33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 3 | 20230817 | 190400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230817 | 190300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230817 | 190200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230817 | 190100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230817 | 190000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230817 | 185900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230817 | 185800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230817 | 185700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230817 | 185600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230817 | 185500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230817 | 185400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230817 | 185300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230817 | 185200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230817 | 185100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230817 | 185000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230817 | 184900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230817 | 184800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230817 | 184700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230817 | 184600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230817 | 184500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230817 | 184400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230817 | 184300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230817 | 184200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230817 | 184100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230817 | 184000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230817 | 183900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230817 | 183800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230817 | 183700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230817 | 183600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230817 | 183500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 33 | 20230817 | 183400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230817 | 183300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230817 | 183200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230817 | 183100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230817 | 183000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230817 | 182900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230817 | 182800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230817 | 182700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230817 | 182600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230817 | 182500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230817 | 182400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230817 | 182300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230817 | 182200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230817 | 182100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230817 | 182000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230817 | 181900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230817 | 181800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230817 | 181700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230817 | 181600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230817 | 181500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230817 | 181400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230817 | 181300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230817 | 181200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230817 | 181100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230817 | 181000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230817 | 180900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230817 | 180800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230817 | 180700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230817 | 180600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230817 | 180500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 63 | 20230817 | 180400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230817 | 180300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230817 | 180200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230817 | 180100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230817 | 180000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230817 | 175900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230817 | 175800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230817 | 175700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230817 | 175600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230817 | 175500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230817 | 175400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230817 | 175300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230817 | 175200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230817 | 175100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230817 | 175000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230817 | 174900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230817 | 174800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230817 | 174700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230817 | 174600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230817 | 174500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230817 | 174400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230817 | 174300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230817 | 174200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230817 | 174100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230817 | 174000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230817 | 173900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230817 | 173800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230817 | 173700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230817 | 173600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230817 | 173500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 93 | 20230817 | 173400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230817 | 173300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230817 | 173200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230817 | 173100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230817 | 173000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230817 | 172900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230817 | 172800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230817 | 172700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230817 | 172600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230817 | 172500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230817 | 172400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230817 | 172300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230817 | 172200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230817 | 172100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230817 | 172000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230817 | 171900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230817 | 171800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230817 | 171700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230817 | 171600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230817 | 171500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230817 | 171400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230817 | 171300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230817 | 171200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230817 | 171100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230817 | 171000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230817 | 170900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230817 | 170800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230817 | 170700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230817 | 170600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230817 | 170500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 123 | 20230817 | 170400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230817 | 170300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230817 | 170200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230817 | 170100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230817 | 170000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230817 | 165900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230817 | 165800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230817 | 165700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230817 | 165600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230817 | 165500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230817 | 165400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230817 | 165300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230817 | 165200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230817 | 165100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230817 | 165000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230817 | 164900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230817 | 164800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230817 | 164700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230817 | 164600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230817 | 164500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230817 | 164400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230817 | 164300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230817 | 164200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230817 | 164100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230817 | 164000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230817 | 163900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230817 | 163800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230817 | 163700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230817 | 163600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230817 | 163500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 153 | 20230817 | 163400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230817 | 163300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230817 | 163200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230817 | 163100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230817 | 163000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230817 | 162900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230817 | 162800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230817 | 162700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230817 | 162600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230817 | 162500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230817 | 162400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230817 | 162300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230817 | 162200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230817 | 162100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230817 | 162000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230817 | 161900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230817 | 161800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230817 | 161700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230817 | 161600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230817 | 161500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230817 | 161400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230817 | 161300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230817 | 161200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230817 | 161100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230817 | 161000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230817 | 160900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230817 | 160800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230817 | 160700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230817 | 160600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230817 | 160500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 183 | 20230817 | 160400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230817 | 160300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230817 | 160200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230817 | 160100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230817 | 160000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230817 | 155900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230817 | 155800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230817 | 155700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230817 | 155600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230817 | 155500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230817 | 155400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230817 | 155300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230817 | 155200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230817 | 155100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230817 | 155000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230817 | 154900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230817 | 154800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230817 | 154700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230817 | 154600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230817 | 154500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230817 | 154400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230817 | 154300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230817 | 154200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230817 | 154100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230817 | 154000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230817 | 153900 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230817 | 153800 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230817 | 153700 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230817 | 153600 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230817 | 153500 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 213 | 20230817 | 153400 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230817 | 153300 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230817 | 153200 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230817 | 153100 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230817 | 153000 | 21314912600 | 29900 | 29900 | 29900 | 29900 | 5319 |
| 218 | 20230817 | 152900 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 219 | 20230817 | 152800 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 220 | 20230817 | 152700 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 221 | 20230817 | 152600 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 222 | 20230817 | 152500 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 223 | 20230817 | 152400 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 224 | 20230817 | 152300 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 225 | 20230817 | 152200 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 226 | 20230817 | 152100 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 227 | 20230817 | 152000 | 21155874500 | 29750 | 29750 | 29750 | 29750 | 0 |
| 228 | 20230817 | 151900 | 21155874500 | 29750 | 29600 | 29750 | 29550 | 855 |
| 229 | 20230817 | 151800 | 21130484850 | 29550 | 29450 | 29550 | 29450 | 1724 |
| 230 | 20230817 | 151700 | 21079598900 | 29500 | 29550 | 29550 | 29450 | 516 |
| 231 | 20230817 | 151600 | 21064375650 | 29550 | 29550 | 29600 | 29550 | 398 |
| 232 | 20230817 | 151500 | 21052608500 | 29550 | 29600 | 29600 | 29550 | 386 |
| 233 | 20230817 | 151400 | 21041195000 | 29550 | 29750 | 29750 | 29500 | 1971 |
| 234 | 20230817 | 151300 | 20982762750 | 29700 | 29750 | 29750 | 29700 | 462 |
| 235 | 20230817 | 151200 | 20969024850 | 29700 | 29750 | 29750 | 29700 | 361 |
| 236 | 20230817 | 151100 | 20958288050 | 29700 | 29700 | 29800 | 29700 | 646 |
| 237 | 20230817 | 151000 | 20939081250 | 29700 | 29750 | 29750 | 29700 | 329 |
| 238 | 20230817 | 150900 | 20929300250 | 29700 | 29700 | 29800 | 29700 | 648 |
| 239 | 20230817 | 150800 | 20910050900 | 29650 | 29700 | 29700 | 29600 | 796 |
| 240 | 20230817 | 150700 | 20886454150 | 29700 | 29750 | 29800 | 29650 | 1085 |
| 241 | 20230817 | 150600 | 20854204450 | 29700 | 29650 | 29700 | 29650 | 316 |
| 242 | 20230817 | 150500 | 20844822850 | 29650 | 29650 | 29650 | 29600 | 433 |
| 243 | 20230817 | 150400 | 20831989450 | 29650 | 29600 | 29700 | 29550 | 239 |
| 244 | 20230817 | 150300 | 20824904450 | 29600 | 29500 | 29600 | 29450 | 291 |
| 245 | 20230817 | 150200 | 20816309100 | 29500 | 29500 | 29550 | 29450 | 439 |
| 246 | 20230817 | 150100 | 20803359650 | 29500 | 29500 | 29550 | 29450 | 697 |
| 247 | 20230817 | 150000 | 20782810050 | 29500 | 29500 | 29550 | 29400 | 608 |
| 248 | 20230817 | 145900 | 20764913150 | 29550 | 29800 | 29800 | 29350 | 10744 |
| 249 | 20230817 | 145800 | 20447714850 | 29850 | 29800 | 29850 | 29750 | 445 |
| 250 | 20230817 | 145700 | 20434448600 | 29800 | 29800 | 29850 | 29750 | 185 |
| 251 | 20230817 | 145600 | 20428935950 | 29800 | 29800 | 29800 | 29750 | 485 |
| 252 | 20230817 | 145500 | 20414493200 | 29800 | 29800 | 29850 | 29800 | 79 |
| 253 | 20230817 | 145400 | 20412137750 | 29750 | 29750 | 29850 | 29700 | 2537 |
| 254 | 20230817 | 145300 | 20336531800 | 29750 | 29750 | 29800 | 29750 | 827 |
| 255 | 20230817 | 145200 | 20311905750 | 29750 | 29750 | 29800 | 29750 | 1796 |
| 256 | 20230817 | 145100 | 20258416800 | 29700 | 29750 | 29800 | 29500 | 347 |
| 257 | 20230817 | 145000 | 20248106200 | 29750 | 29700 | 29750 | 29650 | 602 |
| 258 | 20230817 | 144900 | 20230239050 | 29550 | 29550 | 29700 | 29400 | 3011 |
| 259 | 20230817 | 144800 | 20141350950 | 29500 | 29800 | 29800 | 29500 | 391 |
| 260 | 20230817 | 144700 | 20129748800 | 29750 | 29700 | 29800 | 29650 | 1047 |
| 261 | 20230817 | 144600 | 20098579900 | 29700 | 29750 | 29750 | 29500 | 3033 |
| 262 | 20230817 | 144500 | 20008950250 | 29750 | 29800 | 29800 | 29700 | 164 |
| 263 | 20230817 | 144400 | 20004065350 | 29800 | 29650 | 29800 | 29650 | 587 |
| 264 | 20230817 | 144300 | 19986606600 | 29650 | 29650 | 29650 | 29650 | 161 |
| 265 | 20230817 | 144200 | 19981832950 | 29650 | 29600 | 29700 | 29600 | 398 |
| 266 | 20230817 | 144100 | 19970036700 | 29600 | 29550 | 29600 | 29500 | 202 |
| 267 | 20230817 | 144000 | 19964060100 | 29500 | 29400 | 29550 | 29400 | 800 |
| 268 | 20230817 | 143900 | 19940484100 | 29400 | 29400 | 29450 | 29400 | 885 |
| 269 | 20230817 | 143800 | 19914454200 | 29400 | 29500 | 29500 | 29400 | 254 |
| 270 | 20230817 | 143700 | 19906983150 | 29500 | 29450 | 29500 | 29450 | 680 |
| 271 | 20230817 | 143600 | 19886936900 | 29450 | 29450 | 29500 | 29450 | 719 |
| 272 | 20230817 | 143500 | 19865743100 | 29450 | 29400 | 29500 | 29400 | 1375 |
| 273 | 20230817 | 143400 | 19825267000 | 29400 | 29400 | 29450 | 29400 | 1474 |
| 274 | 20230817 | 143300 | 19781899750 | 29400 | 29450 | 29450 | 29400 | 611 |
| 275 | 20230817 | 143200 | 19763914950 | 29450 | 29450 | 29500 | 29400 | 624 |
| 276 | 20230817 | 143100 | 19745535900 | 29500 | 29600 | 29600 | 29500 | 1683 |
| 277 | 20230817 | 143000 | 19695812900 | 29650 | 29800 | 29800 | 29650 | 360 |
| 278 | 20230817 | 142900 | 19685112350 | 29850 | 29750 | 29850 | 29650 | 226 |
| 279 | 20230817 | 142800 | 19678403500 | 29850 | 29800 | 29900 | 29600 | 773 |
| 280 | 20230817 | 142700 | 19655465400 | 29800 | 29550 | 29800 | 29400 | 3192 |
| 281 | 20230817 | 142600 | 19561098750 | 29500 | 29550 | 29550 | 29500 | 1338 |
| 282 | 20230817 | 142500 | 19521611500 | 29500 | 29550 | 29600 | 29500 | 938 |
| 283 | 20230817 | 142400 | 19493901750 | 29500 | 29550 | 29600 | 29500 | 911 |
| 284 | 20230817 | 142300 | 19467005300 | 29500 | 29700 | 29700 | 29500 | 3278 |
| 285 | 20230817 | 142200 | 19370131650 | 29600 | 29650 | 29750 | 29600 | 2190 |
| 286 | 20230817 | 142100 | 19305280700 | 29650 | 29750 | 29750 | 29600 | 784 |
| 287 | 20230817 | 142000 | 19282028550 | 29750 | 29850 | 29900 | 29650 | 2866 |
| 288 | 20230817 | 141900 | 19196752400 | 29850 | 29950 | 29950 | 29850 | 753 |
| 289 | 20230817 | 141800 | 19174243000 | 29900 | 29900 | 29950 | 29900 | 27 |
| 290 | 20230817 | 141700 | 19173435650 | 29900 | 29950 | 30000 | 29900 | 501 |
| 291 | 20230817 | 141600 | 19158427700 | 29950 | 30000 | 30000 | 29950 | 480 |
| 292 | 20230817 | 141500 | 19144035700 | 30000 | 29950 | 30000 | 29900 | 91 |
| 293 | 20230817 | 141400 | 19141309200 | 29900 | 29950 | 29950 | 29900 | 1655 |
| 294 | 20230817 | 141300 | 19091822550 | 30000 | 29950 | 30000 | 29900 | 25 |
| 295 | 20230817 | 141200 | 19091073900 | 29900 | 29950 | 30000 | 29900 | 441 |
| 296 | 20230817 | 141100 | 19077866450 | 29950 | 30000 | 30000 | 29950 | 280 |
| 297 | 20230817 | 141000 | 19069479900 | 30000 | 30100 | 30100 | 30000 | 326 |
| 298 | 20230817 | 140900 | 19059687600 | 30050 | 30100 | 30100 | 30050 | 44 |
| 299 | 20230817 | 140800 | 19058365000 | 30100 | 30050 | 30100 | 30050 | 267 |
| 300 | 20230817 | 140700 | 19050330400 | 30050 | 30050 | 30100 | 30050 | 200 |
| 301 | 20230817 | 140600 | 19044318500 | 30100 | 30050 | 30100 | 30050 | 350 |
| 302 | 20230817 | 140500 | 19033800800 | 30050 | 30000 | 30050 | 29950 | 374 |
| 303 | 20230817 | 140400 | 19022566150 | 29900 | 29900 | 30000 | 29900 | 330 |
| 304 | 20230817 | 140300 | 19012689200 | 29950 | 30000 | 30000 | 29950 | 50 |
| 305 | 20230817 | 140200 | 19011189650 | 30000 | 29900 | 30000 | 29900 | 173 |
| 306 | 20230817 | 140100 | 19006014250 | 29900 | 29950 | 30050 | 29900 | 480 |
| 307 | 20230817 | 140000 | 18991642950 | 29950 | 29950 | 30100 | 29950 | 276 |
| 308 | 20230817 | 135900 | 18983342000 | 30100 | 30050 | 30100 | 29950 | 36 |
| 309 | 20230817 | 135800 | 18982259750 | 30050 | 29900 | 30100 | 29900 | 989 |
| 310 | 20230817 | 135700 | 18952674100 | 30000 | 30100 | 30100 | 29950 | 981 |
| 311 | 20230817 | 135600 | 18923241600 | 30100 | 30150 | 30150 | 30100 | 126 |
| 312 | 20230817 | 135500 | 18919448250 | 30150 | 30050 | 30150 | 30050 | 465 |
| 313 | 20230817 | 135400 | 18905442150 | 30050 | 30050 | 30050 | 30050 | 46 |
| 314 | 20230817 | 135300 | 18904059850 | 30050 | 30150 | 30150 | 30050 | 93 |
| 315 | 20230817 | 135200 | 18901259300 | 30150 | 30000 | 30150 | 30000 | 139 |
| 316 | 20230817 | 135100 | 18897078100 | 30000 | 30050 | 30050 | 30000 | 667 |
| 317 | 20230817 | 135000 | 18877043450 | 30000 | 29950 | 30000 | 29950 | 606 |
| 318 | 20230817 | 134900 | 18858867450 | 29950 | 29850 | 29950 | 29850 | 322 |
| 319 | 20230817 | 134800 | 18849246950 | 29850 | 29800 | 29850 | 29800 | 563 |
| 320 | 20230817 | 134700 | 18832452150 | 29800 | 29950 | 29950 | 29800 | 421 |
| 321 | 20230817 | 134600 | 18819896200 | 29800 | 29950 | 29950 | 29800 | 3632 |
| 322 | 20230817 | 134500 | 18711276200 | 29950 | 30050 | 30050 | 29950 | 775 |
| 323 | 20230817 | 134400 | 18688050800 | 30000 | 30050 | 30150 | 30000 | 113 |
| 324 | 20230817 | 134300 | 18684654650 | 30000 | 29950 | 30200 | 29950 | 120 |
| 325 | 20230817 | 134200 | 18681051150 | 29950 | 30000 | 30000 | 29950 | 1808 |
| 326 | 20230817 | 134100 | 18626868450 | 30000 | 30250 | 30250 | 30000 | 1341 |
| 327 | 20230817 | 134000 | 18586475300 | 30250 | 30100 | 30250 | 30100 | 296 |
| 328 | 20230817 | 133900 | 18577550300 | 30100 | 30100 | 30300 | 30050 | 261 |
| 329 | 20230817 | 133800 | 18569686450 | 30300 | 30100 | 30300 | 30050 | 456 |
| 330 | 20230817 | 133700 | 18555914700 | 30100 | 30300 | 30300 | 30100 | 99 |
| 331 | 20230817 | 133600 | 18552932700 | 30300 | 30200 | 30300 | 30100 | 1934 |
| 332 | 20230817 | 133500 | 18494707100 | 30200 | 30150 | 30200 | 30050 | 227 |
| 333 | 20230817 | 133400 | 18487873650 | 30150 | 30300 | 30300 | 30050 | 781 |
| 334 | 20230817 | 133300 | 18464337650 | 30300 | 30400 | 30400 | 30250 | 354 |
| 335 | 20230817 | 133200 | 18453599050 | 30400 | 30350 | 30400 | 30350 | 184 |
| 336 | 20230817 | 133100 | 18448005500 | 30400 | 30350 | 30450 | 30300 | 1536 |
| 337 | 20230817 | 133000 | 18401352200 | 30350 | 30350 | 30350 | 30300 | 206 |
| 338 | 20230817 | 132900 | 18395103850 | 30350 | 30350 | 30350 | 30300 | 771 |
| 339 | 20230817 | 132800 | 18371715500 | 30350 | 30300 | 30350 | 30300 | 207 |
| 340 | 20230817 | 132700 | 18365435750 | 30300 | 30250 | 30300 | 30250 | 656 |
| 341 | 20230817 | 132600 | 18345581200 | 30250 | 30250 | 30250 | 30200 | 133 |
| 342 | 20230817 | 132500 | 18341560200 | 30200 | 30250 | 30250 | 30200 | 269 |
| 343 | 20230817 | 132400 | 18333436100 | 30250 | 30150 | 30250 | 30150 | 216 |
| 344 | 20230817 | 132300 | 18326920150 | 30200 | 30150 | 30200 | 30150 | 152 |
| 345 | 20230817 | 132200 | 18322332550 | 30100 | 30200 | 30200 | 30100 | 501 |
| 346 | 20230817 | 132100 | 18307210700 | 30200 | 30200 | 30200 | 30200 | 154 |
| 347 | 20230817 | 132000 | 18302559900 | 30150 | 30150 | 30200 | 30150 | 397 |
| 348 | 20230817 | 131900 | 18290588450 | 30150 | 30200 | 30200 | 30100 | 277 |
| 349 | 20230817 | 131800 | 18282233000 | 30150 | 30250 | 30250 | 30150 | 137 |
| 350 | 20230817 | 131700 | 18278099650 | 30200 | 30250 | 30250 | 30200 | 556 |
| 351 | 20230817 | 131600 | 18261303000 | 30250 | 30150 | 30250 | 30150 | 194 |
| 352 | 20230817 | 131500 | 18255445050 | 30150 | 30000 | 30150 | 30000 | 207 |
| 353 | 20230817 | 131400 | 18249213900 | 30000 | 29950 | 30000 | 29950 | 210 |
| 354 | 20230817 | 131300 | 18242923900 | 29950 | 30000 | 30100 | 29950 | 265 |
| 355 | 20230817 | 131200 | 18234979550 | 29950 | 30000 | 30000 | 29950 | 154 |
| 356 | 20230817 | 131100 | 18230365400 | 30000 | 29900 | 30000 | 29900 | 1058 |
| 357 | 20230817 | 131000 | 18198688050 | 29950 | 29900 | 30000 | 29800 | 1372 |
| 358 | 20230817 | 130900 | 18157695150 | 29900 | 29850 | 29900 | 29800 | 261 |
| 359 | 20230817 | 130800 | 18149904450 | 29900 | 29900 | 29900 | 29800 | 1076 |
| 360 | 20230817 | 130700 | 18117814400 | 29850 | 29900 | 29950 | 29850 | 1043 |
| 361 | 20230817 | 130600 | 18086638250 | 29900 | 29950 | 30000 | 29900 | 2190 |
| 362 | 20230817 | 130500 | 18021042100 | 29950 | 30100 | 30100 | 29950 | 3151 |
| 363 | 20230817 | 130400 | 17926387150 | 30100 | 30100 | 30150 | 30100 | 717 |
| 364 | 20230817 | 130300 | 17904794200 | 30150 | 30150 | 30200 | 30100 | 1291 |
| 365 | 20230817 | 130200 | 17865925350 | 30100 | 30200 | 30250 | 30100 | 948 |
| 366 | 20230817 | 130100 | 17837323700 | 30200 | 30150 | 30300 | 30150 | 435 |
| 367 | 20230817 | 130000 | 17824196400 | 30200 | 30300 | 30300 | 30150 | 1032 |
| 368 | 20230817 | 125900 | 17793036600 | 30300 | 30350 | 30350 | 30300 | 159 |
| 369 | 20230817 | 125800 | 17788216450 | 30200 | 30200 | 30200 | 30200 | 50 |
| 370 | 20230817 | 125700 | 17786706450 | 30200 | 30200 | 30350 | 30200 | 103 |
| 371 | 20230817 | 125600 | 17783590300 | 30200 | 30350 | 30400 | 30200 | 244 |
| 372 | 20230817 | 125500 | 17776185950 | 30350 | 30250 | 30350 | 30200 | 38 |
| 373 | 20230817 | 125400 | 17775034700 | 30400 | 30150 | 30400 | 30150 | 478 |
| 374 | 20230817 | 125300 | 17760606550 | 30150 | 30200 | 30200 | 30150 | 1266 |
| 375 | 20230817 | 125200 | 17722406000 | 30200 | 30200 | 30200 | 30200 | 136 |
| 376 | 20230817 | 125100 | 17718298800 | 30450 | 30200 | 30450 | 30200 | 177 |
| 377 | 20230817 | 125000 | 17712934650 | 30200 | 30200 | 30400 | 30200 | 779 |
| 378 | 20230817 | 124900 | 17689406850 | 30200 | 30350 | 30450 | 30200 | 126 |
| 379 | 20230817 | 124800 | 17685587250 | 30350 | 30200 | 30400 | 30200 | 51 |
| 380 | 20230817 | 124700 | 17684039500 | 30450 | 30200 | 30450 | 30200 | 316 |
| 381 | 20230817 | 124600 | 17674483450 | 30300 | 30250 | 30300 | 30150 | 2287 |
| 382 | 20230817 | 124500 | 17605407450 | 30300 | 30350 | 30350 | 30250 | 817 |
| 383 | 20230817 | 124400 | 17580644950 | 30350 | 30450 | 30500 | 30350 | 162 |
| 384 | 20230817 | 124300 | 17575711650 | 30350 | 30550 | 30550 | 30350 | 299 |
| 385 | 20230817 | 124200 | 17566602250 | 30450 | 30400 | 30550 | 30400 | 82 |
| 386 | 20230817 | 124100 | 17564105250 | 30600 | 30550 | 30600 | 30400 | 1204 |
| 387 | 20230817 | 124000 | 17527352100 | 30550 | 30500 | 30550 | 30500 | 240 |
| 388 | 20230817 | 123900 | 17520028600 | 30500 | 30600 | 30600 | 30500 | 598 |
| 389 | 20230817 | 123800 | 17501757800 | 30600 | 30600 | 30600 | 30550 | 196 |
| 390 | 20230817 | 123700 | 17495768350 | 30600 | 30550 | 30600 | 30550 | 1120 |
| 391 | 20230817 | 123600 | 17461530800 | 30550 | 30550 | 30550 | 30500 | 1149 |
| 392 | 20230817 | 123500 | 17426435700 | 30550 | 30500 | 30550 | 30450 | 384 |
| 393 | 20230817 | 123400 | 17414725000 | 30350 | 30450 | 30500 | 30350 | 810 |
| 394 | 20230817 | 123300 | 17390022550 | 30500 | 30350 | 30500 | 30350 | 503 |
| 395 | 20230817 | 123200 | 17374692650 | 30350 | 30350 | 30500 | 30350 | 564 |
| 396 | 20230817 | 123100 | 17357555950 | 30350 | 30450 | 30450 | 30350 | 460 |
| 397 | 20230817 | 123000 | 17343575100 | 30450 | 30500 | 30500 | 30450 | 437 |
| 398 | 20230817 | 122900 | 17330263550 | 30500 | 30500 | 30500 | 30500 | 355 |
| 399 | 20230817 | 122800 | 17319436050 | 30500 | 30500 | 30500 | 30450 | 239 |
| 400 | 20230817 | 122700 | 17312147950 | 30500 | 30500 | 30550 | 30450 | 957 |
| 401 | 20230817 | 122600 | 17282959150 | 30500 | 30500 | 30500 | 30450 | 243 |
| 402 | 20230817 | 122500 | 17275553400 | 30450 | 30450 | 30500 | 30450 | 182 |
| 403 | 20230817 | 122400 | 17270005800 | 30500 | 30550 | 30550 | 30500 | 1449 |
| 404 | 20230817 | 122300 | 17225801450 | 30550 | 30600 | 30600 | 30500 | 1205 |
| 405 | 20230817 | 122200 | 17188976700 | 30600 | 30550 | 30600 | 30500 | 384 |
| 406 | 20230817 | 122100 | 17177244500 | 30550 | 30500 | 30600 | 30450 | 2229 |
| 407 | 20230817 | 122000 | 17109212050 | 30450 | 30400 | 30450 | 30400 | 577 |
| 408 | 20230817 | 121900 | 17091651150 | 30400 | 30350 | 30450 | 30350 | 327 |
| 409 | 20230817 | 121800 | 17081713050 | 30400 | 30400 | 30400 | 30350 | 319 |
| 410 | 20230817 | 121700 | 17072018500 | 30350 | 30250 | 30400 | 30250 | 853 |
| 411 | 20230817 | 121600 | 17046132800 | 30250 | 30150 | 30300 | 30150 | 531 |
| 412 | 20230817 | 121500 | 17030104800 | 30300 | 30350 | 30350 | 30150 | 535 |
| 413 | 20230817 | 121400 | 17013929750 | 30350 | 30350 | 30350 | 30300 | 186 |
| 414 | 20230817 | 121300 | 17008285250 | 30350 | 30350 | 30350 | 30250 | 213 |
| 415 | 20230817 | 121200 | 17001829850 | 30400 | 30350 | 30400 | 30350 | 157 |
| 416 | 20230817 | 121100 | 16997059550 | 30350 | 30400 | 30400 | 30350 | 224 |
| 417 | 20230817 | 121000 | 16990255550 | 30400 | 30400 | 30400 | 30350 | 213 |
| 418 | 20230817 | 120900 | 16983784850 | 30350 | 30300 | 30400 | 30300 | 132 |
| 419 | 20230817 | 120800 | 16979776550 | 30400 | 30300 | 30400 | 30250 | 532 |
| 420 | 20230817 | 120700 | 16963645750 | 30250 | 30250 | 30300 | 30250 | 334 |
| 421 | 20230817 | 120600 | 16953531100 | 30300 | 30300 | 30300 | 30250 | 191 |
| 422 | 20230817 | 120500 | 16947744850 | 30300 | 30350 | 30400 | 30300 | 294 |
| 423 | 20230817 | 120400 | 16938820250 | 30350 | 30400 | 30400 | 30150 | 1385 |
| 424 | 20230817 | 120300 | 16897002450 | 30200 | 30400 | 30400 | 30200 | 538 |
| 425 | 20230817 | 120200 | 16880707650 | 30250 | 30450 | 30450 | 30250 | 336 |
| 426 | 20230817 | 120100 | 16870511900 | 30450 | 30450 | 30450 | 30250 | 255 |
| 427 | 20230817 | 120000 | 16862754250 | 30450 | 30450 | 30450 | 30350 | 254 |
| 428 | 20230817 | 115900 | 16855022700 | 30450 | 30400 | 30450 | 30350 | 116 |
| 429 | 20230817 | 115800 | 16851495250 | 30350 | 30400 | 30450 | 30350 | 460 |
| 430 | 20230817 | 115700 | 16837515450 | 30400 | 30350 | 30400 | 30350 | 293 |
| 431 | 20230817 | 115600 | 16828616700 | 30200 | 30300 | 30350 | 30150 | 650 |
| 432 | 20230817 | 115500 | 16808955650 | 30300 | 30300 | 30300 | 30200 | 438 |
| 433 | 20230817 | 115400 | 16795702100 | 30300 | 30250 | 30300 | 30250 | 96 |
| 434 | 20230817 | 115300 | 16792794350 | 30300 | 30150 | 30300 | 30100 | 590 |
| 435 | 20230817 | 115200 | 16775009950 | 30250 | 30300 | 30300 | 30150 | 280 |
| 436 | 20230817 | 115100 | 16766543150 | 30150 | 30300 | 30350 | 30150 | 394 |
| 437 | 20230817 | 115000 | 16754628450 | 30350 | 30300 | 30350 | 30300 | 176 |
| 438 | 20230817 | 114900 | 16749288800 | 30300 | 30300 | 30300 | 30250 | 296 |
| 439 | 20230817 | 114800 | 16740325950 | 30300 | 30300 | 30350 | 30250 | 339 |
| 440 | 20230817 | 114700 | 16730055600 | 30300 | 30300 | 30300 | 30250 | 200 |
| 441 | 20230817 | 114600 | 16723997100 | 30150 | 30300 | 30300 | 30100 | 94 |
| 442 | 20230817 | 114500 | 16721151850 | 30350 | 30250 | 30350 | 30050 | 1914 |
| 443 | 20230817 | 114400 | 16663520100 | 30250 | 30150 | 30250 | 30150 | 357 |
| 444 | 20230817 | 114300 | 16652738050 | 30200 | 30150 | 30350 | 30150 | 424 |
| 445 | 20230817 | 114200 | 16639925900 | 30200 | 30200 | 30350 | 30200 | 355 |
| 446 | 20230817 | 114100 | 16629200800 | 30200 | 30300 | 30300 | 30150 | 874 |
| 447 | 20230817 | 114000 | 16602812000 | 30400 | 30300 | 30400 | 30250 | 162 |
| 448 | 20230817 | 113900 | 16597891400 | 30300 | 30450 | 30450 | 30300 | 182 |
| 449 | 20230817 | 113800 | 16592355100 | 30400 | 30300 | 30450 | 30300 | 215 |
| 450 | 20230817 | 113700 | 16585827400 | 30300 | 30350 | 30400 | 30300 | 230 |
| 451 | 20230817 | 113600 | 16578844450 | 30350 | 30300 | 30400 | 30300 | 287 |
| 452 | 20230817 | 113500 | 16570125200 | 30300 | 30250 | 30400 | 30200 | 284 |
| 453 | 20230817 | 113400 | 16561525300 | 30300 | 30450 | 30450 | 30250 | 80 |
| 454 | 20230817 | 113300 | 16559093750 | 30450 | 30300 | 30450 | 30250 | 394 |
| 455 | 20230817 | 113200 | 16547126850 | 30400 | 30350 | 30400 | 30250 | 226 |
| 456 | 20230817 | 113100 | 16540260750 | 30250 | 30450 | 30450 | 30200 | 706 |
| 457 | 20230817 | 113000 | 16518870050 | 30500 | 30400 | 30500 | 30350 | 1924 |
| 458 | 20230817 | 112900 | 16460214200 | 30400 | 30300 | 30400 | 30150 | 703 |
| 459 | 20230817 | 112800 | 16438968150 | 30300 | 30300 | 30350 | 30200 | 951 |
| 460 | 20230817 | 112700 | 16410190750 | 30300 | 30300 | 30350 | 30300 | 263 |
| 461 | 20230817 | 112600 | 16402215950 | 30350 | 30400 | 30400 | 30300 | 2776 |
| 462 | 20230817 | 112500 | 16317888650 | 30400 | 30450 | 30500 | 30400 | 755 |
| 463 | 20230817 | 112400 | 16294902250 | 30500 | 30500 | 30500 | 30450 | 497 |
| 464 | 20230817 | 112300 | 16279744350 | 30500 | 30550 | 30600 | 30500 | 518 |
| 465 | 20230817 | 112200 | 16263922300 | 30550 | 30500 | 30550 | 30500 | 174 |
| 466 | 20230817 | 112100 | 16258607450 | 30550 | 30550 | 30550 | 30450 | 263 |
| 467 | 20230817 | 112000 | 16250575650 | 30550 | 30450 | 30600 | 30450 | 327 |
| 468 | 20230817 | 111900 | 16240599900 | 30450 | 30500 | 30600 | 30400 | 1924 |
| 469 | 20230817 | 111800 | 16181933650 | 30550 | 30600 | 30600 | 30500 | 558 |
| 470 | 20230817 | 111700 | 16164890750 | 30550 | 30500 | 30600 | 30500 | 1085 |
| 471 | 20230817 | 111600 | 16131723650 | 30500 | 30550 | 30550 | 30500 | 247 |
| 472 | 20230817 | 111500 | 16124183900 | 30550 | 30500 | 30550 | 30500 | 378 |
| 473 | 20230817 | 111400 | 16112651800 | 30450 | 30450 | 30500 | 30450 | 815 |
| 474 | 20230817 | 111300 | 16087822600 | 30450 | 30500 | 30500 | 30400 | 393 |
| 475 | 20230817 | 111200 | 16075851100 | 30450 | 30500 | 30550 | 30400 | 1033 |
| 476 | 20230817 | 111100 | 16044376650 | 30500 | 30500 | 30550 | 30500 | 547 |
| 477 | 20230817 | 111000 | 16027681250 | 30550 | 30500 | 30550 | 30500 | 607 |
| 478 | 20230817 | 110900 | 16009158050 | 30550 | 30600 | 30650 | 30500 | 545 |
| 479 | 20230817 | 110800 | 15992496050 | 30650 | 30500 | 30650 | 30450 | 525 |
| 480 | 20230817 | 110700 | 15976435950 | 30500 | 30600 | 30650 | 30500 | 1649 |
| 481 | 20230817 | 110600 | 15926091150 | 30600 | 30700 | 30700 | 30550 | 925 |
| 482 | 20230817 | 110500 | 15897759800 | 30650 | 30600 | 30650 | 30600 | 1096 |
| 483 | 20230817 | 110400 | 15864180800 | 30600 | 30500 | 30650 | 30500 | 619 |
| 484 | 20230817 | 110300 | 15845258150 | 30550 | 30600 | 30600 | 30500 | 1367 |
| 485 | 20230817 | 110200 | 15803526600 | 30650 | 30800 | 30800 | 30650 | 1128 |
| 486 | 20230817 | 110100 | 15768852650 | 30750 | 30700 | 30850 | 30700 | 3374 |
| 487 | 20230817 | 110000 | 15664923150 | 30700 | 30700 | 30750 | 30700 | 1799 |
| 488 | 20230817 | 105900 | 15609648500 | 30700 | 30650 | 30750 | 30650 | 1088 |
| 489 | 20230817 | 105800 | 15576206200 | 30700 | 30650 | 30750 | 30500 | 4341 |
| 490 | 20230817 | 105700 | 15443008150 | 30650 | 30650 | 30700 | 30600 | 1078 |
| 491 | 20230817 | 105600 | 15409947750 | 30650 | 30600 | 30650 | 30600 | 1234 |
| 492 | 20230817 | 105500 | 15372170200 | 30600 | 30600 | 30650 | 30600 | 2627 |
| 493 | 20230817 | 105400 | 15291704150 | 30600 | 30500 | 30650 | 30450 | 3746 |
| 494 | 20230817 | 105300 | 15177327750 | 30450 | 30450 | 30450 | 30350 | 1024 |
| 495 | 20230817 | 105200 | 15146182300 | 30450 | 30450 | 30500 | 30450 | 777 |
| 496 | 20230817 | 105100 | 15122511250 | 30450 | 30400 | 30450 | 30350 | 701 |
| 497 | 20230817 | 105000 | 15101191150 | 30350 | 30350 | 30450 | 30350 | 319 |
| 498 | 20230817 | 104900 | 15091502200 | 30450 | 30200 | 30450 | 30200 | 1861 |
| 499 | 20230817 | 104800 | 15035001700 | 30250 | 30100 | 30300 | 30100 | 2566 |
| 500 | 20230817 | 104700 | 14957566100 | 30150 | 30100 | 30150 | 30100 | 285 |
| 501 | 20230817 | 104600 | 14948978800 | 30100 | 30200 | 30200 | 30100 | 310 |
| 502 | 20230817 | 104500 | 14939634450 | 30200 | 30250 | 30300 | 30200 | 752 |
| 503 | 20230817 | 104400 | 14916904650 | 30350 | 30450 | 30450 | 30300 | 676 |
| 504 | 20230817 | 104300 | 14896375750 | 30500 | 30400 | 30500 | 30400 | 1225 |
| 505 | 20230817 | 104200 | 14859090500 | 30400 | 30350 | 30400 | 30350 | 885 |
| 506 | 20230817 | 104100 | 14832224250 | 30400 | 30350 | 30400 | 30350 | 457 |
| 507 | 20230817 | 104000 | 14818348050 | 30350 | 30300 | 30350 | 30300 | 1967 |
| 508 | 20230817 | 103900 | 14758710850 | 30300 | 30350 | 30350 | 30300 | 1467 |
| 509 | 20230817 | 103800 | 14714248900 | 30350 | 30150 | 30350 | 30050 | 1316 |
| 510 | 20230817 | 103700 | 14674461100 | 30200 | 30000 | 30200 | 29850 | 2078 |
| 511 | 20230817 | 103600 | 14611971000 | 30000 | 29900 | 30000 | 29800 | 1884 |
| 512 | 20230817 | 103500 | 14555736450 | 29900 | 29950 | 29950 | 29800 | 1542 |
| 513 | 20230817 | 103400 | 14509677700 | 29900 | 29900 | 29950 | 29850 | 1844 |
| 514 | 20230817 | 103300 | 14454556300 | 29950 | 30050 | 30050 | 29950 | 1139 |
| 515 | 20230817 | 103200 | 14420402050 | 30050 | 30000 | 30100 | 29900 | 3326 |
| 516 | 20230817 | 103100 | 14320605850 | 30000 | 30100 | 30200 | 30000 | 2480 |
| 517 | 20230817 | 103000 | 14246050750 | 30100 | 30300 | 30300 | 30100 | 1723 |
| 518 | 20230817 | 102900 | 14194076600 | 30350 | 30300 | 30350 | 30100 | 1812 |
| 519 | 20230817 | 102800 | 14139356450 | 30300 | 30600 | 30650 | 30300 | 2573 |
| 520 | 20230817 | 102700 | 14060896250 | 30650 | 30700 | 30700 | 30600 | 2502 |
| 521 | 20230817 | 102600 | 13984222700 | 30700 | 30450 | 30700 | 30400 | 1716 |
| 522 | 20230817 | 102500 | 13931803650 | 30400 | 30500 | 30500 | 30400 | 1619 |
| 523 | 20230817 | 102400 | 13882518150 | 30450 | 30700 | 30700 | 30450 | 2961 |
| 524 | 20230817 | 102300 | 13791994000 | 30700 | 30650 | 30750 | 30600 | 2169 |
| 525 | 20230817 | 102200 | 13725460600 | 30650 | 30650 | 30750 | 30500 | 9091 |
| 526 | 20230817 | 102100 | 13446638000 | 30650 | 30400 | 30800 | 30400 | 11307 |
| 527 | 20230817 | 102000 | 13100242700 | 30400 | 30350 | 30400 | 30200 | 4216 |
| 528 | 20230817 | 101900 | 12972459800 | 30400 | 30350 | 30400 | 30250 | 2328 |
| 529 | 20230817 | 101800 | 12901818200 | 30300 | 30450 | 30500 | 30300 | 2811 |
| 530 | 20230817 | 101700 | 12816310450 | 30450 | 30450 | 30450 | 30350 | 1629 |
| 531 | 20230817 | 101600 | 12766764350 | 30450 | 30350 | 30450 | 30100 | 2791 |
| 532 | 20230817 | 101500 | 12682129400 | 30350 | 30100 | 30400 | 30000 | 3593 |
| 533 | 20230817 | 101400 | 12573557050 | 29700 | 30000 | 30150 | 29550 | 7364 |
| 534 | 20230817 | 101300 | 12353542350 | 29950 | 29900 | 30100 | 29900 | 2412 |
| 535 | 20230817 | 101200 | 12281137200 | 29950 | 29750 | 29950 | 29500 | 4447 |
| 536 | 20230817 | 101100 | 12149030150 | 29900 | 29900 | 29950 | 29650 | 2082 |
| 537 | 20230817 | 101000 | 12087035700 | 29900 | 29800 | 29900 | 29500 | 6868 |
| 538 | 20230817 | 100900 | 11883402400 | 29650 | 30250 | 30250 | 29600 | 8396 |
| 539 | 20230817 | 100800 | 11632063350 | 30300 | 30500 | 30550 | 30250 | 2903 |
| 540 | 20230817 | 100700 | 11543565800 | 30500 | 30550 | 30550 | 30300 | 3385 |
| 541 | 20230817 | 100600 | 11440581650 | 30550 | 30500 | 30600 | 30450 | 3285 |
| 542 | 20230817 | 100500 | 11340251000 | 30500 | 30250 | 30500 | 30250 | 3091 |
| 543 | 20230817 | 100400 | 11246324850 | 30350 | 30350 | 30400 | 30200 | 5916 |
| 544 | 20230817 | 100300 | 11067188300 | 30350 | 30800 | 30800 | 30350 | 4777 |
| 545 | 20230817 | 100200 | 10921145550 | 30750 | 30650 | 30800 | 30600 | 3879 |
| 546 | 20230817 | 100100 | 10802074150 | 30600 | 30950 | 30950 | 30550 | 12249 |
| 547 | 20230817 | 100000 | 10424770500 | 30950 | 30050 | 30950 | 30050 | 36774 |
| 548 | 20230817 | 095900 | 9299528300 | 30050 | 30250 | 30300 | 30000 | 5213 |
| 549 | 20230817 | 095800 | 9142121750 | 30250 | 30000 | 30300 | 29950 | 5765 |
| 550 | 20230817 | 095700 | 8968228250 | 29950 | 30000 | 30100 | 29900 | 4680 |
| 551 | 20230817 | 095600 | 8827987550 | 30050 | 30300 | 30300 | 30050 | 3975 |
| 552 | 20230817 | 095500 | 8708322000 | 30250 | 30200 | 30400 | 30150 | 25057 |
| 553 | 20230817 | 095400 | 7948841450 | 30200 | 29750 | 30200 | 29750 | 9705 |
| 554 | 20230817 | 095300 | 7657716400 | 29750 | 29500 | 29800 | 29450 | 2530 |
| 555 | 20230817 | 095200 | 7582586550 | 29500 | 29850 | 29850 | 29450 | 6280 |
| 556 | 20230817 | 095100 | 7396488750 | 29850 | 29550 | 30000 | 29500 | 8908 |
| 557 | 20230817 | 095000 | 7130224350 | 29500 | 30200 | 30200 | 29100 | 21966 |
| 558 | 20230817 | 094900 | 6473801100 | 30200 | 30200 | 30200 | 30200 | 0 |
| 559 | 20230817 | 094800 | 6473801100 | 30200 | 30100 | 30200 | 30000 | 21404 |
| 560 | 20230817 | 094700 | 5828196000 | 30100 | 29650 | 30150 | 29650 | 19734 |
| 561 | 20230817 | 094600 | 5236653950 | 29800 | 29500 | 29800 | 29400 | 6125 |
| 562 | 20230817 | 094500 | 5055552300 | 29500 | 29800 | 29800 | 29450 | 6185 |
| 563 | 20230817 | 094400 | 4872479950 | 29800 | 29700 | 29800 | 29700 | 4276 |
| 564 | 20230817 | 094300 | 4745218950 | 29700 | 29750 | 29800 | 29650 | 4288 |
| 565 | 20230817 | 094200 | 4617752200 | 29750 | 29650 | 29850 | 29550 | 7662 |
| 566 | 20230817 | 094100 | 4389889500 | 29600 | 29500 | 29650 | 29400 | 12119 |
| 567 | 20230817 | 094000 | 4031853200 | 29450 | 29100 | 29500 | 29050 | 9547 |
| 568 | 20230817 | 093900 | 3752055450 | 29050 | 29100 | 29100 | 29000 | 3027 |
| 569 | 20230817 | 093800 | 3664104000 | 29150 | 29200 | 29250 | 29050 | 7894 |
| 570 | 20230817 | 093700 | 3433991300 | 29150 | 29050 | 29250 | 28950 | 9728 |
| 571 | 20230817 | 093600 | 3150832300 | 29100 | 29200 | 29250 | 28900 | 13071 |
| 572 | 20230817 | 093500 | 2770938350 | 29200 | 28700 | 29300 | 28650 | 13875 |
| 573 | 20230817 | 093400 | 2368587050 | 28700 | 28450 | 28950 | 28450 | 13726 |
| 574 | 20230817 | 093300 | 1975081100 | 28450 | 27900 | 28450 | 27800 | 9247 |
| 575 | 20230817 | 093200 | 1714959650 | 27900 | 27900 | 27950 | 27900 | 247 |
| 576 | 20230817 | 093100 | 1708066050 | 27900 | 28000 | 28000 | 27900 | 374 |
| 577 | 20230817 | 093000 | 1697611300 | 28000 | 28000 | 28000 | 27950 | 1239 |
| 578 | 20230817 | 092900 | 1662946100 | 27900 | 27950 | 28000 | 27800 | 2396 |
| 579 | 20230817 | 092800 | 1595950900 | 27900 | 27900 | 27900 | 27850 | 485 |
| 580 | 20230817 | 092700 | 1582425250 | 27900 | 28000 | 28000 | 27850 | 794 |
| 581 | 20230817 | 092600 | 1560231250 | 28000 | 27800 | 28050 | 27800 | 4818 |
| 582 | 20230817 | 092500 | 1425696150 | 27850 | 28000 | 28050 | 27600 | 4842 |
| 583 | 20230817 | 092400 | 1290786150 | 28000 | 27600 | 28000 | 27600 | 3837 |
| 584 | 20230817 | 092300 | 1183807750 | 27650 | 27500 | 27650 | 27500 | 563 |
| 585 | 20230817 | 092200 | 1168288300 | 27300 | 27300 | 27500 | 27300 | 1143 |
| 586 | 20230817 | 092100 | 1136964650 | 27300 | 27200 | 27300 | 27200 | 437 |
| 587 | 20230817 | 092000 | 1125061150 | 27300 | 27250 | 27300 | 27200 | 213 |
| 588 | 20230817 | 091900 | 1119258950 | 27200 | 27350 | 27350 | 27150 | 387 |
| 589 | 20230817 | 091800 | 1108738350 | 27100 | 27150 | 27350 | 27100 | 1860 |
| 590 | 20230817 | 091700 | 1058221150 | 27150 | 27250 | 27250 | 27150 | 855 |
| 591 | 20230817 | 091600 | 1034934450 | 27150 | 27200 | 27200 | 27050 | 1655 |
| 592 | 20230817 | 091500 | 989967250 | 27200 | 27150 | 27200 | 27100 | 291 |
| 593 | 20230817 | 091400 | 982063750 | 27150 | 27200 | 27200 | 27100 | 511 |
| 594 | 20230817 | 091300 | 968195150 | 27250 | 27600 | 27700 | 27250 | 2050 |
| 595 | 20230817 | 091200 | 911958550 | 27550 | 27600 | 27800 | 27450 | 3659 |
| 596 | 20230817 | 091100 | 810809350 | 27600 | 27200 | 27600 | 27100 | 655 |
| 597 | 20230817 | 091000 | 792900800 | 27150 | 27100 | 27150 | 26900 | 2255 |
| 598 | 20230817 | 090900 | 731994650 | 27100 | 27000 | 27100 | 27000 | 2144 |
| 599 | 20230817 | 090800 | 674076650 | 27050 | 27050 | 27350 | 27000 | 797 |
| 600 | 20230817 | 090700 | 652443650 | 27300 | 27150 | 27300 | 27000 | 3721 |
| 601 | 20230817 | 090600 | 551709350 | 27300 | 27150 | 27300 | 27050 | 1415 |
| 602 | 20230817 | 090500 | 513326650 | 27100 | 27550 | 27550 | 27100 | 2649 |
| 603 | 20230817 | 090400 | 441089850 | 27550 | 27350 | 27550 | 27200 | 1682 |
| 604 | 20230817 | 090300 | 395109700 | 27300 | 27450 | 27500 | 27200 | 2521 |
| 605 | 20230817 | 090200 | 326273500 | 27450 | 27500 | 27550 | 27400 | 1967 |
| 606 | 20230817 | 090100 | 272244350 | 27450 | 27750 | 27900 | 27450 | 2686 |
| 607 | 20230817 | 090000 | 198109300 | 27750 | 27500 | 27900 | 27450 | 6542 |