30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 3 | 20230814 | 191100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20230814 | 191000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20230814 | 190900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20230814 | 190800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20230814 | 190700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20230814 | 190600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20230814 | 190500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20230814 | 190400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20230814 | 190300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20230814 | 190200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20230814 | 190100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20230814 | 190000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20230814 | 185900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20230814 | 185800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20230814 | 185700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20230814 | 185600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20230814 | 185500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20230814 | 185400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20230814 | 185300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20230814 | 185200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20230814 | 185100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20230814 | 185000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20230814 | 184900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20230814 | 184800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20230814 | 184700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20230814 | 184600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20230814 | 184500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20230814 | 184400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20230814 | 184300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20230814 | 184200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 33 | 20230814 | 184100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20230814 | 184000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20230814 | 183900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20230814 | 183800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20230814 | 183700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20230814 | 183600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20230814 | 183500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20230814 | 183400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20230814 | 183300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20230814 | 183200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20230814 | 183100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20230814 | 183000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20230814 | 182900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20230814 | 182800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20230814 | 182700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20230814 | 182600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20230814 | 182500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20230814 | 182400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20230814 | 182300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20230814 | 182200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20230814 | 182100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20230814 | 182000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20230814 | 181900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20230814 | 181800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20230814 | 181700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20230814 | 181600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20230814 | 181500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20230814 | 181400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20230814 | 181300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20230814 | 181200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 63 | 20230814 | 181100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20230814 | 181000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20230814 | 180900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20230814 | 180800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20230814 | 180700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20230814 | 180600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20230814 | 180500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20230814 | 180400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20230814 | 180300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20230814 | 180200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20230814 | 180100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20230814 | 180000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20230814 | 175900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20230814 | 175800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20230814 | 175700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20230814 | 175600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20230814 | 175500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20230814 | 175400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20230814 | 175300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20230814 | 175200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20230814 | 175100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20230814 | 175000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20230814 | 174900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20230814 | 174800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20230814 | 174700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20230814 | 174600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20230814 | 174500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20230814 | 174400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20230814 | 174300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20230814 | 174200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 93 | 20230814 | 174100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20230814 | 174000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20230814 | 173900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20230814 | 173800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20230814 | 173700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20230814 | 173600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20230814 | 173500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20230814 | 173400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20230814 | 173300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20230814 | 173200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20230814 | 173100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20230814 | 173000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20230814 | 172900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20230814 | 172800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20230814 | 172700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20230814 | 172600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20230814 | 172500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20230814 | 172400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20230814 | 172300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20230814 | 172200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20230814 | 172100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20230814 | 172000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20230814 | 171900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20230814 | 171800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20230814 | 171700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20230814 | 171600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20230814 | 171500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20230814 | 171400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20230814 | 171300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20230814 | 171200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 123 | 20230814 | 171100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20230814 | 171000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20230814 | 170900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20230814 | 170800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20230814 | 170700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20230814 | 170600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20230814 | 170500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20230814 | 170400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20230814 | 170300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20230814 | 170200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20230814 | 170100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20230814 | 170000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20230814 | 165900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20230814 | 165800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20230814 | 165700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20230814 | 165600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20230814 | 165500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20230814 | 165400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20230814 | 165300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20230814 | 165200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20230814 | 165100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20230814 | 165000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20230814 | 164900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20230814 | 164800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20230814 | 164700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20230814 | 164600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20230814 | 164500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20230814 | 164400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20230814 | 164300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20230814 | 164200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 153 | 20230814 | 164100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20230814 | 164000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20230814 | 163900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20230814 | 163800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20230814 | 163700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20230814 | 163600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20230814 | 163500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20230814 | 163400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20230814 | 163300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20230814 | 163200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20230814 | 163100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20230814 | 163000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20230814 | 162900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20230814 | 162800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20230814 | 162700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20230814 | 162600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20230814 | 162500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20230814 | 162400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20230814 | 162300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20230814 | 162200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20230814 | 162100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20230814 | 162000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20230814 | 161900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20230814 | 161800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20230814 | 161700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20230814 | 161600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20230814 | 161500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20230814 | 161400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20230814 | 161300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20230814 | 161200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 183 | 20230814 | 161100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20230814 | 161000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20230814 | 160900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20230814 | 160800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20230814 | 160700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20230814 | 160600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20230814 | 160500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20230814 | 160400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20230814 | 160300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20230814 | 160200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20230814 | 160100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20230814 | 160000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20230814 | 155900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20230814 | 155800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20230814 | 155700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20230814 | 155600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20230814 | 155500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20230814 | 155400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20230814 | 155300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20230814 | 155200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20230814 | 155100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20230814 | 155000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20230814 | 154900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20230814 | 154800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20230814 | 154700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20230814 | 154600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20230814 | 154500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20230814 | 154400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20230814 | 154300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20230814 | 154200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 213 | 20230814 | 154100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20230814 | 154000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20230814 | 153900 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20230814 | 153800 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20230814 | 153700 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20230814 | 153600 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20230814 | 153500 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20230814 | 153400 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20230814 | 153300 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20230814 | 153200 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20230814 | 153100 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20230814 | 153000 | 3097006450 | 5530 | 5530 | 5530 | 5530 | 4170 |
| 225 | 20230814 | 152900 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20230814 | 152800 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20230814 | 152700 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20230814 | 152600 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20230814 | 152500 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20230814 | 152400 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20230814 | 152300 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20230814 | 152200 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20230814 | 152100 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20230814 | 152000 | 3073946350 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20230814 | 151900 | 3073946350 | 5530 | 5520 | 5540 | 5510 | 786 |
| 236 | 20230814 | 151800 | 3069606740 | 5520 | 5530 | 5530 | 5520 | 831 |
| 237 | 20230814 | 151700 | 3065018730 | 5520 | 5520 | 5530 | 5500 | 15330 |
| 238 | 20230814 | 151600 | 2980633760 | 5540 | 5530 | 5540 | 5520 | 1931 |
| 239 | 20230814 | 151500 | 2969963250 | 5530 | 5540 | 5540 | 5520 | 3446 |
| 240 | 20230814 | 151400 | 2950924240 | 5530 | 5530 | 5530 | 5530 | 3 |
| 241 | 20230814 | 151300 | 2950907650 | 5530 | 5540 | 5550 | 5530 | 1489 |
| 242 | 20230814 | 151200 | 2942672150 | 5540 | 5540 | 5540 | 5540 | 288 |
| 243 | 20230814 | 151100 | 2941076630 | 5540 | 5540 | 5540 | 5540 | 426 |
| 244 | 20230814 | 151000 | 2938716590 | 5530 | 5540 | 5540 | 5530 | 231 |
| 245 | 20230814 | 150900 | 2937436980 | 5540 | 5540 | 5540 | 5540 | 105 |
| 246 | 20230814 | 150800 | 2936855280 | 5540 | 5540 | 5550 | 5530 | 1073 |
| 247 | 20230814 | 150700 | 2930910460 | 5530 | 5540 | 5540 | 5530 | 1276 |
| 248 | 20230814 | 150600 | 2923847110 | 5540 | 5540 | 5540 | 5540 | 20 |
| 249 | 20230814 | 150500 | 2923736310 | 5540 | 5550 | 5550 | 5540 | 13 |
| 250 | 20230814 | 150400 | 2923664200 | 5550 | 5550 | 5550 | 5550 | 11 |
| 251 | 20230814 | 150300 | 2923603150 | 5550 | 5540 | 5550 | 5540 | 253 |
| 252 | 20230814 | 150200 | 2922201520 | 5540 | 5540 | 5540 | 5530 | 132 |
| 253 | 20230814 | 150100 | 2921470740 | 5530 | 5530 | 5550 | 5530 | 157 |
| 254 | 20230814 | 150000 | 2920599610 | 5550 | 5540 | 5550 | 5540 | 178 |
| 255 | 20230814 | 145900 | 2919612120 | 5520 | 5540 | 5540 | 5520 | 1272 |
| 256 | 20230814 | 145800 | 2912589610 | 5550 | 5550 | 5550 | 5550 | 31 |
| 257 | 20230814 | 145700 | 2912417560 | 5520 | 5540 | 5550 | 5520 | 1091 |
| 258 | 20230814 | 145600 | 2906376890 | 5540 | 5540 | 5540 | 5520 | 222 |
| 259 | 20230814 | 145500 | 2905149530 | 5540 | 5530 | 5540 | 5530 | 7 |
| 260 | 20230814 | 145400 | 2905110770 | 5540 | 5540 | 5550 | 5540 | 526 |
| 261 | 20230814 | 145300 | 2902196720 | 5550 | 5530 | 5550 | 5530 | 2989 |
| 262 | 20230814 | 145200 | 2885636310 | 5520 | 5530 | 5550 | 5510 | 9302 |
| 263 | 20230814 | 145100 | 2834256450 | 5540 | 5540 | 5540 | 5540 | 534 |
| 264 | 20230814 | 145000 | 2831298090 | 5540 | 5540 | 5540 | 5540 | 34 |
| 265 | 20230814 | 144900 | 2831109730 | 5540 | 5550 | 5550 | 5540 | 607 |
| 266 | 20230814 | 144800 | 2827742660 | 5550 | 5550 | 5550 | 5540 | 502 |
| 267 | 20230814 | 144700 | 2824958340 | 5530 | 5540 | 5540 | 5530 | 1063 |
| 268 | 20230814 | 144600 | 2819075820 | 5540 | 5550 | 5550 | 5540 | 776 |
| 269 | 20230814 | 144500 | 2814772600 | 5550 | 5540 | 5550 | 5540 | 747 |
| 270 | 20230814 | 144400 | 2810628530 | 5550 | 5560 | 5560 | 5550 | 162 |
| 271 | 20230814 | 144300 | 2809729380 | 5550 | 5560 | 5560 | 5550 | 991 |
| 272 | 20230814 | 144200 | 2804229280 | 5560 | 5550 | 5570 | 5550 | 198 |
| 273 | 20230814 | 144100 | 2803130150 | 5550 | 5550 | 5560 | 5530 | 1068 |
| 274 | 20230814 | 144000 | 2797207610 | 5560 | 5550 | 5560 | 5550 | 244 |
| 275 | 20230814 | 143900 | 2795853300 | 5560 | 5560 | 5560 | 5560 | 0 |
| 276 | 20230814 | 143800 | 2795853300 | 5560 | 5570 | 5570 | 5550 | 361 |
| 277 | 20230814 | 143700 | 2793846130 | 5560 | 5570 | 5570 | 5550 | 588 |
| 278 | 20230814 | 143600 | 2790580770 | 5570 | 5550 | 5570 | 5550 | 2416 |
| 279 | 20230814 | 143500 | 2777168700 | 5550 | 5540 | 5550 | 5540 | 1792 |
| 280 | 20230814 | 143400 | 2767235520 | 5550 | 5550 | 5560 | 5550 | 1506 |
| 281 | 20230814 | 143300 | 2758876150 | 5540 | 5550 | 5550 | 5540 | 1516 |
| 282 | 20230814 | 143200 | 2750477310 | 5560 | 5550 | 5560 | 5540 | 784 |
| 283 | 20230814 | 143100 | 2746127670 | 5550 | 5550 | 5550 | 5550 | 43 |
| 284 | 20230814 | 143000 | 2745889020 | 5550 | 5540 | 5550 | 5540 | 751 |
| 285 | 20230814 | 142900 | 2741723750 | 5530 | 5540 | 5550 | 5530 | 2792 |
| 286 | 20230814 | 142800 | 2726263040 | 5540 | 5540 | 5560 | 5540 | 1179 |
| 287 | 20230814 | 142700 | 2719730680 | 5550 | 5560 | 5560 | 5550 | 519 |
| 288 | 20230814 | 142600 | 2716849110 | 5550 | 5550 | 5550 | 5550 | 121 |
| 289 | 20230814 | 142500 | 2716177560 | 5560 | 5560 | 5570 | 5560 | 45 |
| 290 | 20230814 | 142400 | 2715927260 | 5560 | 5550 | 5560 | 5550 | 458 |
| 291 | 20230814 | 142300 | 2713385340 | 5550 | 5550 | 5550 | 5550 | 0 |
| 292 | 20230814 | 142200 | 2713385340 | 5550 | 5560 | 5560 | 5550 | 1326 |
| 293 | 20230814 | 142100 | 2706023120 | 5570 | 5570 | 5580 | 5570 | 119 |
| 294 | 20230814 | 142000 | 2705359310 | 5550 | 5550 | 5550 | 5550 | 178 |
| 295 | 20230814 | 141900 | 2704371410 | 5550 | 5560 | 5560 | 5550 | 657 |
| 296 | 20230814 | 141800 | 2700720880 | 5560 | 5550 | 5560 | 5550 | 1039 |
| 297 | 20230814 | 141700 | 2694945050 | 5550 | 5550 | 5550 | 5550 | 199 |
| 298 | 20230814 | 141600 | 2693840600 | 5560 | 5560 | 5560 | 5550 | 1145 |
| 299 | 20230814 | 141500 | 2687484830 | 5570 | 5570 | 5570 | 5570 | 1 |
| 300 | 20230814 | 141400 | 2687479260 | 5560 | 5560 | 5560 | 5560 | 350 |
| 301 | 20230814 | 141300 | 2685533260 | 5560 | 5560 | 5570 | 5560 | 809 |
| 302 | 20230814 | 141200 | 2681035020 | 5570 | 5560 | 5570 | 5560 | 363 |
| 303 | 20230814 | 141100 | 2679016720 | 5570 | 5560 | 5580 | 5560 | 135 |
| 304 | 20230814 | 141000 | 2678264880 | 5580 | 5560 | 5580 | 5560 | 1463 |
| 305 | 20230814 | 140900 | 2670130140 | 5570 | 5570 | 5570 | 5570 | 30 |
| 306 | 20230814 | 140800 | 2669963040 | 5560 | 5560 | 5570 | 5560 | 356 |
| 307 | 20230814 | 140700 | 2667983610 | 5570 | 5570 | 5570 | 5570 | 43 |
| 308 | 20230814 | 140600 | 2667744100 | 5570 | 5560 | 5580 | 5560 | 614 |
| 309 | 20230814 | 140500 | 2664330080 | 5590 | 5550 | 5590 | 5550 | 1361 |
| 310 | 20230814 | 140400 | 2656774650 | 5550 | 5560 | 5570 | 5550 | 1546 |
| 311 | 20230814 | 140300 | 2648183450 | 5570 | 5580 | 5580 | 5570 | 345 |
| 312 | 20230814 | 140200 | 2646260090 | 5580 | 5580 | 5580 | 5560 | 1789 |
| 313 | 20230814 | 140100 | 2636302610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 314 | 20230814 | 140000 | 2636302610 | 5590 | 5580 | 5600 | 5580 | 615 |
| 315 | 20230814 | 135900 | 2632865500 | 5590 | 5580 | 5590 | 5580 | 145 |
| 316 | 20230814 | 135800 | 2632055200 | 5580 | 5590 | 5590 | 5560 | 1462 |
| 317 | 20230814 | 135700 | 2623899350 | 5600 | 5580 | 5600 | 5580 | 209 |
| 318 | 20230814 | 135600 | 2622732820 | 5580 | 5590 | 5590 | 5580 | 267 |
| 319 | 20230814 | 135500 | 2621241490 | 5590 | 5600 | 5600 | 5590 | 7 |
| 320 | 20230814 | 135400 | 2621202310 | 5600 | 5590 | 5600 | 5570 | 294 |
| 321 | 20230814 | 135300 | 2619562640 | 5590 | 5580 | 5590 | 5570 | 663 |
| 322 | 20230814 | 135200 | 2615863190 | 5560 | 5570 | 5570 | 5560 | 700 |
| 323 | 20230814 | 135100 | 2611967100 | 5570 | 5580 | 5580 | 5570 | 1193 |
| 324 | 20230814 | 135000 | 2605320600 | 5580 | 5560 | 5580 | 5560 | 172 |
| 325 | 20230814 | 134900 | 2604363290 | 5570 | 5560 | 5570 | 5550 | 292 |
| 326 | 20230814 | 134800 | 2602740730 | 5570 | 5560 | 5570 | 5560 | 106 |
| 327 | 20230814 | 134700 | 2602151320 | 5570 | 5560 | 5570 | 5550 | 3701 |
| 328 | 20230814 | 134600 | 2581573060 | 5560 | 5580 | 5580 | 5560 | 8606 |
| 329 | 20230814 | 134500 | 2533695990 | 5580 | 5580 | 5580 | 5580 | 1439 |
| 330 | 20230814 | 134400 | 2525666370 | 5580 | 5600 | 5600 | 5580 | 212 |
| 331 | 20230814 | 134300 | 2524483170 | 5600 | 5600 | 5600 | 5600 | 59 |
| 332 | 20230814 | 134200 | 2524152770 | 5610 | 5590 | 5610 | 5580 | 160 |
| 333 | 20230814 | 134100 | 2523258770 | 5600 | 5590 | 5600 | 5590 | 211 |
| 334 | 20230814 | 134000 | 2522078950 | 5600 | 5590 | 5600 | 5580 | 375 |
| 335 | 20230814 | 133900 | 2519982700 | 5580 | 5590 | 5590 | 5570 | 1243 |
| 336 | 20230814 | 133800 | 2513057040 | 5580 | 5580 | 5580 | 5580 | 279 |
| 337 | 20230814 | 133700 | 2511500220 | 5580 | 5580 | 5580 | 5580 | 100 |
| 338 | 20230814 | 133600 | 2510942220 | 5570 | 5570 | 5580 | 5570 | 396 |
| 339 | 20230814 | 133500 | 2508735540 | 5580 | 5580 | 5580 | 5580 | 3 |
| 340 | 20230814 | 133400 | 2508718800 | 5580 | 5570 | 5590 | 5570 | 226 |
| 341 | 20230814 | 133300 | 2507458970 | 5570 | 5580 | 5580 | 5570 | 1242 |
| 342 | 20230814 | 133200 | 2500529180 | 5590 | 5580 | 5590 | 5580 | 108 |
| 343 | 20230814 | 133100 | 2499926470 | 5580 | 5590 | 5590 | 5580 | 423 |
| 344 | 20230814 | 133000 | 2497566120 | 5590 | 5610 | 5610 | 5590 | 690 |
| 345 | 20230814 | 132900 | 2493702190 | 5600 | 5600 | 5600 | 5600 | 160 |
| 346 | 20230814 | 132800 | 2492806190 | 5600 | 5600 | 5600 | 5590 | 546 |
| 347 | 20230814 | 132700 | 2489752040 | 5610 | 5600 | 5610 | 5570 | 1286 |
| 348 | 20230814 | 132600 | 2482575530 | 5590 | 5590 | 5590 | 5590 | 434 |
| 349 | 20230814 | 132500 | 2480149470 | 5600 | 5620 | 5620 | 5600 | 138 |
| 350 | 20230814 | 132400 | 2479376590 | 5610 | 5620 | 5620 | 5610 | 747 |
| 351 | 20230814 | 132300 | 2475185890 | 5620 | 5630 | 5630 | 5620 | 118 |
| 352 | 20230814 | 132200 | 2474522490 | 5630 | 5630 | 5630 | 5610 | 476 |
| 353 | 20230814 | 132100 | 2471848170 | 5630 | 5620 | 5630 | 5600 | 3325 |
| 354 | 20230814 | 132000 | 2453154630 | 5620 | 5630 | 5640 | 5620 | 2093 |
| 355 | 20230814 | 131900 | 2441380670 | 5630 | 5610 | 5630 | 5610 | 3624 |
| 356 | 20230814 | 131800 | 2421009580 | 5610 | 5620 | 5620 | 5600 | 321 |
| 357 | 20230814 | 131700 | 2419209970 | 5610 | 5610 | 5620 | 5600 | 460 |
| 358 | 20230814 | 131600 | 2416629400 | 5610 | 5600 | 5610 | 5590 | 1257 |
| 359 | 20230814 | 131500 | 2409582430 | 5590 | 5590 | 5600 | 5570 | 204 |
| 360 | 20230814 | 131400 | 2408442150 | 5570 | 5600 | 5600 | 5570 | 1519 |
| 361 | 20230814 | 131300 | 2399963070 | 5590 | 5600 | 5600 | 5590 | 28 |
| 362 | 20230814 | 131200 | 2399806540 | 5590 | 5600 | 5600 | 5580 | 333 |
| 363 | 20230814 | 131100 | 2397946840 | 5590 | 5600 | 5600 | 5590 | 338 |
| 364 | 20230814 | 131000 | 2396057410 | 5600 | 5590 | 5600 | 5580 | 1103 |
| 365 | 20230814 | 130900 | 2389900630 | 5610 | 5600 | 5610 | 5590 | 1443 |
| 366 | 20230814 | 130800 | 2381816360 | 5590 | 5590 | 5590 | 5590 | 1165 |
| 367 | 20230814 | 130700 | 2375304010 | 5590 | 5590 | 5590 | 5590 | 178 |
| 368 | 20230814 | 130600 | 2374308990 | 5600 | 5590 | 5600 | 5590 | 456 |
| 369 | 20230814 | 130500 | 2371759940 | 5590 | 5590 | 5590 | 5590 | 3 |
| 370 | 20230814 | 130400 | 2371743170 | 5600 | 5590 | 5600 | 5580 | 297 |
| 371 | 20230814 | 130300 | 2370085720 | 5590 | 5590 | 5600 | 5580 | 421 |
| 372 | 20230814 | 130200 | 2367734710 | 5580 | 5600 | 5600 | 5580 | 1747 |
| 373 | 20230814 | 130100 | 2357979060 | 5600 | 5590 | 5600 | 5590 | 1134 |
| 374 | 20230814 | 130000 | 2351639790 | 5580 | 5580 | 5590 | 5580 | 150 |
| 375 | 20230814 | 125900 | 2350802500 | 5580 | 5580 | 5580 | 5580 | 178 |
| 376 | 20230814 | 125800 | 2349809260 | 5580 | 5580 | 5590 | 5580 | 301 |
| 377 | 20230814 | 125700 | 2348129460 | 5580 | 5590 | 5590 | 5580 | 596 |
| 378 | 20230814 | 125600 | 2344802120 | 5590 | 5580 | 5590 | 5580 | 4488 |
| 379 | 20230814 | 125500 | 2319759060 | 5580 | 5580 | 5580 | 5580 | 55 |
| 380 | 20230814 | 125400 | 2319452160 | 5580 | 5570 | 5590 | 5570 | 4791 |
| 381 | 20230814 | 125300 | 2292677200 | 5580 | 5580 | 5580 | 5580 | 450 |
| 382 | 20230814 | 125200 | 2290166200 | 5570 | 5560 | 5570 | 5560 | 385 |
| 383 | 20230814 | 125100 | 2288022760 | 5560 | 5570 | 5570 | 5560 | 238 |
| 384 | 20230814 | 125000 | 2286698880 | 5550 | 5570 | 5580 | 5550 | 1255 |
| 385 | 20230814 | 124900 | 2279719070 | 5580 | 5580 | 5580 | 5580 | 179 |
| 386 | 20230814 | 124800 | 2278720250 | 5570 | 5580 | 5580 | 5570 | 329 |
| 387 | 20230814 | 124700 | 2276887420 | 5570 | 5570 | 5570 | 5570 | 51 |
| 388 | 20230814 | 124600 | 2276603350 | 5560 | 5570 | 5570 | 5560 | 423 |
| 389 | 20230814 | 124500 | 2274251370 | 5570 | 5560 | 5570 | 5560 | 202 |
| 390 | 20230814 | 124400 | 2273128230 | 5570 | 5560 | 5570 | 5560 | 1175 |
| 391 | 20230814 | 124300 | 2266594920 | 5570 | 5570 | 5570 | 5570 | 10 |
| 392 | 20230814 | 124200 | 2266539220 | 5570 | 5570 | 5570 | 5560 | 309 |
| 393 | 20230814 | 124100 | 2264819100 | 5580 | 5570 | 5580 | 5570 | 35 |
| 394 | 20230814 | 124000 | 2264624040 | 5570 | 5580 | 5580 | 5570 | 256 |
| 395 | 20230814 | 123900 | 2263198100 | 5570 | 5570 | 5580 | 5560 | 220 |
| 396 | 20230814 | 123800 | 2261972780 | 5580 | 5590 | 5590 | 5580 | 2 |
| 397 | 20230814 | 123700 | 2261961610 | 5590 | 5590 | 5590 | 5570 | 1828 |
| 398 | 20230814 | 123600 | 2251771770 | 5580 | 5590 | 5590 | 5580 | 251 |
| 399 | 20230814 | 123500 | 2250370890 | 5590 | 5600 | 5600 | 5590 | 357 |
| 400 | 20230814 | 123400 | 2248375240 | 5580 | 5590 | 5600 | 5580 | 450 |
| 401 | 20230814 | 123300 | 2245862430 | 5600 | 5590 | 5600 | 5580 | 3015 |
| 402 | 20230814 | 123200 | 2229032710 | 5600 | 5610 | 5620 | 5600 | 141 |
| 403 | 20230814 | 123100 | 2228242380 | 5590 | 5610 | 5610 | 5590 | 1236 |
| 404 | 20230814 | 123000 | 2221330600 | 5600 | 5610 | 5610 | 5600 | 102 |
| 405 | 20230814 | 122900 | 2220759390 | 5610 | 5590 | 5610 | 5590 | 255 |
| 406 | 20230814 | 122800 | 2219331390 | 5590 | 5590 | 5600 | 5590 | 122 |
| 407 | 20230814 | 122700 | 2218649400 | 5590 | 5600 | 5600 | 5590 | 2013 |
| 408 | 20230814 | 122600 | 2207378380 | 5600 | 5610 | 5610 | 5590 | 1342 |
| 409 | 20230814 | 122500 | 2199872250 | 5610 | 5610 | 5620 | 5600 | 2173 |
| 410 | 20230814 | 122400 | 2187696600 | 5610 | 5610 | 5610 | 5600 | 1038 |
| 411 | 20230814 | 122300 | 2181876200 | 5600 | 5600 | 5610 | 5600 | 785 |
| 412 | 20230814 | 122200 | 2177474150 | 5610 | 5610 | 5620 | 5600 | 782 |
| 413 | 20230814 | 122100 | 2173088130 | 5620 | 5610 | 5620 | 5610 | 1489 |
| 414 | 20230814 | 122000 | 2164734780 | 5600 | 5610 | 5610 | 5600 | 107 |
| 415 | 20230814 | 121900 | 2164135560 | 5600 | 5590 | 5600 | 5560 | 1513 |
| 416 | 20230814 | 121800 | 2155698270 | 5600 | 5610 | 5610 | 5600 | 6545 |
| 417 | 20230814 | 121700 | 2119046230 | 5610 | 5600 | 5610 | 5600 | 32 |
| 418 | 20230814 | 121600 | 2118867010 | 5600 | 5600 | 5610 | 5600 | 437 |
| 419 | 20230814 | 121500 | 2116419180 | 5600 | 5600 | 5610 | 5600 | 917 |
| 420 | 20230814 | 121400 | 2111276920 | 5600 | 5610 | 5610 | 5600 | 111 |
| 421 | 20230814 | 121300 | 2110655220 | 5610 | 5590 | 5610 | 5590 | 1248 |
| 422 | 20230814 | 121200 | 2103677010 | 5600 | 5590 | 5600 | 5590 | 2410 |
| 423 | 20230814 | 121100 | 2090182480 | 5590 | 5580 | 5590 | 5580 | 1020 |
| 424 | 20230814 | 121000 | 2084486680 | 5590 | 5570 | 5590 | 5570 | 5170 |
| 425 | 20230814 | 120900 | 2055591520 | 5570 | 5570 | 5580 | 5570 | 185 |
| 426 | 20230814 | 120800 | 2054560020 | 5560 | 5560 | 5560 | 5560 | 280 |
| 427 | 20230814 | 120700 | 2053003220 | 5560 | 5580 | 5580 | 5560 | 461 |
| 428 | 20230814 | 120600 | 2050438250 | 5560 | 5580 | 5580 | 5560 | 1195 |
| 429 | 20230814 | 120500 | 2043792010 | 5580 | 5580 | 5580 | 5570 | 359 |
| 430 | 20230814 | 120400 | 2041790570 | 5570 | 5570 | 5570 | 5560 | 246 |
| 431 | 20230814 | 120300 | 2040422610 | 5580 | 5580 | 5580 | 5570 | 275 |
| 432 | 20230814 | 120200 | 2038889890 | 5580 | 5570 | 5580 | 5570 | 586 |
| 433 | 20230814 | 120100 | 2035621030 | 5570 | 5550 | 5570 | 5550 | 167 |
| 434 | 20230814 | 120000 | 2034693800 | 5540 | 5570 | 5570 | 5540 | 1800 |
| 435 | 20230814 | 115900 | 2024693660 | 5570 | 5570 | 5570 | 5570 | 178 |
| 436 | 20230814 | 115800 | 2023702200 | 5570 | 5570 | 5570 | 5570 | 121 |
| 437 | 20230814 | 115700 | 2023028230 | 5580 | 5570 | 5580 | 5570 | 491 |
| 438 | 20230814 | 115600 | 2020293350 | 5570 | 5560 | 5570 | 5560 | 103 |
| 439 | 20230814 | 115500 | 2019720650 | 5570 | 5530 | 5580 | 5530 | 943 |
| 440 | 20230814 | 115400 | 2014469570 | 5530 | 5570 | 5570 | 5530 | 1218 |
| 441 | 20230814 | 115300 | 2007722490 | 5570 | 5580 | 5580 | 5570 | 22 |
| 442 | 20230814 | 115200 | 2007599940 | 5570 | 5590 | 5590 | 5560 | 344 |
| 443 | 20230814 | 115100 | 2005684840 | 5590 | 5550 | 5590 | 5550 | 2149 |
| 444 | 20230814 | 115000 | 1993720030 | 5560 | 5570 | 5570 | 5560 | 9 |
| 445 | 20230814 | 114900 | 1993669950 | 5570 | 5550 | 5570 | 5550 | 1230 |
| 446 | 20230814 | 114800 | 1986839470 | 5520 | 5540 | 5550 | 5510 | 1577 |
| 447 | 20230814 | 114700 | 1978126790 | 5540 | 5550 | 5550 | 5540 | 181 |
| 448 | 20230814 | 114600 | 1977124020 | 5540 | 5550 | 5550 | 5540 | 299 |
| 449 | 20230814 | 114500 | 1975465790 | 5560 | 5560 | 5560 | 5560 | 1 |
| 450 | 20230814 | 114400 | 1975460230 | 5560 | 5550 | 5560 | 5520 | 1368 |
| 451 | 20230814 | 114300 | 1967881000 | 5540 | 5520 | 5550 | 5520 | 386 |
| 452 | 20230814 | 114200 | 1965745900 | 5510 | 5550 | 5550 | 5510 | 32134 |
| 453 | 20230814 | 114100 | 1788439210 | 5550 | 5550 | 5550 | 5550 | 178 |
| 454 | 20230814 | 114000 | 1787451310 | 5560 | 5570 | 5570 | 5540 | 131 |
| 455 | 20230814 | 113900 | 1786724870 | 5570 | 5560 | 5570 | 5560 | 3 |
| 456 | 20230814 | 113800 | 1786708170 | 5540 | 5550 | 5550 | 5540 | 393 |
| 457 | 20230814 | 113700 | 1784528020 | 5560 | 5570 | 5570 | 5560 | 40 |
| 458 | 20230814 | 113600 | 1784305420 | 5560 | 5550 | 5560 | 5540 | 1321 |
| 459 | 20230814 | 113500 | 1776975690 | 5570 | 5570 | 5570 | 5570 | 43 |
| 460 | 20230814 | 113400 | 1776736180 | 5570 | 5550 | 5570 | 5550 | 122 |
| 461 | 20230814 | 113300 | 1776058640 | 5580 | 5550 | 5580 | 5550 | 557 |
| 462 | 20230814 | 113200 | 1772963290 | 5550 | 5570 | 5570 | 5550 | 174 |
| 463 | 20230814 | 113100 | 1771996130 | 5580 | 5580 | 5580 | 5550 | 4460 |
| 464 | 20230814 | 113000 | 1747178520 | 5580 | 5570 | 5580 | 5570 | 397 |
| 465 | 20230814 | 112900 | 1744966620 | 5570 | 5570 | 5580 | 5570 | 1753 |
| 466 | 20230814 | 112800 | 1735196700 | 5570 | 5570 | 5580 | 5570 | 672 |
| 467 | 20230814 | 112700 | 1731451930 | 5580 | 5570 | 5580 | 5570 | 299 |
| 468 | 20230814 | 112600 | 1729786290 | 5580 | 5570 | 5580 | 5570 | 229 |
| 469 | 20230814 | 112500 | 1728510660 | 5560 | 5550 | 5570 | 5550 | 1315 |
| 470 | 20230814 | 112400 | 1721201250 | 5550 | 5550 | 5550 | 5550 | 211 |
| 471 | 20230814 | 112300 | 1720030200 | 5550 | 5560 | 5560 | 5550 | 2613 |
| 472 | 20230814 | 112200 | 1705526130 | 5550 | 5560 | 5560 | 5550 | 465 |
| 473 | 20230814 | 112100 | 1702945120 | 5560 | 5550 | 5560 | 5550 | 258 |
| 474 | 20230814 | 112000 | 1701511240 | 5560 | 5570 | 5570 | 5560 | 296 |
| 475 | 20230814 | 111900 | 1699865300 | 5570 | 5560 | 5570 | 5560 | 214 |
| 476 | 20230814 | 111800 | 1698675260 | 5560 | 5570 | 5570 | 5560 | 377 |
| 477 | 20230814 | 111700 | 1696576370 | 5570 | 5570 | 5570 | 5560 | 1291 |
| 478 | 20230814 | 111600 | 1689395930 | 5560 | 5580 | 5580 | 5550 | 483 |
| 479 | 20230814 | 111500 | 1686709870 | 5570 | 5560 | 5570 | 5560 | 1546 |
| 480 | 20230814 | 111400 | 1678114100 | 5560 | 5570 | 5570 | 5560 | 436 |
| 481 | 20230814 | 111300 | 1675688460 | 5600 | 5580 | 5600 | 5580 | 10 |
| 482 | 20230814 | 111200 | 1675632540 | 5570 | 5570 | 5580 | 5570 | 1173 |
| 483 | 20230814 | 111100 | 1669098760 | 5550 | 5570 | 5570 | 5550 | 1221 |
| 484 | 20230814 | 111000 | 1662310940 | 5560 | 5560 | 5560 | 5560 | 100 |
| 485 | 20230814 | 110900 | 1661754940 | 5560 | 5600 | 5600 | 5560 | 201 |
| 486 | 20230814 | 110800 | 1660636420 | 5550 | 5580 | 5590 | 5550 | 5613 |
| 487 | 20230814 | 110700 | 1629387050 | 5590 | 5590 | 5610 | 5590 | 103 |
| 488 | 20230814 | 110600 | 1628811250 | 5590 | 5600 | 5620 | 5590 | 264 |
| 489 | 20230814 | 110500 | 1627335280 | 5590 | 5600 | 5600 | 5590 | 1067 |
| 490 | 20230814 | 110400 | 1621364980 | 5620 | 5630 | 5630 | 5600 | 933 |
| 491 | 20230814 | 110300 | 1616131360 | 5630 | 5640 | 5640 | 5620 | 1068 |
| 492 | 20230814 | 110200 | 1610122070 | 5630 | 5670 | 5670 | 5630 | 1399 |
| 493 | 20230814 | 110100 | 1602243500 | 5650 | 5620 | 5690 | 5620 | 7047 |
| 494 | 20230814 | 110000 | 1562357260 | 5620 | 5600 | 5620 | 5600 | 3376 |
| 495 | 20230814 | 105900 | 1543413480 | 5600 | 5560 | 5600 | 5550 | 4724 |
| 496 | 20230814 | 105800 | 1517040410 | 5590 | 5570 | 5590 | 5560 | 398 |
| 497 | 20230814 | 105700 | 1514824130 | 5580 | 5570 | 5580 | 5560 | 533 |
| 498 | 20230814 | 105600 | 1511855270 | 5560 | 5560 | 5560 | 5560 | 410 |
| 499 | 20230814 | 105500 | 1509575670 | 5560 | 5560 | 5560 | 5560 | 1217 |
| 500 | 20230814 | 105400 | 1502809150 | 5560 | 5560 | 5560 | 5560 | 408 |
| 501 | 20230814 | 105300 | 1500540670 | 5570 | 5570 | 5570 | 5570 | 105 |
| 502 | 20230814 | 105200 | 1499955820 | 5560 | 5570 | 5570 | 5560 | 1322 |
| 503 | 20230814 | 105100 | 1492596480 | 5560 | 5580 | 5580 | 5560 | 16 |
| 504 | 20230814 | 105000 | 1492507300 | 5570 | 5570 | 5570 | 5560 | 291 |
| 505 | 20230814 | 104900 | 1490887500 | 5560 | 5560 | 5580 | 5560 | 1627 |
| 506 | 20230814 | 104800 | 1481837390 | 5560 | 5560 | 5570 | 5560 | 2865 |
| 507 | 20230814 | 104700 | 1465905310 | 5560 | 5560 | 5560 | 5560 | 116 |
| 508 | 20230814 | 104600 | 1465260350 | 5560 | 5570 | 5580 | 5560 | 1496 |
| 509 | 20230814 | 104500 | 1456938610 | 5570 | 5570 | 5570 | 5570 | 178 |
| 510 | 20230814 | 104400 | 1455947150 | 5570 | 5570 | 5580 | 5560 | 742 |
| 511 | 20230814 | 104300 | 1451814490 | 5570 | 5560 | 5570 | 5560 | 178 |
| 512 | 20230814 | 104200 | 1450823250 | 5560 | 5570 | 5570 | 5560 | 391 |
| 513 | 20230814 | 104100 | 1448646380 | 5560 | 5550 | 5560 | 5550 | 150 |
| 514 | 20230814 | 104000 | 1447813340 | 5550 | 5570 | 5590 | 5550 | 6343 |
| 515 | 20230814 | 103900 | 1412532580 | 5560 | 5560 | 5570 | 5560 | 716 |
| 516 | 20230814 | 103800 | 1408551250 | 5570 | 5560 | 5570 | 5560 | 287 |
| 517 | 20230814 | 103700 | 1406953870 | 5560 | 5570 | 5580 | 5560 | 16 |
| 518 | 20230814 | 103600 | 1406864850 | 5560 | 5570 | 5570 | 5560 | 310 |
| 519 | 20230814 | 103500 | 1405139470 | 5570 | 5560 | 5570 | 5560 | 630 |
| 520 | 20230814 | 103400 | 1401634120 | 5560 | 5560 | 5560 | 5550 | 1148 |
| 521 | 20230814 | 103300 | 1395252740 | 5560 | 5580 | 5580 | 5550 | 11668 |
| 522 | 20230814 | 103200 | 1330357040 | 5590 | 5580 | 5590 | 5580 | 622 |
| 523 | 20230814 | 103100 | 1326884160 | 5580 | 5580 | 5590 | 5580 | 1340 |
| 524 | 20230814 | 103000 | 1319406940 | 5580 | 5580 | 5590 | 5580 | 513 |
| 525 | 20230814 | 102900 | 1316544390 | 5570 | 5580 | 5580 | 5570 | 123 |
| 526 | 20230814 | 102800 | 1315858100 | 5580 | 5580 | 5590 | 5570 | 1179 |
| 527 | 20230814 | 102700 | 1309280730 | 5590 | 5580 | 5590 | 5580 | 132 |
| 528 | 20230814 | 102600 | 1308542960 | 5580 | 5580 | 5590 | 5580 | 556 |
| 529 | 20230814 | 102500 | 1305438470 | 5580 | 5580 | 5580 | 5580 | 5 |
| 530 | 20230814 | 102400 | 1305410570 | 5580 | 5590 | 5600 | 5580 | 482 |
| 531 | 20230814 | 102300 | 1302713430 | 5590 | 5570 | 5590 | 5570 | 399 |
| 532 | 20230814 | 102200 | 1300486630 | 5570 | 5580 | 5580 | 5570 | 1167 |
| 533 | 20230814 | 102100 | 1293979230 | 5600 | 5590 | 5600 | 5580 | 277 |
| 534 | 20230814 | 102000 | 1292428290 | 5580 | 5580 | 5590 | 5580 | 880 |
| 535 | 20230814 | 101900 | 1287512760 | 5580 | 5560 | 5580 | 5560 | 362 |
| 536 | 20230814 | 101800 | 1285496350 | 5560 | 5550 | 5560 | 5550 | 910 |
| 537 | 20230814 | 101700 | 1280436800 | 5560 | 5570 | 5570 | 5550 | 571 |
| 538 | 20230814 | 101600 | 1277267660 | 5580 | 5540 | 5580 | 5530 | 119 |
| 539 | 20230814 | 101500 | 1276608670 | 5530 | 5550 | 5570 | 5530 | 1219 |
| 540 | 20230814 | 101400 | 1269858430 | 5560 | 5570 | 5570 | 5560 | 80 |
| 541 | 20230814 | 101300 | 1269413030 | 5570 | 5570 | 5570 | 5530 | 9329 |
| 542 | 20230814 | 101200 | 1217703410 | 5580 | 5570 | 5580 | 5570 | 7 |
| 543 | 20230814 | 101100 | 1217664400 | 5570 | 5560 | 5580 | 5560 | 139 |
| 544 | 20230814 | 101000 | 1216891220 | 5570 | 5560 | 5570 | 5560 | 372 |
| 545 | 20230814 | 100900 | 1214822790 | 5570 | 5560 | 5570 | 5550 | 1539 |
| 546 | 20230814 | 100800 | 1206273650 | 5560 | 5560 | 5570 | 5560 | 749 |
| 547 | 20230814 | 100700 | 1202102030 | 5560 | 5560 | 5560 | 5560 | 1161 |
| 548 | 20230814 | 100600 | 1195646870 | 5560 | 5570 | 5570 | 5560 | 1413 |
| 549 | 20230814 | 100500 | 1187776610 | 5580 | 5570 | 5580 | 5570 | 239 |
| 550 | 20230814 | 100400 | 1186444130 | 5570 | 5570 | 5580 | 5570 | 27 |
| 551 | 20230814 | 100300 | 1186293730 | 5570 | 5580 | 5580 | 5570 | 1050 |
| 552 | 20230814 | 100200 | 1180445210 | 5590 | 5600 | 5600 | 5590 | 91 |
| 553 | 20230814 | 100100 | 1179936510 | 5570 | 5560 | 5620 | 5560 | 660 |
| 554 | 20230814 | 100000 | 1176249070 | 5600 | 5580 | 5600 | 5560 | 10043 |
| 555 | 20230814 | 095900 | 1120066770 | 5590 | 5540 | 5590 | 5540 | 1636 |
| 556 | 20230814 | 095800 | 1110958960 | 5540 | 5530 | 5540 | 5530 | 21 |
| 557 | 20230814 | 095700 | 1110842680 | 5530 | 5570 | 5570 | 5520 | 8613 |
| 558 | 20230814 | 095600 | 1063115900 | 5570 | 5560 | 5600 | 5560 | 40 |
| 559 | 20230814 | 095500 | 1062893060 | 5560 | 5560 | 5560 | 5550 | 640 |
| 560 | 20230814 | 095400 | 1059336680 | 5570 | 5610 | 5610 | 5560 | 902 |
| 561 | 20230814 | 095300 | 1054311020 | 5610 | 5580 | 5610 | 5570 | 503 |
| 562 | 20230814 | 095200 | 1051500320 | 5590 | 5600 | 5610 | 5590 | 702 |
| 563 | 20230814 | 095100 | 1047569340 | 5600 | 5630 | 5630 | 5600 | 243 |
| 564 | 20230814 | 095000 | 1046205950 | 5620 | 5640 | 5640 | 5620 | 818 |
| 565 | 20230814 | 094900 | 1041608390 | 5650 | 5600 | 5650 | 5590 | 11194 |
| 566 | 20230814 | 094800 | 978450750 | 5630 | 5590 | 5630 | 5590 | 10150 |
| 567 | 20230814 | 094700 | 921465380 | 5590 | 5560 | 5590 | 5560 | 2685 |
| 568 | 20230814 | 094600 | 906485460 | 5560 | 5550 | 5560 | 5550 | 1324 |
| 569 | 20230814 | 094500 | 899136550 | 5540 | 5560 | 5560 | 5540 | 6050 |
| 570 | 20230814 | 094400 | 865575530 | 5560 | 5570 | 5570 | 5540 | 8657 |
| 571 | 20230814 | 094300 | 817521700 | 5550 | 5570 | 5580 | 5550 | 3229 |
| 572 | 20230814 | 094200 | 799557130 | 5570 | 5610 | 5610 | 5570 | 1530 |
| 573 | 20230814 | 094100 | 791030860 | 5610 | 5580 | 5610 | 5570 | 715 |
| 574 | 20230814 | 094000 | 787033800 | 5620 | 5580 | 5620 | 5580 | 492 |
| 575 | 20230814 | 093900 | 784273630 | 5580 | 5600 | 5600 | 5570 | 314 |
| 576 | 20230814 | 093800 | 782521690 | 5610 | 5610 | 5610 | 5570 | 206 |
| 577 | 20230814 | 093700 | 781367490 | 5610 | 5580 | 5610 | 5570 | 924 |
| 578 | 20230814 | 093600 | 776198930 | 5570 | 5570 | 5580 | 5550 | 2898 |
| 579 | 20230814 | 093500 | 760077150 | 5560 | 5570 | 5570 | 5560 | 1956 |
| 580 | 20230814 | 093400 | 749199460 | 5570 | 5560 | 5570 | 5560 | 608 |
| 581 | 20230814 | 093300 | 745813640 | 5560 | 5580 | 5580 | 5560 | 2556 |
| 582 | 20230814 | 093200 | 731589760 | 5580 | 5560 | 5590 | 5560 | 912 |
| 583 | 20230814 | 093100 | 726508440 | 5560 | 5550 | 5570 | 5550 | 1535 |
| 584 | 20230814 | 093000 | 717978770 | 5550 | 5570 | 5580 | 5550 | 5164 |
| 585 | 20230814 | 092900 | 689250510 | 5570 | 5570 | 5570 | 5570 | 2076 |
| 586 | 20230814 | 092800 | 677687190 | 5570 | 5570 | 5580 | 5570 | 893 |
| 587 | 20230814 | 092700 | 672709810 | 5580 | 5570 | 5580 | 5570 | 1874 |
| 588 | 20230814 | 092600 | 662271530 | 5580 | 5580 | 5590 | 5570 | 3763 |
| 589 | 20230814 | 092500 | 641277290 | 5580 | 5580 | 5590 | 5580 | 1255 |
| 590 | 20230814 | 092400 | 634270050 | 5590 | 5590 | 5590 | 5580 | 857 |
| 591 | 20230814 | 092300 | 629481140 | 5590 | 5580 | 5590 | 5580 | 1344 |
| 592 | 20230814 | 092200 | 621981400 | 5580 | 5570 | 5580 | 5570 | 1529 |
| 593 | 20230814 | 092100 | 613452600 | 5570 | 5580 | 5580 | 5570 | 929 |
| 594 | 20230814 | 092000 | 608277600 | 5570 | 5580 | 5580 | 5560 | 1480 |
| 595 | 20230814 | 091900 | 600038280 | 5570 | 5570 | 5580 | 5560 | 7850 |
| 596 | 20230814 | 091800 | 556363760 | 5570 | 5570 | 5580 | 5560 | 1688 |
| 597 | 20230814 | 091700 | 546967510 | 5570 | 5580 | 5580 | 5570 | 347 |
| 598 | 20230814 | 091600 | 545034280 | 5560 | 5590 | 5590 | 5560 | 2998 |
| 599 | 20230814 | 091500 | 528338360 | 5590 | 5590 | 5600 | 5590 | 269 |
| 600 | 20230814 | 091400 | 526834550 | 5570 | 5570 | 5570 | 5560 | 1602 |
| 601 | 20230814 | 091300 | 517920400 | 5570 | 5590 | 5600 | 5560 | 14939 |
| 602 | 20230814 | 091200 | 434722570 | 5590 | 5620 | 5620 | 5590 | 1929 |
| 603 | 20230814 | 091100 | 423939160 | 5580 | 5620 | 5620 | 5570 | 25317 |
| 604 | 20230814 | 091000 | 282862030 | 5620 | 5620 | 5620 | 5600 | 5341 |
| 605 | 20230814 | 090900 | 252935640 | 5620 | 5650 | 5650 | 5620 | 2764 |
| 606 | 20230814 | 090800 | 237370350 | 5650 | 5600 | 5650 | 5590 | 3867 |
| 607 | 20230814 | 090700 | 215652000 | 5600 | 5600 | 5600 | 5590 | 569 |
| 608 | 20230814 | 090600 | 212468290 | 5600 | 5630 | 5630 | 5580 | 925 |
| 609 | 20230814 | 090500 | 207276410 | 5630 | 5600 | 5630 | 5580 | 3299 |
| 610 | 20230814 | 090400 | 188810340 | 5600 | 5620 | 5620 | 5600 | 1197 |
| 611 | 20230814 | 090300 | 182100630 | 5630 | 5590 | 5630 | 5580 | 3030 |
| 612 | 20230814 | 090200 | 165148210 | 5580 | 5590 | 5590 | 5570 | 5265 |
| 613 | 20230814 | 090100 | 135732990 | 5590 | 5630 | 5630 | 5560 | 12778 |
| 614 | 20230814 | 090000 | 64195580 | 5630 | 5640 | 5640 | 5610 | 10471 |