29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 3 | 20230817 | 185400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20230817 | 185300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20230817 | 185200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20230817 | 185100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20230817 | 185000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20230817 | 184900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20230817 | 184800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20230817 | 184700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20230817 | 184600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20230817 | 184500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20230817 | 184400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20230817 | 184300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20230817 | 184200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20230817 | 184100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20230817 | 184000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20230817 | 183900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20230817 | 183800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20230817 | 183700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20230817 | 183600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20230817 | 183500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20230817 | 183400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20230817 | 183300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20230817 | 183200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20230817 | 183100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20230817 | 183000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20230817 | 182900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20230817 | 182800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20230817 | 182700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20230817 | 182600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20230817 | 182500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 33 | 20230817 | 182400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20230817 | 182300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20230817 | 182200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20230817 | 182100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20230817 | 182000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20230817 | 181900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20230817 | 181800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20230817 | 181700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20230817 | 181600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20230817 | 181500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20230817 | 181400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20230817 | 181300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20230817 | 181200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20230817 | 181100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20230817 | 181000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20230817 | 180900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20230817 | 180800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20230817 | 180700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20230817 | 180600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20230817 | 180500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20230817 | 180400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20230817 | 180300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20230817 | 180200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20230817 | 180100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20230817 | 180000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20230817 | 175900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20230817 | 175800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20230817 | 175700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20230817 | 175600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20230817 | 175500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 63 | 20230817 | 175400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20230817 | 175300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20230817 | 175200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20230817 | 175100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20230817 | 175000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20230817 | 174900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20230817 | 174800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20230817 | 174700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20230817 | 174600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20230817 | 174500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20230817 | 174400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20230817 | 174300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20230817 | 174200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20230817 | 174100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20230817 | 174000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20230817 | 173900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20230817 | 173800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20230817 | 173700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20230817 | 173600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20230817 | 173500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20230817 | 173400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20230817 | 173300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20230817 | 173200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20230817 | 173100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20230817 | 173000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20230817 | 172900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20230817 | 172800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20230817 | 172700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20230817 | 172600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20230817 | 172500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 93 | 20230817 | 172400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20230817 | 172300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20230817 | 172200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20230817 | 172100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20230817 | 172000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20230817 | 171900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20230817 | 171800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20230817 | 171700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20230817 | 171600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20230817 | 171500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20230817 | 171400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20230817 | 171300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20230817 | 171200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20230817 | 171100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20230817 | 171000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20230817 | 170900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20230817 | 170800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20230817 | 170700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20230817 | 170600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20230817 | 170500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20230817 | 170400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20230817 | 170300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20230817 | 170200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20230817 | 170100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20230817 | 170000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20230817 | 165900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20230817 | 165800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20230817 | 165700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20230817 | 165600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20230817 | 165500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 123 | 20230817 | 165400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20230817 | 165300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20230817 | 165200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20230817 | 165100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20230817 | 165000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20230817 | 164900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20230817 | 164800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20230817 | 164700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20230817 | 164600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20230817 | 164500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20230817 | 164400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20230817 | 164300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20230817 | 164200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20230817 | 164100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20230817 | 164000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20230817 | 163900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20230817 | 163800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20230817 | 163700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20230817 | 163600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20230817 | 163500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20230817 | 163400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20230817 | 163300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20230817 | 163200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20230817 | 163100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20230817 | 163000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20230817 | 162900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20230817 | 162800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20230817 | 162700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20230817 | 162600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20230817 | 162500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 153 | 20230817 | 162400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20230817 | 162300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20230817 | 162200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20230817 | 162100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20230817 | 162000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20230817 | 161900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20230817 | 161800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20230817 | 161700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20230817 | 161600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20230817 | 161500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20230817 | 161400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20230817 | 161300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20230817 | 161200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20230817 | 161100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20230817 | 161000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20230817 | 160900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20230817 | 160800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20230817 | 160700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20230817 | 160600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20230817 | 160500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20230817 | 160400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20230817 | 160300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20230817 | 160200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20230817 | 160100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20230817 | 160000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20230817 | 155900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20230817 | 155800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20230817 | 155700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20230817 | 155600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20230817 | 155500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 183 | 20230817 | 155400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20230817 | 155300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20230817 | 155200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20230817 | 155100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20230817 | 155000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20230817 | 154900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20230817 | 154800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20230817 | 154700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20230817 | 154600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20230817 | 154500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20230817 | 154400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20230817 | 154300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20230817 | 154200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20230817 | 154100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20230817 | 154000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20230817 | 153900 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20230817 | 153800 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20230817 | 153700 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 201 | 20230817 | 153600 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 202 | 20230817 | 153500 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 203 | 20230817 | 153400 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 204 | 20230817 | 153300 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 205 | 20230817 | 153200 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 206 | 20230817 | 153100 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 0 |
| 207 | 20230817 | 153000 | 3401456760 | 6990 | 6990 | 6990 | 6990 | 18548 |
| 208 | 20230817 | 152900 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20230817 | 152800 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20230817 | 152700 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20230817 | 152600 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20230817 | 152500 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 213 | 20230817 | 152400 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20230817 | 152300 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20230817 | 152200 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20230817 | 152100 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20230817 | 152000 | 3271806240 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20230817 | 151900 | 3271806240 | 7000 | 7010 | 7010 | 7000 | 2267 |
| 219 | 20230817 | 151800 | 3255936950 | 7000 | 7000 | 7000 | 7000 | 3461 |
| 220 | 20230817 | 151700 | 3231709950 | 6990 | 7000 | 7000 | 6990 | 598 |
| 221 | 20230817 | 151600 | 3227529640 | 6990 | 6990 | 6990 | 6990 | 35 |
| 222 | 20230817 | 151500 | 3227284990 | 6990 | 6990 | 6990 | 6990 | 234 |
| 223 | 20230817 | 151400 | 3225649330 | 6990 | 7000 | 7010 | 6990 | 1481 |
| 224 | 20230817 | 151300 | 3215288340 | 7010 | 7000 | 7010 | 6990 | 1048 |
| 225 | 20230817 | 151200 | 3207952610 | 7000 | 6980 | 7000 | 6980 | 3913 |
| 226 | 20230817 | 151100 | 3180614850 | 6980 | 6980 | 6990 | 6980 | 151 |
| 227 | 20230817 | 151000 | 3179559870 | 7000 | 6980 | 7000 | 6980 | 781 |
| 228 | 20230817 | 150900 | 3174101080 | 6980 | 6980 | 6990 | 6980 | 1590 |
| 229 | 20230817 | 150800 | 3163001270 | 6990 | 6990 | 6990 | 6980 | 427 |
| 230 | 20230817 | 150700 | 3160017240 | 6980 | 6980 | 6980 | 6980 | 300 |
| 231 | 20230817 | 150600 | 3157923240 | 6990 | 6990 | 6990 | 6990 | 143 |
| 232 | 20230817 | 150500 | 3156923670 | 6990 | 6990 | 6990 | 6990 | 185 |
| 233 | 20230817 | 150400 | 3155630520 | 6990 | 6980 | 6990 | 6950 | 601 |
| 234 | 20230817 | 150300 | 3151440840 | 6990 | 6990 | 6990 | 6990 | 5 |
| 235 | 20230817 | 150200 | 3151405890 | 6990 | 6970 | 6990 | 6970 | 101 |
| 236 | 20230817 | 150100 | 3150701900 | 6980 | 6970 | 6980 | 6970 | 2039 |
| 237 | 20230817 | 150000 | 3136475180 | 6940 | 6960 | 6980 | 6940 | 1644 |
| 238 | 20230817 | 145900 | 3125058400 | 6940 | 6980 | 6980 | 6940 | 2004 |
| 239 | 20230817 | 145800 | 3111123100 | 7000 | 7000 | 7000 | 7000 | 100 |
| 240 | 20230817 | 145700 | 3110423100 | 7010 | 7010 | 7010 | 6950 | 2365 |
| 241 | 20230817 | 145600 | 3093940110 | 7000 | 7000 | 7000 | 7000 | 43 |
| 242 | 20230817 | 145500 | 3093639110 | 7000 | 7000 | 7000 | 7000 | 3 |
| 243 | 20230817 | 145400 | 3093618110 | 7000 | 7000 | 7010 | 7000 | 349 |
| 244 | 20230817 | 145300 | 3091175100 | 7000 | 7000 | 7000 | 7000 | 527 |
| 245 | 20230817 | 145200 | 3087486100 | 7000 | 6990 | 7000 | 6990 | 114 |
| 246 | 20230817 | 145100 | 3086689230 | 6990 | 7000 | 7000 | 6990 | 16 |
| 247 | 20230817 | 145000 | 3086577380 | 6980 | 6980 | 6980 | 6980 | 50 |
| 248 | 20230817 | 144900 | 3086228380 | 7000 | 7000 | 7000 | 7000 | 1 |
| 249 | 20230817 | 144800 | 3086221380 | 6980 | 7000 | 7000 | 6980 | 34 |
| 250 | 20230817 | 144700 | 3085983400 | 7000 | 7000 | 7000 | 7000 | 0 |
| 251 | 20230817 | 144600 | 3085983400 | 7000 | 7000 | 7000 | 7000 | 11 |
| 252 | 20230817 | 144500 | 3085906400 | 6950 | 6980 | 6980 | 6950 | 1500 |
| 253 | 20230817 | 144400 | 3075453160 | 6990 | 7000 | 7000 | 6990 | 82 |
| 254 | 20230817 | 144300 | 3074879970 | 6980 | 6980 | 6980 | 6980 | 2554 |
| 255 | 20230817 | 144200 | 3057053050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 256 | 20230817 | 144100 | 3057053050 | 6980 | 7020 | 7020 | 6980 | 689 |
| 257 | 20230817 | 144000 | 3052239290 | 7030 | 7030 | 7030 | 7030 | 0 |
| 258 | 20230817 | 143900 | 3052239290 | 7030 | 7000 | 7030 | 7000 | 2130 |
| 259 | 20230817 | 143800 | 3037295780 | 7010 | 7020 | 7020 | 7010 | 3 |
| 260 | 20230817 | 143700 | 3037274740 | 7020 | 7020 | 7020 | 7020 | 3 |
| 261 | 20230817 | 143600 | 3037253680 | 7060 | 7060 | 7060 | 7060 | 0 |
| 262 | 20230817 | 143500 | 3037253680 | 7060 | 7030 | 7060 | 7010 | 2400 |
| 263 | 20230817 | 143400 | 3020349140 | 6990 | 7020 | 7050 | 6990 | 318 |
| 264 | 20230817 | 143300 | 3018115140 | 6980 | 6990 | 7020 | 6980 | 1825 |
| 265 | 20230817 | 143200 | 3005371300 | 6990 | 7000 | 7000 | 6990 | 390 |
| 266 | 20230817 | 143100 | 3002642300 | 7010 | 7030 | 7030 | 7000 | 746 |
| 267 | 20230817 | 143000 | 2997415620 | 7000 | 7000 | 7000 | 7000 | 17 |
| 268 | 20230817 | 142900 | 2997296620 | 7000 | 7010 | 7010 | 7000 | 728 |
| 269 | 20230817 | 142800 | 2992197580 | 7030 | 7030 | 7030 | 7030 | 80 |
| 270 | 20230817 | 142700 | 2991635180 | 7030 | 7000 | 7030 | 7000 | 597 |
| 271 | 20230817 | 142600 | 2987456150 | 7000 | 7010 | 7010 | 7000 | 881 |
| 272 | 20230817 | 142500 | 2981283550 | 7020 | 7020 | 7020 | 7020 | 18 |
| 273 | 20230817 | 142400 | 2981157190 | 7020 | 7020 | 7030 | 7020 | 825 |
| 274 | 20230817 | 142300 | 2975365190 | 7020 | 7030 | 7030 | 7020 | 700 |
| 275 | 20230817 | 142200 | 2970450060 | 7050 | 7050 | 7050 | 7030 | 322 |
| 276 | 20230817 | 142100 | 2968185960 | 7050 | 7050 | 7050 | 7050 | 0 |
| 277 | 20230817 | 142000 | 2968185960 | 7050 | 7050 | 7050 | 7050 | 1 |
| 278 | 20230817 | 141900 | 2968178910 | 7020 | 7020 | 7020 | 7020 | 68 |
| 279 | 20230817 | 141800 | 2967701550 | 7050 | 7020 | 7050 | 7020 | 6 |
| 280 | 20230817 | 141700 | 2967659400 | 7020 | 7050 | 7050 | 7020 | 202 |
| 281 | 20230817 | 141600 | 2966241300 | 7030 | 7040 | 7040 | 7030 | 364 |
| 282 | 20230817 | 141500 | 2963682180 | 7030 | 7020 | 7030 | 7010 | 1236 |
| 283 | 20230817 | 141400 | 2955001810 | 7030 | 7050 | 7050 | 7030 | 521 |
| 284 | 20230817 | 141300 | 2951332760 | 7050 | 7030 | 7050 | 7030 | 729 |
| 285 | 20230817 | 141200 | 2946201290 | 7050 | 7050 | 7050 | 7040 | 1062 |
| 286 | 20230817 | 141100 | 2938714210 | 7060 | 7060 | 7060 | 7060 | 0 |
| 287 | 20230817 | 141000 | 2938714210 | 7060 | 7060 | 7060 | 7060 | 22 |
| 288 | 20230817 | 140900 | 2938558890 | 7020 | 7020 | 7020 | 7020 | 501 |
| 289 | 20230817 | 140800 | 2935041870 | 7020 | 7020 | 7020 | 7020 | 0 |
| 290 | 20230817 | 140700 | 2935041870 | 7020 | 7060 | 7060 | 7020 | 41 |
| 291 | 20230817 | 140600 | 2934752850 | 7010 | 7030 | 7060 | 7010 | 1543 |
| 292 | 20230817 | 140500 | 2923923070 | 7050 | 7020 | 7050 | 7020 | 517 |
| 293 | 20230817 | 140400 | 2920293700 | 7020 | 7070 | 7070 | 7020 | 3 |
| 294 | 20230817 | 140300 | 2920272560 | 7020 | 7050 | 7050 | 7020 | 1050 |
| 295 | 20230817 | 140200 | 2912894270 | 7070 | 7070 | 7070 | 7070 | 0 |
| 296 | 20230817 | 140100 | 2912894270 | 7070 | 7070 | 7070 | 7070 | 10 |
| 297 | 20230817 | 140000 | 2912823570 | 7070 | 7030 | 7070 | 7010 | 2013 |
| 298 | 20230817 | 135900 | 2898669420 | 7070 | 7070 | 7070 | 7070 | 1 |
| 299 | 20230817 | 135800 | 2898662350 | 7070 | 7070 | 7070 | 7070 | 2 |
| 300 | 20230817 | 135700 | 2898648210 | 7070 | 7040 | 7070 | 7030 | 787 |
| 301 | 20230817 | 135600 | 2893110450 | 7050 | 7080 | 7080 | 7050 | 623 |
| 302 | 20230817 | 135500 | 2888718270 | 7060 | 7070 | 7070 | 7060 | 255 |
| 303 | 20230817 | 135400 | 2886917280 | 7070 | 7070 | 7070 | 7070 | 30 |
| 304 | 20230817 | 135300 | 2886705180 | 7070 | 7070 | 7070 | 7070 | 30 |
| 305 | 20230817 | 135200 | 2886493080 | 7070 | 7070 | 7070 | 7070 | 1 |
| 306 | 20230817 | 135100 | 2886486010 | 7090 | 7060 | 7090 | 7060 | 190 |
| 307 | 20230817 | 135000 | 2885144550 | 7070 | 7070 | 7070 | 7060 | 351 |
| 308 | 20230817 | 134900 | 2882663260 | 7080 | 7090 | 7090 | 7080 | 621 |
| 309 | 20230817 | 134800 | 2878261580 | 7090 | 7090 | 7090 | 7090 | 61 |
| 310 | 20230817 | 134700 | 2877829090 | 7090 | 7080 | 7090 | 7080 | 378 |
| 311 | 20230817 | 134600 | 2875150390 | 7090 | 7080 | 7090 | 7080 | 473 |
| 312 | 20230817 | 134500 | 2871799650 | 7080 | 7080 | 7080 | 7080 | 754 |
| 313 | 20230817 | 134400 | 2866461330 | 7090 | 7080 | 7090 | 7080 | 1434 |
| 314 | 20230817 | 134300 | 2856303470 | 7090 | 7070 | 7090 | 7070 | 519 |
| 315 | 20230817 | 134200 | 2852629670 | 7070 | 7070 | 7070 | 7070 | 483 |
| 316 | 20230817 | 134100 | 2849214860 | 7070 | 7070 | 7070 | 7070 | 0 |
| 317 | 20230817 | 134000 | 2849214860 | 7070 | 7080 | 7080 | 7070 | 1770 |
| 318 | 20230817 | 133900 | 2836689490 | 7080 | 7100 | 7100 | 7080 | 275 |
| 319 | 20230817 | 133800 | 2834740510 | 7090 | 7060 | 7090 | 7060 | 3131 |
| 320 | 20230817 | 133700 | 2812563580 | 7060 | 7060 | 7060 | 7060 | 53 |
| 321 | 20230817 | 133600 | 2812189400 | 7060 | 7070 | 7080 | 7060 | 1187 |
| 322 | 20230817 | 133500 | 2803800060 | 7060 | 7060 | 7060 | 7060 | 113 |
| 323 | 20230817 | 133400 | 2803002280 | 7060 | 7040 | 7060 | 7040 | 1359 |
| 324 | 20230817 | 133300 | 2793416730 | 7050 | 7050 | 7050 | 7050 | 2 |
| 325 | 20230817 | 133200 | 2793402630 | 7030 | 7030 | 7030 | 7030 | 0 |
| 326 | 20230817 | 133100 | 2793402630 | 7030 | 7050 | 7050 | 7030 | 12 |
| 327 | 20230817 | 133000 | 2793318050 | 7040 | 7040 | 7040 | 7030 | 662 |
| 328 | 20230817 | 132900 | 2788659330 | 7040 | 7040 | 7040 | 7040 | 80 |
| 329 | 20230817 | 132800 | 2788096130 | 7040 | 7040 | 7040 | 7040 | 24 |
| 330 | 20230817 | 132700 | 2787927170 | 7030 | 7030 | 7030 | 7030 | 104 |
| 331 | 20230817 | 132600 | 2787196050 | 7000 | 7000 | 7000 | 7000 | 56 |
| 332 | 20230817 | 132500 | 2786804050 | 7000 | 7030 | 7030 | 7000 | 354 |
| 333 | 20230817 | 132400 | 2784324460 | 7040 | 7040 | 7040 | 7040 | 0 |
| 334 | 20230817 | 132300 | 2784324460 | 7040 | 7010 | 7040 | 7010 | 314 |
| 335 | 20230817 | 132200 | 2782122900 | 7040 | 7010 | 7040 | 7010 | 178 |
| 336 | 20230817 | 132100 | 2780875090 | 7010 | 7060 | 7060 | 6950 | 8105 |
| 337 | 20230817 | 132000 | 2724025810 | 7060 | 7060 | 7060 | 7060 | 83 |
| 338 | 20230817 | 131900 | 2723439830 | 7030 | 7050 | 7050 | 7030 | 2878 |
| 339 | 20230817 | 131800 | 2703166010 | 7050 | 7060 | 7060 | 7050 | 149 |
| 340 | 20230817 | 131700 | 2702114560 | 7070 | 7060 | 7070 | 7050 | 326 |
| 341 | 20230817 | 131600 | 2699813750 | 7070 | 7070 | 7070 | 7060 | 1002 |
| 342 | 20230817 | 131500 | 2692731990 | 7070 | 7080 | 7080 | 7070 | 295 |
| 343 | 20230817 | 131400 | 2690645130 | 7070 | 7090 | 7090 | 7070 | 322 |
| 344 | 20230817 | 131300 | 2688365670 | 7060 | 7100 | 7110 | 7060 | 3926 |
| 345 | 20230817 | 131200 | 2660528090 | 7100 | 7040 | 7100 | 7040 | 1482 |
| 346 | 20230817 | 131100 | 2650046100 | 7080 | 7070 | 7080 | 7040 | 3933 |
| 347 | 20230817 | 131000 | 2622257040 | 7080 | 7090 | 7100 | 7070 | 1312 |
| 348 | 20230817 | 130900 | 2612977480 | 7090 | 7110 | 7130 | 7060 | 4331 |
| 349 | 20230817 | 130800 | 2582256010 | 7110 | 7100 | 7120 | 7070 | 2618 |
| 350 | 20230817 | 130700 | 2563668970 | 7100 | 7010 | 7150 | 7010 | 23004 |
| 351 | 20230817 | 130600 | 2400570070 | 7010 | 7010 | 7010 | 7000 | 1138 |
| 352 | 20230817 | 130500 | 2392597450 | 7010 | 7010 | 7010 | 7000 | 93 |
| 353 | 20230817 | 130400 | 2391945630 | 7010 | 7000 | 7010 | 7000 | 192 |
| 354 | 20230817 | 130300 | 2390601230 | 7000 | 7000 | 7000 | 7000 | 155 |
| 355 | 20230817 | 130200 | 2389516230 | 7000 | 7010 | 7010 | 7000 | 581 |
| 356 | 20230817 | 130100 | 2385447530 | 7020 | 7010 | 7020 | 7010 | 99 |
| 357 | 20230817 | 130000 | 2384753240 | 7010 | 7010 | 7050 | 7010 | 1684 |
| 358 | 20230817 | 125900 | 2372894330 | 7010 | 6990 | 7010 | 6990 | 158 |
| 359 | 20230817 | 125800 | 2371788330 | 7010 | 6980 | 7010 | 6980 | 1280 |
| 360 | 20230817 | 125700 | 2362831450 | 6980 | 6980 | 6980 | 6980 | 1 |
| 361 | 20230817 | 125600 | 2362824470 | 6970 | 6970 | 6970 | 6970 | 777 |
| 362 | 20230817 | 125500 | 2357408780 | 6980 | 6980 | 6980 | 6950 | 313 |
| 363 | 20230817 | 125400 | 2355233040 | 6950 | 6920 | 6990 | 6920 | 1478 |
| 364 | 20230817 | 125300 | 2344919350 | 6900 | 6990 | 7000 | 6900 | 4782 |
| 365 | 20230817 | 125200 | 2311813790 | 6990 | 7010 | 7010 | 6990 | 2107 |
| 366 | 20230817 | 125100 | 2297066170 | 7030 | 7020 | 7030 | 7010 | 2736 |
| 367 | 20230817 | 125000 | 2277862310 | 7020 | 7020 | 7020 | 7020 | 222 |
| 368 | 20230817 | 124900 | 2276303870 | 7020 | 7020 | 7020 | 7020 | 300 |
| 369 | 20230817 | 124800 | 2274197870 | 7030 | 7020 | 7030 | 7020 | 92 |
| 370 | 20230817 | 124700 | 2273551310 | 7020 | 7020 | 7020 | 7020 | 1965 |
| 371 | 20230817 | 124600 | 2259757010 | 7020 | 7030 | 7030 | 7020 | 915 |
| 372 | 20230817 | 124500 | 2253325360 | 7030 | 7040 | 7040 | 7030 | 18 |
| 373 | 20230817 | 124400 | 2253198710 | 7060 | 7060 | 7060 | 7060 | 1 |
| 374 | 20230817 | 124300 | 2253191650 | 7060 | 7070 | 7070 | 7060 | 22 |
| 375 | 20230817 | 124200 | 2253036140 | 7070 | 7070 | 7070 | 7020 | 489 |
| 376 | 20230817 | 124100 | 2249594810 | 7070 | 7050 | 7070 | 7020 | 5311 |
| 377 | 20230817 | 124000 | 2212097920 | 7050 | 7040 | 7050 | 7040 | 383 |
| 378 | 20230817 | 123900 | 2209398590 | 7050 | 7050 | 7050 | 7050 | 705 |
| 379 | 20230817 | 123800 | 2204428340 | 7050 | 7050 | 7050 | 7050 | 1 |
| 380 | 20230817 | 123700 | 2204421290 | 7050 | 7050 | 7050 | 7050 | 956 |
| 381 | 20230817 | 123600 | 2197681490 | 7050 | 7040 | 7050 | 7040 | 1662 |
| 382 | 20230817 | 123500 | 2185967560 | 7040 | 7050 | 7050 | 7040 | 1805 |
| 383 | 20230817 | 123400 | 2173254960 | 7050 | 7030 | 7050 | 7030 | 3649 |
| 384 | 20230817 | 123300 | 2147544980 | 7030 | 7030 | 7030 | 7030 | 33 |
| 385 | 20230817 | 123200 | 2147312990 | 7040 | 7040 | 7040 | 7040 | 5 |
| 386 | 20230817 | 123100 | 2147277790 | 7040 | 7030 | 7040 | 7030 | 1228 |
| 387 | 20230817 | 123000 | 2138639700 | 7030 | 7020 | 7030 | 7020 | 114 |
| 388 | 20230817 | 122900 | 2137839280 | 7020 | 7020 | 7030 | 7000 | 1018 |
| 389 | 20230817 | 122800 | 2130689590 | 7020 | 7020 | 7020 | 7020 | 605 |
| 390 | 20230817 | 122700 | 2126442490 | 7020 | 7030 | 7030 | 7020 | 52 |
| 391 | 20230817 | 122600 | 2126077150 | 7030 | 7030 | 7030 | 7030 | 157 |
| 392 | 20230817 | 122500 | 2124973440 | 7030 | 7020 | 7030 | 7020 | 384 |
| 393 | 20230817 | 122400 | 2122277550 | 7000 | 7020 | 7020 | 7000 | 553 |
| 394 | 20230817 | 122300 | 2118396290 | 7020 | 7020 | 7020 | 7020 | 7 |
| 395 | 20230817 | 122200 | 2118347150 | 7020 | 7000 | 7020 | 6980 | 1333 |
| 396 | 20230817 | 122100 | 2109015610 | 7000 | 7000 | 7010 | 7000 | 206 |
| 397 | 20230817 | 122000 | 2107573600 | 6990 | 6990 | 6990 | 6990 | 104 |
| 398 | 20230817 | 121900 | 2106846640 | 6990 | 7000 | 7000 | 6990 | 209 |
| 399 | 20230817 | 121800 | 2105383730 | 7000 | 6960 | 7000 | 6960 | 782 |
| 400 | 20230817 | 121700 | 2099916950 | 6960 | 6960 | 6960 | 6960 | 304 |
| 401 | 20230817 | 121600 | 2097801110 | 6960 | 6990 | 6990 | 6960 | 2179 |
| 402 | 20230817 | 121500 | 2082621590 | 6980 | 6980 | 6980 | 6980 | 103 |
| 403 | 20230817 | 121400 | 2081902650 | 6990 | 6990 | 6990 | 6990 | 16 |
| 404 | 20230817 | 121300 | 2081790810 | 7000 | 7000 | 7000 | 7000 | 4 |
| 405 | 20230817 | 121200 | 2081762810 | 6970 | 6980 | 7000 | 6970 | 807 |
| 406 | 20230817 | 121100 | 2076133130 | 6980 | 6990 | 6990 | 6980 | 93 |
| 407 | 20230817 | 121000 | 2075483390 | 6990 | 6990 | 6990 | 6990 | 100 |
| 408 | 20230817 | 120900 | 2074784390 | 7000 | 6990 | 7010 | 6980 | 592 |
| 409 | 20230817 | 120800 | 2070650150 | 6990 | 7000 | 7000 | 6990 | 933 |
| 410 | 20230817 | 120700 | 2064128450 | 7010 | 7000 | 7020 | 6990 | 1508 |
| 411 | 20230817 | 120600 | 2053553410 | 7010 | 6980 | 7010 | 6980 | 3342 |
| 412 | 20230817 | 120500 | 2030179090 | 6980 | 6970 | 6980 | 6960 | 25 |
| 413 | 20230817 | 120400 | 2030004660 | 6980 | 6970 | 6980 | 6970 | 103 |
| 414 | 20230817 | 120300 | 2029286730 | 6970 | 6970 | 6970 | 6970 | 25 |
| 415 | 20230817 | 120200 | 2029112480 | 6970 | 6960 | 6970 | 6960 | 1141 |
| 416 | 20230817 | 120100 | 2021159850 | 6970 | 6960 | 6970 | 6950 | 629 |
| 417 | 20230817 | 120000 | 2016776160 | 6960 | 6960 | 6960 | 6960 | 2 |
| 418 | 20230817 | 115900 | 2016762240 | 6960 | 6950 | 6960 | 6950 | 226 |
| 419 | 20230817 | 115800 | 2015189530 | 6930 | 6930 | 6930 | 6930 | 0 |
| 420 | 20230817 | 115700 | 2015189530 | 6930 | 6960 | 6970 | 6930 | 2021 |
| 421 | 20230817 | 115600 | 2001123200 | 6950 | 6940 | 6950 | 6940 | 740 |
| 422 | 20230817 | 115500 | 1995981370 | 6950 | 6950 | 6950 | 6950 | 200 |
| 423 | 20230817 | 115400 | 1994591370 | 6960 | 6920 | 6960 | 6920 | 3013 |
| 424 | 20230817 | 115300 | 1973671440 | 6920 | 6920 | 6920 | 6920 | 373 |
| 425 | 20230817 | 115200 | 1971090280 | 6920 | 6910 | 6920 | 6910 | 27 |
| 426 | 20230817 | 115100 | 1970903480 | 6910 | 6910 | 6910 | 6910 | 4 |
| 427 | 20230817 | 115000 | 1970875840 | 6910 | 6910 | 6920 | 6910 | 117 |
| 428 | 20230817 | 114900 | 1970066250 | 6920 | 6920 | 6920 | 6920 | 0 |
| 429 | 20230817 | 114800 | 1970066250 | 6920 | 6920 | 6920 | 6910 | 62 |
| 430 | 20230817 | 114700 | 1969637220 | 6920 | 6930 | 6930 | 6920 | 567 |
| 431 | 20230817 | 114600 | 1965712910 | 6930 | 6920 | 6930 | 6920 | 111 |
| 432 | 20230817 | 114500 | 1964944730 | 6930 | 6930 | 6930 | 6930 | 217 |
| 433 | 20230817 | 114400 | 1963440920 | 6930 | 6930 | 6930 | 6930 | 105 |
| 434 | 20230817 | 114300 | 1962713270 | 6930 | 6930 | 6930 | 6930 | 1 |
| 435 | 20230817 | 114200 | 1962706340 | 6930 | 6930 | 6930 | 6930 | 30 |
| 436 | 20230817 | 114100 | 1962498440 | 6930 | 6930 | 6930 | 6930 | 100 |
| 437 | 20230817 | 114000 | 1961805440 | 6930 | 6930 | 6930 | 6930 | 1104 |
| 438 | 20230817 | 113900 | 1954154720 | 6930 | 6930 | 6930 | 6930 | 2 |
| 439 | 20230817 | 113800 | 1954140860 | 6930 | 6930 | 6930 | 6930 | 3 |
| 440 | 20230817 | 113700 | 1954120070 | 6930 | 6930 | 6930 | 6930 | 52 |
| 441 | 20230817 | 113600 | 1953759710 | 6930 | 6930 | 6930 | 6930 | 26 |
| 442 | 20230817 | 113500 | 1953579530 | 6930 | 6910 | 6930 | 6910 | 158 |
| 443 | 20230817 | 113400 | 1952485730 | 6910 | 6910 | 6910 | 6910 | 706 |
| 444 | 20230817 | 113300 | 1947607270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 445 | 20230817 | 113200 | 1947607270 | 6910 | 6910 | 6910 | 6910 | 38 |
| 446 | 20230817 | 113100 | 1947344690 | 6910 | 6900 | 6910 | 6890 | 802 |
| 447 | 20230817 | 113000 | 1941817280 | 6910 | 6910 | 6910 | 6910 | 42 |
| 448 | 20230817 | 112900 | 1941527060 | 6920 | 6910 | 6920 | 6910 | 76 |
| 449 | 20230817 | 112800 | 1941001180 | 6910 | 6920 | 6920 | 6900 | 114 |
| 450 | 20230817 | 112700 | 1940214550 | 6910 | 6920 | 6920 | 6900 | 335 |
| 451 | 20230817 | 112600 | 1937902400 | 6920 | 6920 | 6920 | 6920 | 8 |
| 452 | 20230817 | 112500 | 1937847040 | 6920 | 6920 | 6920 | 6920 | 110 |
| 453 | 20230817 | 112400 | 1937085840 | 6920 | 6890 | 6930 | 6890 | 429 |
| 454 | 20230817 | 112300 | 1934127650 | 6900 | 6880 | 6900 | 6880 | 330 |
| 455 | 20230817 | 112200 | 1931856650 | 6880 | 6930 | 6930 | 6880 | 1007 |
| 456 | 20230817 | 112100 | 1924925230 | 6920 | 6920 | 6920 | 6920 | 0 |
| 457 | 20230817 | 112000 | 1924925230 | 6920 | 6920 | 6920 | 6920 | 1 |
| 458 | 20230817 | 111900 | 1924918310 | 6900 | 6900 | 6900 | 6900 | 0 |
| 459 | 20230817 | 111800 | 1924918310 | 6900 | 6910 | 6910 | 6900 | 197 |
| 460 | 20230817 | 111700 | 1923558960 | 6960 | 6950 | 6960 | 6950 | 24 |
| 461 | 20230817 | 111600 | 1923392030 | 6960 | 6940 | 6960 | 6940 | 548 |
| 462 | 20230817 | 111500 | 1919584920 | 6950 | 6890 | 6950 | 6890 | 35481 |
| 463 | 20230817 | 111400 | 1673726060 | 6890 | 6830 | 6890 | 6830 | 17820 |
| 464 | 20230817 | 111300 | 1551283550 | 6830 | 6830 | 6830 | 6830 | 1 |
| 465 | 20230817 | 111200 | 1551276720 | 6830 | 6840 | 6840 | 6830 | 485 |
| 466 | 20230817 | 111100 | 1547962170 | 6840 | 6830 | 6840 | 6830 | 2343 |
| 467 | 20230817 | 111000 | 1531938470 | 6830 | 6820 | 6830 | 6820 | 1999 |
| 468 | 20230817 | 110900 | 1518305280 | 6820 | 6800 | 6820 | 6800 | 121 |
| 469 | 20230817 | 110800 | 1517482460 | 6800 | 6800 | 6800 | 6800 | 107 |
| 470 | 20230817 | 110700 | 1516754860 | 6800 | 6800 | 6800 | 6800 | 3000 |
| 471 | 20230817 | 110600 | 1496354860 | 6800 | 6800 | 6800 | 6790 | 3200 |
| 472 | 20230817 | 110500 | 1474596860 | 6820 | 6810 | 6820 | 6810 | 520 |
| 473 | 20230817 | 110400 | 1471055650 | 6830 | 6810 | 6830 | 6810 | 341 |
| 474 | 20230817 | 110300 | 1468733420 | 6830 | 6820 | 6830 | 6820 | 1000 |
| 475 | 20230817 | 110200 | 1461903440 | 6810 | 6830 | 6830 | 6810 | 531 |
| 476 | 20230817 | 110100 | 1458284300 | 6830 | 6810 | 6830 | 6810 | 2343 |
| 477 | 20230817 | 110000 | 1442300840 | 6800 | 6810 | 6820 | 6800 | 492 |
| 478 | 20230817 | 105900 | 1438953220 | 6810 | 6800 | 6810 | 6800 | 875 |
| 479 | 20230817 | 105800 | 1433000220 | 6800 | 6800 | 6800 | 6800 | 201 |
| 480 | 20230817 | 105700 | 1431633420 | 6770 | 6820 | 6820 | 6770 | 1553 |
| 481 | 20230817 | 105600 | 1421107690 | 6820 | 6790 | 6820 | 6790 | 2 |
| 482 | 20230817 | 105500 | 1421094080 | 6820 | 6790 | 6820 | 6790 | 4000 |
| 483 | 20230817 | 105400 | 1393885450 | 6790 | 6780 | 6790 | 6780 | 1609 |
| 484 | 20230817 | 105300 | 1382975820 | 6790 | 6790 | 6790 | 6790 | 2 |
| 485 | 20230817 | 105200 | 1382962240 | 6780 | 6780 | 6780 | 6780 | 700 |
| 486 | 20230817 | 105100 | 1378216240 | 6770 | 6780 | 6780 | 6770 | 56 |
| 487 | 20230817 | 105000 | 1377836620 | 6780 | 6780 | 6780 | 6780 | 5 |
| 488 | 20230817 | 104900 | 1377802720 | 6780 | 6780 | 6780 | 6780 | 1 |
| 489 | 20230817 | 104800 | 1377795940 | 6780 | 6780 | 6780 | 6780 | 1 |
| 490 | 20230817 | 104700 | 1377789160 | 6780 | 6780 | 6780 | 6780 | 3 |
| 491 | 20230817 | 104600 | 1377768820 | 6760 | 6760 | 6760 | 6760 | 550 |
| 492 | 20230817 | 104500 | 1374050820 | 6770 | 6720 | 6770 | 6720 | 4502 |
| 493 | 20230817 | 104400 | 1343596330 | 6720 | 6730 | 6730 | 6720 | 911 |
| 494 | 20230817 | 104300 | 1337465370 | 6700 | 6700 | 6700 | 6700 | 0 |
| 495 | 20230817 | 104200 | 1337465370 | 6700 | 6700 | 6700 | 6700 | 643 |
| 496 | 20230817 | 104100 | 1333157270 | 6700 | 6700 | 6700 | 6700 | 200 |
| 497 | 20230817 | 104000 | 1331817270 | 6680 | 6720 | 6720 | 6680 | 121 |
| 498 | 20230817 | 103900 | 1331008160 | 6750 | 6750 | 6750 | 6690 | 1892 |
| 499 | 20230817 | 103800 | 1318285360 | 6760 | 6680 | 6760 | 6660 | 10601 |
| 500 | 20230817 | 103700 | 1247267480 | 6660 | 6680 | 6680 | 6660 | 2227 |
| 501 | 20230817 | 103600 | 1232424490 | 6670 | 6670 | 6670 | 6660 | 1510 |
| 502 | 20230817 | 103500 | 1222353790 | 6670 | 6700 | 6700 | 6670 | 2765 |
| 503 | 20230817 | 103400 | 1203900270 | 6680 | 6680 | 6680 | 6680 | 4095 |
| 504 | 20230817 | 103300 | 1176545670 | 6680 | 6680 | 6680 | 6670 | 1932 |
| 505 | 20230817 | 103200 | 1163641800 | 6670 | 6700 | 6700 | 6670 | 2361 |
| 506 | 20230817 | 103100 | 1147881000 | 6700 | 6700 | 6700 | 6680 | 1529 |
| 507 | 20230817 | 103000 | 1137667240 | 6670 | 6690 | 6700 | 6670 | 2346 |
| 508 | 20230817 | 102900 | 1121975570 | 6680 | 6710 | 6710 | 6680 | 947 |
| 509 | 20230817 | 102800 | 1115644920 | 6710 | 6710 | 6710 | 6710 | 0 |
| 510 | 20230817 | 102700 | 1115644920 | 6710 | 6700 | 6710 | 6700 | 636 |
| 511 | 20230817 | 102600 | 1111383710 | 6700 | 6690 | 6700 | 6690 | 350 |
| 512 | 20230817 | 102500 | 1109038840 | 6680 | 6700 | 6710 | 6680 | 4027 |
| 513 | 20230817 | 102400 | 1082112120 | 6710 | 6720 | 6720 | 6700 | 3816 |
| 514 | 20230817 | 102300 | 1056525400 | 6720 | 6760 | 6760 | 6720 | 3224 |
| 515 | 20230817 | 102200 | 1034860080 | 6730 | 6740 | 6740 | 6730 | 869 |
| 516 | 20230817 | 102100 | 1029010750 | 6750 | 6740 | 6760 | 6740 | 85 |
| 517 | 20230817 | 102000 | 1028437090 | 6750 | 6760 | 6780 | 6730 | 2857 |
| 518 | 20230817 | 101900 | 1009180570 | 6760 | 6730 | 6760 | 6730 | 278 |
| 519 | 20230817 | 101800 | 1007308100 | 6760 | 6760 | 6760 | 6760 | 100 |
| 520 | 20230817 | 101700 | 1006632100 | 6720 | 6780 | 6780 | 6720 | 112 |
| 521 | 20230817 | 101600 | 1005879340 | 6780 | 6740 | 6780 | 6720 | 663 |
| 522 | 20230817 | 101500 | 1001415810 | 6780 | 6770 | 6780 | 6730 | 1712 |
| 523 | 20230817 | 101400 | 989827110 | 6770 | 6730 | 6770 | 6730 | 909 |
| 524 | 20230817 | 101300 | 983709180 | 6760 | 6760 | 6760 | 6740 | 661 |
| 525 | 20230817 | 101200 | 979243660 | 6770 | 6760 | 6770 | 6750 | 320 |
| 526 | 20230817 | 101100 | 977083090 | 6770 | 6800 | 6800 | 6770 | 258 |
| 527 | 20230817 | 101000 | 975333830 | 6790 | 6790 | 6800 | 6790 | 520 |
| 528 | 20230817 | 100900 | 971802880 | 6790 | 6770 | 6790 | 6770 | 764 |
| 529 | 20230817 | 100800 | 966626490 | 6780 | 6780 | 6780 | 6780 | 155 |
| 530 | 20230817 | 100700 | 965575590 | 6780 | 6780 | 6780 | 6780 | 7 |
| 531 | 20230817 | 100600 | 965528130 | 6800 | 6800 | 6800 | 6780 | 1850 |
| 532 | 20230817 | 100500 | 952984510 | 6780 | 6800 | 6800 | 6780 | 11 |
| 533 | 20230817 | 100400 | 952909910 | 6790 | 6780 | 6790 | 6780 | 1001 |
| 534 | 20230817 | 100300 | 946113480 | 6780 | 6780 | 6780 | 6780 | 415 |
| 535 | 20230817 | 100200 | 943299780 | 6770 | 6780 | 6780 | 6770 | 249 |
| 536 | 20230817 | 100100 | 941613560 | 6770 | 6770 | 6770 | 6770 | 406 |
| 537 | 20230817 | 100000 | 938864940 | 6770 | 6770 | 6770 | 6770 | 20 |
| 538 | 20230817 | 095900 | 938729540 | 6770 | 6770 | 6770 | 6770 | 26 |
| 539 | 20230817 | 095800 | 938553520 | 6770 | 6780 | 6780 | 6770 | 17 |
| 540 | 20230817 | 095700 | 938438270 | 6780 | 6780 | 6780 | 6780 | 1 |
| 541 | 20230817 | 095600 | 938431490 | 6780 | 6740 | 6780 | 6740 | 50 |
| 542 | 20230817 | 095500 | 938094450 | 6740 | 6800 | 6800 | 6720 | 3245 |
| 543 | 20230817 | 095400 | 916219880 | 6800 | 6750 | 6800 | 6750 | 150 |
| 544 | 20230817 | 095300 | 915203430 | 6750 | 6770 | 6780 | 6750 | 1201 |
| 545 | 20230817 | 095200 | 907070580 | 6780 | 6790 | 6790 | 6780 | 1835 |
| 546 | 20230817 | 095100 | 894616280 | 6810 | 6800 | 6810 | 6790 | 2025 |
| 547 | 20230817 | 095000 | 880851230 | 6800 | 6800 | 6810 | 6790 | 904 |
| 548 | 20230817 | 094900 | 874702680 | 6790 | 6770 | 6790 | 6770 | 1280 |
| 549 | 20230817 | 094800 | 866024620 | 6760 | 6770 | 6770 | 6760 | 126 |
| 550 | 20230817 | 094700 | 865171640 | 6750 | 6780 | 6780 | 6750 | 571 |
| 551 | 20230817 | 094600 | 861313790 | 6770 | 6770 | 6770 | 6770 | 500 |
| 552 | 20230817 | 094500 | 857928790 | 6780 | 6760 | 6780 | 6760 | 1736 |
| 553 | 20230817 | 094400 | 846171920 | 6760 | 6750 | 6760 | 6720 | 1111 |
| 554 | 20230817 | 094300 | 838693350 | 6750 | 6760 | 6760 | 6750 | 779 |
| 555 | 20230817 | 094200 | 833433100 | 6750 | 6720 | 6750 | 6720 | 165 |
| 556 | 20230817 | 094100 | 832320340 | 6720 | 6720 | 6760 | 6710 | 349 |
| 557 | 20230817 | 094000 | 829973740 | 6710 | 6770 | 6770 | 6710 | 1125 |
| 558 | 20230817 | 093900 | 822392680 | 6770 | 6760 | 6770 | 6760 | 515 |
| 559 | 20230817 | 093800 | 818911130 | 6760 | 6760 | 6760 | 6750 | 496 |
| 560 | 20230817 | 093700 | 815558180 | 6760 | 6740 | 6760 | 6740 | 670 |
| 561 | 20230817 | 093600 | 811035180 | 6730 | 6720 | 6740 | 6720 | 1651 |
| 562 | 20230817 | 093500 | 799933290 | 6720 | 6720 | 6720 | 6690 | 249 |
| 563 | 20230817 | 093400 | 798262040 | 6710 | 6720 | 6720 | 6690 | 1927 |
| 564 | 20230817 | 093300 | 785323360 | 6690 | 6690 | 6690 | 6660 | 4288 |
| 565 | 20230817 | 093200 | 756679100 | 6690 | 6690 | 6690 | 6690 | 120 |
| 566 | 20230817 | 093100 | 755876300 | 6720 | 6680 | 6720 | 6660 | 7910 |
| 567 | 20230817 | 093000 | 703089910 | 6680 | 6700 | 6710 | 6680 | 3139 |
| 568 | 20230817 | 092900 | 682043230 | 6710 | 6710 | 6710 | 6690 | 1771 |
| 569 | 20230817 | 092800 | 670184070 | 6720 | 6720 | 6720 | 6710 | 633 |
| 570 | 20230817 | 092700 | 665933130 | 6720 | 6710 | 6730 | 6690 | 1037 |
| 571 | 20230817 | 092600 | 658980570 | 6690 | 6740 | 6740 | 6690 | 1098 |
| 572 | 20230817 | 092500 | 651607990 | 6740 | 6740 | 6750 | 6730 | 174 |
| 573 | 20230817 | 092400 | 650435230 | 6740 | 6740 | 6740 | 6740 | 745 |
| 574 | 20230817 | 092300 | 645413930 | 6760 | 6760 | 6780 | 6600 | 19317 |
| 575 | 20230817 | 092200 | 516543710 | 6760 | 6740 | 6760 | 6740 | 1736 |
| 576 | 20230817 | 092100 | 504810090 | 6740 | 6730 | 6740 | 6730 | 2865 |
| 577 | 20230817 | 092000 | 485503260 | 6760 | 6760 | 6770 | 6710 | 13973 |
| 578 | 20230817 | 091900 | 391364280 | 6770 | 6780 | 6800 | 6770 | 2485 |
| 579 | 20230817 | 091800 | 374533180 | 6770 | 6800 | 6800 | 6770 | 7541 |
| 580 | 20230817 | 091700 | 323317710 | 6810 | 6830 | 6840 | 6810 | 5948 |
| 581 | 20230817 | 091600 | 282778340 | 6830 | 6840 | 6840 | 6830 | 2517 |
| 582 | 20230817 | 091500 | 265578160 | 6840 | 6840 | 6840 | 6820 | 1186 |
| 583 | 20230817 | 091400 | 257476800 | 6840 | 6860 | 6870 | 6840 | 758 |
| 584 | 20230817 | 091300 | 252287910 | 6860 | 6870 | 6870 | 6860 | 1036 |
| 585 | 20230817 | 091200 | 245176050 | 6890 | 6850 | 6890 | 6840 | 4796 |
| 586 | 20230817 | 091100 | 212249390 | 6850 | 6860 | 6860 | 6850 | 420 |
| 587 | 20230817 | 091000 | 209372240 | 6860 | 6820 | 6860 | 6810 | 5064 |
| 588 | 20230817 | 090900 | 174757060 | 6820 | 6830 | 6840 | 6820 | 1598 |
| 589 | 20230817 | 090800 | 163851040 | 6830 | 6850 | 6860 | 6830 | 4267 |
| 590 | 20230817 | 090700 | 134677330 | 6860 | 6900 | 6900 | 6860 | 5243 |
| 591 | 20230817 | 090600 | 98645050 | 6920 | 6920 | 6920 | 6900 | 4029 |
| 592 | 20230817 | 090500 | 70814350 | 6920 | 6920 | 6920 | 6910 | 673 |
| 593 | 20230817 | 090400 | 66158890 | 6920 | 6920 | 6930 | 6910 | 963 |
| 594 | 20230817 | 090300 | 59494730 | 6930 | 6920 | 6930 | 6920 | 4 |
| 595 | 20230817 | 090200 | 59467030 | 6920 | 6920 | 6920 | 6920 | 167 |
| 596 | 20230817 | 090100 | 58311390 | 6920 | 6950 | 6950 | 6920 | 935 |
| 597 | 20230817 | 090000 | 51840320 | 6910 | 6900 | 6950 | 6900 | 7411 |