34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 3 | 20230817 | 192400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 4 | 20230817 | 192300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 5 | 20230817 | 192200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 6 | 20230817 | 192100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 7 | 20230817 | 192000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 8 | 20230817 | 191900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 9 | 20230817 | 191800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 10 | 20230817 | 191700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 11 | 20230817 | 191600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 12 | 20230817 | 191500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 13 | 20230817 | 191400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 14 | 20230817 | 191300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 15 | 20230817 | 191200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 16 | 20230817 | 191100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 17 | 20230817 | 191000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 18 | 20230817 | 190900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 19 | 20230817 | 190800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 20 | 20230817 | 190700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 21 | 20230817 | 190600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 22 | 20230817 | 190500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 23 | 20230817 | 190400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 24 | 20230817 | 190300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 25 | 20230817 | 190200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 26 | 20230817 | 190100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 27 | 20230817 | 190000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 28 | 20230817 | 185900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 29 | 20230817 | 185800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 30 | 20230817 | 185700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 31 | 20230817 | 185600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 32 | 20230817 | 185500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 33 | 20230817 | 185400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 34 | 20230817 | 185300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 35 | 20230817 | 185200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 36 | 20230817 | 185100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 37 | 20230817 | 185000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 38 | 20230817 | 184900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 39 | 20230817 | 184800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 40 | 20230817 | 184700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 41 | 20230817 | 184600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 42 | 20230817 | 184500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 43 | 20230817 | 184400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 44 | 20230817 | 184300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 45 | 20230817 | 184200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 46 | 20230817 | 184100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 47 | 20230817 | 184000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 48 | 20230817 | 183900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 49 | 20230817 | 183800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 50 | 20230817 | 183700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 51 | 20230817 | 183600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 52 | 20230817 | 183500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 53 | 20230817 | 183400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 54 | 20230817 | 183300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 55 | 20230817 | 183200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 56 | 20230817 | 183100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 57 | 20230817 | 183000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 58 | 20230817 | 182900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 59 | 20230817 | 182800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 60 | 20230817 | 182700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 61 | 20230817 | 182600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 62 | 20230817 | 182500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 63 | 20230817 | 182400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 64 | 20230817 | 182300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 65 | 20230817 | 182200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 66 | 20230817 | 182100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 67 | 20230817 | 182000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 68 | 20230817 | 181900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 69 | 20230817 | 181800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 70 | 20230817 | 181700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 71 | 20230817 | 181600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 72 | 20230817 | 181500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 73 | 20230817 | 181400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 74 | 20230817 | 181300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 75 | 20230817 | 181200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 76 | 20230817 | 181100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 77 | 20230817 | 181000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 78 | 20230817 | 180900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 79 | 20230817 | 180800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 80 | 20230817 | 180700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 81 | 20230817 | 180600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 82 | 20230817 | 180500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 83 | 20230817 | 180400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 84 | 20230817 | 180300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 85 | 20230817 | 180200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 86 | 20230817 | 180100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 87 | 20230817 | 180000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 88 | 20230817 | 175900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 89 | 20230817 | 175800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 90 | 20230817 | 175700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 91 | 20230817 | 175600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 92 | 20230817 | 175500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 93 | 20230817 | 175400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 94 | 20230817 | 175300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 95 | 20230817 | 175200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 96 | 20230817 | 175100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 97 | 20230817 | 175000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 98 | 20230817 | 174900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 99 | 20230817 | 174800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 100 | 20230817 | 174700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 101 | 20230817 | 174600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 102 | 20230817 | 174500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 103 | 20230817 | 174400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 104 | 20230817 | 174300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 105 | 20230817 | 174200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 106 | 20230817 | 174100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 107 | 20230817 | 174000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 108 | 20230817 | 173900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 109 | 20230817 | 173800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 110 | 20230817 | 173700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 111 | 20230817 | 173600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 112 | 20230817 | 173500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 113 | 20230817 | 173400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 114 | 20230817 | 173300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 115 | 20230817 | 173200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 116 | 20230817 | 173100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 117 | 20230817 | 173000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 118 | 20230817 | 172900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 119 | 20230817 | 172800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 120 | 20230817 | 172700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 121 | 20230817 | 172600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 122 | 20230817 | 172500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 123 | 20230817 | 172400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 124 | 20230817 | 172300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 125 | 20230817 | 172200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 126 | 20230817 | 172100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 127 | 20230817 | 172000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 128 | 20230817 | 171900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 129 | 20230817 | 171800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 130 | 20230817 | 171700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 131 | 20230817 | 171600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 132 | 20230817 | 171500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 133 | 20230817 | 171400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 134 | 20230817 | 171300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 135 | 20230817 | 171200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 136 | 20230817 | 171100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 137 | 20230817 | 171000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 138 | 20230817 | 170900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 139 | 20230817 | 170800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 140 | 20230817 | 170700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 141 | 20230817 | 170600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 142 | 20230817 | 170500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 143 | 20230817 | 170400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 144 | 20230817 | 170300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 145 | 20230817 | 170200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 146 | 20230817 | 170100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 147 | 20230817 | 170000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 148 | 20230817 | 165900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 149 | 20230817 | 165800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 150 | 20230817 | 165700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 151 | 20230817 | 165600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 152 | 20230817 | 165500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 153 | 20230817 | 165400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 154 | 20230817 | 165300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 155 | 20230817 | 165200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 156 | 20230817 | 165100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 157 | 20230817 | 165000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 158 | 20230817 | 164900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 159 | 20230817 | 164800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 160 | 20230817 | 164700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 161 | 20230817 | 164600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 162 | 20230817 | 164500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 163 | 20230817 | 164400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 164 | 20230817 | 164300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 165 | 20230817 | 164200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 166 | 20230817 | 164100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 167 | 20230817 | 164000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 168 | 20230817 | 163900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 169 | 20230817 | 163800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 170 | 20230817 | 163700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 171 | 20230817 | 163600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 172 | 20230817 | 163500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 173 | 20230817 | 163400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 174 | 20230817 | 163300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 175 | 20230817 | 163200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 176 | 20230817 | 163100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 177 | 20230817 | 163000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 178 | 20230817 | 162900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 179 | 20230817 | 162800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 180 | 20230817 | 162700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 181 | 20230817 | 162600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 182 | 20230817 | 162500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 183 | 20230817 | 162400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 184 | 20230817 | 162300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 185 | 20230817 | 162200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 186 | 20230817 | 162100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 187 | 20230817 | 162000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 188 | 20230817 | 161900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 189 | 20230817 | 161800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 190 | 20230817 | 161700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 191 | 20230817 | 161600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230817 | 161500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230817 | 161400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230817 | 161300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230817 | 161200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230817 | 161100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230817 | 161000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230817 | 160900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230817 | 160800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230817 | 160700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230817 | 160600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 202 | 20230817 | 160500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 203 | 20230817 | 160400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 204 | 20230817 | 160300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 205 | 20230817 | 160200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 206 | 20230817 | 160100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 207 | 20230817 | 160000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 208 | 20230817 | 155900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 209 | 20230817 | 155800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 210 | 20230817 | 155700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 211 | 20230817 | 155600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 212 | 20230817 | 155500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 213 | 20230817 | 155400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 214 | 20230817 | 155300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 215 | 20230817 | 155200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 216 | 20230817 | 155100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 217 | 20230817 | 155000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 218 | 20230817 | 154900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 219 | 20230817 | 154800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 220 | 20230817 | 154700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 221 | 20230817 | 154600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 222 | 20230817 | 154500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 223 | 20230817 | 154400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 224 | 20230817 | 154300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 225 | 20230817 | 154200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 226 | 20230817 | 154100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 227 | 20230817 | 154000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 228 | 20230817 | 153900 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 229 | 20230817 | 153800 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 230 | 20230817 | 153700 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 231 | 20230817 | 153600 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 232 | 20230817 | 153500 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 233 | 20230817 | 153400 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 234 | 20230817 | 153300 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 235 | 20230817 | 153200 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 236 | 20230817 | 153100 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 0 |
| 237 | 20230817 | 153000 | 14005983100 | 29650 | 29650 | 29650 | 29650 | 10298 |
| 238 | 20230817 | 152900 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 239 | 20230817 | 152800 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 240 | 20230817 | 152700 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 241 | 20230817 | 152600 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 242 | 20230817 | 152500 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 243 | 20230817 | 152400 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 244 | 20230817 | 152300 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 245 | 20230817 | 152200 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 246 | 20230817 | 152100 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 247 | 20230817 | 152000 | 13700647400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 248 | 20230817 | 151900 | 13700647400 | 29700 | 29650 | 29700 | 29600 | 934 |
| 249 | 20230817 | 151800 | 13672943550 | 29600 | 29650 | 29700 | 29600 | 2632 |
| 250 | 20230817 | 151700 | 13594897150 | 29650 | 29800 | 29800 | 29650 | 8047 |
| 251 | 20230817 | 151600 | 13355882250 | 29800 | 29800 | 29800 | 29750 | 448 |
| 252 | 20230817 | 151500 | 13342551200 | 29800 | 29800 | 29800 | 29750 | 167 |
| 253 | 20230817 | 151400 | 13337574650 | 29800 | 29800 | 29850 | 29750 | 356 |
| 254 | 20230817 | 151300 | 13326966250 | 29800 | 29800 | 29800 | 29750 | 2278 |
| 255 | 20230817 | 151200 | 13259172750 | 29800 | 29800 | 29900 | 29800 | 2307 |
| 256 | 20230817 | 151100 | 13190417650 | 29850 | 29900 | 29950 | 29850 | 1736 |
| 257 | 20230817 | 151000 | 13138592200 | 29950 | 29850 | 29950 | 29850 | 698 |
| 258 | 20230817 | 150900 | 13117734050 | 29900 | 29950 | 29950 | 29900 | 1358 |
| 259 | 20230817 | 150800 | 13077111900 | 29950 | 30000 | 30000 | 29900 | 499 |
| 260 | 20230817 | 150700 | 13062180800 | 29950 | 29950 | 29950 | 29950 | 812 |
| 261 | 20230817 | 150600 | 13037861400 | 30000 | 29950 | 30000 | 29950 | 365 |
| 262 | 20230817 | 150500 | 13026916800 | 30000 | 29950 | 30000 | 29900 | 423 |
| 263 | 20230817 | 150400 | 13014248050 | 29950 | 30000 | 30000 | 29950 | 1014 |
| 264 | 20230817 | 150300 | 12983878250 | 30000 | 30000 | 30000 | 29950 | 608 |
| 265 | 20230817 | 150200 | 12965666800 | 29950 | 29950 | 29950 | 29950 | 706 |
| 266 | 20230817 | 150100 | 12944522100 | 29950 | 29950 | 29950 | 29900 | 210 |
| 267 | 20230817 | 150000 | 12938242600 | 29950 | 29900 | 29950 | 29850 | 254 |
| 268 | 20230817 | 145900 | 12930648700 | 29850 | 29900 | 29900 | 29850 | 689 |
| 269 | 20230817 | 145800 | 12910048450 | 29850 | 29850 | 29850 | 29850 | 42 |
| 270 | 20230817 | 145700 | 12908794750 | 29850 | 29850 | 29900 | 29850 | 102 |
| 271 | 20230817 | 145600 | 12905745050 | 29850 | 29850 | 29900 | 29850 | 877 |
| 272 | 20230817 | 145500 | 12879549050 | 29850 | 29850 | 29900 | 29850 | 304 |
| 273 | 20230817 | 145400 | 12870474600 | 29850 | 29900 | 29900 | 29850 | 212 |
| 274 | 20230817 | 145300 | 12864144550 | 29850 | 29850 | 29850 | 29850 | 56 |
| 275 | 20230817 | 145200 | 12862472950 | 29850 | 29900 | 29900 | 29850 | 564 |
| 276 | 20230817 | 145100 | 12845637500 | 29850 | 29850 | 29900 | 29850 | 299 |
| 277 | 20230817 | 145000 | 12836699600 | 29850 | 29800 | 29850 | 29750 | 182 |
| 278 | 20230817 | 144900 | 12831275500 | 29750 | 29800 | 29800 | 29750 | 153 |
| 279 | 20230817 | 144800 | 12826719650 | 29800 | 29800 | 29850 | 29800 | 353 |
| 280 | 20230817 | 144700 | 12816190250 | 29800 | 29800 | 29800 | 29800 | 90 |
| 281 | 20230817 | 144600 | 12813508250 | 29800 | 29750 | 29800 | 29750 | 464 |
| 282 | 20230817 | 144500 | 12799683100 | 29750 | 29750 | 29750 | 29700 | 140 |
| 283 | 20230817 | 144400 | 12795519150 | 29750 | 29750 | 29800 | 29700 | 1020 |
| 284 | 20230817 | 144300 | 12765169200 | 29800 | 29750 | 29800 | 29750 | 155 |
| 285 | 20230817 | 144200 | 12760555200 | 29750 | 29750 | 29800 | 29750 | 736 |
| 286 | 20230817 | 144100 | 12738656550 | 29750 | 29750 | 29800 | 29750 | 346 |
| 287 | 20230817 | 144000 | 12728362400 | 29800 | 29750 | 29800 | 29750 | 576 |
| 288 | 20230817 | 143900 | 12711224100 | 29750 | 29750 | 29800 | 29750 | 111 |
| 289 | 20230817 | 143800 | 12707918700 | 29800 | 29800 | 29800 | 29750 | 102 |
| 290 | 20230817 | 143700 | 12704879150 | 29800 | 29800 | 29800 | 29750 | 1221 |
| 291 | 20230817 | 143600 | 12668538150 | 29800 | 29750 | 29800 | 29750 | 145 |
| 292 | 20230817 | 143500 | 12664223550 | 29800 | 29800 | 29800 | 29750 | 40 |
| 293 | 20230817 | 143400 | 12663033150 | 29800 | 29800 | 29800 | 29750 | 226 |
| 294 | 20230817 | 143300 | 12656308200 | 29750 | 29800 | 29800 | 29750 | 255 |
| 295 | 20230817 | 143200 | 12648715350 | 29800 | 29800 | 29850 | 29800 | 1728 |
| 296 | 20230817 | 143100 | 12597220900 | 29800 | 29850 | 29850 | 29800 | 786 |
| 297 | 20230817 | 143000 | 12573758850 | 29850 | 29900 | 29900 | 29850 | 247 |
| 298 | 20230817 | 142900 | 12566384800 | 29850 | 29900 | 29900 | 29850 | 1030 |
| 299 | 20230817 | 142800 | 12535637450 | 29950 | 29900 | 29950 | 29850 | 1333 |
| 300 | 20230817 | 142700 | 12495740950 | 29900 | 29950 | 29950 | 29900 | 806 |
| 301 | 20230817 | 142600 | 12471641500 | 29900 | 29950 | 29950 | 29900 | 229 |
| 302 | 20230817 | 142500 | 12464793600 | 29950 | 30000 | 30000 | 29950 | 471 |
| 303 | 20230817 | 142400 | 12450686150 | 30000 | 29950 | 30000 | 29950 | 479 |
| 304 | 20230817 | 142300 | 12436332250 | 29950 | 30000 | 30000 | 29950 | 395 |
| 305 | 20230817 | 142200 | 12424501150 | 30000 | 30050 | 30050 | 30000 | 583 |
| 306 | 20230817 | 142100 | 12407002900 | 30000 | 30050 | 30050 | 30000 | 363 |
| 307 | 20230817 | 142000 | 12396109250 | 30050 | 30050 | 30050 | 30000 | 75 |
| 308 | 20230817 | 141900 | 12393856750 | 30000 | 30100 | 30100 | 30000 | 835 |
| 309 | 20230817 | 141800 | 12368798150 | 30050 | 30100 | 30150 | 30050 | 2709 |
| 310 | 20230817 | 141700 | 12287292350 | 30100 | 30200 | 30200 | 30100 | 2182 |
| 311 | 20230817 | 141600 | 12221510350 | 30200 | 30200 | 30250 | 30200 | 723 |
| 312 | 20230817 | 141500 | 12199675200 | 30200 | 30200 | 30200 | 30200 | 1366 |
| 313 | 20230817 | 141400 | 12158422000 | 30200 | 30250 | 30250 | 30200 | 38 |
| 314 | 20230817 | 141300 | 12157272650 | 30250 | 30250 | 30250 | 30200 | 256 |
| 315 | 20230817 | 141200 | 12149539550 | 30250 | 30200 | 30250 | 30150 | 2267 |
| 316 | 20230817 | 141100 | 12081062950 | 30200 | 30200 | 30200 | 30150 | 155 |
| 317 | 20230817 | 141000 | 12076382150 | 30200 | 30150 | 30200 | 30100 | 892 |
| 318 | 20230817 | 140900 | 12049475800 | 30150 | 30150 | 30150 | 30150 | 333 |
| 319 | 20230817 | 140800 | 12039435850 | 30150 | 30100 | 30150 | 30100 | 509 |
| 320 | 20230817 | 140700 | 12024089550 | 30100 | 30100 | 30100 | 30100 | 5 |
| 321 | 20230817 | 140600 | 12023939050 | 30150 | 30100 | 30150 | 30100 | 131 |
| 322 | 20230817 | 140500 | 12019992350 | 30150 | 30150 | 30150 | 30150 | 50 |
| 323 | 20230817 | 140400 | 12018484850 | 30150 | 30150 | 30150 | 30150 | 449 |
| 324 | 20230817 | 140300 | 12004947500 | 30150 | 30150 | 30150 | 30100 | 720 |
| 325 | 20230817 | 140200 | 11983243700 | 30200 | 30200 | 30200 | 30150 | 440 |
| 326 | 20230817 | 140100 | 11969960600 | 30200 | 30150 | 30200 | 30150 | 200 |
| 327 | 20230817 | 140000 | 11963930550 | 30150 | 30150 | 30150 | 30150 | 725 |
| 328 | 20230817 | 135900 | 11942071800 | 30150 | 30150 | 30150 | 30150 | 178 |
| 329 | 20230817 | 135800 | 11936705100 | 30100 | 30150 | 30150 | 30100 | 478 |
| 330 | 20230817 | 135700 | 11922309750 | 30150 | 30150 | 30150 | 30150 | 877 |
| 331 | 20230817 | 135600 | 11895868200 | 30150 | 30150 | 30200 | 30150 | 358 |
| 332 | 20230817 | 135500 | 11885074450 | 30150 | 30150 | 30150 | 30100 | 1155 |
| 333 | 20230817 | 135400 | 11850251600 | 30100 | 30150 | 30150 | 30100 | 213 |
| 334 | 20230817 | 135300 | 11843831550 | 30150 | 30150 | 30150 | 30150 | 358 |
| 335 | 20230817 | 135200 | 11833037850 | 30150 | 30150 | 30150 | 30100 | 124 |
| 336 | 20230817 | 135100 | 11829299300 | 30150 | 30100 | 30150 | 30100 | 427 |
| 337 | 20230817 | 135000 | 11816427800 | 30150 | 30100 | 30150 | 30100 | 644 |
| 338 | 20230817 | 134900 | 11797039350 | 30100 | 30100 | 30150 | 30100 | 1466 |
| 339 | 20230817 | 134800 | 11752911550 | 30100 | 30000 | 30100 | 30000 | 992 |
| 340 | 20230817 | 134700 | 11723089200 | 30050 | 30050 | 30050 | 30000 | 119 |
| 341 | 20230817 | 134600 | 11719515800 | 30100 | 30000 | 30100 | 30000 | 1568 |
| 342 | 20230817 | 134500 | 11672385200 | 30000 | 29950 | 30000 | 29900 | 1998 |
| 343 | 20230817 | 134400 | 11612514900 | 29950 | 30000 | 30000 | 29950 | 824 |
| 344 | 20230817 | 134300 | 11587827600 | 30000 | 29950 | 30000 | 29950 | 683 |
| 345 | 20230817 | 134200 | 11567369600 | 29950 | 29800 | 29950 | 29800 | 952 |
| 346 | 20230817 | 134100 | 11538911200 | 29800 | 29900 | 29900 | 29800 | 313 |
| 347 | 20230817 | 134000 | 11529575300 | 29900 | 29800 | 29900 | 29800 | 572 |
| 348 | 20230817 | 133900 | 11512513150 | 29800 | 29850 | 29850 | 29800 | 1719 |
| 349 | 20230817 | 133800 | 11461249600 | 29850 | 29900 | 29900 | 29850 | 378 |
| 350 | 20230817 | 133700 | 11449963100 | 29900 | 29850 | 29900 | 29850 | 415 |
| 351 | 20230817 | 133600 | 11437574800 | 29900 | 29850 | 29900 | 29850 | 53 |
| 352 | 20230817 | 133500 | 11435990200 | 29850 | 29900 | 29900 | 29850 | 106 |
| 353 | 20230817 | 133400 | 11432822950 | 29900 | 29900 | 29900 | 29900 | 247 |
| 354 | 20230817 | 133300 | 11425437650 | 29900 | 29950 | 29950 | 29900 | 149 |
| 355 | 20230817 | 133200 | 11420980550 | 29900 | 29950 | 29950 | 29900 | 94 |
| 356 | 20230817 | 133100 | 11418169900 | 29950 | 29900 | 29950 | 29900 | 290 |
| 357 | 20230817 | 133000 | 11409498800 | 29900 | 29850 | 29900 | 29850 | 79 |
| 358 | 20230817 | 132900 | 11407140100 | 29900 | 29900 | 29900 | 29850 | 1053 |
| 359 | 20230817 | 132800 | 11375681000 | 29900 | 29900 | 29900 | 29850 | 300 |
| 360 | 20230817 | 132700 | 11366718750 | 29850 | 29900 | 29900 | 29850 | 108 |
| 361 | 20230817 | 132600 | 11363490900 | 29900 | 29900 | 29900 | 29900 | 203 |
| 362 | 20230817 | 132500 | 11357421200 | 29900 | 29900 | 29950 | 29900 | 703 |
| 363 | 20230817 | 132400 | 11336392200 | 29900 | 29900 | 29900 | 29900 | 646 |
| 364 | 20230817 | 132300 | 11317076800 | 29900 | 29900 | 29900 | 29900 | 583 |
| 365 | 20230817 | 132200 | 11299645100 | 29900 | 30000 | 30000 | 29900 | 395 |
| 366 | 20230817 | 132100 | 11287824800 | 30000 | 29900 | 30000 | 29900 | 479 |
| 367 | 20230817 | 132000 | 11273479250 | 29950 | 29950 | 29950 | 29950 | 2 |
| 368 | 20230817 | 131900 | 11273419350 | 29950 | 29950 | 29950 | 29900 | 822 |
| 369 | 20230817 | 131800 | 11248839550 | 29950 | 29850 | 29950 | 29850 | 927 |
| 370 | 20230817 | 131700 | 11221156350 | 29850 | 29850 | 29850 | 29800 | 62 |
| 371 | 20230817 | 131600 | 11219305800 | 29850 | 29850 | 29850 | 29850 | 310 |
| 372 | 20230817 | 131500 | 11210052300 | 29850 | 29850 | 29850 | 29850 | 46 |
| 373 | 20230817 | 131400 | 11208679200 | 29850 | 29800 | 29850 | 29800 | 61 |
| 374 | 20230817 | 131300 | 11206861100 | 29850 | 29850 | 29850 | 29850 | 66 |
| 375 | 20230817 | 131200 | 11204891000 | 29850 | 29800 | 29900 | 29800 | 126 |
| 376 | 20230817 | 131100 | 11201131350 | 29850 | 29850 | 29900 | 29800 | 405 |
| 377 | 20230817 | 131000 | 11189042100 | 29850 | 29850 | 29850 | 29850 | 8 |
| 378 | 20230817 | 130900 | 11188803300 | 29850 | 29800 | 29850 | 29800 | 134 |
| 379 | 20230817 | 130800 | 11184810000 | 29800 | 29800 | 29800 | 29750 | 119 |
| 380 | 20230817 | 130700 | 11181263900 | 29750 | 29800 | 29800 | 29750 | 236 |
| 381 | 20230817 | 130600 | 11174237750 | 29800 | 29800 | 29800 | 29750 | 131 |
| 382 | 20230817 | 130500 | 11170340250 | 29800 | 29800 | 29850 | 29800 | 242 |
| 383 | 20230817 | 130400 | 11163128100 | 29850 | 29700 | 29900 | 29700 | 52 |
| 384 | 20230817 | 130300 | 11161576500 | 29900 | 29900 | 29900 | 29700 | 4056 |
| 385 | 20230817 | 130200 | 11040869850 | 29850 | 29900 | 29900 | 29850 | 74 |
| 386 | 20230817 | 130100 | 11038657850 | 29900 | 29850 | 29900 | 29850 | 467 |
| 387 | 20230817 | 130000 | 11024717650 | 29900 | 29900 | 29900 | 29800 | 238 |
| 388 | 20230817 | 125900 | 11017620550 | 29800 | 29800 | 29900 | 29800 | 191 |
| 389 | 20230817 | 125800 | 11011928550 | 29900 | 29800 | 29900 | 29800 | 15 |
| 390 | 20230817 | 125700 | 11011480200 | 29800 | 29900 | 29900 | 29750 | 2555 |
| 391 | 20230817 | 125600 | 10935361200 | 29850 | 29850 | 29900 | 29800 | 1801 |
| 392 | 20230817 | 125500 | 10881642300 | 29850 | 29950 | 30000 | 29850 | 1747 |
| 393 | 20230817 | 125400 | 10829404800 | 29950 | 30000 | 30000 | 29900 | 479 |
| 394 | 20230817 | 125300 | 10815068650 | 30000 | 29950 | 30000 | 29900 | 326 |
| 395 | 20230817 | 125200 | 10805303800 | 30000 | 29950 | 30000 | 29950 | 746 |
| 396 | 20230817 | 125100 | 10782961000 | 30000 | 30000 | 30000 | 29950 | 744 |
| 397 | 20230817 | 125000 | 10760676000 | 30000 | 30000 | 30050 | 29950 | 752 |
| 398 | 20230817 | 124900 | 10738112500 | 30050 | 30050 | 30050 | 30050 | 365 |
| 399 | 20230817 | 124800 | 10727144250 | 30050 | 30000 | 30050 | 30000 | 198 |
| 400 | 20230817 | 124700 | 10721203600 | 30000 | 30050 | 30050 | 30000 | 450 |
| 401 | 20230817 | 124600 | 10707696850 | 30050 | 30050 | 30050 | 30050 | 399 |
| 402 | 20230817 | 124500 | 10695706900 | 30000 | 30000 | 30050 | 30000 | 1047 |
| 403 | 20230817 | 124400 | 10664280400 | 30000 | 30100 | 30100 | 30000 | 773 |
| 404 | 20230817 | 124300 | 10641052600 | 30100 | 30050 | 30100 | 30000 | 1511 |
| 405 | 20230817 | 124200 | 10595639100 | 30050 | 30000 | 30050 | 30000 | 2439 |
| 406 | 20230817 | 124100 | 10522417000 | 30000 | 29950 | 30000 | 29950 | 3167 |
| 407 | 20230817 | 124000 | 10427510700 | 29950 | 29850 | 29950 | 29850 | 1540 |
| 408 | 20230817 | 123900 | 10381467200 | 29850 | 29850 | 29900 | 29850 | 796 |
| 409 | 20230817 | 123800 | 10357680950 | 29850 | 29850 | 29850 | 29800 | 224 |
| 410 | 20230817 | 123700 | 10350997600 | 29850 | 29800 | 29850 | 29800 | 498 |
| 411 | 20230817 | 123600 | 10336132400 | 29850 | 29850 | 29850 | 29800 | 55 |
| 412 | 20230817 | 123500 | 10334491600 | 29850 | 29850 | 29850 | 29800 | 302 |
| 413 | 20230817 | 123400 | 10325483200 | 29800 | 29850 | 29850 | 29800 | 1511 |
| 414 | 20230817 | 123300 | 10280436900 | 29850 | 29850 | 29850 | 29800 | 61 |
| 415 | 20230817 | 123200 | 10278616600 | 29850 | 29800 | 29850 | 29800 | 88 |
| 416 | 20230817 | 123100 | 10275993200 | 29850 | 29800 | 29850 | 29800 | 301 |
| 417 | 20230817 | 123000 | 10267008650 | 29800 | 29850 | 29850 | 29800 | 173 |
| 418 | 20230817 | 122900 | 10261847800 | 29850 | 29850 | 29850 | 29800 | 208 |
| 419 | 20230817 | 122800 | 10255639650 | 29850 | 29800 | 29850 | 29800 | 30 |
| 420 | 20230817 | 122700 | 10254744200 | 29800 | 29850 | 29850 | 29800 | 70 |
| 421 | 20230817 | 122600 | 10252657350 | 29850 | 29800 | 29850 | 29800 | 69 |
| 422 | 20230817 | 122500 | 10250600850 | 29850 | 29850 | 29850 | 29800 | 357 |
| 423 | 20230817 | 122400 | 10239944450 | 29850 | 29800 | 29850 | 29800 | 319 |
| 424 | 20230817 | 122300 | 10230435600 | 29850 | 29800 | 29850 | 29800 | 437 |
| 425 | 20230817 | 122200 | 10217393350 | 29800 | 29800 | 29850 | 29800 | 695 |
| 426 | 20230817 | 122100 | 10196662650 | 29850 | 29850 | 29850 | 29850 | 41 |
| 427 | 20230817 | 122000 | 10195438800 | 29850 | 29800 | 29850 | 29800 | 277 |
| 428 | 20230817 | 121900 | 10187184100 | 29800 | 29800 | 29850 | 29800 | 92 |
| 429 | 20230817 | 121800 | 10184442250 | 29850 | 29800 | 29850 | 29800 | 113 |
| 430 | 20230817 | 121700 | 10181074050 | 29850 | 29800 | 29850 | 29800 | 260 |
| 431 | 20230817 | 121600 | 10173324050 | 29800 | 29850 | 29850 | 29800 | 78 |
| 432 | 20230817 | 121500 | 10170998600 | 29850 | 29850 | 29850 | 29850 | 106 |
| 433 | 20230817 | 121400 | 10167834500 | 29850 | 29800 | 29850 | 29800 | 22 |
| 434 | 20230817 | 121300 | 10167178650 | 29800 | 29800 | 29850 | 29800 | 482 |
| 435 | 20230817 | 121200 | 10152813400 | 29850 | 29850 | 29850 | 29850 | 19 |
| 436 | 20230817 | 121100 | 10152246250 | 29850 | 29850 | 29850 | 29800 | 81 |
| 437 | 20230817 | 121000 | 10149829400 | 29850 | 29800 | 29850 | 29800 | 246 |
| 438 | 20230817 | 120900 | 10142488600 | 29800 | 29800 | 29850 | 29800 | 297 |
| 439 | 20230817 | 120800 | 10133637200 | 29800 | 29850 | 29850 | 29800 | 225 |
| 440 | 20230817 | 120700 | 10126921250 | 29850 | 29900 | 29900 | 29800 | 1769 |
| 441 | 20230817 | 120600 | 10074119000 | 29850 | 29850 | 29900 | 29850 | 82 |
| 442 | 20230817 | 120500 | 10071671100 | 29850 | 29850 | 29900 | 29800 | 1729 |
| 443 | 20230817 | 120400 | 10020059600 | 29850 | 29800 | 29850 | 29800 | 217 |
| 444 | 20230817 | 120300 | 10013582800 | 29850 | 29800 | 29850 | 29800 | 406 |
| 445 | 20230817 | 120200 | 10001478950 | 29850 | 29800 | 29850 | 29800 | 210 |
| 446 | 20230817 | 120100 | 9995220100 | 29800 | 29800 | 29800 | 29800 | 23 |
| 447 | 20230817 | 120000 | 9994534700 | 29800 | 29850 | 29850 | 29800 | 95 |
| 448 | 20230817 | 115900 | 9991703650 | 29800 | 29800 | 29850 | 29800 | 750 |
| 449 | 20230817 | 115800 | 9969353150 | 29850 | 29800 | 29850 | 29800 | 327 |
| 450 | 20230817 | 115700 | 9959593350 | 29850 | 29850 | 29850 | 29800 | 1235 |
| 451 | 20230817 | 115600 | 9922752150 | 29850 | 29850 | 29850 | 29800 | 541 |
| 452 | 20230817 | 115500 | 9906609600 | 29850 | 29800 | 29850 | 29800 | 1892 |
| 453 | 20230817 | 115400 | 9850188100 | 29750 | 29700 | 29750 | 29700 | 1734 |
| 454 | 20230817 | 115300 | 9798626950 | 29700 | 29550 | 29700 | 29550 | 368 |
| 455 | 20230817 | 115200 | 9787716900 | 29550 | 29550 | 29550 | 29500 | 1303 |
| 456 | 20230817 | 115100 | 9749219350 | 29550 | 29650 | 29650 | 29550 | 843 |
| 457 | 20230817 | 115000 | 9724262100 | 29650 | 29650 | 29650 | 29650 | 118 |
| 458 | 20230817 | 114900 | 9720763400 | 29600 | 29600 | 29650 | 29600 | 362 |
| 459 | 20230817 | 114800 | 9710039550 | 29650 | 29650 | 29700 | 29650 | 1523 |
| 460 | 20230817 | 114700 | 9664882500 | 29700 | 29700 | 29750 | 29700 | 1393 |
| 461 | 20230817 | 114600 | 9623510250 | 29700 | 29650 | 29700 | 29650 | 1550 |
| 462 | 20230817 | 114500 | 9577476400 | 29700 | 29700 | 29700 | 29650 | 1109 |
| 463 | 20230817 | 114400 | 9544541450 | 29700 | 29650 | 29700 | 29650 | 84 |
| 464 | 20230817 | 114300 | 9542049100 | 29650 | 29650 | 29650 | 29650 | 372 |
| 465 | 20230817 | 114200 | 9531019300 | 29700 | 29700 | 29700 | 29600 | 401 |
| 466 | 20230817 | 114100 | 9519125500 | 29650 | 29600 | 29700 | 29550 | 1747 |
| 467 | 20230817 | 114000 | 9467389350 | 29600 | 29550 | 29600 | 29550 | 457 |
| 468 | 20230817 | 113900 | 9453876400 | 29550 | 29550 | 29600 | 29550 | 468 |
| 469 | 20230817 | 113800 | 9440024900 | 29550 | 29600 | 29600 | 29550 | 361 |
| 470 | 20230817 | 113700 | 9429356450 | 29550 | 29550 | 29600 | 29550 | 381 |
| 471 | 20230817 | 113600 | 9418097850 | 29500 | 29500 | 29550 | 29500 | 367 |
| 472 | 20230817 | 113500 | 9407265100 | 29550 | 29500 | 29600 | 29450 | 2604 |
| 473 | 20230817 | 113400 | 9330435150 | 29500 | 29450 | 29500 | 29450 | 266 |
| 474 | 20230817 | 113300 | 9322593000 | 29400 | 29450 | 29450 | 29400 | 138 |
| 475 | 20230817 | 113200 | 9318529700 | 29450 | 29400 | 29450 | 29400 | 421 |
| 476 | 20230817 | 113100 | 9306145400 | 29400 | 29400 | 29500 | 29400 | 614 |
| 477 | 20230817 | 113000 | 9288061100 | 29400 | 29450 | 29450 | 29400 | 245 |
| 478 | 20230817 | 112900 | 9280850000 | 29450 | 29450 | 29500 | 29450 | 518 |
| 479 | 20230817 | 112800 | 9265592700 | 29450 | 29450 | 29500 | 29450 | 506 |
| 480 | 20230817 | 112700 | 9250680850 | 29500 | 29450 | 29500 | 29450 | 501 |
| 481 | 20230817 | 112600 | 9235925350 | 29500 | 29450 | 29500 | 29450 | 1129 |
| 482 | 20230817 | 112500 | 9202671700 | 29450 | 29500 | 29500 | 29450 | 149 |
| 483 | 20230817 | 112400 | 9198280900 | 29450 | 29450 | 29500 | 29450 | 514 |
| 484 | 20230817 | 112300 | 9183143150 | 29450 | 29500 | 29500 | 29450 | 100 |
| 485 | 20230817 | 112200 | 9180197500 | 29450 | 29450 | 29500 | 29450 | 639 |
| 486 | 20230817 | 112100 | 9161376800 | 29450 | 29400 | 29450 | 29350 | 392 |
| 487 | 20230817 | 112000 | 9149847600 | 29400 | 29350 | 29400 | 29350 | 529 |
| 488 | 20230817 | 111900 | 9134313800 | 29300 | 29300 | 29300 | 29300 | 136 |
| 489 | 20230817 | 111800 | 9130329000 | 29300 | 29350 | 29350 | 29300 | 341 |
| 490 | 20230817 | 111700 | 9120334100 | 29300 | 29350 | 29350 | 29300 | 188 |
| 491 | 20230817 | 111600 | 9114823050 | 29300 | 29350 | 29350 | 29300 | 287 |
| 492 | 20230817 | 111500 | 9106410300 | 29300 | 29300 | 29300 | 29300 | 320 |
| 493 | 20230817 | 111400 | 9097034300 | 29300 | 29250 | 29350 | 29200 | 1559 |
| 494 | 20230817 | 111300 | 9051464500 | 29250 | 29300 | 29300 | 29250 | 622 |
| 495 | 20230817 | 111200 | 9033259750 | 29300 | 29350 | 29350 | 29250 | 4015 |
| 496 | 20230817 | 111100 | 8915764050 | 29300 | 29350 | 29350 | 29300 | 669 |
| 497 | 20230817 | 111000 | 8896144100 | 29350 | 29400 | 29400 | 29350 | 167 |
| 498 | 20230817 | 110900 | 8891239550 | 29400 | 29450 | 29450 | 29400 | 501 |
| 499 | 20230817 | 110800 | 8876507850 | 29450 | 29400 | 29450 | 29400 | 843 |
| 500 | 20230817 | 110700 | 8851716000 | 29450 | 29500 | 29500 | 29450 | 371 |
| 501 | 20230817 | 110600 | 8840788400 | 29450 | 29450 | 29500 | 29450 | 1294 |
| 502 | 20230817 | 110500 | 8802671700 | 29500 | 29500 | 29550 | 29450 | 184 |
| 503 | 20230817 | 110400 | 8797249150 | 29500 | 29500 | 29500 | 29450 | 349 |
| 504 | 20230817 | 110300 | 8786958800 | 29450 | 29500 | 29500 | 29450 | 333 |
| 505 | 20230817 | 110200 | 8777142300 | 29500 | 29550 | 29550 | 29500 | 583 |
| 506 | 20230817 | 110100 | 8759938350 | 29550 | 29500 | 29550 | 29500 | 341 |
| 507 | 20230817 | 110000 | 8749871950 | 29500 | 29550 | 29550 | 29450 | 928 |
| 508 | 20230817 | 105900 | 8722490350 | 29550 | 29550 | 29550 | 29550 | 1205 |
| 509 | 20230817 | 105800 | 8686882600 | 29550 | 29550 | 29550 | 29500 | 771 |
| 510 | 20230817 | 105700 | 8664099850 | 29550 | 29500 | 29550 | 29500 | 651 |
| 511 | 20230817 | 105600 | 8644884150 | 29500 | 29550 | 29550 | 29500 | 816 |
| 512 | 20230817 | 105500 | 8620795550 | 29550 | 29550 | 29600 | 29500 | 1383 |
| 513 | 20230817 | 105400 | 8579937200 | 29600 | 29550 | 29600 | 29550 | 505 |
| 514 | 20230817 | 105300 | 8565002550 | 29550 | 29550 | 29600 | 29550 | 753 |
| 515 | 20230817 | 105200 | 8542748700 | 29550 | 29550 | 29600 | 29550 | 1248 |
| 516 | 20230817 | 105100 | 8505864650 | 29550 | 29600 | 29650 | 29550 | 1302 |
| 517 | 20230817 | 105000 | 8467322000 | 29650 | 29700 | 29750 | 29600 | 2422 |
| 518 | 20230817 | 104900 | 8395486350 | 29700 | 29650 | 29700 | 29650 | 1958 |
| 519 | 20230817 | 104800 | 8337341850 | 29650 | 29700 | 29700 | 29650 | 490 |
| 520 | 20230817 | 104700 | 8322804550 | 29700 | 29650 | 29700 | 29600 | 1562 |
| 521 | 20230817 | 104600 | 8276494200 | 29650 | 29550 | 29650 | 29500 | 1301 |
| 522 | 20230817 | 104500 | 8238008700 | 29550 | 29550 | 29600 | 29500 | 2210 |
| 523 | 20230817 | 104400 | 8172629650 | 29600 | 29550 | 29600 | 29500 | 1392 |
| 524 | 20230817 | 104300 | 8131475500 | 29550 | 29600 | 29600 | 29550 | 892 |
| 525 | 20230817 | 104200 | 8105094400 | 29600 | 29400 | 29600 | 29400 | 3518 |
| 526 | 20230817 | 104100 | 8001298200 | 29350 | 29350 | 29400 | 29300 | 568 |
| 527 | 20230817 | 104000 | 7984618900 | 29400 | 29400 | 29400 | 29250 | 683 |
| 528 | 20230817 | 103900 | 7964582850 | 29300 | 29400 | 29400 | 29300 | 952 |
| 529 | 20230817 | 103800 | 7936599600 | 29400 | 29200 | 29400 | 29200 | 1568 |
| 530 | 20230817 | 103700 | 7890680100 | 29200 | 29200 | 29250 | 29200 | 2161 |
| 531 | 20230817 | 103600 | 7827564450 | 29250 | 29200 | 29250 | 29200 | 263 |
| 532 | 20230817 | 103500 | 7819883750 | 29250 | 29300 | 29300 | 29200 | 364 |
| 533 | 20230817 | 103400 | 7809242400 | 29250 | 29200 | 29250 | 29200 | 770 |
| 534 | 20230817 | 103300 | 7786748800 | 29200 | 29200 | 29250 | 29200 | 680 |
| 535 | 20230817 | 103200 | 7766885600 | 29200 | 29250 | 29250 | 29200 | 2100 |
| 536 | 20230817 | 103100 | 7705560400 | 29250 | 29250 | 29250 | 29200 | 824 |
| 537 | 20230817 | 103000 | 7681463300 | 29250 | 29300 | 29300 | 29250 | 329 |
| 538 | 20230817 | 102900 | 7671838000 | 29250 | 29250 | 29300 | 29200 | 2943 |
| 539 | 20230817 | 102800 | 7585799550 | 29250 | 29350 | 29350 | 29250 | 195 |
| 540 | 20230817 | 102700 | 7580086800 | 29350 | 29250 | 29400 | 29250 | 564 |
| 541 | 20230817 | 102600 | 7563570850 | 29250 | 29200 | 29250 | 29200 | 960 |
| 542 | 20230817 | 102500 | 7535536050 | 29200 | 29200 | 29250 | 29200 | 1722 |
| 543 | 20230817 | 102400 | 7485248650 | 29200 | 29250 | 29250 | 29200 | 238 |
| 544 | 20230817 | 102300 | 7478297600 | 29250 | 29200 | 29250 | 29150 | 2473 |
| 545 | 20230817 | 102200 | 7406085900 | 29200 | 29250 | 29250 | 29150 | 1434 |
| 546 | 20230817 | 102100 | 7364210350 | 29250 | 29300 | 29300 | 29250 | 3661 |
| 547 | 20230817 | 102000 | 7257015800 | 29300 | 29300 | 29350 | 29300 | 384 |
| 548 | 20230817 | 101900 | 7245758600 | 29300 | 29300 | 29350 | 29300 | 187 |
| 549 | 20230817 | 101800 | 7240276950 | 29300 | 29350 | 29350 | 29300 | 171 |
| 550 | 20230817 | 101700 | 7235265050 | 29350 | 29350 | 29350 | 29300 | 1033 |
| 551 | 20230817 | 101600 | 7204971300 | 29350 | 29350 | 29350 | 29300 | 240 |
| 552 | 20230817 | 101500 | 7197932850 | 29350 | 29400 | 29400 | 29350 | 1629 |
| 553 | 20230817 | 101400 | 7150113050 | 29400 | 29400 | 29400 | 29350 | 500 |
| 554 | 20230817 | 101300 | 7135429900 | 29400 | 29400 | 29400 | 29350 | 1176 |
| 555 | 20230817 | 101200 | 7100869400 | 29400 | 29450 | 29500 | 29400 | 2422 |
| 556 | 20230817 | 101100 | 7029571300 | 29450 | 29500 | 29550 | 29450 | 4275 |
| 557 | 20230817 | 101000 | 6903556650 | 29500 | 29500 | 29500 | 29450 | 860 |
| 558 | 20230817 | 100900 | 6878193400 | 29500 | 29450 | 29550 | 29400 | 4359 |
| 559 | 20230817 | 100800 | 6749613750 | 29450 | 29350 | 29450 | 29350 | 2738 |
| 560 | 20230817 | 100700 | 6669086100 | 29350 | 29300 | 29350 | 29300 | 1603 |
| 561 | 20230817 | 100600 | 6622044700 | 29300 | 29250 | 29300 | 29250 | 1231 |
| 562 | 20230817 | 100500 | 6585981350 | 29300 | 29200 | 29300 | 29200 | 2759 |
| 563 | 20230817 | 100400 | 6505284350 | 29200 | 29200 | 29300 | 29200 | 920 |
| 564 | 20230817 | 100300 | 6478379950 | 29200 | 29250 | 29250 | 29200 | 1796 |
| 565 | 20230817 | 100200 | 6425869000 | 29250 | 29200 | 29250 | 29150 | 1552 |
| 566 | 20230817 | 100100 | 6380562600 | 29200 | 29150 | 29200 | 29150 | 829 |
| 567 | 20230817 | 100000 | 6356368400 | 29150 | 29200 | 29200 | 29150 | 456 |
| 568 | 20230817 | 095900 | 6343072650 | 29200 | 29200 | 29250 | 29150 | 1116 |
| 569 | 20230817 | 095800 | 6310484400 | 29200 | 29200 | 29200 | 29200 | 359 |
| 570 | 20230817 | 095700 | 6300001600 | 29200 | 29150 | 29200 | 29150 | 240 |
| 571 | 20230817 | 095600 | 6293001400 | 29100 | 29150 | 29200 | 29100 | 962 |
| 572 | 20230817 | 095500 | 6264960800 | 29150 | 29150 | 29200 | 29150 | 787 |
| 573 | 20230817 | 095400 | 6242001200 | 29150 | 29250 | 29250 | 29150 | 847 |
| 574 | 20230817 | 095300 | 6217258050 | 29250 | 29200 | 29300 | 29200 | 579 |
| 575 | 20230817 | 095200 | 6200318950 | 29200 | 29150 | 29200 | 29150 | 591 |
| 576 | 20230817 | 095100 | 6183087550 | 29150 | 29350 | 29350 | 29100 | 3418 |
| 577 | 20230817 | 095000 | 6083087350 | 29350 | 29300 | 29400 | 29300 | 651 |
| 578 | 20230817 | 094900 | 6063981250 | 29300 | 29200 | 29350 | 29200 | 4153 |
| 579 | 20230817 | 094800 | 5942369750 | 29200 | 29200 | 29200 | 29100 | 1447 |
| 580 | 20230817 | 094700 | 5900129100 | 29200 | 29200 | 29250 | 29150 | 1656 |
| 581 | 20230817 | 094600 | 5851795650 | 29200 | 29100 | 29250 | 29100 | 3751 |
| 582 | 20230817 | 094500 | 5742295800 | 29150 | 29100 | 29150 | 29050 | 1343 |
| 583 | 20230817 | 094400 | 5703203950 | 29100 | 29050 | 29100 | 29000 | 715 |
| 584 | 20230817 | 094300 | 5682453200 | 29050 | 29000 | 29050 | 29000 | 318 |
| 585 | 20230817 | 094200 | 5673229400 | 29000 | 29050 | 29050 | 28950 | 1395 |
| 586 | 20230817 | 094100 | 5632784250 | 29050 | 29050 | 29100 | 29000 | 2461 |
| 587 | 20230817 | 094000 | 5561375700 | 29050 | 29100 | 29100 | 29000 | 3131 |
| 588 | 20230817 | 093900 | 5470442550 | 29100 | 29100 | 29100 | 29050 | 2593 |
| 589 | 20230817 | 093800 | 5395072400 | 29100 | 29050 | 29100 | 29000 | 2263 |
| 590 | 20230817 | 093700 | 5329325250 | 29050 | 29000 | 29050 | 29000 | 1732 |
| 591 | 20230817 | 093600 | 5279078400 | 29000 | 29000 | 29000 | 28950 | 2879 |
| 592 | 20230817 | 093500 | 5195651900 | 29000 | 28900 | 29000 | 28900 | 1224 |
| 593 | 20230817 | 093400 | 5160193150 | 28850 | 28900 | 29000 | 28800 | 2242 |
| 594 | 20230817 | 093300 | 5095459150 | 28750 | 28800 | 28900 | 28700 | 2192 |
| 595 | 20230817 | 093200 | 5032374850 | 28800 | 28700 | 28850 | 28700 | 6951 |
| 596 | 20230817 | 093100 | 4832367900 | 28700 | 28850 | 28850 | 28700 | 7616 |
| 597 | 20230817 | 093000 | 4613267850 | 28800 | 28900 | 28900 | 28800 | 5461 |
| 598 | 20230817 | 092900 | 4455742200 | 28900 | 28900 | 28950 | 28850 | 3986 |
| 599 | 20230817 | 092800 | 4340573400 | 28900 | 29000 | 29000 | 28900 | 1534 |
| 600 | 20230817 | 092700 | 4296176750 | 28950 | 28950 | 29000 | 28950 | 341 |
| 601 | 20230817 | 092600 | 4286300100 | 28950 | 29050 | 29050 | 28950 | 3566 |
| 602 | 20230817 | 092500 | 4183021500 | 29000 | 29000 | 29100 | 29000 | 8672 |
| 603 | 20230817 | 092400 | 3931442200 | 29000 | 29050 | 29100 | 29000 | 3697 |
| 604 | 20230817 | 092300 | 3824162450 | 29050 | 29100 | 29100 | 29000 | 3049 |
| 605 | 20230817 | 092200 | 3735579100 | 29100 | 29050 | 29100 | 29000 | 2450 |
| 606 | 20230817 | 092100 | 3664429950 | 29000 | 29050 | 29100 | 29000 | 2979 |
| 607 | 20230817 | 092000 | 3577903050 | 29050 | 29200 | 29200 | 29050 | 4271 |
| 608 | 20230817 | 091900 | 3453694950 | 29150 | 29250 | 29300 | 29150 | 2376 |
| 609 | 20230817 | 091800 | 3384287150 | 29300 | 29400 | 29400 | 29250 | 2440 |
| 610 | 20230817 | 091700 | 3312796150 | 29350 | 29550 | 29600 | 29350 | 6061 |
| 611 | 20230817 | 091600 | 3134047850 | 29600 | 29550 | 29650 | 29500 | 2117 |
| 612 | 20230817 | 091500 | 3071432800 | 29550 | 29450 | 29600 | 29450 | 3444 |
| 613 | 20230817 | 091400 | 2969770850 | 29400 | 29250 | 29400 | 29200 | 4997 |
| 614 | 20230817 | 091300 | 2823509800 | 29250 | 29300 | 29400 | 29200 | 1891 |
| 615 | 20230817 | 091200 | 2768114600 | 29300 | 29300 | 29300 | 29200 | 2043 |
| 616 | 20230817 | 091100 | 2708387500 | 29250 | 29200 | 29250 | 29150 | 3101 |
| 617 | 20230817 | 091000 | 2617818750 | 29200 | 29350 | 29400 | 29200 | 3221 |
| 618 | 20230817 | 090900 | 2523471150 | 29300 | 29150 | 29400 | 29050 | 2205 |
| 619 | 20230817 | 090800 | 2458965450 | 29250 | 29050 | 29400 | 28600 | 20644 |
| 620 | 20230817 | 090700 | 1861645500 | 29100 | 29050 | 29200 | 29000 | 10006 |
| 621 | 20230817 | 090600 | 1570804550 | 29050 | 29200 | 29300 | 29050 | 7469 |
| 622 | 20230817 | 090500 | 1353296200 | 29250 | 29350 | 29400 | 29200 | 9395 |
| 623 | 20230817 | 090400 | 1078239700 | 29350 | 29350 | 29450 | 29300 | 4948 |
| 624 | 20230817 | 090300 | 932954900 | 29300 | 29500 | 29500 | 29250 | 6720 |
| 625 | 20230817 | 090200 | 735618450 | 29500 | 29450 | 29600 | 29450 | 3448 |
| 626 | 20230817 | 090100 | 633938500 | 29450 | 29450 | 29600 | 29350 | 4547 |
| 627 | 20230817 | 090000 | 500034200 | 29300 | 29500 | 29500 | 29250 | 16874 |