30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 3 | 20230817 | 190100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20230817 | 190000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20230817 | 185900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20230817 | 185800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20230817 | 185700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20230817 | 185600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20230817 | 185500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20230817 | 185400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20230817 | 185300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20230817 | 185200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20230817 | 185100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20230817 | 185000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20230817 | 184900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20230817 | 184800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20230817 | 184700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20230817 | 184600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20230817 | 184500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20230817 | 184400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20230817 | 184300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20230817 | 184200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20230817 | 184100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20230817 | 184000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20230817 | 183900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20230817 | 183800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20230817 | 183700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20230817 | 183600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20230817 | 183500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20230817 | 183400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20230817 | 183300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20230817 | 183200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 33 | 20230817 | 183100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20230817 | 183000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20230817 | 182900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20230817 | 182800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20230817 | 182700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20230817 | 182600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20230817 | 182500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20230817 | 182400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20230817 | 182300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20230817 | 182200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20230817 | 182100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20230817 | 182000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20230817 | 181900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20230817 | 181800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20230817 | 181700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20230817 | 181600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20230817 | 181500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20230817 | 181400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20230817 | 181300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20230817 | 181200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20230817 | 181100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20230817 | 181000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20230817 | 180900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20230817 | 180800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20230817 | 180700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20230817 | 180600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20230817 | 180500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20230817 | 180400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20230817 | 180300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20230817 | 180200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 63 | 20230817 | 180100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20230817 | 180000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20230817 | 175900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20230817 | 175800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20230817 | 175700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20230817 | 175600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20230817 | 175500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20230817 | 175400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20230817 | 175300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20230817 | 175200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20230817 | 175100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20230817 | 175000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20230817 | 174900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20230817 | 174800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20230817 | 174700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20230817 | 174600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20230817 | 174500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20230817 | 174400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20230817 | 174300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20230817 | 174200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20230817 | 174100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20230817 | 174000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20230817 | 173900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20230817 | 173800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20230817 | 173700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20230817 | 173600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20230817 | 173500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20230817 | 173400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20230817 | 173300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20230817 | 173200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 93 | 20230817 | 173100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20230817 | 173000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20230817 | 172900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20230817 | 172800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20230817 | 172700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20230817 | 172600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20230817 | 172500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20230817 | 172400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20230817 | 172300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20230817 | 172200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20230817 | 172100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20230817 | 172000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20230817 | 171900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20230817 | 171800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20230817 | 171700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20230817 | 171600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20230817 | 171500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20230817 | 171400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20230817 | 171300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20230817 | 171200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20230817 | 171100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20230817 | 171000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20230817 | 170900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20230817 | 170800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20230817 | 170700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20230817 | 170600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20230817 | 170500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20230817 | 170400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20230817 | 170300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20230817 | 170200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 123 | 20230817 | 170100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20230817 | 170000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20230817 | 165900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20230817 | 165800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20230817 | 165700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20230817 | 165600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20230817 | 165500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20230817 | 165400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20230817 | 165300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20230817 | 165200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20230817 | 165100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20230817 | 165000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20230817 | 164900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20230817 | 164800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20230817 | 164700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20230817 | 164600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20230817 | 164500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20230817 | 164400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20230817 | 164300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20230817 | 164200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20230817 | 164100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20230817 | 164000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20230817 | 163900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20230817 | 163800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20230817 | 163700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20230817 | 163600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20230817 | 163500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20230817 | 163400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20230817 | 163300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20230817 | 163200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 153 | 20230817 | 163100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20230817 | 163000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20230817 | 162900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20230817 | 162800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20230817 | 162700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20230817 | 162600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20230817 | 162500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20230817 | 162400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20230817 | 162300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20230817 | 162200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20230817 | 162100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20230817 | 162000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20230817 | 161900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20230817 | 161800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20230817 | 161700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20230817 | 161600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20230817 | 161500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20230817 | 161400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20230817 | 161300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20230817 | 161200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20230817 | 161100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20230817 | 161000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20230817 | 160900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20230817 | 160800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20230817 | 160700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20230817 | 160600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20230817 | 160500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20230817 | 160400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20230817 | 160300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20230817 | 160200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 183 | 20230817 | 160100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 184 | 20230817 | 160000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20230817 | 155900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20230817 | 155800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20230817 | 155700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20230817 | 155600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20230817 | 155500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20230817 | 155400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20230817 | 155300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20230817 | 155200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20230817 | 155100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20230817 | 155000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 195 | 20230817 | 154900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 196 | 20230817 | 154800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 197 | 20230817 | 154700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 198 | 20230817 | 154600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 199 | 20230817 | 154500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 200 | 20230817 | 154400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 201 | 20230817 | 154300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 202 | 20230817 | 154200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 203 | 20230817 | 154100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 204 | 20230817 | 154000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 205 | 20230817 | 153900 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 206 | 20230817 | 153800 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 207 | 20230817 | 153700 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 208 | 20230817 | 153600 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 209 | 20230817 | 153500 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 210 | 20230817 | 153400 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 211 | 20230817 | 153300 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 212 | 20230817 | 153200 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 213 | 20230817 | 153100 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 0 |
| 214 | 20230817 | 153000 | 3781777910 | 5810 | 5810 | 5810 | 5810 | 8808 |
| 215 | 20230817 | 152900 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 216 | 20230817 | 152800 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 217 | 20230817 | 152700 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 218 | 20230817 | 152600 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 219 | 20230817 | 152500 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 220 | 20230817 | 152400 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 221 | 20230817 | 152300 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 222 | 20230817 | 152200 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 223 | 20230817 | 152100 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 224 | 20230817 | 152000 | 3730603430 | 5790 | 5790 | 5790 | 5790 | 0 |
| 225 | 20230817 | 151900 | 3730603430 | 5790 | 5830 | 5840 | 5790 | 25 |
| 226 | 20230817 | 151800 | 3730457830 | 5790 | 5810 | 5840 | 5780 | 2558 |
| 227 | 20230817 | 151700 | 3715615270 | 5810 | 5810 | 5810 | 5810 | 1267 |
| 228 | 20230817 | 151600 | 3708254000 | 5820 | 5850 | 5860 | 5820 | 7935 |
| 229 | 20230817 | 151500 | 3661975660 | 5850 | 5850 | 5850 | 5830 | 1711 |
| 230 | 20230817 | 151400 | 3651968430 | 5850 | 5840 | 5850 | 5830 | 3544 |
| 231 | 20230817 | 151300 | 3631269850 | 5840 | 5840 | 5840 | 5830 | 1177 |
| 232 | 20230817 | 151200 | 3624397170 | 5840 | 5840 | 5840 | 5840 | 632 |
| 233 | 20230817 | 151100 | 3620706290 | 5840 | 5840 | 5840 | 5830 | 642 |
| 234 | 20230817 | 151000 | 3616958210 | 5840 | 5840 | 5840 | 5830 | 500 |
| 235 | 20230817 | 150900 | 3614038630 | 5830 | 5830 | 5840 | 5830 | 2846 |
| 236 | 20230817 | 150800 | 3597443950 | 5840 | 5830 | 5840 | 5830 | 1293 |
| 237 | 20230817 | 150700 | 3589904170 | 5820 | 5820 | 5820 | 5820 | 824 |
| 238 | 20230817 | 150600 | 3585108490 | 5820 | 5820 | 5820 | 5820 | 568 |
| 239 | 20230817 | 150500 | 3581802730 | 5810 | 5830 | 5830 | 5810 | 724 |
| 240 | 20230817 | 150400 | 3577596270 | 5810 | 5810 | 5810 | 5810 | 748 |
| 241 | 20230817 | 150300 | 3573250390 | 5830 | 5830 | 5830 | 5830 | 1 |
| 242 | 20230817 | 150200 | 3573244560 | 5830 | 5820 | 5830 | 5820 | 665 |
| 243 | 20230817 | 150100 | 3569367750 | 5830 | 5830 | 5830 | 5830 | 1402 |
| 244 | 20230817 | 150000 | 3561194090 | 5830 | 5820 | 5830 | 5820 | 419 |
| 245 | 20230817 | 145900 | 3558752890 | 5830 | 5840 | 5840 | 5830 | 102 |
| 246 | 20230817 | 145800 | 3558158220 | 5840 | 5790 | 5840 | 5790 | 3771 |
| 247 | 20230817 | 145700 | 3536224760 | 5790 | 5800 | 5800 | 5790 | 826 |
| 248 | 20230817 | 145600 | 3531441110 | 5790 | 5800 | 5800 | 5790 | 973 |
| 249 | 20230817 | 145500 | 3525806940 | 5800 | 5790 | 5800 | 5780 | 709 |
| 250 | 20230817 | 145400 | 3521704810 | 5780 | 5800 | 5800 | 5780 | 1227 |
| 251 | 20230817 | 145300 | 3514610650 | 5800 | 5800 | 5810 | 5800 | 1903 |
| 252 | 20230817 | 145200 | 3503571900 | 5810 | 5800 | 5810 | 5800 | 1231 |
| 253 | 20230817 | 145100 | 3496431290 | 5810 | 5810 | 5810 | 5800 | 127 |
| 254 | 20230817 | 145000 | 3495693780 | 5810 | 5810 | 5810 | 5810 | 423 |
| 255 | 20230817 | 144900 | 3493236150 | 5800 | 5800 | 5800 | 5800 | 500 |
| 256 | 20230817 | 144800 | 3490336150 | 5800 | 5810 | 5810 | 5800 | 502 |
| 257 | 20230817 | 144700 | 3487424530 | 5810 | 5810 | 5810 | 5780 | 5086 |
| 258 | 20230817 | 144600 | 3457978070 | 5810 | 5810 | 5810 | 5800 | 412 |
| 259 | 20230817 | 144500 | 3455585940 | 5810 | 5830 | 5830 | 5800 | 6810 |
| 260 | 20230817 | 144400 | 3416025790 | 5830 | 5830 | 5830 | 5830 | 853 |
| 261 | 20230817 | 144300 | 3411052800 | 5830 | 5850 | 5850 | 5830 | 1060 |
| 262 | 20230817 | 144200 | 3404867700 | 5840 | 5840 | 5850 | 5840 | 877 |
| 263 | 20230817 | 144100 | 3399745880 | 5840 | 5840 | 5840 | 5840 | 172 |
| 264 | 20230817 | 144000 | 3398741400 | 5840 | 5830 | 5840 | 5830 | 398 |
| 265 | 20230817 | 143900 | 3396417800 | 5830 | 5840 | 5840 | 5830 | 711 |
| 266 | 20230817 | 143800 | 3392268260 | 5840 | 5840 | 5840 | 5830 | 620 |
| 267 | 20230817 | 143700 | 3388648570 | 5830 | 5840 | 5850 | 5830 | 1167 |
| 268 | 20230817 | 143600 | 3381835280 | 5840 | 5840 | 5840 | 5840 | 418 |
| 269 | 20230817 | 143500 | 3379394160 | 5830 | 5830 | 5830 | 5830 | 1158 |
| 270 | 20230817 | 143400 | 3372643020 | 5830 | 5820 | 5830 | 5820 | 150 |
| 271 | 20230817 | 143300 | 3371769940 | 5820 | 5820 | 5820 | 5820 | 91 |
| 272 | 20230817 | 143200 | 3371240320 | 5820 | 5820 | 5820 | 5820 | 11 |
| 273 | 20230817 | 143100 | 3371176300 | 5810 | 5820 | 5820 | 5810 | 539 |
| 274 | 20230817 | 143000 | 3368043320 | 5810 | 5820 | 5820 | 5810 | 17 |
| 275 | 20230817 | 142900 | 3367944390 | 5810 | 5810 | 5810 | 5810 | 77 |
| 276 | 20230817 | 142800 | 3367497020 | 5820 | 5820 | 5820 | 5820 | 100 |
| 277 | 20230817 | 142700 | 3366915020 | 5820 | 5810 | 5820 | 5810 | 86 |
| 278 | 20230817 | 142600 | 3366414880 | 5810 | 5810 | 5820 | 5810 | 1063 |
| 279 | 20230817 | 142500 | 3360238800 | 5810 | 5820 | 5830 | 5810 | 685 |
| 280 | 20230817 | 142400 | 3356250830 | 5810 | 5820 | 5820 | 5810 | 1108 |
| 281 | 20230817 | 142300 | 3349811370 | 5830 | 5810 | 5830 | 5810 | 938 |
| 282 | 20230817 | 142200 | 3344360050 | 5810 | 5820 | 5820 | 5810 | 708 |
| 283 | 20230817 | 142100 | 3340241880 | 5820 | 5830 | 5830 | 5820 | 752 |
| 284 | 20230817 | 142000 | 3335865220 | 5820 | 5820 | 5820 | 5820 | 239 |
| 285 | 20230817 | 141900 | 3334474240 | 5810 | 5820 | 5820 | 5810 | 441 |
| 286 | 20230817 | 141800 | 3331908020 | 5820 | 5810 | 5830 | 5810 | 289 |
| 287 | 20230817 | 141700 | 3330225860 | 5810 | 5820 | 5820 | 5810 | 285 |
| 288 | 20230817 | 141600 | 3328569780 | 5810 | 5810 | 5810 | 5810 | 194 |
| 289 | 20230817 | 141500 | 3327442640 | 5830 | 5820 | 5840 | 5820 | 1952 |
| 290 | 20230817 | 141400 | 3316081220 | 5820 | 5830 | 5840 | 5820 | 52 |
| 291 | 20230817 | 141300 | 3315778420 | 5830 | 5830 | 5830 | 5810 | 403 |
| 292 | 20230817 | 141200 | 3313434250 | 5830 | 5820 | 5830 | 5810 | 1156 |
| 293 | 20230817 | 141100 | 3306708790 | 5810 | 5810 | 5810 | 5810 | 687 |
| 294 | 20230817 | 141000 | 3302717320 | 5810 | 5820 | 5820 | 5810 | 1079 |
| 295 | 20230817 | 140900 | 3296448320 | 5800 | 5810 | 5820 | 5800 | 3735 |
| 296 | 20230817 | 140800 | 3274749200 | 5800 | 5810 | 5810 | 5800 | 6597 |
| 297 | 20230817 | 140700 | 3236468300 | 5810 | 5820 | 5820 | 5810 | 751 |
| 298 | 20230817 | 140600 | 3232100180 | 5830 | 5820 | 5830 | 5810 | 2087 |
| 299 | 20230817 | 140500 | 3219971980 | 5820 | 5830 | 5830 | 5810 | 362 |
| 300 | 20230817 | 140400 | 3217865430 | 5830 | 5830 | 5830 | 5820 | 305 |
| 301 | 20230817 | 140300 | 3216087670 | 5810 | 5810 | 5810 | 5810 | 310 |
| 302 | 20230817 | 140200 | 3214286570 | 5810 | 5810 | 5810 | 5810 | 40 |
| 303 | 20230817 | 140100 | 3214054170 | 5810 | 5810 | 5830 | 5810 | 330 |
| 304 | 20230817 | 140000 | 3212136830 | 5810 | 5830 | 5830 | 5810 | 39 |
| 305 | 20230817 | 135900 | 3211910220 | 5830 | 5830 | 5830 | 5810 | 213 |
| 306 | 20230817 | 135800 | 3210669210 | 5810 | 5830 | 5830 | 5810 | 6466 |
| 307 | 20230817 | 135700 | 3173029400 | 5830 | 5830 | 5840 | 5830 | 162 |
| 308 | 20230817 | 135600 | 3172084090 | 5830 | 5830 | 5830 | 5830 | 219 |
| 309 | 20230817 | 135500 | 3170807320 | 5840 | 5830 | 5840 | 5830 | 2843 |
| 310 | 20230817 | 135400 | 3154225930 | 5830 | 5840 | 5840 | 5830 | 1014 |
| 311 | 20230817 | 135300 | 3148313760 | 5840 | 5840 | 5840 | 5830 | 120 |
| 312 | 20230817 | 135200 | 3147613340 | 5830 | 5840 | 5840 | 5830 | 1409 |
| 313 | 20230817 | 135100 | 3139394050 | 5840 | 5840 | 5840 | 5830 | 469 |
| 314 | 20230817 | 135000 | 3136656480 | 5830 | 5830 | 5840 | 5830 | 375 |
| 315 | 20230817 | 134900 | 3134470220 | 5830 | 5830 | 5830 | 5830 | 139 |
| 316 | 20230817 | 134800 | 3133659850 | 5820 | 5840 | 5840 | 5820 | 498 |
| 317 | 20230817 | 134700 | 3130754290 | 5820 | 5820 | 5840 | 5820 | 1288 |
| 318 | 20230817 | 134600 | 3123237270 | 5820 | 5830 | 5830 | 5820 | 389 |
| 319 | 20230817 | 134500 | 3120972300 | 5830 | 5820 | 5840 | 5820 | 256 |
| 320 | 20230817 | 134400 | 3119481840 | 5830 | 5830 | 5830 | 5820 | 329 |
| 321 | 20230817 | 134300 | 3117564160 | 5830 | 5840 | 5840 | 5830 | 23 |
| 322 | 20230817 | 134200 | 3117430050 | 5820 | 5830 | 5830 | 5820 | 387 |
| 323 | 20230817 | 134100 | 3115177210 | 5830 | 5840 | 5840 | 5830 | 528 |
| 324 | 20230817 | 134000 | 3112098400 | 5840 | 5830 | 5840 | 5830 | 578 |
| 325 | 20230817 | 133900 | 3108727510 | 5830 | 5830 | 5830 | 5830 | 1046 |
| 326 | 20230817 | 133800 | 3102629330 | 5830 | 5830 | 5830 | 5830 | 3186 |
| 327 | 20230817 | 133700 | 3084054950 | 5830 | 5830 | 5850 | 5830 | 164 |
| 328 | 20230817 | 133600 | 3083098790 | 5830 | 5830 | 5830 | 5830 | 1389 |
| 329 | 20230817 | 133500 | 3075000920 | 5830 | 5850 | 5860 | 5830 | 1751 |
| 330 | 20230817 | 133400 | 3064752470 | 5850 | 5830 | 5860 | 5830 | 244 |
| 331 | 20230817 | 133300 | 3063325960 | 5860 | 5830 | 5860 | 5830 | 63 |
| 332 | 20230817 | 133200 | 3062958580 | 5860 | 5860 | 5860 | 5840 | 4219 |
| 333 | 20230817 | 133100 | 3038305820 | 5840 | 5840 | 5860 | 5840 | 323 |
| 334 | 20230817 | 133000 | 3036416700 | 5850 | 5850 | 5860 | 5840 | 224 |
| 335 | 20230817 | 132900 | 3035108000 | 5860 | 5860 | 5860 | 5840 | 175 |
| 336 | 20230817 | 132800 | 3034083260 | 5860 | 5860 | 5860 | 5850 | 479 |
| 337 | 20230817 | 132700 | 3031281090 | 5850 | 5860 | 5880 | 5850 | 1070 |
| 338 | 20230817 | 132600 | 3025010860 | 5860 | 5860 | 5880 | 5860 | 131 |
| 339 | 20230817 | 132500 | 3024242070 | 5850 | 5850 | 5880 | 5850 | 198 |
| 340 | 20230817 | 132400 | 3023081280 | 5840 | 5850 | 5860 | 5840 | 2103 |
| 341 | 20230817 | 132300 | 3010778160 | 5850 | 5850 | 5860 | 5850 | 387 |
| 342 | 20230817 | 132200 | 3008514160 | 5860 | 5860 | 5880 | 5850 | 482 |
| 343 | 20230817 | 132100 | 3005692900 | 5880 | 5860 | 5880 | 5850 | 2561 |
| 344 | 20230817 | 132000 | 2990692070 | 5880 | 5880 | 5880 | 5860 | 1076 |
| 345 | 20230817 | 131900 | 2984365950 | 5880 | 5850 | 5880 | 5850 | 1003 |
| 346 | 20230817 | 131800 | 2978476400 | 5850 | 5880 | 5880 | 5850 | 59 |
| 347 | 20230817 | 131700 | 2978130650 | 5880 | 5880 | 5880 | 5840 | 278 |
| 348 | 20230817 | 131600 | 2976497530 | 5840 | 5880 | 5890 | 5840 | 4766 |
| 349 | 20230817 | 131500 | 2948579220 | 5890 | 5870 | 5890 | 5870 | 622 |
| 350 | 20230817 | 131400 | 2944919610 | 5860 | 5860 | 5880 | 5850 | 1007 |
| 351 | 20230817 | 131300 | 2939009440 | 5870 | 5880 | 5900 | 5860 | 3705 |
| 352 | 20230817 | 131200 | 2917255540 | 5890 | 5870 | 5890 | 5870 | 2016 |
| 353 | 20230817 | 131100 | 2905409480 | 5900 | 5890 | 5900 | 5860 | 3784 |
| 354 | 20230817 | 131000 | 2883151850 | 5890 | 5860 | 5890 | 5860 | 5540 |
| 355 | 20230817 | 130900 | 2850627350 | 5860 | 5860 | 5870 | 5860 | 877 |
| 356 | 20230817 | 130800 | 2845487560 | 5850 | 5860 | 5860 | 5850 | 1529 |
| 357 | 20230817 | 130700 | 2836528060 | 5850 | 5830 | 5850 | 5830 | 2170 |
| 358 | 20230817 | 130600 | 2823834440 | 5830 | 5850 | 5850 | 5830 | 996 |
| 359 | 20230817 | 130500 | 2818014560 | 5840 | 5840 | 5840 | 5830 | 953 |
| 360 | 20230817 | 130400 | 2812449430 | 5830 | 5830 | 5840 | 5830 | 6745 |
| 361 | 20230817 | 130300 | 2773061920 | 5820 | 5800 | 5830 | 5800 | 412 |
| 362 | 20230817 | 130200 | 2770661510 | 5830 | 5810 | 5830 | 5800 | 469 |
| 363 | 20230817 | 130100 | 2767932360 | 5810 | 5810 | 5810 | 5800 | 466 |
| 364 | 20230817 | 130000 | 2765225280 | 5810 | 5790 | 5810 | 5790 | 151 |
| 365 | 20230817 | 125900 | 2764348750 | 5790 | 5790 | 5790 | 5790 | 365 |
| 366 | 20230817 | 125800 | 2762235400 | 5790 | 5790 | 5790 | 5790 | 66 |
| 367 | 20230817 | 125700 | 2761853260 | 5780 | 5790 | 5790 | 5780 | 2261 |
| 368 | 20230817 | 125600 | 2748762450 | 5790 | 5790 | 5830 | 5790 | 799 |
| 369 | 20230817 | 125500 | 2744136200 | 5780 | 5850 | 5850 | 5780 | 6337 |
| 370 | 20230817 | 125400 | 2707398150 | 5850 | 5860 | 5860 | 5820 | 551 |
| 371 | 20230817 | 125300 | 2704188610 | 5820 | 5830 | 5860 | 5820 | 3473 |
| 372 | 20230817 | 125200 | 2683972200 | 5840 | 5840 | 5850 | 5840 | 1386 |
| 373 | 20230817 | 125100 | 2675877860 | 5850 | 5860 | 5860 | 5850 | 3360 |
| 374 | 20230817 | 125000 | 2656215190 | 5860 | 5850 | 5860 | 5850 | 1471 |
| 375 | 20230817 | 124900 | 2647595520 | 5860 | 5850 | 5860 | 5840 | 1946 |
| 376 | 20230817 | 124800 | 2636199850 | 5840 | 5840 | 5840 | 5840 | 89 |
| 377 | 20230817 | 124700 | 2635680090 | 5840 | 5840 | 5840 | 5840 | 1259 |
| 378 | 20230817 | 124600 | 2628327530 | 5830 | 5860 | 5860 | 5830 | 41 |
| 379 | 20230817 | 124500 | 2628088410 | 5860 | 5830 | 5860 | 5830 | 1754 |
| 380 | 20230817 | 124400 | 2617824090 | 5830 | 5840 | 5840 | 5830 | 679 |
| 381 | 20230817 | 124300 | 2613864640 | 5840 | 5820 | 5840 | 5820 | 212 |
| 382 | 20230817 | 124200 | 2612628560 | 5820 | 5820 | 5830 | 5820 | 232 |
| 383 | 20230817 | 124100 | 2611276770 | 5830 | 5830 | 5830 | 5830 | 436 |
| 384 | 20230817 | 124000 | 2608734890 | 5830 | 5850 | 5850 | 5830 | 226 |
| 385 | 20230817 | 123900 | 2607416750 | 5850 | 5850 | 5850 | 5820 | 196 |
| 386 | 20230817 | 123800 | 2606271290 | 5850 | 5830 | 5850 | 5820 | 725 |
| 387 | 20230817 | 123700 | 2602049180 | 5860 | 5850 | 5860 | 5820 | 3660 |
| 388 | 20230817 | 123600 | 2580703420 | 5820 | 5840 | 5840 | 5820 | 275 |
| 389 | 20230817 | 123500 | 2579098700 | 5840 | 5850 | 5870 | 5830 | 3054 |
| 390 | 20230817 | 123400 | 2561242090 | 5840 | 5830 | 5840 | 5830 | 752 |
| 391 | 20230817 | 123300 | 2556852150 | 5830 | 5830 | 5840 | 5830 | 490 |
| 392 | 20230817 | 123200 | 2553994010 | 5820 | 5840 | 5840 | 5820 | 182 |
| 393 | 20230817 | 123100 | 2552933370 | 5850 | 5830 | 5860 | 5830 | 1871 |
| 394 | 20230817 | 123000 | 2542010710 | 5860 | 5800 | 5860 | 5800 | 8755 |
| 395 | 20230817 | 122900 | 2490987050 | 5800 | 5790 | 5800 | 5790 | 486 |
| 396 | 20230817 | 122800 | 2488168630 | 5790 | 5800 | 5800 | 5790 | 115 |
| 397 | 20230817 | 122700 | 2487502490 | 5810 | 5810 | 5810 | 5800 | 946 |
| 398 | 20230817 | 122600 | 2482010250 | 5800 | 5810 | 5810 | 5800 | 768 |
| 399 | 20230817 | 122500 | 2477553420 | 5810 | 5800 | 5810 | 5800 | 1619 |
| 400 | 20230817 | 122400 | 2468159680 | 5800 | 5790 | 5810 | 5780 | 7705 |
| 401 | 20230817 | 122300 | 2423419870 | 5790 | 5790 | 5800 | 5780 | 240 |
| 402 | 20230817 | 122200 | 2422031160 | 5790 | 5770 | 5790 | 5770 | 2421 |
| 403 | 20230817 | 122100 | 2408032570 | 5780 | 5770 | 5780 | 5760 | 1456 |
| 404 | 20230817 | 122000 | 2399631810 | 5770 | 5760 | 5780 | 5760 | 151 |
| 405 | 20230817 | 121900 | 2398760920 | 5770 | 5770 | 5780 | 5770 | 829 |
| 406 | 20230817 | 121800 | 2393977580 | 5770 | 5780 | 5780 | 5770 | 337 |
| 407 | 20230817 | 121700 | 2392033070 | 5770 | 5800 | 5800 | 5770 | 745 |
| 408 | 20230817 | 121600 | 2387729730 | 5790 | 5780 | 5810 | 5760 | 62272 |
| 409 | 20230817 | 121500 | 2026056590 | 5780 | 5780 | 5790 | 5770 | 2009 |
| 410 | 20230817 | 121400 | 2014442290 | 5790 | 5770 | 5790 | 5770 | 2763 |
| 411 | 20230817 | 121300 | 1998460390 | 5770 | 5770 | 5780 | 5770 | 1144 |
| 412 | 20230817 | 121200 | 1991858990 | 5770 | 5770 | 5770 | 5750 | 139 |
| 413 | 20230817 | 121100 | 1991057720 | 5770 | 5760 | 5770 | 5750 | 625 |
| 414 | 20230817 | 121000 | 1987462100 | 5760 | 5770 | 5780 | 5760 | 1425 |
| 415 | 20230817 | 120900 | 1979240040 | 5750 | 5760 | 5780 | 5750 | 2777 |
| 416 | 20230817 | 120800 | 1963230280 | 5760 | 5770 | 5780 | 5760 | 2670 |
| 417 | 20230817 | 120700 | 1947843740 | 5770 | 5720 | 5780 | 5720 | 9464 |
| 418 | 20230817 | 120600 | 1893355190 | 5740 | 5740 | 5740 | 5710 | 189 |
| 419 | 20230817 | 120500 | 1892275400 | 5740 | 5710 | 5740 | 5710 | 39 |
| 420 | 20230817 | 120400 | 1892052680 | 5710 | 5750 | 5750 | 5710 | 240 |
| 421 | 20230817 | 120300 | 1890680740 | 5710 | 5720 | 5720 | 5710 | 39 |
| 422 | 20230817 | 120200 | 1890458040 | 5720 | 5720 | 5720 | 5710 | 3970 |
| 423 | 20230817 | 120100 | 1867763680 | 5750 | 5730 | 5750 | 5730 | 387 |
| 424 | 20230817 | 120000 | 1865546150 | 5730 | 5740 | 5750 | 5730 | 389 |
| 425 | 20230817 | 115900 | 1863313660 | 5740 | 5750 | 5750 | 5740 | 46 |
| 426 | 20230817 | 115800 | 1863049610 | 5720 | 5730 | 5750 | 5720 | 78 |
| 427 | 20230817 | 115700 | 1862603040 | 5750 | 5710 | 5750 | 5710 | 111 |
| 428 | 20230817 | 115600 | 1861966920 | 5730 | 5710 | 5730 | 5710 | 94 |
| 429 | 20230817 | 115500 | 1861429080 | 5740 | 5720 | 5740 | 5710 | 541 |
| 430 | 20230817 | 115400 | 1858339900 | 5710 | 5720 | 5720 | 5710 | 970 |
| 431 | 20230817 | 115300 | 1852800220 | 5720 | 5750 | 5750 | 5720 | 315 |
| 432 | 20230817 | 115200 | 1850998390 | 5720 | 5720 | 5720 | 5720 | 38 |
| 433 | 20230817 | 115100 | 1850781030 | 5740 | 5750 | 5750 | 5740 | 2876 |
| 434 | 20230817 | 115000 | 1834246160 | 5750 | 5720 | 5750 | 5720 | 847 |
| 435 | 20230817 | 114900 | 1829383500 | 5720 | 5720 | 5740 | 5720 | 373 |
| 436 | 20230817 | 114800 | 1827249860 | 5720 | 5720 | 5730 | 5720 | 809 |
| 437 | 20230817 | 114700 | 1822622030 | 5720 | 5720 | 5720 | 5720 | 69 |
| 438 | 20230817 | 114600 | 1822227350 | 5740 | 5720 | 5750 | 5720 | 1092 |
| 439 | 20230817 | 114500 | 1815976760 | 5740 | 5720 | 5740 | 5720 | 83 |
| 440 | 20230817 | 114400 | 1815501580 | 5720 | 5720 | 5720 | 5720 | 333 |
| 441 | 20230817 | 114300 | 1813596820 | 5720 | 5740 | 5740 | 5720 | 2041 |
| 442 | 20230817 | 114200 | 1801914590 | 5730 | 5730 | 5730 | 5730 | 358 |
| 443 | 20230817 | 114100 | 1799863250 | 5730 | 5730 | 5750 | 5730 | 5571 |
| 444 | 20230817 | 114000 | 1767929990 | 5730 | 5740 | 5740 | 5730 | 1116 |
| 445 | 20230817 | 113900 | 1761535270 | 5730 | 5730 | 5740 | 5730 | 651 |
| 446 | 20230817 | 113800 | 1757804940 | 5730 | 5730 | 5730 | 5730 | 43 |
| 447 | 20230817 | 113700 | 1757558550 | 5730 | 5730 | 5740 | 5730 | 80 |
| 448 | 20230817 | 113600 | 1757100110 | 5730 | 5730 | 5740 | 5730 | 397 |
| 449 | 20230817 | 113500 | 1754825280 | 5740 | 5730 | 5740 | 5730 | 1338 |
| 450 | 20230817 | 113400 | 1747145540 | 5740 | 5740 | 5750 | 5730 | 389 |
| 451 | 20230817 | 113300 | 1744912400 | 5730 | 5720 | 5730 | 5720 | 715 |
| 452 | 20230817 | 113200 | 1740816840 | 5720 | 5720 | 5720 | 5720 | 138 |
| 453 | 20230817 | 113100 | 1740027480 | 5720 | 5720 | 5720 | 5720 | 1128 |
| 454 | 20230817 | 113000 | 1733575320 | 5720 | 5720 | 5720 | 5720 | 446 |
| 455 | 20230817 | 112900 | 1731024200 | 5720 | 5740 | 5740 | 5720 | 3158 |
| 456 | 20230817 | 112800 | 1712946830 | 5740 | 5740 | 5750 | 5730 | 5685 |
| 457 | 20230817 | 112700 | 1680291410 | 5740 | 5740 | 5750 | 5740 | 320 |
| 458 | 20230817 | 112600 | 1678453600 | 5730 | 5740 | 5740 | 5730 | 138 |
| 459 | 20230817 | 112500 | 1677662360 | 5730 | 5730 | 5730 | 5730 | 338 |
| 460 | 20230817 | 112400 | 1675725620 | 5720 | 5730 | 5730 | 5720 | 61 |
| 461 | 20230817 | 112300 | 1675376320 | 5730 | 5740 | 5750 | 5730 | 3048 |
| 462 | 20230817 | 112200 | 1657883850 | 5740 | 5710 | 5740 | 5700 | 1115 |
| 463 | 20230817 | 112100 | 1651498680 | 5720 | 5730 | 5730 | 5710 | 1415 |
| 464 | 20230817 | 112000 | 1643415130 | 5730 | 5720 | 5730 | 5720 | 192 |
| 465 | 20230817 | 111900 | 1642316870 | 5730 | 5710 | 5730 | 5700 | 1674 |
| 466 | 20230817 | 111800 | 1632759770 | 5720 | 5730 | 5730 | 5710 | 40 |
| 467 | 20230817 | 111700 | 1632531340 | 5700 | 5700 | 5700 | 5700 | 239 |
| 468 | 20230817 | 111600 | 1631169040 | 5700 | 5720 | 5720 | 5700 | 4141 |
| 469 | 20230817 | 111500 | 1607522380 | 5700 | 5700 | 5720 | 5700 | 142 |
| 470 | 20230817 | 111400 | 1606712190 | 5690 | 5710 | 5710 | 5690 | 400 |
| 471 | 20230817 | 111300 | 1604428950 | 5670 | 5670 | 5670 | 5670 | 42 |
| 472 | 20230817 | 111200 | 1604190810 | 5670 | 5670 | 5670 | 5670 | 338 |
| 473 | 20230817 | 111100 | 1602274350 | 5700 | 5690 | 5700 | 5680 | 1725 |
| 474 | 20230817 | 111000 | 1592456580 | 5680 | 5680 | 5680 | 5680 | 39 |
| 475 | 20230817 | 110900 | 1592235060 | 5700 | 5690 | 5700 | 5690 | 1650 |
| 476 | 20230817 | 110800 | 1582846410 | 5690 | 5690 | 5690 | 5690 | 438 |
| 477 | 20230817 | 110700 | 1580354190 | 5690 | 5690 | 5690 | 5690 | 39 |
| 478 | 20230817 | 110600 | 1580132280 | 5700 | 5700 | 5700 | 5700 | 611 |
| 479 | 20230817 | 110500 | 1576649580 | 5700 | 5700 | 5700 | 5700 | 971 |
| 480 | 20230817 | 110400 | 1571114880 | 5710 | 5700 | 5710 | 5700 | 3214 |
| 481 | 20230817 | 110300 | 1552795010 | 5720 | 5710 | 5720 | 5700 | 140 |
| 482 | 20230817 | 110200 | 1551995980 | 5700 | 5700 | 5700 | 5700 | 375 |
| 483 | 20230817 | 110100 | 1549858480 | 5700 | 5700 | 5710 | 5700 | 514 |
| 484 | 20230817 | 110000 | 1546927200 | 5710 | 5720 | 5720 | 5710 | 920 |
| 485 | 20230817 | 105900 | 1541672100 | 5720 | 5720 | 5720 | 5700 | 762 |
| 486 | 20230817 | 105800 | 1537328170 | 5720 | 5700 | 5720 | 5700 | 39 |
| 487 | 20230817 | 105700 | 1537105850 | 5700 | 5700 | 5700 | 5700 | 539 |
| 488 | 20230817 | 105600 | 1534033550 | 5700 | 5700 | 5710 | 5700 | 2654 |
| 489 | 20230817 | 105500 | 1518885590 | 5700 | 5710 | 5710 | 5700 | 1486 |
| 490 | 20230817 | 105400 | 1510415290 | 5700 | 5700 | 5700 | 5700 | 197 |
| 491 | 20230817 | 105300 | 1509292390 | 5700 | 5710 | 5710 | 5700 | 488 |
| 492 | 20230817 | 105200 | 1506508290 | 5710 | 5710 | 5710 | 5700 | 645 |
| 493 | 20230817 | 105100 | 1502825730 | 5710 | 5720 | 5720 | 5710 | 1613 |
| 494 | 20230817 | 105000 | 1493614830 | 5710 | 5680 | 5710 | 5670 | 14106 |
| 495 | 20230817 | 104900 | 1413206990 | 5670 | 5680 | 5690 | 5670 | 1154 |
| 496 | 20230817 | 104800 | 1406649070 | 5670 | 5690 | 5690 | 5670 | 161 |
| 497 | 20230817 | 104700 | 1405734280 | 5690 | 5670 | 5690 | 5670 | 2477 |
| 498 | 20230817 | 104600 | 1391679550 | 5670 | 5700 | 5700 | 5670 | 39 |
| 499 | 20230817 | 104500 | 1391458390 | 5660 | 5690 | 5700 | 5660 | 755 |
| 500 | 20230817 | 104400 | 1387163530 | 5650 | 5690 | 5690 | 5640 | 4333 |
| 501 | 20230817 | 104300 | 1362641450 | 5640 | 5660 | 5690 | 5620 | 6393 |
| 502 | 20230817 | 104200 | 1326348990 | 5620 | 5620 | 5650 | 5620 | 207 |
| 503 | 20230817 | 104100 | 1325182350 | 5650 | 5620 | 5650 | 5620 | 90 |
| 504 | 20230817 | 104000 | 1324675500 | 5650 | 5630 | 5650 | 5620 | 269 |
| 505 | 20230817 | 103900 | 1323162910 | 5630 | 5630 | 5630 | 5630 | 39 |
| 506 | 20230817 | 103800 | 1322943340 | 5620 | 5640 | 5640 | 5620 | 693 |
| 507 | 20230817 | 103700 | 1319044580 | 5620 | 5620 | 5620 | 5620 | 188 |
| 508 | 20230817 | 103600 | 1317988020 | 5620 | 5620 | 5620 | 5620 | 39 |
| 509 | 20230817 | 103500 | 1317768840 | 5620 | 5620 | 5630 | 5620 | 2570 |
| 510 | 20230817 | 103400 | 1303315320 | 5620 | 5620 | 5630 | 5620 | 635 |
| 511 | 20230817 | 103300 | 1299745620 | 5630 | 5620 | 5630 | 5620 | 694 |
| 512 | 20230817 | 103200 | 1295838990 | 5620 | 5630 | 5630 | 5620 | 2227 |
| 513 | 20230817 | 103100 | 1283313470 | 5640 | 5650 | 5650 | 5640 | 1237 |
| 514 | 20230817 | 103000 | 1276336780 | 5650 | 5640 | 5650 | 5640 | 79 |
| 515 | 20230817 | 102900 | 1275890820 | 5640 | 5610 | 5640 | 5610 | 297 |
| 516 | 20230817 | 102800 | 1274223540 | 5610 | 5630 | 5640 | 5610 | 5606 |
| 517 | 20230817 | 102700 | 1242711500 | 5630 | 5620 | 5630 | 5620 | 282 |
| 518 | 20230817 | 102600 | 1241125170 | 5620 | 5630 | 5630 | 5620 | 140 |
| 519 | 20230817 | 102500 | 1240338360 | 5630 | 5630 | 5630 | 5620 | 510 |
| 520 | 20230817 | 102400 | 1237471440 | 5630 | 5640 | 5640 | 5630 | 1978 |
| 521 | 20230817 | 102300 | 1226332060 | 5630 | 5630 | 5650 | 5630 | 1331 |
| 522 | 20230817 | 102200 | 1218831620 | 5640 | 5630 | 5640 | 5630 | 582 |
| 523 | 20230817 | 102100 | 1215549670 | 5640 | 5630 | 5640 | 5630 | 308 |
| 524 | 20230817 | 102000 | 1213815430 | 5630 | 5650 | 5650 | 5630 | 2551 |
| 525 | 20230817 | 101900 | 1199453100 | 5650 | 5650 | 5650 | 5640 | 1391 |
| 526 | 20230817 | 101800 | 1191607570 | 5640 | 5660 | 5680 | 5640 | 843 |
| 527 | 20230817 | 101700 | 1186850430 | 5660 | 5680 | 5680 | 5650 | 1536 |
| 528 | 20230817 | 101600 | 1178169240 | 5680 | 5670 | 5680 | 5650 | 763 |
| 529 | 20230817 | 101500 | 1173854160 | 5680 | 5670 | 5680 | 5650 | 759 |
| 530 | 20230817 | 101400 | 1169554240 | 5660 | 5660 | 5660 | 5660 | 158 |
| 531 | 20230817 | 101300 | 1168659960 | 5660 | 5660 | 5660 | 5660 | 281 |
| 532 | 20230817 | 101200 | 1167069500 | 5650 | 5660 | 5660 | 5650 | 2452 |
| 533 | 20230817 | 101100 | 1153202630 | 5660 | 5680 | 5690 | 5660 | 1773 |
| 534 | 20230817 | 101000 | 1143143440 | 5680 | 5690 | 5690 | 5680 | 474 |
| 535 | 20230817 | 100900 | 1140450380 | 5690 | 5690 | 5700 | 5690 | 847 |
| 536 | 20230817 | 100800 | 1135630940 | 5700 | 5690 | 5700 | 5690 | 435 |
| 537 | 20230817 | 100700 | 1133151820 | 5690 | 5700 | 5700 | 5690 | 543 |
| 538 | 20230817 | 100600 | 1130061130 | 5700 | 5670 | 5700 | 5670 | 3879 |
| 539 | 20230817 | 100500 | 1107971930 | 5690 | 5670 | 5690 | 5660 | 795 |
| 540 | 20230817 | 100400 | 1103464710 | 5670 | 5690 | 5690 | 5670 | 128 |
| 541 | 20230817 | 100300 | 1102738550 | 5690 | 5660 | 5690 | 5660 | 1154 |
| 542 | 20230817 | 100200 | 1096188350 | 5660 | 5660 | 5660 | 5660 | 194 |
| 543 | 20230817 | 100100 | 1095090310 | 5660 | 5650 | 5660 | 5650 | 1598 |
| 544 | 20230817 | 100000 | 1086061470 | 5650 | 5660 | 5660 | 5650 | 1078 |
| 545 | 20230817 | 095900 | 1079960390 | 5660 | 5660 | 5670 | 5660 | 1291 |
| 546 | 20230817 | 095800 | 1072653190 | 5690 | 5680 | 5690 | 5660 | 366 |
| 547 | 20230817 | 095700 | 1070576320 | 5660 | 5660 | 5660 | 5660 | 179 |
| 548 | 20230817 | 095600 | 1069563180 | 5690 | 5650 | 5690 | 5650 | 1192 |
| 549 | 20230817 | 095500 | 1062803500 | 5660 | 5660 | 5660 | 5660 | 441 |
| 550 | 20230817 | 095400 | 1060307440 | 5660 | 5650 | 5670 | 5650 | 875 |
| 551 | 20230817 | 095300 | 1055348410 | 5650 | 5650 | 5650 | 5640 | 3157 |
| 552 | 20230817 | 095200 | 1037521000 | 5670 | 5670 | 5670 | 5660 | 2709 |
| 553 | 20230817 | 095100 | 1022174280 | 5690 | 5690 | 5690 | 5680 | 78 |
| 554 | 20230817 | 095000 | 1021730720 | 5700 | 5680 | 5700 | 5680 | 1295 |
| 555 | 20230817 | 094900 | 1014351880 | 5700 | 5690 | 5700 | 5690 | 344 |
| 556 | 20230817 | 094800 | 1012393520 | 5700 | 5690 | 5700 | 5690 | 208 |
| 557 | 20230817 | 094700 | 1011209990 | 5690 | 5670 | 5690 | 5670 | 286 |
| 558 | 20230817 | 094600 | 1009584900 | 5670 | 5680 | 5680 | 5670 | 687 |
| 559 | 20230817 | 094500 | 1005683240 | 5710 | 5690 | 5710 | 5690 | 1846 |
| 560 | 20230817 | 094400 | 995174990 | 5680 | 5670 | 5680 | 5670 | 721 |
| 561 | 20230817 | 094300 | 991086070 | 5670 | 5700 | 5700 | 5670 | 4666 |
| 562 | 20230817 | 094200 | 964512970 | 5700 | 5720 | 5720 | 5700 | 1340 |
| 563 | 20230817 | 094100 | 956857810 | 5720 | 5700 | 5720 | 5700 | 4113 |
| 564 | 20230817 | 094000 | 933370090 | 5700 | 5690 | 5700 | 5690 | 2858 |
| 565 | 20230817 | 093900 | 917104580 | 5680 | 5690 | 5690 | 5680 | 130 |
| 566 | 20230817 | 093800 | 916366030 | 5690 | 5690 | 5690 | 5680 | 302 |
| 567 | 20230817 | 093700 | 914649330 | 5700 | 5690 | 5700 | 5690 | 2591 |
| 568 | 20230817 | 093600 | 899891700 | 5690 | 5650 | 5690 | 5650 | 2281 |
| 569 | 20230817 | 093500 | 886934860 | 5650 | 5680 | 5680 | 5650 | 2049 |
| 570 | 20230817 | 093400 | 875324930 | 5690 | 5660 | 5690 | 5640 | 6104 |
| 571 | 20230817 | 093300 | 840835110 | 5640 | 5650 | 5650 | 5630 | 3269 |
| 572 | 20230817 | 093200 | 822407890 | 5630 | 5640 | 5650 | 5630 | 153 |
| 573 | 20230817 | 093100 | 821546110 | 5630 | 5620 | 5640 | 5610 | 3237 |
| 574 | 20230817 | 093000 | 803342850 | 5610 | 5610 | 5630 | 5610 | 2973 |
| 575 | 20230817 | 092900 | 786664060 | 5610 | 5630 | 5630 | 5610 | 1086 |
| 576 | 20230817 | 092800 | 780570970 | 5650 | 5660 | 5660 | 5650 | 495 |
| 577 | 20230817 | 092700 | 777774210 | 5670 | 5610 | 5670 | 5600 | 5094 |
| 578 | 20230817 | 092600 | 749104860 | 5630 | 5660 | 5660 | 5610 | 3253 |
| 579 | 20230817 | 092500 | 730821500 | 5670 | 5640 | 5670 | 5640 | 241 |
| 580 | 20230817 | 092400 | 729462230 | 5640 | 5660 | 5660 | 5630 | 2500 |
| 581 | 20230817 | 092300 | 715324330 | 5660 | 5680 | 5680 | 5620 | 2161 |
| 582 | 20230817 | 092200 | 703090030 | 5680 | 5620 | 5680 | 5610 | 2351 |
| 583 | 20230817 | 092100 | 689805070 | 5640 | 5610 | 5640 | 5600 | 1379 |
| 584 | 20230817 | 092000 | 682070020 | 5610 | 5620 | 5640 | 5610 | 2764 |
| 585 | 20230817 | 091900 | 666542770 | 5620 | 5640 | 5650 | 5600 | 16156 |
| 586 | 20230817 | 091800 | 575839540 | 5650 | 5680 | 5680 | 5650 | 3089 |
| 587 | 20230817 | 091700 | 558365830 | 5680 | 5680 | 5680 | 5670 | 725 |
| 588 | 20230817 | 091600 | 554248930 | 5690 | 5690 | 5710 | 5680 | 1349 |
| 589 | 20230817 | 091500 | 546573860 | 5700 | 5720 | 5720 | 5700 | 881 |
| 590 | 20230817 | 091400 | 541543500 | 5710 | 5710 | 5710 | 5700 | 206 |
| 591 | 20230817 | 091300 | 540367920 | 5740 | 5710 | 5740 | 5690 | 1036 |
| 592 | 20230817 | 091200 | 534457770 | 5710 | 5710 | 5710 | 5700 | 1253 |
| 593 | 20230817 | 091100 | 527305240 | 5710 | 5670 | 5740 | 5670 | 6049 |
| 594 | 20230817 | 091000 | 492798380 | 5670 | 5650 | 5670 | 5630 | 9766 |
| 595 | 20230817 | 090900 | 437567280 | 5650 | 5650 | 5650 | 5630 | 3204 |
| 596 | 20230817 | 090800 | 419492010 | 5650 | 5660 | 5660 | 5630 | 19971 |
| 597 | 20230817 | 090700 | 306591370 | 5660 | 5700 | 5700 | 5660 | 5373 |
| 598 | 20230817 | 090600 | 276114900 | 5690 | 5700 | 5710 | 5670 | 1869 |
| 599 | 20230817 | 090500 | 265487850 | 5720 | 5680 | 5720 | 5670 | 9713 |
| 600 | 20230817 | 090400 | 210212200 | 5680 | 5660 | 5680 | 5650 | 3470 |
| 601 | 20230817 | 090300 | 190551080 | 5660 | 5700 | 5700 | 5650 | 5609 |
| 602 | 20230817 | 090200 | 158817130 | 5670 | 5660 | 5700 | 5650 | 5360 |
| 603 | 20230817 | 090100 | 128475860 | 5660 | 5700 | 5740 | 5650 | 9403 |
| 604 | 20230817 | 090000 | 75169130 | 5700 | 5750 | 5770 | 5660 | 13129 |