31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 3 | 20230817 | 185200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 4 | 20230817 | 185100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 5 | 20230817 | 185000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 6 | 20230817 | 184900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 7 | 20230817 | 184800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 8 | 20230817 | 184700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 9 | 20230817 | 184600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 10 | 20230817 | 184500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 11 | 20230817 | 184400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 12 | 20230817 | 184300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 13 | 20230817 | 184200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 14 | 20230817 | 184100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 15 | 20230817 | 184000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 16 | 20230817 | 183900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 17 | 20230817 | 183800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 18 | 20230817 | 183700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 19 | 20230817 | 183600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 20 | 20230817 | 183500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 21 | 20230817 | 183400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 22 | 20230817 | 183300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 23 | 20230817 | 183200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 24 | 20230817 | 183100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 25 | 20230817 | 183000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 26 | 20230817 | 182900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 27 | 20230817 | 182800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 28 | 20230817 | 182700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 29 | 20230817 | 182600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 30 | 20230817 | 182500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 31 | 20230817 | 182400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 32 | 20230817 | 182300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 33 | 20230817 | 182200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 34 | 20230817 | 182100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 35 | 20230817 | 182000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 36 | 20230817 | 181900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 37 | 20230817 | 181800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 38 | 20230817 | 181700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 39 | 20230817 | 181600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 40 | 20230817 | 181500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 41 | 20230817 | 181400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 42 | 20230817 | 181300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 43 | 20230817 | 181200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 44 | 20230817 | 181100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 45 | 20230817 | 181000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 46 | 20230817 | 180900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 47 | 20230817 | 180800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 48 | 20230817 | 180700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 49 | 20230817 | 180600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 50 | 20230817 | 180500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 51 | 20230817 | 180400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 52 | 20230817 | 180300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 53 | 20230817 | 180200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 54 | 20230817 | 180100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 55 | 20230817 | 180000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 56 | 20230817 | 175900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 57 | 20230817 | 175800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 58 | 20230817 | 175700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 59 | 20230817 | 175600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 60 | 20230817 | 175500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 61 | 20230817 | 175400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 62 | 20230817 | 175300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 63 | 20230817 | 175200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 64 | 20230817 | 175100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 65 | 20230817 | 175000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 66 | 20230817 | 174900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 67 | 20230817 | 174800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 68 | 20230817 | 174700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 69 | 20230817 | 174600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 70 | 20230817 | 174500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 71 | 20230817 | 174400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 72 | 20230817 | 174300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 73 | 20230817 | 174200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 74 | 20230817 | 174100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 75 | 20230817 | 174000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 76 | 20230817 | 173900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 77 | 20230817 | 173800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 78 | 20230817 | 173700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 79 | 20230817 | 173600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 80 | 20230817 | 173500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 81 | 20230817 | 173400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 82 | 20230817 | 173300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 83 | 20230817 | 173200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 84 | 20230817 | 173100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 85 | 20230817 | 173000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 86 | 20230817 | 172900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 87 | 20230817 | 172800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 88 | 20230817 | 172700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 89 | 20230817 | 172600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 90 | 20230817 | 172500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 91 | 20230817 | 172400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 92 | 20230817 | 172300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 93 | 20230817 | 172200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 94 | 20230817 | 172100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 95 | 20230817 | 172000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 96 | 20230817 | 171900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 97 | 20230817 | 171800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 98 | 20230817 | 171700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 99 | 20230817 | 171600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 100 | 20230817 | 171500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 101 | 20230817 | 171400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 102 | 20230817 | 171300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 103 | 20230817 | 171200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 104 | 20230817 | 171100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 105 | 20230817 | 171000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 106 | 20230817 | 170900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 107 | 20230817 | 170800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 108 | 20230817 | 170700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 109 | 20230817 | 170600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 110 | 20230817 | 170500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 111 | 20230817 | 170400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 112 | 20230817 | 170300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 113 | 20230817 | 170200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 114 | 20230817 | 170100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 115 | 20230817 | 170000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 116 | 20230817 | 165900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 117 | 20230817 | 165800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 118 | 20230817 | 165700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 119 | 20230817 | 165600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 120 | 20230817 | 165500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 121 | 20230817 | 165400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 122 | 20230817 | 165300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 123 | 20230817 | 165200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 124 | 20230817 | 165100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 125 | 20230817 | 165000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 126 | 20230817 | 164900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 127 | 20230817 | 164800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 128 | 20230817 | 164700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 129 | 20230817 | 164600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 130 | 20230817 | 164500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 131 | 20230817 | 164400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 132 | 20230817 | 164300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 133 | 20230817 | 164200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 134 | 20230817 | 164100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 135 | 20230817 | 164000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 136 | 20230817 | 163900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 137 | 20230817 | 163800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 138 | 20230817 | 163700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 139 | 20230817 | 163600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 140 | 20230817 | 163500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 141 | 20230817 | 163400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 142 | 20230817 | 163300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 143 | 20230817 | 163200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 144 | 20230817 | 163100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 145 | 20230817 | 163000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 146 | 20230817 | 162900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 147 | 20230817 | 162800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 148 | 20230817 | 162700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 149 | 20230817 | 162600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 150 | 20230817 | 162500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 151 | 20230817 | 162400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 152 | 20230817 | 162300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 153 | 20230817 | 162200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 154 | 20230817 | 162100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 155 | 20230817 | 162000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 156 | 20230817 | 161900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 157 | 20230817 | 161800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 158 | 20230817 | 161700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 159 | 20230817 | 161600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 160 | 20230817 | 161500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 161 | 20230817 | 161400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 162 | 20230817 | 161300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 163 | 20230817 | 161200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 164 | 20230817 | 161100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 165 | 20230817 | 161000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 166 | 20230817 | 160900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 167 | 20230817 | 160800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 168 | 20230817 | 160700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 169 | 20230817 | 160600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 170 | 20230817 | 160500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 171 | 20230817 | 160400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 172 | 20230817 | 160300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 173 | 20230817 | 160200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 174 | 20230817 | 160100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 175 | 20230817 | 160000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 176 | 20230817 | 155900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 177 | 20230817 | 155800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 178 | 20230817 | 155700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 179 | 20230817 | 155600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 180 | 20230817 | 155500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 181 | 20230817 | 155400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 182 | 20230817 | 155300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 183 | 20230817 | 155200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 184 | 20230817 | 155100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 185 | 20230817 | 155000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 186 | 20230817 | 154900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 187 | 20230817 | 154800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 188 | 20230817 | 154700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 189 | 20230817 | 154600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 190 | 20230817 | 154500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 191 | 20230817 | 154400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 192 | 20230817 | 154300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 193 | 20230817 | 154200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 194 | 20230817 | 154100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 195 | 20230817 | 154000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 196 | 20230817 | 153900 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 197 | 20230817 | 153800 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 198 | 20230817 | 153700 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 199 | 20230817 | 153600 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 200 | 20230817 | 153500 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 201 | 20230817 | 153400 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 202 | 20230817 | 153300 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 203 | 20230817 | 153200 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 204 | 20230817 | 153100 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 0 |
| 205 | 20230817 | 153000 | 2906745700 | 30800 | 30800 | 30800 | 30800 | 2192 |
| 206 | 20230817 | 152900 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 207 | 20230817 | 152800 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 208 | 20230817 | 152700 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 209 | 20230817 | 152600 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 210 | 20230817 | 152500 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 211 | 20230817 | 152400 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 212 | 20230817 | 152300 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 213 | 20230817 | 152200 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 214 | 20230817 | 152100 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 215 | 20230817 | 152000 | 2839232100 | 30800 | 30800 | 30800 | 30800 | 0 |
| 216 | 20230817 | 151900 | 2839232100 | 30800 | 30850 | 30850 | 30750 | 550 |
| 217 | 20230817 | 151800 | 2822292850 | 30800 | 30850 | 30900 | 30800 | 87 |
| 218 | 20230817 | 151700 | 2819607850 | 30900 | 30850 | 30900 | 30850 | 815 |
| 219 | 20230817 | 151600 | 2794446050 | 30800 | 30750 | 30850 | 30750 | 1260 |
| 220 | 20230817 | 151500 | 2755612950 | 30750 | 30850 | 30850 | 30750 | 498 |
| 221 | 20230817 | 151400 | 2740292350 | 30850 | 30850 | 30850 | 30650 | 540 |
| 222 | 20230817 | 151300 | 2723681350 | 30850 | 30900 | 30950 | 30850 | 678 |
| 223 | 20230817 | 151200 | 2702745450 | 30950 | 30900 | 30950 | 30900 | 178 |
| 224 | 20230817 | 151100 | 2697241650 | 30900 | 31000 | 31000 | 30900 | 920 |
| 225 | 20230817 | 151000 | 2668729850 | 30950 | 31000 | 31000 | 30900 | 66 |
| 226 | 20230817 | 150900 | 2666687100 | 31000 | 30850 | 31000 | 30850 | 354 |
| 227 | 20230817 | 150800 | 2655748300 | 30900 | 30900 | 30900 | 30850 | 86 |
| 228 | 20230817 | 150700 | 2653092050 | 30900 | 30900 | 30900 | 30900 | 127 |
| 229 | 20230817 | 150600 | 2649167750 | 30900 | 30900 | 30900 | 30850 | 76 |
| 230 | 20230817 | 150500 | 2646819400 | 30900 | 30850 | 30900 | 30850 | 742 |
| 231 | 20230817 | 150400 | 2623902950 | 30900 | 31000 | 31000 | 30900 | 60 |
| 232 | 20230817 | 150300 | 2622046350 | 30900 | 30950 | 30950 | 30900 | 106 |
| 233 | 20230817 | 150200 | 2618765700 | 31000 | 31000 | 31000 | 31000 | 62 |
| 234 | 20230817 | 150100 | 2616843700 | 30950 | 31000 | 31000 | 30950 | 196 |
| 235 | 20230817 | 150000 | 2610774250 | 31000 | 31100 | 31100 | 31000 | 232 |
| 236 | 20230817 | 145900 | 2603575300 | 31150 | 31150 | 31150 | 31100 | 47 |
| 237 | 20230817 | 145800 | 2602111550 | 31200 | 31100 | 31200 | 31100 | 341 |
| 238 | 20230817 | 145700 | 2591488650 | 31100 | 31100 | 31150 | 31050 | 33 |
| 239 | 20230817 | 145600 | 2590462450 | 31100 | 31050 | 31100 | 31050 | 99 |
| 240 | 20230817 | 145500 | 2587383750 | 31000 | 31050 | 31100 | 31000 | 18 |
| 241 | 20230817 | 145400 | 2586824350 | 31100 | 31150 | 31150 | 31000 | 106 |
| 242 | 20230817 | 145300 | 2583526850 | 31000 | 31050 | 31050 | 30950 | 95 |
| 243 | 20230817 | 145200 | 2580577550 | 31000 | 31000 | 31000 | 30900 | 419 |
| 244 | 20230817 | 145100 | 2567588900 | 30900 | 30950 | 30950 | 30900 | 70 |
| 245 | 20230817 | 145000 | 2565422700 | 31000 | 30800 | 31000 | 30800 | 989 |
| 246 | 20230817 | 144900 | 2534911550 | 30800 | 30850 | 30850 | 30750 | 326 |
| 247 | 20230817 | 144800 | 2524864150 | 30800 | 30900 | 30950 | 30800 | 201 |
| 248 | 20230817 | 144700 | 2518666500 | 30950 | 31050 | 31050 | 30950 | 126 |
| 249 | 20230817 | 144600 | 2514760600 | 31050 | 31000 | 31050 | 30800 | 1207 |
| 250 | 20230817 | 144500 | 2477474350 | 31050 | 31050 | 31050 | 31050 | 50 |
| 251 | 20230817 | 144400 | 2475921850 | 31050 | 31000 | 31050 | 31000 | 408 |
| 252 | 20230817 | 144300 | 2463273800 | 31050 | 31050 | 31050 | 31000 | 377 |
| 253 | 20230817 | 144200 | 2451583100 | 31000 | 31000 | 31050 | 31000 | 186 |
| 254 | 20230817 | 144100 | 2445816400 | 31050 | 31050 | 31050 | 31000 | 56 |
| 255 | 20230817 | 144000 | 2444077650 | 31050 | 31050 | 31050 | 31050 | 131 |
| 256 | 20230817 | 143900 | 2440010100 | 31000 | 31000 | 31050 | 31000 | 298 |
| 257 | 20230817 | 143800 | 2430766600 | 31000 | 31100 | 31100 | 31000 | 59 |
| 258 | 20230817 | 143700 | 2428933550 | 31100 | 31100 | 31100 | 31050 | 149 |
| 259 | 20230817 | 143600 | 2424305850 | 31100 | 31100 | 31100 | 31050 | 73 |
| 260 | 20230817 | 143500 | 2422035750 | 31050 | 31100 | 31100 | 31050 | 141 |
| 261 | 20230817 | 143400 | 2417655450 | 31100 | 31100 | 31100 | 31050 | 298 |
| 262 | 20230817 | 143300 | 2408399900 | 31050 | 31100 | 31150 | 31050 | 151 |
| 263 | 20230817 | 143200 | 2403698000 | 31150 | 31150 | 31200 | 31100 | 161 |
| 264 | 20230817 | 143100 | 2398679950 | 31150 | 31200 | 31200 | 31100 | 47 |
| 265 | 20230817 | 143000 | 2397215500 | 31150 | 31200 | 31200 | 31150 | 155 |
| 266 | 20230817 | 142900 | 2392386150 | 31150 | 31200 | 31200 | 31150 | 23 |
| 267 | 20230817 | 142800 | 2391668950 | 31200 | 31150 | 31200 | 31150 | 99 |
| 268 | 20230817 | 142700 | 2388580200 | 31200 | 31100 | 31200 | 31100 | 13 |
| 269 | 20230817 | 142600 | 2388174700 | 31200 | 31200 | 31200 | 31050 | 132 |
| 270 | 20230817 | 142500 | 2384056750 | 31050 | 31150 | 31200 | 31050 | 104 |
| 271 | 20230817 | 142400 | 2380817450 | 31100 | 31150 | 31150 | 31100 | 492 |
| 272 | 20230817 | 142300 | 2365492000 | 31150 | 31100 | 31150 | 31100 | 39 |
| 273 | 20230817 | 142200 | 2364277350 | 31150 | 31150 | 31150 | 31150 | 0 |
| 274 | 20230817 | 142100 | 2364277350 | 31150 | 31150 | 31150 | 31100 | 113 |
| 275 | 20230817 | 142000 | 2360757450 | 31150 | 31100 | 31150 | 31100 | 50 |
| 276 | 20230817 | 141900 | 2359201500 | 31100 | 31150 | 31150 | 31100 | 156 |
| 277 | 20230817 | 141800 | 2354342250 | 31150 | 31200 | 31200 | 31150 | 38 |
| 278 | 20230817 | 141700 | 2353158450 | 31100 | 31150 | 31150 | 31100 | 153 |
| 279 | 20230817 | 141600 | 2348392550 | 31150 | 31250 | 31250 | 31150 | 18 |
| 280 | 20230817 | 141500 | 2347831100 | 31200 | 31150 | 31200 | 31150 | 219 |
| 281 | 20230817 | 141400 | 2340998400 | 31200 | 31200 | 31200 | 31200 | 118 |
| 282 | 20230817 | 141300 | 2337316800 | 31200 | 31100 | 31200 | 31100 | 224 |
| 283 | 20230817 | 141200 | 2330344600 | 31100 | 31050 | 31100 | 31050 | 358 |
| 284 | 20230817 | 141100 | 2319227950 | 31050 | 31000 | 31050 | 31000 | 5 |
| 285 | 20230817 | 141000 | 2319072750 | 31050 | 30950 | 31050 | 30900 | 316 |
| 286 | 20230817 | 140900 | 2309289550 | 30900 | 30950 | 30950 | 30900 | 2021 |
| 287 | 20230817 | 140800 | 2246739750 | 30950 | 30950 | 30950 | 30900 | 216 |
| 288 | 20230817 | 140700 | 2240054600 | 31000 | 31000 | 31000 | 30950 | 208 |
| 289 | 20230817 | 140600 | 2233611850 | 31000 | 30950 | 31000 | 30950 | 178 |
| 290 | 20230817 | 140500 | 2228094050 | 31000 | 30950 | 31000 | 30950 | 430 |
| 291 | 20230817 | 140400 | 2214782700 | 30900 | 31000 | 31000 | 30900 | 100 |
| 292 | 20230817 | 140300 | 2211687700 | 31000 | 31000 | 31000 | 30950 | 76 |
| 293 | 20230817 | 140200 | 2209332400 | 31000 | 31000 | 31000 | 30950 | 393 |
| 294 | 20230817 | 140100 | 2197164350 | 31050 | 31000 | 31050 | 31000 | 186 |
| 295 | 20230817 | 140000 | 2191397800 | 30950 | 31100 | 31100 | 30950 | 170 |
| 296 | 20230817 | 135900 | 2186124750 | 31100 | 31000 | 31100 | 30950 | 209 |
| 297 | 20230817 | 135800 | 2179643800 | 31050 | 31050 | 31050 | 31000 | 181 |
| 298 | 20230817 | 135700 | 2174023800 | 31050 | 30950 | 31050 | 30950 | 465 |
| 299 | 20230817 | 135600 | 2159613450 | 30900 | 31050 | 31050 | 30900 | 297 |
| 300 | 20230817 | 135500 | 2150414250 | 31000 | 31050 | 31050 | 30950 | 145 |
| 301 | 20230817 | 135400 | 2145915300 | 31000 | 31050 | 31100 | 31000 | 322 |
| 302 | 20230817 | 135300 | 2135921550 | 31100 | 31100 | 31100 | 31100 | 129 |
| 303 | 20230817 | 135200 | 2131909650 | 31150 | 31150 | 31150 | 31150 | 24 |
| 304 | 20230817 | 135100 | 2131162050 | 31150 | 31100 | 31150 | 31100 | 336 |
| 305 | 20230817 | 135000 | 2120711500 | 31050 | 31100 | 31100 | 31050 | 100 |
| 306 | 20230817 | 134900 | 2117605300 | 31050 | 31050 | 31100 | 31050 | 14 |
| 307 | 20230817 | 134800 | 2117170100 | 31100 | 31150 | 31150 | 31050 | 366 |
| 308 | 20230817 | 134700 | 2105799000 | 31150 | 31150 | 31150 | 31050 | 57 |
| 309 | 20230817 | 134600 | 2104024250 | 31100 | 31100 | 31150 | 31100 | 130 |
| 310 | 20230817 | 134500 | 2099980250 | 31150 | 31100 | 31150 | 31100 | 21 |
| 311 | 20230817 | 134400 | 2099326200 | 31150 | 31150 | 31150 | 31100 | 245 |
| 312 | 20230817 | 134300 | 2091694550 | 31050 | 31050 | 31150 | 31050 | 34 |
| 313 | 20230817 | 134200 | 2090637000 | 31150 | 31150 | 31150 | 31100 | 56 |
| 314 | 20230817 | 134100 | 2088893950 | 31100 | 31150 | 31150 | 31100 | 271 |
| 315 | 20230817 | 134000 | 2080465300 | 31150 | 31100 | 31150 | 31100 | 125 |
| 316 | 20230817 | 133900 | 2076574550 | 31150 | 31200 | 31200 | 31150 | 392 |
| 317 | 20230817 | 133800 | 2064360750 | 31200 | 31200 | 31200 | 31150 | 16 |
| 318 | 20230817 | 133700 | 2063861600 | 31200 | 31200 | 31200 | 31150 | 207 |
| 319 | 20230817 | 133600 | 2057403300 | 31200 | 31200 | 31200 | 31150 | 58 |
| 320 | 20230817 | 133500 | 2055593950 | 31200 | 31150 | 31200 | 31150 | 184 |
| 321 | 20230817 | 133400 | 2049862200 | 31150 | 31300 | 31300 | 31100 | 352 |
| 322 | 20230817 | 133300 | 2038886850 | 31250 | 31250 | 31300 | 31200 | 101 |
| 323 | 20230817 | 133200 | 2035728700 | 31300 | 31250 | 31300 | 31250 | 79 |
| 324 | 20230817 | 133100 | 2033259550 | 31300 | 31300 | 31300 | 31300 | 345 |
| 325 | 20230817 | 133000 | 2022461050 | 31300 | 31250 | 31300 | 31250 | 459 |
| 326 | 20230817 | 132900 | 2008117100 | 31250 | 31200 | 31250 | 31200 | 104 |
| 327 | 20230817 | 132800 | 2004867300 | 31250 | 31250 | 31250 | 31200 | 94 |
| 328 | 20230817 | 132700 | 2001932350 | 31250 | 31250 | 31250 | 31200 | 52 |
| 329 | 20230817 | 132600 | 2000307400 | 31250 | 31250 | 31250 | 31200 | 58 |
| 330 | 20230817 | 132500 | 1998495100 | 31250 | 31200 | 31250 | 31150 | 201 |
| 331 | 20230817 | 132400 | 1992215100 | 31200 | 31200 | 31200 | 31200 | 620 |
| 332 | 20230817 | 132300 | 1972871100 | 31200 | 31150 | 31200 | 31150 | 188 |
| 333 | 20230817 | 132200 | 1967005650 | 31150 | 31200 | 31200 | 31150 | 106 |
| 334 | 20230817 | 132100 | 1963698500 | 31150 | 31200 | 31200 | 31150 | 22 |
| 335 | 20230817 | 132000 | 1963012150 | 31200 | 31150 | 31200 | 31150 | 24 |
| 336 | 20230817 | 131900 | 1962263400 | 31150 | 31200 | 31200 | 31150 | 13 |
| 337 | 20230817 | 131800 | 1961857950 | 31200 | 31200 | 31200 | 31200 | 209 |
| 338 | 20230817 | 131700 | 1955337150 | 31200 | 31200 | 31200 | 31150 | 39 |
| 339 | 20230817 | 131600 | 1954120400 | 31200 | 31200 | 31200 | 31150 | 186 |
| 340 | 20230817 | 131500 | 1948317400 | 31200 | 31150 | 31200 | 31150 | 113 |
| 341 | 20230817 | 131400 | 1944796800 | 31050 | 31100 | 31100 | 31050 | 366 |
| 342 | 20230817 | 131300 | 1933414250 | 31100 | 31100 | 31100 | 31050 | 658 |
| 343 | 20230817 | 131200 | 1912950650 | 31100 | 31150 | 31150 | 31100 | 134 |
| 344 | 20230817 | 131100 | 1908782750 | 31150 | 31100 | 31150 | 31100 | 116 |
| 345 | 20230817 | 131000 | 1905169500 | 31150 | 31150 | 31150 | 31150 | 60 |
| 346 | 20230817 | 130900 | 1903300500 | 31150 | 31150 | 31150 | 31100 | 211 |
| 347 | 20230817 | 130800 | 1896728050 | 31100 | 31150 | 31150 | 31100 | 90 |
| 348 | 20230817 | 130700 | 1893928550 | 31150 | 31050 | 31150 | 31050 | 144 |
| 349 | 20230817 | 130600 | 1889443850 | 31100 | 31100 | 31100 | 31050 | 53 |
| 350 | 20230817 | 130500 | 1887795700 | 31100 | 31150 | 31150 | 31050 | 44 |
| 351 | 20230817 | 130400 | 1886427300 | 31100 | 31150 | 31150 | 31100 | 43 |
| 352 | 20230817 | 130300 | 1885088950 | 31150 | 31150 | 31150 | 31050 | 245 |
| 353 | 20230817 | 130200 | 1877464650 | 31150 | 31150 | 31150 | 31150 | 296 |
| 354 | 20230817 | 130100 | 1868244250 | 31100 | 31150 | 31150 | 31100 | 18 |
| 355 | 20230817 | 130000 | 1867683650 | 31100 | 31150 | 31150 | 31100 | 109 |
| 356 | 20230817 | 125900 | 1864290200 | 31150 | 31100 | 31150 | 31100 | 58 |
| 357 | 20230817 | 125800 | 1862483700 | 31150 | 31150 | 31150 | 31150 | 21 |
| 358 | 20230817 | 125700 | 1861829550 | 31100 | 31100 | 31150 | 31100 | 100 |
| 359 | 20230817 | 125600 | 1858718850 | 31150 | 31050 | 31150 | 31000 | 167 |
| 360 | 20230817 | 125500 | 1853532600 | 31050 | 31000 | 31050 | 31000 | 202 |
| 361 | 20230817 | 125400 | 1847260550 | 31050 | 31050 | 31050 | 31000 | 86 |
| 362 | 20230817 | 125300 | 1844592250 | 31050 | 31050 | 31100 | 31050 | 44 |
| 363 | 20230817 | 125200 | 1843225300 | 31050 | 31100 | 31100 | 31050 | 123 |
| 364 | 20230817 | 125100 | 1839404150 | 31050 | 31000 | 31100 | 31000 | 77 |
| 365 | 20230817 | 125000 | 1837010800 | 31050 | 31050 | 31100 | 31050 | 44 |
| 366 | 20230817 | 124900 | 1835644050 | 31050 | 31000 | 31050 | 31000 | 460 |
| 367 | 20230817 | 124800 | 1821378500 | 31000 | 30950 | 31100 | 30950 | 539 |
| 368 | 20230817 | 124700 | 1804675050 | 31000 | 30950 | 31000 | 30950 | 137 |
| 369 | 20230817 | 124600 | 1800433800 | 31000 | 30950 | 31000 | 30950 | 31 |
| 370 | 20230817 | 124500 | 1799473000 | 31000 | 31000 | 31000 | 31000 | 104 |
| 371 | 20230817 | 124400 | 1796249000 | 30950 | 31000 | 31000 | 30950 | 181 |
| 372 | 20230817 | 124300 | 1790646250 | 31000 | 31000 | 31050 | 31000 | 82 |
| 373 | 20230817 | 124200 | 1788104050 | 31050 | 31100 | 31100 | 31050 | 66 |
| 374 | 20230817 | 124100 | 1786053750 | 31100 | 31050 | 31100 | 31050 | 311 |
| 375 | 20230817 | 124000 | 1776383200 | 31100 | 31050 | 31100 | 31050 | 36 |
| 376 | 20230817 | 123900 | 1775265300 | 31000 | 31100 | 31100 | 31000 | 68 |
| 377 | 20230817 | 123800 | 1773153550 | 31000 | 30950 | 31000 | 30950 | 531 |
| 378 | 20230817 | 123700 | 1756692600 | 30950 | 31000 | 31000 | 30950 | 155 |
| 379 | 20230817 | 123600 | 1751892800 | 30950 | 31000 | 31000 | 30950 | 25 |
| 380 | 20230817 | 123500 | 1751118000 | 31000 | 31000 | 31000 | 31000 | 25 |
| 381 | 20230817 | 123400 | 1750343000 | 31000 | 30900 | 31000 | 30850 | 661 |
| 382 | 20230817 | 123300 | 1729898550 | 30850 | 30900 | 30900 | 30850 | 505 |
| 383 | 20230817 | 123200 | 1714303600 | 30900 | 31000 | 31050 | 30900 | 70 |
| 384 | 20230817 | 123100 | 1712135650 | 31050 | 31000 | 31050 | 30950 | 77 |
| 385 | 20230817 | 123000 | 1709748200 | 31050 | 31050 | 31050 | 31050 | 92 |
| 386 | 20230817 | 122900 | 1706891600 | 31000 | 31050 | 31050 | 31000 | 261 |
| 387 | 20230817 | 122800 | 1698789750 | 31100 | 31100 | 31100 | 31100 | 19 |
| 388 | 20230817 | 122700 | 1698198850 | 31100 | 31100 | 31100 | 31050 | 203 |
| 389 | 20230817 | 122600 | 1691885600 | 31100 | 31050 | 31100 | 31000 | 114 |
| 390 | 20230817 | 122500 | 1688342100 | 31050 | 31100 | 31100 | 31050 | 152 |
| 391 | 20230817 | 122400 | 1683619250 | 31100 | 31150 | 31150 | 31100 | 37 |
| 392 | 20230817 | 122300 | 1682468150 | 31100 | 31050 | 31150 | 31050 | 44 |
| 393 | 20230817 | 122200 | 1681099750 | 31150 | 31100 | 31150 | 31050 | 143 |
| 394 | 20230817 | 122100 | 1676650500 | 31150 | 31000 | 31200 | 31000 | 12 |
| 395 | 20230817 | 122000 | 1676276800 | 31200 | 31100 | 31200 | 31100 | 316 |
| 396 | 20230817 | 121900 | 1666444350 | 30850 | 30900 | 31100 | 30850 | 537 |
| 397 | 20230817 | 121800 | 1649833550 | 30850 | 30950 | 30950 | 30850 | 306 |
| 398 | 20230817 | 121700 | 1640389300 | 30900 | 31000 | 31000 | 30900 | 170 |
| 399 | 20230817 | 121600 | 1635130600 | 31100 | 30900 | 31100 | 30900 | 125 |
| 400 | 20230817 | 121500 | 1631267900 | 30900 | 30950 | 30950 | 30900 | 189 |
| 401 | 20230817 | 121400 | 1625423350 | 31000 | 31000 | 31000 | 30950 | 329 |
| 402 | 20230817 | 121300 | 1615239100 | 31000 | 31000 | 31000 | 30950 | 218 |
| 403 | 20230817 | 121200 | 1608481150 | 30950 | 31000 | 31000 | 30950 | 79 |
| 404 | 20230817 | 121100 | 1606034850 | 30950 | 31000 | 31000 | 30950 | 61 |
| 405 | 20230817 | 121000 | 1604143900 | 31000 | 31000 | 31000 | 30950 | 26 |
| 406 | 20230817 | 120900 | 1603337950 | 31000 | 31000 | 31000 | 30950 | 33 |
| 407 | 20230817 | 120800 | 1602315100 | 31000 | 30950 | 31000 | 30950 | 94 |
| 408 | 20230817 | 120700 | 1599401150 | 31000 | 31000 | 31000 | 31000 | 29 |
| 409 | 20230817 | 120600 | 1598502150 | 30950 | 31000 | 31000 | 30950 | 249 |
| 410 | 20230817 | 120500 | 1590783350 | 31000 | 31050 | 31100 | 31000 | 56 |
| 411 | 20230817 | 120400 | 1589044550 | 31100 | 31100 | 31100 | 31100 | 101 |
| 412 | 20230817 | 120300 | 1585903450 | 31150 | 31000 | 31150 | 30800 | 999 |
| 413 | 20230817 | 120200 | 1555013100 | 30950 | 31000 | 31000 | 30950 | 20 |
| 414 | 20230817 | 120100 | 1554393300 | 31000 | 31000 | 31000 | 30950 | 206 |
| 415 | 20230817 | 120000 | 1548007350 | 31050 | 31050 | 31050 | 31000 | 195 |
| 416 | 20230817 | 115900 | 1541952700 | 31050 | 31000 | 31050 | 31000 | 580 |
| 417 | 20230817 | 115800 | 1523971000 | 31000 | 31000 | 31000 | 30950 | 50 |
| 418 | 20230817 | 115700 | 1522421050 | 31000 | 31000 | 31000 | 31000 | 98 |
| 419 | 20230817 | 115600 | 1519383050 | 31000 | 31000 | 31000 | 30950 | 74 |
| 420 | 20230817 | 115500 | 1517089300 | 31000 | 30950 | 31000 | 30950 | 15 |
| 421 | 20230817 | 115400 | 1516624350 | 30950 | 31000 | 31000 | 30950 | 11 |
| 422 | 20230817 | 115300 | 1516283400 | 30950 | 30950 | 30950 | 30900 | 222 |
| 423 | 20230817 | 115200 | 1509412550 | 30900 | 30900 | 30950 | 30900 | 432 |
| 424 | 20230817 | 115100 | 1496049200 | 30950 | 30950 | 31050 | 30950 | 47 |
| 425 | 20230817 | 115000 | 1494593400 | 30950 | 31000 | 31050 | 30950 | 153 |
| 426 | 20230817 | 114900 | 1489853600 | 31050 | 31100 | 31150 | 31000 | 121 |
| 427 | 20230817 | 114800 | 1486092800 | 31150 | 31100 | 31150 | 31050 | 136 |
| 428 | 20230817 | 114700 | 1481863350 | 31150 | 31150 | 31150 | 31100 | 40 |
| 429 | 20230817 | 114600 | 1480617850 | 31150 | 31150 | 31150 | 31100 | 67 |
| 430 | 20230817 | 114500 | 1478530950 | 31150 | 31150 | 31200 | 31100 | 284 |
| 431 | 20230817 | 114400 | 1469683850 | 31150 | 31200 | 31200 | 31150 | 84 |
| 432 | 20230817 | 114300 | 1467063950 | 31250 | 31250 | 31300 | 31250 | 112 |
| 433 | 20230817 | 114200 | 1463562500 | 31250 | 31250 | 31350 | 31250 | 172 |
| 434 | 20230817 | 114100 | 1458178500 | 31250 | 31350 | 31350 | 31250 | 60 |
| 435 | 20230817 | 114000 | 1456303400 | 31250 | 31350 | 31350 | 31200 | 42 |
| 436 | 20230817 | 113900 | 1454990750 | 31350 | 31200 | 31350 | 31200 | 72 |
| 437 | 20230817 | 113800 | 1452739950 | 31400 | 31100 | 31400 | 31100 | 1237 |
| 438 | 20230817 | 113700 | 1414222900 | 31000 | 31050 | 31100 | 31000 | 615 |
| 439 | 20230817 | 113600 | 1395147200 | 31100 | 31050 | 31100 | 31050 | 123 |
| 440 | 20230817 | 113500 | 1391326900 | 31050 | 31100 | 31100 | 31050 | 190 |
| 441 | 20230817 | 113400 | 1385426850 | 31100 | 31150 | 31150 | 31050 | 153 |
| 442 | 20230817 | 113300 | 1380671850 | 31050 | 31150 | 31150 | 31050 | 201 |
| 443 | 20230817 | 113200 | 1374423250 | 31200 | 31200 | 31200 | 31100 | 89 |
| 444 | 20230817 | 113100 | 1371649100 | 31200 | 31150 | 31250 | 31150 | 342 |
| 445 | 20230817 | 113000 | 1360963600 | 31100 | 31250 | 31250 | 31100 | 184 |
| 446 | 20230817 | 112900 | 1355229850 | 31150 | 31300 | 31300 | 31150 | 176 |
| 447 | 20230817 | 112800 | 1349734500 | 31250 | 31350 | 31350 | 31250 | 39 |
| 448 | 20230817 | 112700 | 1348513700 | 31300 | 31300 | 31350 | 31250 | 128 |
| 449 | 20230817 | 112600 | 1344506850 | 31300 | 31300 | 31350 | 31300 | 26 |
| 450 | 20230817 | 112500 | 1343692900 | 31300 | 31250 | 31350 | 31250 | 65 |
| 451 | 20230817 | 112400 | 1341658100 | 31250 | 31300 | 31300 | 31250 | 414 |
| 452 | 20230817 | 112300 | 1328700250 | 31300 | 31300 | 31300 | 31250 | 147 |
| 453 | 20230817 | 112200 | 1324101400 | 31250 | 31250 | 31300 | 31250 | 88 |
| 454 | 20230817 | 112100 | 1321350450 | 31300 | 31300 | 31300 | 31300 | 25 |
| 455 | 20230817 | 112000 | 1320567950 | 31300 | 31300 | 31300 | 31300 | 93 |
| 456 | 20230817 | 111900 | 1317657050 | 31300 | 31300 | 31300 | 31250 | 29 |
| 457 | 20230817 | 111800 | 1316749550 | 31300 | 31250 | 31300 | 31200 | 91 |
| 458 | 20230817 | 111700 | 1313905300 | 31250 | 31150 | 31300 | 31150 | 566 |
| 459 | 20230817 | 111600 | 1296270300 | 31100 | 31100 | 31150 | 31100 | 189 |
| 460 | 20230817 | 111500 | 1290383150 | 31150 | 31150 | 31150 | 31100 | 32 |
| 461 | 20230817 | 111400 | 1289386400 | 31150 | 31150 | 31150 | 31100 | 14 |
| 462 | 20230817 | 111300 | 1288950350 | 31150 | 31100 | 31150 | 31100 | 349 |
| 463 | 20230817 | 111200 | 1278079200 | 31100 | 31050 | 31150 | 31000 | 256 |
| 464 | 20230817 | 111100 | 1270123050 | 31000 | 31300 | 31300 | 31000 | 209 |
| 465 | 20230817 | 111000 | 1263626400 | 31350 | 31200 | 31350 | 31150 | 39 |
| 466 | 20230817 | 110900 | 1262408300 | 31200 | 31250 | 31350 | 31200 | 151 |
| 467 | 20230817 | 110800 | 1257683050 | 31200 | 31150 | 31350 | 31100 | 470 |
| 468 | 20230817 | 110700 | 1242994550 | 31100 | 31450 | 31450 | 31100 | 344 |
| 469 | 20230817 | 110600 | 1232247600 | 31350 | 31400 | 31450 | 31350 | 240 |
| 470 | 20230817 | 110500 | 1224714650 | 31400 | 31400 | 31450 | 31400 | 156 |
| 471 | 20230817 | 110400 | 1219811550 | 31450 | 31400 | 31450 | 31400 | 76 |
| 472 | 20230817 | 110300 | 1217424700 | 31400 | 31450 | 31450 | 31400 | 98 |
| 473 | 20230817 | 110200 | 1214347450 | 31350 | 31400 | 31500 | 31300 | 406 |
| 474 | 20230817 | 110100 | 1201592150 | 31350 | 31300 | 31350 | 31300 | 360 |
| 475 | 20230817 | 110000 | 1190308500 | 31300 | 31400 | 31400 | 31300 | 412 |
| 476 | 20230817 | 105900 | 1177396600 | 31350 | 31400 | 31450 | 31300 | 73 |
| 477 | 20230817 | 105800 | 1175104700 | 31350 | 31350 | 31400 | 31350 | 56 |
| 478 | 20230817 | 105700 | 1173348600 | 31350 | 31400 | 31400 | 31350 | 198 |
| 479 | 20230817 | 105600 | 1167132350 | 31400 | 31400 | 31400 | 31400 | 62 |
| 480 | 20230817 | 105500 | 1165185550 | 31400 | 31400 | 31450 | 31400 | 41 |
| 481 | 20230817 | 105400 | 1163897450 | 31400 | 31350 | 31400 | 31300 | 148 |
| 482 | 20230817 | 105300 | 1159254500 | 31350 | 31350 | 31400 | 31350 | 66 |
| 483 | 20230817 | 105200 | 1157184950 | 31350 | 31350 | 31400 | 31350 | 163 |
| 484 | 20230817 | 105100 | 1152074350 | 31350 | 31300 | 31350 | 31250 | 372 |
| 485 | 20230817 | 105000 | 1140421800 | 31300 | 31250 | 31300 | 31200 | 134 |
| 486 | 20230817 | 104900 | 1136234950 | 31250 | 31250 | 31250 | 31200 | 128 |
| 487 | 20230817 | 104800 | 1132235800 | 31200 | 31250 | 31250 | 31200 | 67 |
| 488 | 20230817 | 104700 | 1130144350 | 31250 | 31250 | 31250 | 31250 | 29 |
| 489 | 20230817 | 104600 | 1129238100 | 31200 | 31150 | 31200 | 31100 | 158 |
| 490 | 20230817 | 104500 | 1124313450 | 31150 | 31200 | 31200 | 31150 | 56 |
| 491 | 20230817 | 104400 | 1122568350 | 31200 | 31150 | 31200 | 31150 | 59 |
| 492 | 20230817 | 104300 | 1120729650 | 31150 | 31100 | 31150 | 31100 | 181 |
| 493 | 20230817 | 104200 | 1115094150 | 31000 | 31050 | 31050 | 31000 | 224 |
| 494 | 20230817 | 104100 | 1108139900 | 31000 | 31050 | 31050 | 31000 | 30 |
| 495 | 20230817 | 104000 | 1107209850 | 30950 | 31000 | 31050 | 30800 | 379 |
| 496 | 20230817 | 103900 | 1095466250 | 30850 | 30750 | 30850 | 30750 | 234 |
| 497 | 20230817 | 103800 | 1088247750 | 30700 | 30950 | 30950 | 30700 | 80 |
| 498 | 20230817 | 103700 | 1085785600 | 30800 | 30750 | 30800 | 30750 | 3793 |
| 499 | 20230817 | 103600 | 969002150 | 30700 | 30700 | 30750 | 30700 | 19 |
| 500 | 20230817 | 103500 | 968418150 | 30700 | 30750 | 30750 | 30700 | 468 |
| 501 | 20230817 | 103400 | 954030550 | 30750 | 30700 | 30750 | 30700 | 76 |
| 502 | 20230817 | 103300 | 951696450 | 30750 | 30700 | 30750 | 30700 | 151 |
| 503 | 20230817 | 103200 | 947054300 | 30700 | 30750 | 30750 | 30700 | 113 |
| 504 | 20230817 | 103100 | 943580550 | 30700 | 30650 | 30700 | 30650 | 112 |
| 505 | 20230817 | 103000 | 940146950 | 30750 | 30750 | 30750 | 30650 | 171 |
| 506 | 20230817 | 102900 | 934894450 | 30750 | 30700 | 30800 | 30650 | 613 |
| 507 | 20230817 | 102800 | 916064400 | 30700 | 30700 | 30700 | 30700 | 95 |
| 508 | 20230817 | 102700 | 913147900 | 30700 | 30700 | 30700 | 30650 | 46 |
| 509 | 20230817 | 102600 | 911736300 | 30700 | 30750 | 30750 | 30650 | 113 |
| 510 | 20230817 | 102500 | 908265750 | 30650 | 30700 | 30700 | 30650 | 119 |
| 511 | 20230817 | 102400 | 904612600 | 30750 | 30700 | 30750 | 30700 | 234 |
| 512 | 20230817 | 102300 | 897423500 | 30750 | 30750 | 30750 | 30750 | 128 |
| 513 | 20230817 | 102200 | 893487500 | 30700 | 30750 | 30750 | 30700 | 34 |
| 514 | 20230817 | 102100 | 892442500 | 30700 | 30750 | 30750 | 30700 | 116 |
| 515 | 20230817 | 102000 | 888876600 | 30750 | 30700 | 30750 | 30700 | 25 |
| 516 | 20230817 | 101900 | 888107900 | 30700 | 30750 | 30750 | 30700 | 128 |
| 517 | 20230817 | 101800 | 884175900 | 30750 | 30750 | 30800 | 30750 | 536 |
| 518 | 20230817 | 101700 | 867688100 | 30750 | 30750 | 30750 | 30700 | 130 |
| 519 | 20230817 | 101600 | 863692400 | 30700 | 30700 | 30750 | 30700 | 124 |
| 520 | 20230817 | 101500 | 859883350 | 30700 | 30750 | 30750 | 30700 | 137 |
| 521 | 20230817 | 101400 | 855676500 | 30750 | 30750 | 30750 | 30750 | 14 |
| 522 | 20230817 | 101300 | 855246000 | 30800 | 30800 | 30800 | 30750 | 176 |
| 523 | 20230817 | 101200 | 849830950 | 30750 | 30850 | 30850 | 30750 | 802 |
| 524 | 20230817 | 101100 | 825123200 | 30850 | 31000 | 31000 | 30850 | 130 |
| 525 | 20230817 | 101000 | 821104250 | 31000 | 30950 | 31000 | 30950 | 36 |
| 526 | 20230817 | 100900 | 819989750 | 31000 | 31050 | 31050 | 30850 | 295 |
| 527 | 20230817 | 100800 | 810873600 | 31050 | 30900 | 31050 | 30750 | 101 |
| 528 | 20230817 | 100700 | 807760550 | 30900 | 30900 | 31050 | 30900 | 509 |
| 529 | 20230817 | 100600 | 791998550 | 30900 | 30750 | 30900 | 30750 | 506 |
| 530 | 20230817 | 100500 | 776412800 | 30800 | 30850 | 30850 | 30800 | 107 |
| 531 | 20230817 | 100400 | 773116700 | 30800 | 30900 | 30900 | 30800 | 289 |
| 532 | 20230817 | 100300 | 764212300 | 30850 | 30950 | 30950 | 30850 | 93 |
| 533 | 20230817 | 100200 | 761339000 | 30900 | 31000 | 31000 | 30900 | 243 |
| 534 | 20230817 | 100100 | 753816850 | 31000 | 30950 | 31000 | 30950 | 53 |
| 535 | 20230817 | 100000 | 752175850 | 31000 | 31050 | 31050 | 31000 | 79 |
| 536 | 20230817 | 095900 | 749725750 | 31000 | 30950 | 31000 | 30950 | 22 |
| 537 | 20230817 | 095800 | 749043900 | 31050 | 31050 | 31050 | 30950 | 391 |
| 538 | 20230817 | 095700 | 736931100 | 31000 | 31100 | 31100 | 31000 | 54 |
| 539 | 20230817 | 095600 | 735256900 | 31100 | 30900 | 31100 | 30900 | 322 |
| 540 | 20230817 | 095500 | 725243300 | 30850 | 31100 | 31100 | 30850 | 263 |
| 541 | 20230817 | 095400 | 717093500 | 31000 | 31000 | 31100 | 31000 | 58 |
| 542 | 20230817 | 095300 | 715295400 | 30950 | 31050 | 31050 | 30950 | 105 |
| 543 | 20230817 | 095200 | 712042550 | 31000 | 31100 | 31150 | 31000 | 201 |
| 544 | 20230817 | 095100 | 705792850 | 31100 | 31150 | 31150 | 31100 | 425 |
| 545 | 20230817 | 095000 | 692554600 | 31100 | 31150 | 31150 | 31100 | 28 |
| 546 | 20230817 | 094900 | 691682450 | 31150 | 31100 | 31150 | 31100 | 25 |
| 547 | 20230817 | 094800 | 690903850 | 31150 | 31150 | 31150 | 31150 | 21 |
| 548 | 20230817 | 094700 | 690249700 | 31100 | 31050 | 31100 | 31050 | 142 |
| 549 | 20230817 | 094600 | 685837800 | 31050 | 31100 | 31100 | 31000 | 281 |
| 550 | 20230817 | 094500 | 677101350 | 31100 | 31000 | 31100 | 30950 | 688 |
| 551 | 20230817 | 094400 | 655737700 | 31050 | 31000 | 31050 | 31000 | 160 |
| 552 | 20230817 | 094300 | 650776400 | 31000 | 31000 | 31000 | 31000 | 31 |
| 553 | 20230817 | 094200 | 649815400 | 30950 | 31000 | 31000 | 30950 | 45 |
| 554 | 20230817 | 094100 | 648420550 | 30950 | 30950 | 30950 | 30950 | 348 |
| 555 | 20230817 | 094000 | 637649950 | 30950 | 30950 | 30950 | 30950 | 308 |
| 556 | 20230817 | 093900 | 628117350 | 30900 | 30950 | 30950 | 30900 | 20 |
| 557 | 20230817 | 093800 | 627498700 | 30950 | 30950 | 31000 | 30950 | 248 |
| 558 | 20230817 | 093700 | 619821050 | 30950 | 30900 | 31000 | 30900 | 33 |
| 559 | 20230817 | 093600 | 618799200 | 30900 | 30850 | 30900 | 30850 | 599 |
| 560 | 20230817 | 093500 | 600313050 | 30650 | 30800 | 30850 | 30650 | 1119 |
| 561 | 20230817 | 093400 | 566004750 | 30850 | 30750 | 30850 | 30750 | 442 |
| 562 | 20230817 | 093300 | 552381550 | 30750 | 30750 | 30750 | 30700 | 353 |
| 563 | 20230817 | 093200 | 541542200 | 30600 | 30600 | 30600 | 30600 | 13 |
| 564 | 20230817 | 093100 | 541144400 | 30750 | 30550 | 30750 | 30500 | 1042 |
| 565 | 20230817 | 093000 | 509258650 | 30550 | 30550 | 30550 | 30500 | 30 |
| 566 | 20230817 | 092900 | 508342300 | 30550 | 30650 | 30650 | 30550 | 170 |
| 567 | 20230817 | 092800 | 503135200 | 30600 | 30600 | 30600 | 30600 | 100 |
| 568 | 20230817 | 092700 | 500075200 | 30600 | 30650 | 30700 | 30600 | 93 |
| 569 | 20230817 | 092600 | 497223850 | 30600 | 30750 | 30750 | 30600 | 97 |
| 570 | 20230817 | 092500 | 494252500 | 30750 | 30600 | 30750 | 30600 | 606 |
| 571 | 20230817 | 092400 | 475678000 | 30600 | 30600 | 30650 | 30600 | 409 |
| 572 | 20230817 | 092300 | 463152450 | 30600 | 30500 | 30600 | 30500 | 798 |
| 573 | 20230817 | 092200 | 438779550 | 30500 | 30400 | 30500 | 30400 | 1308 |
| 574 | 20230817 | 092100 | 398954300 | 30400 | 30400 | 30400 | 30300 | 287 |
| 575 | 20230817 | 092000 | 390241500 | 30350 | 30350 | 30400 | 30350 | 740 |
| 576 | 20230817 | 091900 | 367780900 | 30400 | 30450 | 30450 | 30400 | 451 |
| 577 | 20230817 | 091800 | 354059600 | 30450 | 30500 | 30550 | 30450 | 820 |
| 578 | 20230817 | 091700 | 329081550 | 30500 | 30500 | 30550 | 30500 | 164 |
| 579 | 20230817 | 091600 | 324078600 | 30500 | 30500 | 30550 | 30500 | 88 |
| 580 | 20230817 | 091500 | 321392050 | 30550 | 30550 | 30550 | 30500 | 128 |
| 581 | 20230817 | 091400 | 317481800 | 30550 | 30350 | 30550 | 30350 | 1420 |
| 582 | 20230817 | 091300 | 274278450 | 30350 | 30400 | 30450 | 30300 | 478 |
| 583 | 20230817 | 091200 | 259775350 | 30450 | 30450 | 30450 | 30400 | 265 |
| 584 | 20230817 | 091100 | 251716750 | 30450 | 30350 | 30450 | 30350 | 408 |
| 585 | 20230817 | 091000 | 239330600 | 30350 | 30350 | 30550 | 30350 | 618 |
| 586 | 20230817 | 090900 | 220534350 | 30400 | 30450 | 30450 | 30350 | 713 |
| 587 | 20230817 | 090800 | 198840600 | 30500 | 30550 | 30550 | 30400 | 803 |
| 588 | 20230817 | 090700 | 174389750 | 30550 | 30600 | 30600 | 30450 | 804 |
| 589 | 20230817 | 090600 | 149852550 | 30600 | 30700 | 30700 | 30550 | 1418 |
| 590 | 20230817 | 090500 | 106417250 | 30750 | 30800 | 30800 | 30750 | 116 |
| 591 | 20230817 | 090400 | 102847600 | 30800 | 30700 | 30800 | 30650 | 983 |
| 592 | 20230817 | 090300 | 72624850 | 30700 | 30750 | 30750 | 30650 | 405 |
| 593 | 20230817 | 090200 | 60195950 | 30750 | 30750 | 30850 | 30700 | 775 |
| 594 | 20230817 | 090100 | 36376200 | 30850 | 30900 | 30900 | 30750 | 314 |
| 595 | 20230817 | 090000 | 26691300 | 30850 | 31000 | 31050 | 30850 | 855 |