34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 193700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 3 | 20230817 | 193600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20230817 | 193500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20230817 | 193400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20230817 | 193300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20230817 | 193200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20230817 | 193100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20230817 | 193000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20230817 | 192900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20230817 | 192800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20230817 | 192700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20230817 | 192600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20230817 | 192500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20230817 | 192400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20230817 | 192300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20230817 | 192200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20230817 | 192100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20230817 | 192000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20230817 | 191900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20230817 | 191800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20230817 | 191700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20230817 | 191600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20230817 | 191500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20230817 | 191400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20230817 | 191300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20230817 | 191200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20230817 | 191100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20230817 | 191000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20230817 | 190900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20230817 | 190800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20230817 | 190700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 33 | 20230817 | 190600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20230817 | 190500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20230817 | 190400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20230817 | 190300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20230817 | 190200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20230817 | 190100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20230817 | 190000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20230817 | 185900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20230817 | 185800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20230817 | 185700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20230817 | 185600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20230817 | 185500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20230817 | 185400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20230817 | 185300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20230817 | 185200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20230817 | 185100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20230817 | 185000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20230817 | 184900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20230817 | 184800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20230817 | 184700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20230817 | 184600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20230817 | 184500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20230817 | 184400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20230817 | 184300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20230817 | 184200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20230817 | 184100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20230817 | 184000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20230817 | 183900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20230817 | 183800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20230817 | 183700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 63 | 20230817 | 183600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20230817 | 183500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20230817 | 183400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20230817 | 183300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20230817 | 183200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20230817 | 183100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20230817 | 183000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20230817 | 182900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20230817 | 182800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20230817 | 182700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20230817 | 182600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20230817 | 182500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20230817 | 182400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20230817 | 182300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20230817 | 182200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20230817 | 182100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20230817 | 182000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20230817 | 181900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20230817 | 181800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20230817 | 181700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20230817 | 181600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20230817 | 181500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20230817 | 181400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20230817 | 181300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20230817 | 181200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20230817 | 181100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20230817 | 181000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20230817 | 180900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20230817 | 180800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20230817 | 180700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 93 | 20230817 | 180600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20230817 | 180500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20230817 | 180400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20230817 | 180300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20230817 | 180200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20230817 | 180100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20230817 | 180000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20230817 | 175900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20230817 | 175800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20230817 | 175700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20230817 | 175600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20230817 | 175500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20230817 | 175400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20230817 | 175300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20230817 | 175200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20230817 | 175100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20230817 | 175000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20230817 | 174900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20230817 | 174800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20230817 | 174700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20230817 | 174600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20230817 | 174500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20230817 | 174400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20230817 | 174300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20230817 | 174200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20230817 | 174100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20230817 | 174000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20230817 | 173900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20230817 | 173800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20230817 | 173700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 123 | 20230817 | 173600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20230817 | 173500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20230817 | 173400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20230817 | 173300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20230817 | 173200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20230817 | 173100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20230817 | 173000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20230817 | 172900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20230817 | 172800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20230817 | 172700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20230817 | 172600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20230817 | 172500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20230817 | 172400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20230817 | 172300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20230817 | 172200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20230817 | 172100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20230817 | 172000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20230817 | 171900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20230817 | 171800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20230817 | 171700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20230817 | 171600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20230817 | 171500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20230817 | 171400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20230817 | 171300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20230817 | 171200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20230817 | 171100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20230817 | 171000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20230817 | 170900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20230817 | 170800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20230817 | 170700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 153 | 20230817 | 170600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20230817 | 170500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20230817 | 170400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20230817 | 170300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20230817 | 170200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20230817 | 170100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20230817 | 170000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20230817 | 165900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20230817 | 165800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20230817 | 165700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20230817 | 165600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20230817 | 165500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20230817 | 165400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20230817 | 165300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20230817 | 165200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20230817 | 165100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20230817 | 165000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20230817 | 164900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20230817 | 164800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20230817 | 164700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20230817 | 164600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20230817 | 164500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20230817 | 164400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20230817 | 164300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20230817 | 164200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20230817 | 164100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20230817 | 164000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20230817 | 163900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20230817 | 163800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20230817 | 163700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 183 | 20230817 | 163600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20230817 | 163500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20230817 | 163400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20230817 | 163300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20230817 | 163200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20230817 | 163100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20230817 | 163000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20230817 | 162900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20230817 | 162800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20230817 | 162700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20230817 | 162600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20230817 | 162500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20230817 | 162400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20230817 | 162300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20230817 | 162200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20230817 | 162100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20230817 | 162000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20230817 | 161900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20230817 | 161800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20230817 | 161700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20230817 | 161600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20230817 | 161500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20230817 | 161400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20230817 | 161300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20230817 | 161200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20230817 | 161100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20230817 | 161000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20230817 | 160900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20230817 | 160800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20230817 | 160700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 213 | 20230817 | 160600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20230817 | 160500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20230817 | 160400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20230817 | 160300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20230817 | 160200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20230817 | 160100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20230817 | 160000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20230817 | 155900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20230817 | 155800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20230817 | 155700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20230817 | 155600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20230817 | 155500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20230817 | 155400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20230817 | 155300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20230817 | 155200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20230817 | 155100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20230817 | 155000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20230817 | 154900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20230817 | 154800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20230817 | 154700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20230817 | 154600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20230817 | 154500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20230817 | 154400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20230817 | 154300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20230817 | 154200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20230817 | 154100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20230817 | 154000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20230817 | 153900 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20230817 | 153800 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20230817 | 153700 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 243 | 20230817 | 153600 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20230817 | 153500 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20230817 | 153400 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20230817 | 153300 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20230817 | 153200 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20230817 | 153100 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20230817 | 153000 | 4419365750 | 37550 | 37550 | 37550 | 37550 | 13178 |
| 250 | 20230817 | 152900 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 251 | 20230817 | 152800 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 252 | 20230817 | 152700 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 253 | 20230817 | 152600 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 254 | 20230817 | 152500 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 255 | 20230817 | 152400 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 256 | 20230817 | 152300 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 257 | 20230817 | 152200 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 258 | 20230817 | 152100 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 259 | 20230817 | 152000 | 3924531850 | 37700 | 37700 | 37700 | 37700 | 0 |
| 260 | 20230817 | 151900 | 3924531850 | 37700 | 37550 | 37700 | 37550 | 878 |
| 261 | 20230817 | 151800 | 3891500200 | 37550 | 37600 | 37600 | 37500 | 511 |
| 262 | 20230817 | 151700 | 3872301700 | 37550 | 37600 | 37600 | 37550 | 360 |
| 263 | 20230817 | 151600 | 3858781350 | 37600 | 37650 | 37650 | 37550 | 551 |
| 264 | 20230817 | 151500 | 3838068950 | 37600 | 37600 | 37650 | 37550 | 1087 |
| 265 | 20230817 | 151400 | 3797200150 | 37600 | 37550 | 37600 | 37550 | 232 |
| 266 | 20230817 | 151300 | 3788481900 | 37600 | 37600 | 37600 | 37550 | 563 |
| 267 | 20230817 | 151200 | 3767326850 | 37550 | 37550 | 37600 | 37550 | 339 |
| 268 | 20230817 | 151100 | 3754591200 | 37600 | 37550 | 37600 | 37550 | 227 |
| 269 | 20230817 | 151000 | 3746060900 | 37600 | 37600 | 37600 | 37550 | 404 |
| 270 | 20230817 | 150900 | 3730879200 | 37550 | 37550 | 37600 | 37550 | 619 |
| 271 | 20230817 | 150800 | 3707621950 | 37600 | 37550 | 37600 | 37550 | 376 |
| 272 | 20230817 | 150700 | 3693495500 | 37550 | 37550 | 37600 | 37550 | 463 |
| 273 | 20230817 | 150600 | 3676099600 | 37550 | 37550 | 37600 | 37550 | 267 |
| 274 | 20230817 | 150500 | 3666068150 | 37550 | 37600 | 37600 | 37550 | 330 |
| 275 | 20230817 | 150400 | 3653670850 | 37550 | 37600 | 37600 | 37550 | 354 |
| 276 | 20230817 | 150300 | 3640364800 | 37600 | 37600 | 37600 | 37550 | 252 |
| 277 | 20230817 | 150200 | 3630895150 | 37600 | 37600 | 37600 | 37550 | 396 |
| 278 | 20230817 | 150100 | 3616016150 | 37550 | 37600 | 37650 | 37550 | 374 |
| 279 | 20230817 | 150000 | 3601944900 | 37600 | 37600 | 37650 | 37600 | 277 |
| 280 | 20230817 | 145900 | 3591525250 | 37650 | 37600 | 37650 | 37600 | 224 |
| 281 | 20230817 | 145800 | 3583097150 | 37600 | 37600 | 37650 | 37550 | 607 |
| 282 | 20230817 | 145700 | 3560273850 | 37600 | 37650 | 37650 | 37550 | 448 |
| 283 | 20230817 | 145600 | 3543437600 | 37600 | 37650 | 37650 | 37600 | 287 |
| 284 | 20230817 | 145500 | 3532636300 | 37600 | 37650 | 37700 | 37600 | 374 |
| 285 | 20230817 | 145400 | 3518559000 | 37700 | 37600 | 37700 | 37600 | 586 |
| 286 | 20230817 | 145300 | 3496479550 | 37650 | 37650 | 37650 | 37600 | 186 |
| 287 | 20230817 | 145200 | 3489480150 | 37600 | 37650 | 37650 | 37600 | 342 |
| 288 | 20230817 | 145100 | 3476615200 | 37650 | 37600 | 37650 | 37600 | 406 |
| 289 | 20230817 | 145000 | 3461343000 | 37650 | 37600 | 37650 | 37550 | 309 |
| 290 | 20230817 | 144900 | 3449732250 | 37600 | 37550 | 37600 | 37500 | 1722 |
| 291 | 20230817 | 144800 | 3385073600 | 37550 | 37550 | 37550 | 37500 | 313 |
| 292 | 20230817 | 144700 | 3373330250 | 37500 | 37550 | 37550 | 37500 | 204 |
| 293 | 20230817 | 144600 | 3365674350 | 37500 | 37550 | 37550 | 37500 | 132 |
| 294 | 20230817 | 144500 | 3360718450 | 37500 | 37500 | 37550 | 37500 | 173 |
| 295 | 20230817 | 144400 | 3354230600 | 37550 | 37500 | 37550 | 37500 | 40 |
| 296 | 20230817 | 144300 | 3352730250 | 37500 | 37550 | 37550 | 37500 | 18 |
| 297 | 20230817 | 144200 | 3352054850 | 37550 | 37500 | 37550 | 37500 | 1044 |
| 298 | 20230817 | 144100 | 3312904300 | 37500 | 37500 | 37550 | 37500 | 12 |
| 299 | 20230817 | 144000 | 3312454150 | 37500 | 37550 | 37550 | 37500 | 151 |
| 300 | 20230817 | 143900 | 3306784550 | 37500 | 37500 | 37500 | 37500 | 150 |
| 301 | 20230817 | 143800 | 3301159550 | 37500 | 37500 | 37550 | 37500 | 15 |
| 302 | 20230817 | 143700 | 3300596850 | 37500 | 37500 | 37550 | 37500 | 77 |
| 303 | 20230817 | 143600 | 3297709250 | 37550 | 37500 | 37550 | 37500 | 105 |
| 304 | 20230817 | 143500 | 3293767400 | 37500 | 37550 | 37550 | 37500 | 180 |
| 305 | 20230817 | 143400 | 3287010700 | 37500 | 37550 | 37550 | 37500 | 950 |
| 306 | 20230817 | 143300 | 3251342000 | 37500 | 37500 | 37550 | 37500 | 19 |
| 307 | 20230817 | 143200 | 3250629000 | 37500 | 37500 | 37550 | 37500 | 148 |
| 308 | 20230817 | 143100 | 3245076800 | 37550 | 37500 | 37550 | 37500 | 160 |
| 309 | 20230817 | 143000 | 3239069950 | 37500 | 37500 | 37550 | 37500 | 113 |
| 310 | 20230817 | 142900 | 3234831550 | 37500 | 37550 | 37550 | 37500 | 135 |
| 311 | 20230817 | 142800 | 3229767300 | 37550 | 37550 | 37550 | 37500 | 180 |
| 312 | 20230817 | 142700 | 3223010150 | 37500 | 37550 | 37550 | 37500 | 76 |
| 313 | 20230817 | 142600 | 3220160000 | 37500 | 37500 | 37550 | 37500 | 13 |
| 314 | 20230817 | 142500 | 3219672250 | 37550 | 37550 | 37550 | 37500 | 69 |
| 315 | 20230817 | 142400 | 3217082600 | 37550 | 37500 | 37550 | 37500 | 219 |
| 316 | 20230817 | 142300 | 3208862950 | 37550 | 37500 | 37550 | 37500 | 23 |
| 317 | 20230817 | 142200 | 3207999700 | 37550 | 37550 | 37550 | 37500 | 96 |
| 318 | 20230817 | 142100 | 3204398900 | 37500 | 37500 | 37550 | 37500 | 1172 |
| 319 | 20230817 | 142000 | 3160443400 | 37450 | 37450 | 37500 | 37450 | 53 |
| 320 | 20230817 | 141900 | 3158456500 | 37450 | 37500 | 37500 | 37450 | 90 |
| 321 | 20230817 | 141800 | 3155085200 | 37500 | 37500 | 37500 | 37450 | 283 |
| 322 | 20230817 | 141700 | 3144477350 | 37500 | 37500 | 37550 | 37500 | 281 |
| 323 | 20230817 | 141600 | 3133939400 | 37500 | 37550 | 37550 | 37500 | 87 |
| 324 | 20230817 | 141500 | 3130676500 | 37550 | 37550 | 37600 | 37550 | 337 |
| 325 | 20230817 | 141400 | 3118021950 | 37550 | 37550 | 37600 | 37550 | 109 |
| 326 | 20230817 | 141300 | 3113928900 | 37550 | 37600 | 37600 | 37550 | 151 |
| 327 | 20230817 | 141200 | 3108253650 | 37550 | 37500 | 37600 | 37500 | 200 |
| 328 | 20230817 | 141100 | 3100746750 | 37550 | 37550 | 37550 | 37500 | 282 |
| 329 | 20230817 | 141000 | 3090160200 | 37550 | 37550 | 37550 | 37500 | 1269 |
| 330 | 20230817 | 140900 | 3042513250 | 37500 | 37500 | 37500 | 37500 | 298 |
| 331 | 20230817 | 140800 | 3031338250 | 37500 | 37450 | 37500 | 37450 | 2377 |
| 332 | 20230817 | 140700 | 2942203900 | 37450 | 37500 | 37550 | 37450 | 595 |
| 333 | 20230817 | 140600 | 2919893000 | 37500 | 37500 | 37550 | 37500 | 832 |
| 334 | 20230817 | 140500 | 2888692800 | 37500 | 37500 | 37550 | 37500 | 94 |
| 335 | 20230817 | 140400 | 2885167200 | 37500 | 37550 | 37550 | 37500 | 368 |
| 336 | 20230817 | 140300 | 2871366050 | 37500 | 37500 | 37550 | 37500 | 68 |
| 337 | 20230817 | 140200 | 2868816000 | 37500 | 37500 | 37550 | 37500 | 1431 |
| 338 | 20230817 | 140100 | 2815153050 | 37500 | 37500 | 37550 | 37500 | 370 |
| 339 | 20230817 | 140000 | 2801271800 | 37500 | 37550 | 37550 | 37500 | 41 |
| 340 | 20230817 | 135900 | 2799734150 | 37500 | 37500 | 37550 | 37500 | 311 |
| 341 | 20230817 | 135800 | 2788071550 | 37500 | 37600 | 37600 | 37500 | 1557 |
| 342 | 20230817 | 135700 | 2729610000 | 37600 | 37600 | 37600 | 37550 | 135 |
| 343 | 20230817 | 135600 | 2724540650 | 37550 | 37600 | 37600 | 37550 | 110 |
| 344 | 20230817 | 135500 | 2720410000 | 37550 | 37600 | 37600 | 37550 | 55 |
| 345 | 20230817 | 135400 | 2718344600 | 37600 | 37550 | 37600 | 37550 | 142 |
| 346 | 20230817 | 135300 | 2713012400 | 37550 | 37600 | 37600 | 37550 | 55 |
| 347 | 20230817 | 135200 | 2710947000 | 37550 | 37600 | 37600 | 37550 | 64 |
| 348 | 20230817 | 135100 | 2708543400 | 37600 | 37550 | 37600 | 37550 | 339 |
| 349 | 20230817 | 135000 | 2695813550 | 37550 | 37600 | 37600 | 37550 | 62 |
| 350 | 20230817 | 134900 | 2693485250 | 37550 | 37600 | 37600 | 37550 | 115 |
| 351 | 20230817 | 134800 | 2689166900 | 37550 | 37550 | 37600 | 37550 | 850 |
| 352 | 20230817 | 134700 | 2657249250 | 37550 | 37600 | 37600 | 37550 | 162 |
| 353 | 20230817 | 134600 | 2651161000 | 37600 | 37600 | 37600 | 37550 | 100 |
| 354 | 20230817 | 134500 | 2647405850 | 37550 | 37600 | 37600 | 37550 | 144 |
| 355 | 20230817 | 134400 | 2641993450 | 37550 | 37600 | 37600 | 37550 | 983 |
| 356 | 20230817 | 134300 | 2605034050 | 37600 | 37650 | 37650 | 37600 | 39 |
| 357 | 20230817 | 134200 | 2603567300 | 37650 | 37650 | 37650 | 37600 | 138 |
| 358 | 20230817 | 134100 | 2598378150 | 37600 | 37600 | 37650 | 37600 | 106 |
| 359 | 20230817 | 134000 | 2594392200 | 37600 | 37650 | 37650 | 37600 | 314 |
| 360 | 20230817 | 133900 | 2582572650 | 37600 | 37600 | 37650 | 37600 | 103 |
| 361 | 20230817 | 133800 | 2578699500 | 37600 | 37650 | 37650 | 37600 | 96 |
| 362 | 20230817 | 133700 | 2575088500 | 37650 | 37650 | 37700 | 37650 | 279 |
| 363 | 20230817 | 133600 | 2564583800 | 37650 | 37700 | 37700 | 37650 | 283 |
| 364 | 20230817 | 133500 | 2553928400 | 37650 | 37650 | 37700 | 37650 | 55 |
| 365 | 20230817 | 133400 | 2551857500 | 37650 | 37700 | 37700 | 37650 | 194 |
| 366 | 20230817 | 133300 | 2544549450 | 37650 | 37650 | 37700 | 37650 | 327 |
| 367 | 20230817 | 133200 | 2532224750 | 37650 | 37650 | 37700 | 37650 | 441 |
| 368 | 20230817 | 133100 | 2515620850 | 37700 | 37700 | 37700 | 37650 | 145 |
| 369 | 20230817 | 133000 | 2510161250 | 37650 | 37700 | 37700 | 37650 | 436 |
| 370 | 20230817 | 132900 | 2493745000 | 37650 | 37650 | 37700 | 37650 | 107 |
| 371 | 20230817 | 132800 | 2489716200 | 37700 | 37700 | 37700 | 37650 | 152 |
| 372 | 20230817 | 132700 | 2483987900 | 37650 | 37650 | 37700 | 37650 | 95 |
| 373 | 20230817 | 132600 | 2480411050 | 37700 | 37700 | 37700 | 37650 | 111 |
| 374 | 20230817 | 132500 | 2476231550 | 37650 | 37650 | 37700 | 37650 | 1082 |
| 375 | 20230817 | 132400 | 2435494050 | 37700 | 37650 | 37700 | 37650 | 1029 |
| 376 | 20230817 | 132300 | 2396751100 | 37600 | 37750 | 37750 | 37600 | 4175 |
| 377 | 20230817 | 132200 | 2239447800 | 37800 | 37800 | 37800 | 37750 | 39 |
| 378 | 20230817 | 132100 | 2237975250 | 37750 | 37750 | 37800 | 37700 | 433 |
| 379 | 20230817 | 132000 | 2221631500 | 37750 | 37700 | 37750 | 37700 | 44 |
| 380 | 20230817 | 131900 | 2219972450 | 37700 | 37700 | 37750 | 37700 | 74 |
| 381 | 20230817 | 131800 | 2217182450 | 37750 | 37750 | 37750 | 37750 | 11 |
| 382 | 20230817 | 131700 | 2216767200 | 37750 | 37750 | 37800 | 37750 | 38 |
| 383 | 20230817 | 131600 | 2215332550 | 37800 | 37750 | 37800 | 37700 | 1406 |
| 384 | 20230817 | 131500 | 2162242800 | 37700 | 37750 | 37750 | 37700 | 29 |
| 385 | 20230817 | 131400 | 2161149450 | 37700 | 37750 | 37750 | 37700 | 146 |
| 386 | 20230817 | 131300 | 2155640150 | 37700 | 37700 | 37750 | 37700 | 45 |
| 387 | 20230817 | 131200 | 2153943250 | 37700 | 37750 | 37750 | 37700 | 56 |
| 388 | 20230817 | 131100 | 2151830900 | 37750 | 37750 | 37750 | 37750 | 0 |
| 389 | 20230817 | 131000 | 2151830900 | 37750 | 37700 | 37750 | 37700 | 75 |
| 390 | 20230817 | 130900 | 2149000400 | 37700 | 37800 | 37800 | 37700 | 959 |
| 391 | 20230817 | 130800 | 2112795950 | 37800 | 37800 | 37800 | 37800 | 109 |
| 392 | 20230817 | 130700 | 2108675750 | 37800 | 37800 | 37800 | 37800 | 4 |
| 393 | 20230817 | 130600 | 2108524550 | 37800 | 37800 | 37800 | 37750 | 90 |
| 394 | 20230817 | 130500 | 2105123150 | 37750 | 37800 | 37800 | 37750 | 132 |
| 395 | 20230817 | 130400 | 2100139650 | 37800 | 37800 | 37800 | 37800 | 3 |
| 396 | 20230817 | 130300 | 2100026250 | 37750 | 37750 | 37750 | 37750 | 43 |
| 397 | 20230817 | 130200 | 2098403000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 398 | 20230817 | 130100 | 2098403000 | 37800 | 37750 | 37800 | 37750 | 238 |
| 399 | 20230817 | 130000 | 2089418450 | 37800 | 37800 | 37800 | 37800 | 8 |
| 400 | 20230817 | 125900 | 2089116050 | 37750 | 37750 | 37800 | 37750 | 15 |
| 401 | 20230817 | 125800 | 2088549750 | 37800 | 37800 | 37800 | 37800 | 27 |
| 402 | 20230817 | 125700 | 2087529150 | 37800 | 37800 | 37800 | 37800 | 76 |
| 403 | 20230817 | 125600 | 2084656350 | 37800 | 37750 | 37800 | 37700 | 280 |
| 404 | 20230817 | 125500 | 2074082750 | 37750 | 37750 | 37750 | 37750 | 171 |
| 405 | 20230817 | 125400 | 2067627500 | 37750 | 37750 | 37750 | 37750 | 34 |
| 406 | 20230817 | 125300 | 2066344000 | 37700 | 37700 | 37700 | 37700 | 11 |
| 407 | 20230817 | 125200 | 2065929300 | 37750 | 37750 | 37750 | 37700 | 26 |
| 408 | 20230817 | 125100 | 2064947850 | 37750 | 37750 | 37750 | 37750 | 41 |
| 409 | 20230817 | 125000 | 2063400100 | 37750 | 37750 | 37800 | 37750 | 504 |
| 410 | 20230817 | 124900 | 2044370500 | 37750 | 37750 | 37750 | 37700 | 540 |
| 411 | 20230817 | 124800 | 2023986600 | 37700 | 37750 | 37750 | 37700 | 41 |
| 412 | 20230817 | 124700 | 2022440750 | 37700 | 37700 | 37700 | 37700 | 0 |
| 413 | 20230817 | 124600 | 2022440750 | 37700 | 37700 | 37700 | 37700 | 26 |
| 414 | 20230817 | 124500 | 2021460550 | 37700 | 37700 | 37700 | 37700 | 1 |
| 415 | 20230817 | 124400 | 2021422850 | 37750 | 37750 | 37750 | 37700 | 12 |
| 416 | 20230817 | 124300 | 2020970200 | 37750 | 37750 | 37750 | 37750 | 1 |
| 417 | 20230817 | 124200 | 2020932450 | 37700 | 37700 | 37750 | 37700 | 40 |
| 418 | 20230817 | 124100 | 2019424400 | 37700 | 37700 | 37700 | 37700 | 0 |
| 419 | 20230817 | 124000 | 2019424400 | 37700 | 37750 | 37750 | 37700 | 27 |
| 420 | 20230817 | 123900 | 2018405950 | 37750 | 37750 | 37750 | 37700 | 14 |
| 421 | 20230817 | 123800 | 2017878050 | 37750 | 37700 | 37750 | 37700 | 6 |
| 422 | 20230817 | 123700 | 2017651600 | 37750 | 37750 | 37750 | 37750 | 43 |
| 423 | 20230817 | 123600 | 2016028350 | 37700 | 37700 | 37700 | 37700 | 0 |
| 424 | 20230817 | 123500 | 2016028350 | 37700 | 37750 | 37750 | 37700 | 27 |
| 425 | 20230817 | 123400 | 2015009750 | 37750 | 37750 | 37750 | 37750 | 0 |
| 426 | 20230817 | 123300 | 2015009750 | 37750 | 37800 | 37800 | 37700 | 813 |
| 427 | 20230817 | 123200 | 1984315950 | 37800 | 37800 | 37800 | 37800 | 13 |
| 428 | 20230817 | 123100 | 1983824550 | 37850 | 37800 | 37850 | 37800 | 2 |
| 429 | 20230817 | 123000 | 1983748900 | 37850 | 37850 | 37850 | 37850 | 1 |
| 430 | 20230817 | 122900 | 1983711050 | 37850 | 37800 | 37850 | 37800 | 516 |
| 431 | 20230817 | 122800 | 1964206200 | 37800 | 37800 | 37800 | 37800 | 1 |
| 432 | 20230817 | 122700 | 1964168400 | 37800 | 37800 | 37800 | 37800 | 51 |
| 433 | 20230817 | 122600 | 1962240600 | 37800 | 37800 | 37800 | 37750 | 25 |
| 434 | 20230817 | 122500 | 1961295700 | 37750 | 37800 | 37800 | 37750 | 180 |
| 435 | 20230817 | 122400 | 1954493150 | 37750 | 37750 | 37750 | 37750 | 13 |
| 436 | 20230817 | 122300 | 1954002400 | 37750 | 37750 | 37750 | 37750 | 1 |
| 437 | 20230817 | 122200 | 1953964650 | 37800 | 37750 | 37800 | 37750 | 23 |
| 438 | 20230817 | 122100 | 1953096350 | 37750 | 37750 | 37750 | 37750 | 5 |
| 439 | 20230817 | 122000 | 1952907600 | 37800 | 37800 | 37800 | 37800 | 1 |
| 440 | 20230817 | 121900 | 1952869800 | 37800 | 37800 | 37800 | 37800 | 52 |
| 441 | 20230817 | 121800 | 1950904200 | 37750 | 37800 | 37800 | 37750 | 40 |
| 442 | 20230817 | 121700 | 1949392800 | 37800 | 37800 | 37800 | 37750 | 234 |
| 443 | 20230817 | 121600 | 1940549350 | 37750 | 37800 | 37800 | 37750 | 10 |
| 444 | 20230817 | 121500 | 1940171800 | 37750 | 37750 | 37800 | 37750 | 89 |
| 445 | 20230817 | 121400 | 1936812000 | 37750 | 37750 | 37750 | 37750 | 15 |
| 446 | 20230817 | 121300 | 1936245750 | 37800 | 37800 | 37800 | 37800 | 2 |
| 447 | 20230817 | 121200 | 1936170150 | 37800 | 37750 | 37800 | 37750 | 18 |
| 448 | 20230817 | 121100 | 1935490500 | 37750 | 37800 | 37800 | 37750 | 8 |
| 449 | 20230817 | 121000 | 1935188350 | 37800 | 37750 | 37800 | 37750 | 9 |
| 450 | 20230817 | 120900 | 1934848550 | 37750 | 37750 | 37800 | 37750 | 166 |
| 451 | 20230817 | 120800 | 1928582000 | 37750 | 37800 | 37800 | 37750 | 17 |
| 452 | 20230817 | 120700 | 1927940200 | 37750 | 37750 | 37750 | 37750 | 7 |
| 453 | 20230817 | 120600 | 1927675950 | 37750 | 37800 | 37800 | 37750 | 19 |
| 454 | 20230817 | 120500 | 1926958600 | 37750 | 37750 | 37800 | 37750 | 64 |
| 455 | 20230817 | 120400 | 1924542550 | 37750 | 37800 | 37800 | 37750 | 7 |
| 456 | 20230817 | 120300 | 1924278150 | 37750 | 37750 | 37750 | 37750 | 1 |
| 457 | 20230817 | 120200 | 1924240400 | 37750 | 37750 | 37750 | 37750 | 0 |
| 458 | 20230817 | 120100 | 1924240400 | 37750 | 37800 | 37800 | 37750 | 13 |
| 459 | 20230817 | 120000 | 1923749600 | 37800 | 37750 | 37800 | 37750 | 415 |
| 460 | 20230817 | 115900 | 1908083250 | 37750 | 37700 | 37750 | 37700 | 238 |
| 461 | 20230817 | 115800 | 1899102300 | 37700 | 37700 | 37700 | 37700 | 13 |
| 462 | 20230817 | 115700 | 1898612200 | 37750 | 37750 | 37750 | 37750 | 9 |
| 463 | 20230817 | 115600 | 1898272450 | 37750 | 37750 | 37750 | 37700 | 604 |
| 464 | 20230817 | 115500 | 1875473450 | 37750 | 37750 | 37800 | 37750 | 66 |
| 465 | 20230817 | 115400 | 1872981500 | 37750 | 37750 | 37750 | 37750 | 15 |
| 466 | 20230817 | 115300 | 1872415250 | 37750 | 37800 | 37800 | 37750 | 118 |
| 467 | 20230817 | 115200 | 1867960300 | 37800 | 37800 | 37800 | 37800 | 3 |
| 468 | 20230817 | 115100 | 1867846900 | 37750 | 37800 | 37800 | 37750 | 13 |
| 469 | 20230817 | 115000 | 1867356100 | 37800 | 37800 | 37800 | 37800 | 10 |
| 470 | 20230817 | 114900 | 1866978100 | 37750 | 37750 | 37750 | 37750 | 4 |
| 471 | 20230817 | 114800 | 1866827100 | 37750 | 37800 | 37800 | 37750 | 27 |
| 472 | 20230817 | 114700 | 1865807350 | 37800 | 37800 | 37800 | 37750 | 115 |
| 473 | 20230817 | 114600 | 1861464200 | 37800 | 37800 | 37800 | 37800 | 10 |
| 474 | 20230817 | 114500 | 1861086200 | 37750 | 37750 | 37750 | 37750 | 1 |
| 475 | 20230817 | 114400 | 1861048450 | 37750 | 37800 | 37800 | 37750 | 122 |
| 476 | 20230817 | 114300 | 1856437400 | 37800 | 37800 | 37800 | 37800 | 2 |
| 477 | 20230817 | 114200 | 1856361800 | 37800 | 37750 | 37800 | 37750 | 33 |
| 478 | 20230817 | 114100 | 1855114700 | 37800 | 37800 | 37800 | 37750 | 45 |
| 479 | 20230817 | 114000 | 1853414400 | 37750 | 37800 | 37800 | 37750 | 113 |
| 480 | 20230817 | 113900 | 1849143650 | 37850 | 37850 | 37850 | 37850 | 10 |
| 481 | 20230817 | 113800 | 1848765150 | 37850 | 37850 | 37850 | 37850 | 1 |
| 482 | 20230817 | 113700 | 1848727300 | 37800 | 37850 | 37850 | 37800 | 33 |
| 483 | 20230817 | 113600 | 1847479300 | 37800 | 37750 | 37850 | 37750 | 41 |
| 484 | 20230817 | 113500 | 1845930250 | 37750 | 37800 | 37800 | 37750 | 115 |
| 485 | 20230817 | 113400 | 1841588300 | 37850 | 37750 | 37850 | 37750 | 153 |
| 486 | 20230817 | 113300 | 1835802350 | 37800 | 37800 | 37800 | 37800 | 1 |
| 487 | 20230817 | 113200 | 1835764550 | 37800 | 37800 | 37800 | 37800 | 16 |
| 488 | 20230817 | 113100 | 1835159750 | 37800 | 37750 | 37800 | 37750 | 79 |
| 489 | 20230817 | 113000 | 1832173950 | 37750 | 37800 | 37800 | 37750 | 57 |
| 490 | 20230817 | 112900 | 1830021650 | 37800 | 37750 | 37800 | 37750 | 177 |
| 491 | 20230817 | 112800 | 1823339350 | 37750 | 37750 | 37750 | 37700 | 341 |
| 492 | 20230817 | 112700 | 1810467400 | 37750 | 37750 | 37750 | 37700 | 17 |
| 493 | 20230817 | 112600 | 1809826300 | 37750 | 37750 | 37750 | 37750 | 7 |
| 494 | 20230817 | 112500 | 1809562050 | 37800 | 37800 | 37800 | 37700 | 194 |
| 495 | 20230817 | 112400 | 1802238500 | 37800 | 37750 | 37800 | 37750 | 14 |
| 496 | 20230817 | 112300 | 1801709950 | 37800 | 37750 | 37800 | 37750 | 21 |
| 497 | 20230817 | 112200 | 1800916550 | 37700 | 37800 | 37800 | 37700 | 537 |
| 498 | 20230817 | 112100 | 1780633950 | 37850 | 37850 | 37850 | 37800 | 77 |
| 499 | 20230817 | 112000 | 1777720300 | 37800 | 37800 | 37850 | 37800 | 19 |
| 500 | 20230817 | 111900 | 1777002050 | 37850 | 37850 | 37850 | 37800 | 24 |
| 501 | 20230817 | 111800 | 1776094100 | 37850 | 37850 | 37850 | 37800 | 39 |
| 502 | 20230817 | 111700 | 1774619800 | 37850 | 37800 | 37850 | 37750 | 24 |
| 503 | 20230817 | 111600 | 1773712750 | 37850 | 37850 | 37850 | 37800 | 31 |
| 504 | 20230817 | 111500 | 1772539900 | 37850 | 37850 | 37850 | 37850 | 7 |
| 505 | 20230817 | 111400 | 1772274950 | 37850 | 37800 | 37850 | 37700 | 46 |
| 506 | 20230817 | 111300 | 1770535050 | 37700 | 37850 | 37850 | 37700 | 14 |
| 507 | 20230817 | 111200 | 1770006700 | 37700 | 37750 | 37750 | 37700 | 180 |
| 508 | 20230817 | 111100 | 1763212250 | 37750 | 37750 | 37750 | 37700 | 5 |
| 509 | 20230817 | 111000 | 1763023550 | 37750 | 37700 | 37750 | 37700 | 201 |
| 510 | 20230817 | 110900 | 1755437000 | 37750 | 37700 | 37750 | 37700 | 11 |
| 511 | 20230817 | 110800 | 1755021850 | 37750 | 37850 | 37850 | 37700 | 57 |
| 512 | 20230817 | 110700 | 1752870300 | 37800 | 37750 | 37800 | 37750 | 56 |
| 513 | 20230817 | 110600 | 1750754700 | 37750 | 37800 | 37800 | 37750 | 232 |
| 514 | 20230817 | 110500 | 1741985200 | 37800 | 37800 | 37800 | 37800 | 10 |
| 515 | 20230817 | 110400 | 1741607200 | 37800 | 37750 | 37800 | 37750 | 200 |
| 516 | 20230817 | 110300 | 1734054950 | 37700 | 37800 | 37800 | 37700 | 118 |
| 517 | 20230817 | 110200 | 1729601300 | 37750 | 37750 | 37750 | 37750 | 26 |
| 518 | 20230817 | 110100 | 1728619800 | 37800 | 37800 | 37800 | 37800 | 135 |
| 519 | 20230817 | 110000 | 1723516800 | 37800 | 37750 | 37800 | 37700 | 792 |
| 520 | 20230817 | 105900 | 1693619150 | 37750 | 37750 | 37750 | 37750 | 9 |
| 521 | 20230817 | 105800 | 1693279400 | 37750 | 37800 | 37800 | 37700 | 643 |
| 522 | 20230817 | 105700 | 1669007100 | 37750 | 37800 | 37800 | 37750 | 32 |
| 523 | 20230817 | 105600 | 1667798700 | 37750 | 37800 | 37800 | 37750 | 39 |
| 524 | 20230817 | 105500 | 1666325500 | 37800 | 37750 | 37800 | 37750 | 12 |
| 525 | 20230817 | 105400 | 1665871950 | 37800 | 37800 | 37800 | 37800 | 15 |
| 526 | 20230817 | 105300 | 1665304950 | 37800 | 37800 | 37800 | 37750 | 38 |
| 527 | 20230817 | 105200 | 1663869300 | 37800 | 37750 | 37800 | 37750 | 8 |
| 528 | 20230817 | 105100 | 1663566950 | 37750 | 37750 | 37750 | 37750 | 366 |
| 529 | 20230817 | 105000 | 1649750450 | 37750 | 37700 | 37750 | 37700 | 30 |
| 530 | 20230817 | 104900 | 1648619050 | 37700 | 37750 | 37750 | 37700 | 27 |
| 531 | 20230817 | 104800 | 1647600250 | 37750 | 37750 | 37750 | 37650 | 291 |
| 532 | 20230817 | 104700 | 1636624250 | 37750 | 37700 | 37750 | 37700 | 170 |
| 533 | 20230817 | 104600 | 1630215200 | 37650 | 37650 | 37700 | 37650 | 43 |
| 534 | 20230817 | 104500 | 1628595900 | 37700 | 37700 | 37700 | 37650 | 521 |
| 535 | 20230817 | 104400 | 1608975050 | 37700 | 37700 | 37700 | 37700 | 17 |
| 536 | 20230817 | 104300 | 1608334150 | 37700 | 37600 | 37750 | 37600 | 35 |
| 537 | 20230817 | 104200 | 1607016000 | 37700 | 37650 | 37750 | 37650 | 351 |
| 538 | 20230817 | 104100 | 1593782450 | 37650 | 37600 | 37650 | 37600 | 225 |
| 539 | 20230817 | 104000 | 1585314550 | 37600 | 37600 | 37600 | 37600 | 18 |
| 540 | 20230817 | 103900 | 1584637750 | 37550 | 37550 | 37650 | 37500 | 2014 |
| 541 | 20230817 | 103800 | 1509010300 | 37600 | 37600 | 37600 | 37600 | 32 |
| 542 | 20230817 | 103700 | 1507807100 | 37600 | 37600 | 37600 | 37550 | 21 |
| 543 | 20230817 | 103600 | 1507017700 | 37600 | 37600 | 37600 | 37550 | 28 |
| 544 | 20230817 | 103500 | 1505965450 | 37600 | 37550 | 37600 | 37550 | 25 |
| 545 | 20230817 | 103400 | 1505025800 | 37600 | 37600 | 37600 | 37600 | 4 |
| 546 | 20230817 | 103300 | 1504875400 | 37600 | 37550 | 37600 | 37550 | 101 |
| 547 | 20230817 | 103200 | 1501082800 | 37550 | 37550 | 37550 | 37550 | 31 |
| 548 | 20230817 | 103100 | 1499918750 | 37600 | 37600 | 37600 | 37550 | 13 |
| 549 | 20230817 | 103000 | 1499430000 | 37600 | 37550 | 37600 | 37550 | 422 |
| 550 | 20230817 | 102900 | 1483583850 | 37550 | 37550 | 37550 | 37500 | 18 |
| 551 | 20230817 | 102800 | 1482908500 | 37500 | 37500 | 37550 | 37500 | 998 |
| 552 | 20230817 | 102700 | 1445482650 | 37550 | 37600 | 37650 | 37550 | 4357 |
| 553 | 20230817 | 102600 | 1281711800 | 37650 | 37600 | 37650 | 37600 | 22 |
| 554 | 20230817 | 102500 | 1280884100 | 37600 | 37600 | 37650 | 37600 | 19 |
| 555 | 20230817 | 102400 | 1280169500 | 37650 | 37650 | 37650 | 37650 | 10 |
| 556 | 20230817 | 102300 | 1279793000 | 37650 | 37650 | 37650 | 37600 | 293 |
| 557 | 20230817 | 102200 | 1268761700 | 37650 | 37700 | 37700 | 37650 | 72 |
| 558 | 20230817 | 102100 | 1266050450 | 37700 | 37650 | 37700 | 37650 | 17 |
| 559 | 20230817 | 102000 | 1265410350 | 37700 | 37650 | 37700 | 37650 | 218 |
| 560 | 20230817 | 101900 | 1257197250 | 37650 | 37600 | 37650 | 37600 | 184 |
| 561 | 20230817 | 101800 | 1250278100 | 37650 | 37650 | 37650 | 37650 | 27 |
| 562 | 20230817 | 101700 | 1249261550 | 37700 | 37650 | 37700 | 37650 | 184 |
| 563 | 20230817 | 101600 | 1242327300 | 37650 | 37650 | 37650 | 37650 | 56 |
| 564 | 20230817 | 101500 | 1240218900 | 37650 | 37650 | 37700 | 37600 | 126 |
| 565 | 20230817 | 101400 | 1235476850 | 37700 | 37650 | 37700 | 37650 | 586 |
| 566 | 20230817 | 101300 | 1213409250 | 37650 | 37650 | 37650 | 37600 | 92 |
| 567 | 20230817 | 101200 | 1209949500 | 37650 | 37700 | 37700 | 37600 | 1817 |
| 568 | 20230817 | 101100 | 1141537750 | 37700 | 37650 | 37700 | 37650 | 214 |
| 569 | 20230817 | 101000 | 1133473450 | 37700 | 37700 | 37700 | 37700 | 10 |
| 570 | 20230817 | 100900 | 1133096450 | 37700 | 37650 | 37700 | 37650 | 33 |
| 571 | 20230817 | 100800 | 1131852500 | 37700 | 37700 | 37700 | 37650 | 274 |
| 572 | 20230817 | 100700 | 1121526700 | 37700 | 37700 | 37700 | 37700 | 122 |
| 573 | 20230817 | 100600 | 1116927300 | 37700 | 37700 | 37700 | 37650 | 14 |
| 574 | 20230817 | 100500 | 1116399650 | 37650 | 37700 | 37700 | 37650 | 101 |
| 575 | 20230817 | 100400 | 1112592700 | 37650 | 37650 | 37650 | 37650 | 11 |
| 576 | 20230817 | 100300 | 1112178550 | 37650 | 37700 | 37700 | 37650 | 47 |
| 577 | 20230817 | 100200 | 1110406800 | 37700 | 37700 | 37750 | 37650 | 524 |
| 578 | 20230817 | 100100 | 1090648750 | 37700 | 37750 | 37750 | 37700 | 40 |
| 579 | 20230817 | 100000 | 1089139600 | 37750 | 37750 | 37750 | 37700 | 221 |
| 580 | 20230817 | 095900 | 1080807000 | 37700 | 37750 | 37750 | 37700 | 94 |
| 581 | 20230817 | 095800 | 1077259800 | 37700 | 37700 | 37700 | 37700 | 13 |
| 582 | 20230817 | 095700 | 1076769700 | 37750 | 37750 | 37750 | 37700 | 29 |
| 583 | 20230817 | 095600 | 1075675750 | 37750 | 37650 | 37750 | 37650 | 374 |
| 584 | 20230817 | 095500 | 1061576300 | 37700 | 37700 | 37700 | 37650 | 17 |
| 585 | 20230817 | 095400 | 1060936050 | 37650 | 37700 | 37700 | 37650 | 46 |
| 586 | 20230817 | 095300 | 1059203600 | 37700 | 37700 | 37700 | 37650 | 187 |
| 587 | 20230817 | 095200 | 1052154100 | 37700 | 37750 | 37750 | 37650 | 783 |
| 588 | 20230817 | 095100 | 1022637600 | 37750 | 37750 | 37750 | 37700 | 19 |
| 589 | 20230817 | 095000 | 1021921100 | 37750 | 37750 | 37750 | 37700 | 124 |
| 590 | 20230817 | 094900 | 1017241250 | 37700 | 37700 | 37700 | 37700 | 104 |
| 591 | 20230817 | 094800 | 1013320450 | 37700 | 37700 | 37750 | 37700 | 15 |
| 592 | 20230817 | 094700 | 1012754850 | 37750 | 37700 | 37750 | 37700 | 152 |
| 593 | 20230817 | 094600 | 1007021100 | 37700 | 37700 | 37700 | 37700 | 201 |
| 594 | 20230817 | 094500 | 999443400 | 37700 | 37650 | 37750 | 37650 | 103 |
| 595 | 20230817 | 094400 | 995563700 | 37650 | 37750 | 37750 | 37650 | 70 |
| 596 | 20230817 | 094300 | 992924850 | 37700 | 37650 | 37700 | 37650 | 130 |
| 597 | 20230817 | 094200 | 988024400 | 37700 | 37600 | 37700 | 37600 | 484 |
| 598 | 20230817 | 094100 | 969802350 | 37600 | 37700 | 37700 | 37600 | 481 |
| 599 | 20230817 | 094000 | 951686400 | 37700 | 37700 | 37700 | 37650 | 486 |
| 600 | 20230817 | 093900 | 933384350 | 37700 | 37700 | 37700 | 37700 | 14 |
| 601 | 20230817 | 093800 | 932856550 | 37700 | 37700 | 37750 | 37650 | 54 |
| 602 | 20230817 | 093700 | 930821800 | 37750 | 37750 | 37750 | 37650 | 182 |
| 603 | 20230817 | 093600 | 923961350 | 37750 | 37700 | 37750 | 37650 | 387 |
| 604 | 20230817 | 093500 | 909369350 | 37700 | 37700 | 37700 | 37650 | 48 |
| 605 | 20230817 | 093400 | 907559900 | 37650 | 37650 | 37700 | 37650 | 534 |
| 606 | 20230817 | 093300 | 887439750 | 37650 | 37650 | 37650 | 37600 | 606 |
| 607 | 20230817 | 093200 | 864653850 | 37650 | 37750 | 37750 | 37650 | 2677 |
| 608 | 20230817 | 093100 | 763796100 | 37750 | 37750 | 37850 | 37750 | 208 |
| 609 | 20230817 | 093000 | 755933800 | 37750 | 37800 | 37800 | 37750 | 23 |
| 610 | 20230817 | 092900 | 755065450 | 37800 | 37800 | 37850 | 37750 | 155 |
| 611 | 20230817 | 092800 | 749206300 | 37800 | 37850 | 37850 | 37750 | 300 |
| 612 | 20230817 | 092700 | 737861700 | 37850 | 37750 | 37850 | 37700 | 260 |
| 613 | 20230817 | 092600 | 728037800 | 37750 | 37750 | 37750 | 37700 | 299 |
| 614 | 20230817 | 092500 | 716764050 | 37750 | 37750 | 37800 | 37700 | 300 |
| 615 | 20230817 | 092400 | 705434800 | 37800 | 37800 | 37800 | 37800 | 6 |
| 616 | 20230817 | 092300 | 705208000 | 37800 | 37850 | 37850 | 37750 | 25 |
| 617 | 20230817 | 092200 | 704261950 | 37800 | 37750 | 37850 | 37750 | 755 |
| 618 | 20230817 | 092100 | 675718450 | 37800 | 37800 | 37800 | 37800 | 116 |
| 619 | 20230817 | 092000 | 671333650 | 37800 | 37750 | 37850 | 37750 | 504 |
| 620 | 20230817 | 091900 | 652290850 | 37750 | 37750 | 37750 | 37750 | 229 |
| 621 | 20230817 | 091800 | 643646100 | 37850 | 37800 | 37950 | 37800 | 376 |
| 622 | 20230817 | 091700 | 629417500 | 37950 | 37900 | 37950 | 37800 | 113 |
| 623 | 20230817 | 091600 | 625135150 | 37950 | 37900 | 37950 | 37750 | 651 |
| 624 | 20230817 | 091500 | 600476700 | 38000 | 37800 | 38000 | 37750 | 2205 |
| 625 | 20230817 | 091400 | 516948150 | 37850 | 37900 | 37900 | 37850 | 305 |
| 626 | 20230817 | 091300 | 505395900 | 37900 | 37850 | 37950 | 37850 | 391 |
| 627 | 20230817 | 091200 | 490567750 | 37850 | 37900 | 37950 | 37850 | 1706 |
| 628 | 20230817 | 091100 | 425909850 | 37850 | 37900 | 37900 | 37850 | 78 |
| 629 | 20230817 | 091000 | 422956850 | 37900 | 37900 | 37900 | 37850 | 646 |
| 630 | 20230817 | 090900 | 398498950 | 37900 | 37800 | 37900 | 37800 | 1265 |
| 631 | 20230817 | 090800 | 350674650 | 37800 | 37800 | 37800 | 37750 | 961 |
| 632 | 20230817 | 090700 | 314359150 | 37800 | 38000 | 38000 | 37800 | 2996 |
| 633 | 20230817 | 090600 | 200796150 | 38050 | 38000 | 38050 | 37950 | 83 |
| 634 | 20230817 | 090500 | 197641800 | 38000 | 37900 | 38000 | 37900 | 291 |
| 635 | 20230817 | 090400 | 186606150 | 37850 | 37850 | 37900 | 37700 | 2018 |
| 636 | 20230817 | 090300 | 110382050 | 37900 | 37950 | 37950 | 37850 | 51 |
| 637 | 20230817 | 090200 | 108449150 | 37950 | 37850 | 37950 | 37800 | 189 |
| 638 | 20230817 | 090100 | 101290400 | 37800 | 37850 | 37950 | 37800 | 583 |
| 639 | 20230817 | 090000 | 79227100 | 37950 | 38100 | 38100 | 37850 | 2084 |