5730 | 773 |
| 434 | 20230817 | 111900 | 3332520050 | 5730 | 5730 | 5730 | 5720 | 78 |
| 435 | 20230817 | 111800 | 3332073770 | 5730 | 5730 | 5730 | 5730 | 239 |
| 436 | 20230817 | 111700 | 3330704300 | 5730 | 5730 | 5730 | 5730 | 5 |
| 437 | 20230817 | 111600 | 3330675650 | 5730 | 5720 | 5730 | 5710 | 409 |
| 438 | 20230817 | 111500 | 3328336450 | 5710 | 5710 | 5720 | 5700 | 602 |
| 439 | 20230817 | 111400 | 3324899610 | 5710 | 5710 | 5710 | 5700 | 1948 |
| 440 | 20230817 | 111300 | 3313795990 | 5700 | 5700 | 5710 | 5700 | 1753 |
| 441 | 20230817 | 111200 | 3303802170 | 5700 | 5690 | 5700 | 5690 | 865 |
| 442 | 20230817 | 111100 | 3298880220 | 5700 | 5690 | 5700 | 5690 | 188 |
| 443 | 20230817 | 111000 | 3297810490 | 5700 | 5680 | 5700 | 5680 | 516 |
| 444 | 20230817 | 110900 | 3294879560 | 5680 | 5670 | 5680 | 5670 | 114 |
| 445 | 20230817 | 110800 | 3294232140 | 5660 | 5690 | 5690 | 5660 | 1827 |
| 446 | 20230817 | 110700 | 3283869260 | 5690 | 5710 | 5710 | 5690 | 2069 |
| 447 | 20230817 | 110600 | 3272070230 | 5710 | 5720 | 5720 | 5700 | 1127 |
| 448 | 20230817 | 110500 | 3265633090 | 5730 | 5670 | 5750 | 5660 | 20376 |
| 449 | 20230817 | 110400 | 3148903830 | 5680 | 5670 | 5680 | 5670 | 401 |
| 450 | 20230817 | 110300 | 3146630150 | 5680 | 5700 | 5700 | 5680 | 973 |
| 451 | 20230817 | 110200 | 3141097300 | 5700 | 5700 | 5700 | 5700 | 564 |
| 452 | 20230817 | 110100 | 3137882500 | 5700 | 5690 | 5700 | 5690 | 385 |
| 453 | 20230817 | 110000 | 3135690980 | 5690 | 5680 | 5690 | 5680 | 107 |
| 454 | 20230817 | 105900 | 3135083010 | 5650 | 5660 | 5670 | 5650 | 2544 |
| 455 | 20230817 | 105800 | 3120671810 | 5670 | 5670 | 5670 | 5670 | 88 |
| 456 | 20230817 | 105700 | 3120172850 | 5670 | 5670 | 5670 | 5660 | 591 |
| 457 | 20230817 | 105600 | 3116824880 | 5670 | 5660 | 5670 | 5660 | 1704 |
| 458 | 20230817 | 105500 | 3107177200 | 5670 | 5680 | 5680 | 5670 | 1734 |
| 459 | 20230817 | 105400 | 3097344030 | 5670 | 5690 | 5700 | 5670 | 3050 |
| 460 | 20230817 | 105300 | 3080010850 | 5700 | 5700 | 5700 | 5690 | 1329 |
| 461 | 20230817 | 105200 | 3072435800 | 5690 | 5680 | 5690 | 5680 | 1150 |
| 462 | 20230817 | 105100 | 3065892740 | 5690 | 5700 | 5710 | 5690 | 2904 |
| 463 | 20230817 | 105000 | 3049340290 | 5700 | 5700 | 5700 | 5700 | 316 |
| 464 | 20230817 | 104900 | 3047539090 | 5700 | 5670 | 5700 | 5670 | 1020 |
| 465 | 20230817 | 104800 | 3041744000 | 5670 | 5690 | 5690 | 5670 | 161 |
| 466 | 20230817 | 104700 | 3040829590 | 5690 | 5690 | 5700 | 5690 | 1357 |
| 467 | 20230817 | 104600 | 3033108180 | 5690 | 5680 | 5690 | 5680 | 890 |
| 468 | 20230817 | 104500 | 3028051980 | 5680 | 5690 | 5690 | 5650 | 3915 |
| 469 | 20230817 | 104400 | 3005854470 | 5690 | 5700 | 5700 | 5690 | 1249 |
| 470 | 20230817 | 104300 | 2998745230 | 5700 | 5720 | 5730 | 5700 | 9342 |
| 471 | 20230817 | 104200 | 2945360430 | 5720 | 5700 | 5720 | 5690 | 5558 |
| 472 | 20230817 | 104100 | 2913624690 | 5700 | 5690 | 5700 | 5680 | 3347 |
| 473 | 20230817 | 104000 | 2894582440 | 5700 | 5690 | 5700 | 5680 | 6744 |
| 474 | 20230817 | 103900 | 2856204370 | 5700 | 5640 | 5700 | 5640 | 9656 |
| 475 | 20230817 | 103800 | 2801370980 | 5630 | 5620 | 5630 | 5620 | 1265 |
| 476 | 20230817 | 103700 | 2794257400 | 5610 | 5610 | 5610 | 5610 | 1 |
| 477 | 20230817 | 103600 | 2794251790 | 5610 | 5610 | 5610 | 5610 | 1436 |
| 478 | 20230817 | 103500 | 2786195830 | 5610 | 5610 | 5610 | 5610 | 2195 |
| 479 | 20230817 | 103400 | 2773881880 | 5620 | 5620 | 5620 | 5620 | 971 |
| 480 | 20230817 | 103300 | 2768424860 | 5620 | 5610 | 5620 | 5610 | 5 |
| 481 | 20230817 | 103200 | 2768396790 | 5620 | 5620 | 5620 | 5610 | 619 |
| 482 | 20230817 | 103100 | 2764922190 | 5620 | 5620 | 5620 | 5620 | 1168 |
| 483 | 20230817 | 103000 | 2758358030 | 5620 | 5610 | 5620 | 5610 | 523 |
| 484 | 20230817 | 102900 | 2755422990 | 5600 | 5590 | 5600 | 5590 | 2533 |
| 485 | 20230817 | 102800 | 2741247030 | 5570 | 5590 | 5590 | 5570 | 2125 |
| 486 | 20230817 | 102700 | 2729385540 | 5580 | 5580 | 5580 | 5580 | 543 |
| 487 | 20230817 | 102600 | 2726355600 | 5580 | 5580 | 5580 | 5580 | 3330 |
| 488 | 20230817 | 102500 | 2707774200 | 5580 | 5590 | 5590 | 5580 | 275 |
| 489 | 20230817 | 102400 | 2706239430 | 5590 | 5610 | 5610 | 5590 | 8720 |
| 490 | 20230817 | 102300 | 2657407830 | 5620 | 5630 | 5630 | 5620 | 2501 |
| 491 | 20230817 | 102200 | 2643351710 | 5630 | 5630 | 5630 | 5630 | 1035 |
| 492 | 20230817 | 102100 | 2637524660 | 5630 | 5630 | 5630 | 5630 | 1970 |
| 493 | 20230817 | 102000 | 2626433560 | 5630 | 5630 | 5630 | 5630 | 102 |
| 494 | 20230817 | 101900 | 2625859300 | 5620 | 5630 | 5640 | 5620 | 731 |
| 495 | 20230817 | 101800 | 2621743940 | 5620 | 5620 | 5620 | 5620 | 5 |
| 496 | 20230817 | 101700 | 2621715840 | 5620 | 5620 | 5620 | 5620 | 998 |
| 497 | 20230817 | 101600 | 2616107080 | 5620 | 5620 | 5620 | 5620 | 501 |
| 498 | 20230817 | 101500 | 2613291460 | 5620 | 5620 | 5620 | 5620 | 730 |
| 499 | 20230817 | 101400 | 2609188860 | 5620 | 5620 | 5620 | 5620 | 724 |
| 500 | 20230817 | 101300 | 2605119980 | 5620 | 5630 | 5630 | 5620 | 504 |
| 501 | 20230817 | 101200 | 2602287490 | 5630 | 5640 | 5640 | 5630 | 376 |
| 502 | 20230817 | 101100 | 2600170410 | 5630 | 5660 | 5660 | 5630 | 7112 |
| 503 | 20230817 | 101000 | 2560088930 | 5660 | 5650 | 5660 | 5650 | 1505 |
| 504 | 20230817 | 100900 | 2551584010 | 5640 | 5660 | 5660 | 5640 | 1301 |
| 505 | 20230817 | 100800 | 2544239190 | 5650 | 5650 | 5650 | 5650 | 262 |
| 506 | 20230817 | 100700 | 2542758890 | 5650 | 5650 | 5660 | 5650 | 77 |
| 507 | 20230817 | 100600 | 2542323430 | 5650 | 5660 | 5660 | 5650 | 2017 |
| 508 | 20230817 | 100500 | 2530917210 | 5650 | 5660 | 5670 | 5650 | 27854 |
| 509 | 20230817 | 100400 | 2373251270 | 5660 | 5640 | 5660 | 5630 | 2584 |
| 510 | 20230817 | 100300 | 2358657920 | 5640 | 5630 | 5640 | 5630 | 4168 |
| 511 | 20230817 | 100200 | 2335174630 | 5620 | 5620 | 5620 | 5620 | 876 |
| 512 | 20230817 | 100100 | 2330251510 | 5630 | 5630 | 5630 | 5630 | 248 |
| 513 | 20230817 | 100000 | 2328855270 | 5630 | 5610 | 5630 | 5610 | 434 |
| 514 | 20230817 | 095900 | 2326415880 | 5610 | 5600 | 5610 | 5600 | 470 |
| 515 | 20230817 | 095800 | 2323781630 | 5600 | 5590 | 5600 | 5590 | 448 |
| 516 | 20230817 | 095700 | 2321276330 | 5600 | 5600 | 5600 | 5600 | 629 |
| 517 | 20230817 | 095600 | 2317753930 | 5600 | 5590 | 5620 | 5570 | 1702 |
| 518 | 20230817 | 095500 | 2308243390 | 5590 | 5570 | 5590 | 5570 | 1150 |
| 519 | 20230817 | 095400 | 2301829350 | 5560 | 5560 | 5560 | 5540 | 3809 |
| 520 | 20230817 | 095300 | 2280660630 | 5560 | 5570 | 5570 | 5550 | 4597 |
| 521 | 20230817 | 095200 | 2255118390 | 5580 | 5580 | 5590 | 5570 | 2906 |
| 522 | 20230817 | 095100 | 2238919530 | 5570 | 5580 | 5580 | 5570 | 3649 |
| 523 | 20230817 | 095000 | 2218581970 | 5580 | 5600 | 5600 | 5580 | 1001 |
| 524 | 20230817 | 094900 | 2212982400 | 5610 | 5610 | 5620 | 5610 | 620 |
| 525 | 20230817 | 094800 | 2209504070 | 5610 | 5590 | 5620 | 5590 | 1329 |
| 526 | 20230817 | 094700 | 2202049680 | 5590 | 5580 | 5590 | 5560 | 4235 |
| 527 | 20230817 | 094600 | 2178408630 | 5570 | 5610 | 5610 | 5570 | 7440 |
| 528 | 20230817 | 094500 | 2136808040 | 5620 | 5640 | 5640 | 5620 | 1082 |
| 529 | 20230817 | 094400 | 2130724580 | 5640 | 5640 | 5650 | 5630 | 4258 |
| 530 | 20230817 | 094300 | 2106734410 | 5640 | 5670 | 5680 | 5630 | 14116 |
| 531 | 20230817 | 094200 | 2026979270 | 5660 | 5660 | 5680 | 5640 | 14982 |
| 532 | 20230817 | 094100 | 1942097500 | 5670 | 5640 | 5670 | 5620 | 11290 |
| 533 | 20230817 | 094000 | 1878457510 | 5630 | 5640 | 5640 | 5630 | 1345 |
| 534 | 20230817 | 093900 | 1870877310 | 5630 | 5630 | 5640 | 5630 | 2224 |
| 535 | 20230817 | 093800 | 1858352230 | 5630 | 5630 | 5640 | 5630 | 76 |
| 536 | 20230817 | 093700 | 1857924200 | 5640 | 5630 | 5640 | 5630 | 2928 |
| 537 | 20230817 | 093600 | 1841423950 | 5640 | 5620 | 5640 | 5620 | 1560 |
| 538 | 20230817 | 093500 | 1832650750 | 5610 | 5590 | 5610 | 5590 | 6416 |
| 539 | 20230817 | 093400 | 1796717990 | 5590 | 5590 | 5590 | 5580 | 457 |
| 540 | 20230817 | 093300 | 1794163370 | 5590 | 5560 | 5600 | 5540 | 4384 |
| 541 | 20230817 | 093200 | 1769676730 | 5550 | 5550 | 5550 | 5550 | 1577 |
| 542 | 20230817 | 093100 | 1760924380 | 5550 | 5570 | 5570 | 5550 | 3935 |
| 543 | 20230817 | 093000 | 1739058200 | 5560 | 5550 | 5570 | 5540 | 3667 |
| 544 | 20230817 | 092900 | 1718696430 | 5550 | 5560 | 5560 | 5550 | 2370 |
| 545 | 20230817 | 092800 | 1705520950 | 5550 | 5570 | 5570 | 5550 | 987 |
| 546 | 20230817 | 092700 | 1700034260 | 5570 | 5540 | 5570 | 5520 | 7676 |
| 547 | 20230817 | 092600 | 1657485630 | 5530 | 5550 | 5550 | 5530 | 2486 |
| 548 | 20230817 | 092500 | 1643715470 | 5550 | 5590 | 5590 | 5530 | 6759 |
| 549 | 20230817 | 092400 | 1606137020 | 5590 | 5580 | 5600 | 5570 | 4641 |
| 550 | 20230817 | 092300 | 1580230030 | 5570 | 5580 | 5600 | 5570 | 14463 |
| 551 | 20230817 | 092200 | 1499559300 | 5570 | 5560 | 5580 | 5530 | 7003 |
| 552 | 20230817 | 092100 | 1460555220 | 5560 | 5540 | 5560 | 5530 | 9218 |
| 553 | 20230817 | 092000 | 1409420170 | 5540 | 5560 | 5580 | 5520 | 4911 |
| 554 | 20230817 | 091900 | 1382196040 | 5550 | 5530 | 5550 | 5500 | 13813 |
| 555 | 20230817 | 091800 | 1306023130 | 5530 | 5570 | 5590 | 5530 | 53026 |
| 556 | 20230817 | 091700 | 1012511660 | 5570 | 5580 | 5590 | 5560 | 15818 |
| 557 | 20230817 | 091600 | 924474510 | 5570 | 5590 | 5600 | 5560 | 4868 |
| 558 | 20230817 | 091500 | 897323640 | 5600 | 5630 | 5630 | 5600 | 439 |
| 559 | 20230817 | 091400 | 894864270 | 5630 | 5650 | 5650 | 5610 | 10393 |
| 560 | 20230817 | 091300 | 836398200 | 5660 | 5630 | 5660 | 5630 | 4520 |
| 561 | 20230817 | 091200 | 810897200 | 5620 | 5620 | 5620 | 5620 | 1099 |
| 562 | 20230817 | 091100 | 804720820 | 5630 | 5640 | 5650 | 5610 | 8433 |
| 563 | 20230817 | 091000 | 757329680 | 5640 | 5640 | 5650 | 5620 | 5328 |
| 564 | 20230817 | 090900 | 727334510 | 5640 | 5620 | 5650 | 5620 | 6859 |
| 565 | 20230817 | 090800 | 688754610 | 5620 | 5620 | 5630 | 5580 | 7066 |
| 566 | 20230817 | 090700 | 649199390 | 5610 | 5670 | 5670 | 5610 | 1898 |
| 567 | 20230817 | 090600 | 638493190 | 5670 | 5680 | 5690 | 5640 | 5411 |
| 568 | 20230817 | 090500 | 607831320 | 5680 | 5700 | 5720 | 5670 | 4269 |
| 569 | 20230817 | 090400 | 583486590 | 5700 | 5700 | 5720 | 5670 | 7519 |
| 570 | 20230817 | 090300 | 540650420 | 5700 | 5640 | 5700 | 5600 | 20521 |
| 571 | 20230817 | 090200 | 424719470 | 5640 | 5680 | 5680 | 5640 | 9257 |
| 572 | 20230817 | 090100 | 372325890 | 5660 | 5620 | 5670 | 5600 | 23811 |
| 573 | 20230817 | 090000 | 238115350 | 5630 | 5550 | 5650 | 5550 | 41824 |