31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 3 | 20230817 | 185000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20230817 | 184900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20230817 | 184800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20230817 | 184700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20230817 | 184600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20230817 | 184500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20230817 | 184400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20230817 | 184300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20230817 | 184200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20230817 | 184100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20230817 | 184000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20230817 | 183900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20230817 | 183800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20230817 | 183700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20230817 | 183600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20230817 | 183500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20230817 | 183400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20230817 | 183300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20230817 | 183200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20230817 | 183100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20230817 | 183000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20230817 | 182900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20230817 | 182800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20230817 | 182700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20230817 | 182600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20230817 | 182500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20230817 | 182400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20230817 | 182300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20230817 | 182200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20230817 | 182100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 33 | 20230817 | 182000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20230817 | 181900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20230817 | 181800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20230817 | 181700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20230817 | 181600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20230817 | 181500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20230817 | 181400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20230817 | 181300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20230817 | 181200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20230817 | 181100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20230817 | 181000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20230817 | 180900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20230817 | 180800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20230817 | 180700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20230817 | 180600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20230817 | 180500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20230817 | 180400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20230817 | 180300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20230817 | 180200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20230817 | 180100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20230817 | 180000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20230817 | 175900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20230817 | 175800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20230817 | 175700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20230817 | 175600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20230817 | 175500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20230817 | 175400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20230817 | 175300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20230817 | 175200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20230817 | 175100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 63 | 20230817 | 175000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20230817 | 174900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20230817 | 174800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20230817 | 174700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20230817 | 174600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20230817 | 174500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20230817 | 174400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20230817 | 174300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20230817 | 174200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20230817 | 174100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20230817 | 174000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20230817 | 173900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20230817 | 173800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20230817 | 173700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20230817 | 173600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20230817 | 173500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20230817 | 173400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20230817 | 173300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20230817 | 173200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20230817 | 173100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20230817 | 173000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20230817 | 172900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20230817 | 172800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20230817 | 172700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20230817 | 172600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20230817 | 172500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20230817 | 172400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20230817 | 172300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20230817 | 172200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20230817 | 172100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 93 | 20230817 | 172000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20230817 | 171900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20230817 | 171800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20230817 | 171700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20230817 | 171600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20230817 | 171500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20230817 | 171400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20230817 | 171300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20230817 | 171200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20230817 | 171100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20230817 | 171000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20230817 | 170900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20230817 | 170800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20230817 | 170700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20230817 | 170600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20230817 | 170500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20230817 | 170400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20230817 | 170300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20230817 | 170200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20230817 | 170100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20230817 | 170000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20230817 | 165900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20230817 | 165800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20230817 | 165700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20230817 | 165600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20230817 | 165500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20230817 | 165400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20230817 | 165300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20230817 | 165200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20230817 | 165100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 123 | 20230817 | 165000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20230817 | 164900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20230817 | 164800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20230817 | 164700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20230817 | 164600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20230817 | 164500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20230817 | 164400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20230817 | 164300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20230817 | 164200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20230817 | 164100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20230817 | 164000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20230817 | 163900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20230817 | 163800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20230817 | 163700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20230817 | 163600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20230817 | 163500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20230817 | 163400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20230817 | 163300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20230817 | 163200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20230817 | 163100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20230817 | 163000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20230817 | 162900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20230817 | 162800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20230817 | 162700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20230817 | 162600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20230817 | 162500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20230817 | 162400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20230817 | 162300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20230817 | 162200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20230817 | 162100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 153 | 20230817 | 162000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20230817 | 161900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20230817 | 161800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20230817 | 161700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20230817 | 161600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20230817 | 161500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20230817 | 161400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20230817 | 161300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20230817 | 161200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20230817 | 161100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20230817 | 161000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20230817 | 160900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20230817 | 160800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20230817 | 160700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20230817 | 160600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20230817 | 160500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20230817 | 160400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20230817 | 160300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20230817 | 160200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20230817 | 160100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20230817 | 160000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20230817 | 155900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20230817 | 155800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20230817 | 155700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20230817 | 155600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20230817 | 155500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20230817 | 155400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20230817 | 155300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20230817 | 155200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20230817 | 155100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 183 | 20230817 | 155000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20230817 | 154900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20230817 | 154800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20230817 | 154700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20230817 | 154600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20230817 | 154500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20230817 | 154400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20230817 | 154300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20230817 | 154200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20230817 | 154100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20230817 | 154000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20230817 | 153900 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20230817 | 153800 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20230817 | 153700 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20230817 | 153600 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20230817 | 153500 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20230817 | 153400 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20230817 | 153300 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20230817 | 153200 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20230817 | 153100 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20230817 | 153000 | 3050506000 | 30100 | 30100 | 30100 | 30100 | 3251 |
| 204 | 20230817 | 152900 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 205 | 20230817 | 152800 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 206 | 20230817 | 152700 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 207 | 20230817 | 152600 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 208 | 20230817 | 152500 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 209 | 20230817 | 152400 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 210 | 20230817 | 152300 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 211 | 20230817 | 152200 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 212 | 20230817 | 152100 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 213 | 20230817 | 152000 | 2952650900 | 30150 | 30150 | 30150 | 30150 | 0 |
| 214 | 20230817 | 151900 | 2952650900 | 30150 | 30100 | 30150 | 30100 | 154 |
| 215 | 20230817 | 151800 | 2948010600 | 30150 | 30150 | 30150 | 30150 | 101 |
| 216 | 20230817 | 151700 | 2944965450 | 30150 | 30100 | 30150 | 30000 | 132 |
| 217 | 20230817 | 151600 | 2940989700 | 30000 | 30100 | 30100 | 30000 | 95 |
| 218 | 20230817 | 151500 | 2938134400 | 30100 | 30050 | 30100 | 30000 | 1369 |
| 219 | 20230817 | 151400 | 2896992000 | 30050 | 30000 | 30050 | 30000 | 256 |
| 220 | 20230817 | 151300 | 2889302200 | 30000 | 30000 | 30050 | 30000 | 115 |
| 221 | 20230817 | 151200 | 2885850500 | 30050 | 30000 | 30050 | 30000 | 211 |
| 222 | 20230817 | 151100 | 2879520000 | 30000 | 30000 | 30050 | 30000 | 146 |
| 223 | 20230817 | 151000 | 2875139850 | 30000 | 30000 | 30050 | 30000 | 175 |
| 224 | 20230817 | 150900 | 2869889800 | 30050 | 30050 | 30050 | 30000 | 544 |
| 225 | 20230817 | 150800 | 2853542650 | 30050 | 30050 | 30100 | 30050 | 241 |
| 226 | 20230817 | 150700 | 2846300500 | 30050 | 30050 | 30100 | 30050 | 51 |
| 227 | 20230817 | 150600 | 2844767750 | 30050 | 30050 | 30100 | 30050 | 23 |
| 228 | 20230817 | 150500 | 2844076550 | 30050 | 30050 | 30050 | 30050 | 361 |
| 229 | 20230817 | 150400 | 2833228500 | 30100 | 30050 | 30100 | 30050 | 30 |
| 230 | 20230817 | 150300 | 2832326800 | 30050 | 30100 | 30100 | 30050 | 3 |
| 231 | 20230817 | 150200 | 2832236600 | 30100 | 30050 | 30100 | 30050 | 49 |
| 232 | 20230817 | 150100 | 2830763950 | 30050 | 30050 | 30050 | 30050 | 142 |
| 233 | 20230817 | 150000 | 2826496850 | 30100 | 30100 | 30100 | 30050 | 49 |
| 234 | 20230817 | 145900 | 2825023400 | 30050 | 30100 | 30100 | 30050 | 66 |
| 235 | 20230817 | 145800 | 2823038100 | 30100 | 30100 | 30100 | 30050 | 60 |
| 236 | 20230817 | 145700 | 2821233350 | 30050 | 30100 | 30100 | 30050 | 78 |
| 237 | 20230817 | 145600 | 2818887550 | 30050 | 30100 | 30100 | 30050 | 43 |
| 238 | 20230817 | 145500 | 2817593600 | 30050 | 30100 | 30100 | 30050 | 205 |
| 239 | 20230817 | 145400 | 2811430200 | 30100 | 30100 | 30100 | 30050 | 129 |
| 240 | 20230817 | 145300 | 2807548850 | 30050 | 30100 | 30100 | 30050 | 86 |
| 241 | 20230817 | 145200 | 2804961800 | 30100 | 30050 | 30100 | 30050 | 122 |
| 242 | 20230817 | 145100 | 2801290800 | 30050 | 30050 | 30100 | 30050 | 71 |
| 243 | 20230817 | 145000 | 2799154200 | 30100 | 30100 | 30100 | 30050 | 111 |
| 244 | 20230817 | 144900 | 2795814900 | 30050 | 30050 | 30100 | 30050 | 76 |
| 245 | 20230817 | 144800 | 2793529300 | 30100 | 30050 | 30100 | 30050 | 54 |
| 246 | 20230817 | 144700 | 2791904150 | 30100 | 30050 | 30100 | 30050 | 65 |
| 247 | 20230817 | 144600 | 2789949050 | 30100 | 30100 | 30100 | 30050 | 128 |
| 248 | 20230817 | 144500 | 2786099950 | 30100 | 30100 | 30100 | 30050 | 122 |
| 249 | 20230817 | 144400 | 2782432050 | 30100 | 30050 | 30100 | 30050 | 61 |
| 250 | 20230817 | 144300 | 2780597050 | 30050 | 30050 | 30100 | 30050 | 452 |
| 251 | 20230817 | 144200 | 2767012650 | 30100 | 30050 | 30100 | 30050 | 222 |
| 252 | 20230817 | 144100 | 2760330650 | 30100 | 30050 | 30100 | 30050 | 40 |
| 253 | 20230817 | 144000 | 2759126750 | 30050 | 30100 | 30100 | 30050 | 70 |
| 254 | 20230817 | 143900 | 2757021400 | 30100 | 30050 | 30100 | 30050 | 74 |
| 255 | 20230817 | 143800 | 2754795750 | 30050 | 30100 | 30150 | 30050 | 415 |
| 256 | 20230817 | 143700 | 2742302600 | 30150 | 30150 | 30150 | 30100 | 42 |
| 257 | 20230817 | 143600 | 2741036400 | 30150 | 30150 | 30150 | 30100 | 43 |
| 258 | 20230817 | 143500 | 2739740200 | 30150 | 30100 | 30150 | 30100 | 40 |
| 259 | 20230817 | 143400 | 2738534500 | 30150 | 30100 | 30150 | 30100 | 56 |
| 260 | 20230817 | 143300 | 2736846950 | 30100 | 30100 | 30150 | 30100 | 136 |
| 261 | 20230817 | 143200 | 2732751650 | 30150 | 30150 | 30150 | 30100 | 149 |
| 262 | 20230817 | 143100 | 2728263950 | 30100 | 30150 | 30150 | 30100 | 102 |
| 263 | 20230817 | 143000 | 2725189300 | 30150 | 30100 | 30150 | 30100 | 102 |
| 264 | 20230817 | 142900 | 2722115400 | 30150 | 30150 | 30150 | 30100 | 157 |
| 265 | 20230817 | 142800 | 2717381900 | 30200 | 30150 | 30200 | 30150 | 50 |
| 266 | 20230817 | 142700 | 2715872100 | 30200 | 30150 | 30200 | 30150 | 39 |
| 267 | 20230817 | 142600 | 2714694400 | 30200 | 30100 | 30200 | 30100 | 216 |
| 268 | 20230817 | 142500 | 2708181800 | 30100 | 30150 | 30150 | 30100 | 40 |
| 269 | 20230817 | 142400 | 2706975950 | 30150 | 30150 | 30200 | 30150 | 895 |
| 270 | 20230817 | 142300 | 2679990850 | 30200 | 30150 | 30200 | 30150 | 38 |
| 271 | 20230817 | 142200 | 2678843300 | 30150 | 30200 | 30200 | 30150 | 54 |
| 272 | 20230817 | 142100 | 2677213150 | 30200 | 30200 | 30200 | 30150 | 44 |
| 273 | 20230817 | 142000 | 2675884500 | 30200 | 30200 | 30200 | 30150 | 207 |
| 274 | 20230817 | 141900 | 2669633200 | 30200 | 30150 | 30200 | 30150 | 60 |
| 275 | 20230817 | 141800 | 2667821300 | 30200 | 30200 | 30200 | 30150 | 77 |
| 276 | 20230817 | 141700 | 2665497000 | 30200 | 30200 | 30200 | 30150 | 508 |
| 277 | 20230817 | 141600 | 2650177600 | 30150 | 30250 | 30250 | 30150 | 539 |
| 278 | 20230817 | 141500 | 2633900050 | 30250 | 30300 | 30300 | 30250 | 427 |
| 279 | 20230817 | 141400 | 2620979000 | 30300 | 30250 | 30300 | 30200 | 51 |
| 280 | 20230817 | 141300 | 2619435200 | 30200 | 30250 | 30250 | 30200 | 63 |
| 281 | 20230817 | 141200 | 2617529550 | 30250 | 30250 | 30250 | 30200 | 1102 |
| 282 | 20230817 | 141100 | 2584194650 | 30200 | 30250 | 30250 | 30200 | 129 |
| 283 | 20230817 | 141000 | 2580298800 | 30250 | 30200 | 30250 | 30200 | 249 |
| 284 | 20230817 | 140900 | 2572777200 | 30200 | 30200 | 30200 | 30150 | 112 |
| 285 | 20230817 | 140800 | 2569394950 | 30200 | 30150 | 30200 | 30150 | 78 |
| 286 | 20230817 | 140700 | 2567039550 | 30200 | 30200 | 30200 | 30200 | 56 |
| 287 | 20230817 | 140600 | 2565348350 | 30200 | 30200 | 30200 | 30150 | 47 |
| 288 | 20230817 | 140500 | 2563929100 | 30200 | 30150 | 30200 | 30150 | 375 |
| 289 | 20230817 | 140400 | 2552605650 | 30200 | 30200 | 30200 | 30150 | 146 |
| 290 | 20230817 | 140300 | 2548197800 | 30150 | 30200 | 30200 | 30150 | 65 |
| 291 | 20230817 | 140200 | 2546235300 | 30200 | 30150 | 30200 | 30150 | 40 |
| 292 | 20230817 | 140100 | 2545027450 | 30200 | 30200 | 30200 | 30150 | 441 |
| 293 | 20230817 | 140000 | 2531724300 | 30150 | 30200 | 30200 | 30150 | 39 |
| 294 | 20230817 | 135900 | 2530546650 | 30200 | 30150 | 30200 | 30150 | 62 |
| 295 | 20230817 | 135800 | 2528674300 | 30200 | 30100 | 30200 | 30100 | 138 |
| 296 | 20230817 | 135700 | 2524512650 | 30150 | 30150 | 30150 | 30100 | 83 |
| 297 | 20230817 | 135600 | 2522010450 | 30100 | 30100 | 30150 | 30100 | 124 |
| 298 | 20230817 | 135500 | 2518275400 | 30150 | 30050 | 30150 | 30050 | 106 |
| 299 | 20230817 | 135400 | 2515081150 | 30100 | 30100 | 30100 | 30050 | 633 |
| 300 | 20230817 | 135300 | 2496027950 | 30150 | 30100 | 30150 | 30100 | 229 |
| 301 | 20230817 | 135200 | 2489123650 | 30150 | 30150 | 30200 | 30100 | 488 |
| 302 | 20230817 | 135100 | 2474409750 | 30150 | 30150 | 30150 | 30100 | 56 |
| 303 | 20230817 | 135000 | 2472721500 | 30150 | 30150 | 30150 | 30100 | 88 |
| 304 | 20230817 | 134900 | 2470068350 | 30150 | 30100 | 30150 | 30100 | 449 |
| 305 | 20230817 | 134800 | 2456551600 | 30050 | 30100 | 30100 | 30050 | 124 |
| 306 | 20230817 | 134700 | 2452819350 | 30100 | 30050 | 30100 | 30050 | 42 |
| 307 | 20230817 | 134600 | 2451555550 | 30100 | 30100 | 30100 | 30050 | 207 |
| 308 | 20230817 | 134500 | 2445324900 | 30100 | 30100 | 30100 | 30050 | 152 |
| 309 | 20230817 | 134400 | 2440755050 | 30050 | 30050 | 30100 | 30050 | 47 |
| 310 | 20230817 | 134300 | 2439340900 | 30100 | 30050 | 30100 | 30050 | 265 |
| 311 | 20230817 | 134200 | 2431377600 | 30050 | 30000 | 30050 | 30000 | 134 |
| 312 | 20230817 | 134100 | 2427355200 | 30000 | 30000 | 30000 | 29950 | 250 |
| 313 | 20230817 | 134000 | 2419856900 | 30000 | 30000 | 30000 | 29950 | 112 |
| 314 | 20230817 | 133900 | 2416497000 | 29950 | 30000 | 30000 | 29950 | 4 |
| 315 | 20230817 | 133800 | 2416377050 | 30000 | 30000 | 30000 | 30000 | 181 |
| 316 | 20230817 | 133700 | 2410947050 | 30000 | 30000 | 30000 | 30000 | 437 |
| 317 | 20230817 | 133600 | 2397837050 | 30000 | 30000 | 30000 | 29950 | 38 |
| 318 | 20230817 | 133500 | 2396697150 | 30000 | 29950 | 30000 | 29950 | 68 |
| 319 | 20230817 | 133400 | 2394657250 | 29950 | 30000 | 30000 | 29950 | 10 |
| 320 | 20230817 | 133300 | 2394357600 | 30000 | 30000 | 30000 | 30000 | 905 |
| 321 | 20230817 | 133200 | 2367207600 | 30050 | 30050 | 30050 | 30050 | 263 |
| 322 | 20230817 | 133100 | 2359304450 | 30100 | 30050 | 30100 | 30000 | 593 |
| 323 | 20230817 | 133000 | 2341485000 | 30000 | 30050 | 30050 | 30000 | 10 |
| 324 | 20230817 | 132900 | 2341184600 | 30050 | 30050 | 30050 | 30000 | 162 |
| 325 | 20230817 | 132800 | 2336316550 | 30100 | 29950 | 30100 | 29950 | 1239 |
| 326 | 20230817 | 132700 | 2299142750 | 29900 | 29900 | 29950 | 29900 | 291 |
| 327 | 20230817 | 132600 | 2290441800 | 29900 | 29850 | 29900 | 29850 | 18 |
| 328 | 20230817 | 132500 | 2289904300 | 29850 | 29850 | 29850 | 29850 | 413 |
| 329 | 20230817 | 132400 | 2277576250 | 29800 | 29850 | 29850 | 29800 | 330 |
| 330 | 20230817 | 132300 | 2267742100 | 29850 | 29800 | 29900 | 29800 | 487 |
| 331 | 20230817 | 132200 | 2253204900 | 29850 | 29850 | 29850 | 29850 | 1 |
| 332 | 20230817 | 132100 | 2253175050 | 29800 | 29850 | 29850 | 29800 | 5 |
| 333 | 20230817 | 132000 | 2253025900 | 29800 | 29800 | 29800 | 29800 | 2 |
| 334 | 20230817 | 131900 | 2252966300 | 29800 | 29850 | 29850 | 29800 | 659 |
| 335 | 20230817 | 131800 | 2233327950 | 29850 | 29850 | 29850 | 29850 | 3 |
| 336 | 20230817 | 131700 | 2233238400 | 29800 | 29800 | 29800 | 29800 | 1 |
| 337 | 20230817 | 131600 | 2233208600 | 29850 | 29750 | 29850 | 29750 | 1418 |
| 338 | 20230817 | 131500 | 2190929750 | 29700 | 29750 | 29750 | 29700 | 34 |
| 339 | 20230817 | 131400 | 2189918350 | 29750 | 29700 | 29750 | 29700 | 378 |
| 340 | 20230817 | 131300 | 2178691550 | 29650 | 29700 | 29700 | 29650 | 613 |
| 341 | 20230817 | 131200 | 2160515400 | 29650 | 29700 | 29700 | 29650 | 307 |
| 342 | 20230817 | 131100 | 2151397550 | 29700 | 29700 | 29750 | 29700 | 48 |
| 343 | 20230817 | 131000 | 2149971800 | 29750 | 29700 | 29750 | 29700 | 65 |
| 344 | 20230817 | 130900 | 2148041200 | 29700 | 29750 | 29750 | 29700 | 24 |
| 345 | 20230817 | 130800 | 2147328300 | 29700 | 29700 | 29700 | 29700 | 69 |
| 346 | 20230817 | 130700 | 2145279000 | 29700 | 29700 | 29750 | 29700 | 123 |
| 347 | 20230817 | 130600 | 2141620900 | 29700 | 29750 | 29750 | 29700 | 22 |
| 348 | 20230817 | 130500 | 2140967350 | 29700 | 29750 | 29750 | 29700 | 38 |
| 349 | 20230817 | 130400 | 2139838600 | 29750 | 29750 | 29750 | 29750 | 9 |
| 350 | 20230817 | 130300 | 2139570850 | 29700 | 29700 | 29700 | 29700 | 8 |
| 351 | 20230817 | 130200 | 2139333250 | 29700 | 29750 | 29750 | 29700 | 40 |
| 352 | 20230817 | 130100 | 2138143400 | 29750 | 29700 | 29750 | 29700 | 46 |
| 353 | 20230817 | 130000 | 2136776000 | 29700 | 29700 | 29750 | 29700 | 5 |
| 354 | 20230817 | 125900 | 2136627400 | 29700 | 29750 | 29750 | 29700 | 28 |
| 355 | 20230817 | 125800 | 2135795600 | 29700 | 29750 | 29750 | 29700 | 28 |
| 356 | 20230817 | 125700 | 2134963750 | 29750 | 29700 | 29750 | 29700 | 2 |
| 357 | 20230817 | 125600 | 2134904300 | 29700 | 29700 | 29750 | 29700 | 683 |
| 358 | 20230817 | 125500 | 2114619000 | 29700 | 29650 | 29700 | 29650 | 163 |
| 359 | 20230817 | 125400 | 2109779050 | 29650 | 29650 | 29650 | 29650 | 23 |
| 360 | 20230817 | 125300 | 2109097100 | 29700 | 29650 | 29700 | 29650 | 57 |
| 361 | 20230817 | 125200 | 2107406950 | 29700 | 29650 | 29700 | 29650 | 23 |
| 362 | 20230817 | 125100 | 2106724950 | 29700 | 29650 | 29700 | 29650 | 21 |
| 363 | 20230817 | 125000 | 2106102200 | 29650 | 29650 | 29650 | 29650 | 22 |
| 364 | 20230817 | 124900 | 2105449900 | 29650 | 29650 | 29650 | 29650 | 22 |
| 365 | 20230817 | 124800 | 2104797600 | 29700 | 29650 | 29700 | 29650 | 33 |
| 366 | 20230817 | 124700 | 2103818950 | 29650 | 29650 | 29700 | 29650 | 278 |
| 367 | 20230817 | 124600 | 2095576200 | 29650 | 29650 | 29700 | 29650 | 69 |
| 368 | 20230817 | 124500 | 2093528050 | 29650 | 29700 | 29700 | 29650 | 179 |
| 369 | 20230817 | 124400 | 2088218200 | 29650 | 29700 | 29700 | 29650 | 123 |
| 370 | 20230817 | 124300 | 2084571200 | 29700 | 29700 | 29700 | 29650 | 5 |
| 371 | 20230817 | 124200 | 2084422750 | 29650 | 29650 | 29650 | 29650 | 34 |
| 372 | 20230817 | 124100 | 2083414650 | 29700 | 29700 | 29700 | 29650 | 8 |
| 373 | 20230817 | 124000 | 2083177150 | 29700 | 29700 | 29700 | 29700 | 324 |
| 374 | 20230817 | 123900 | 2073554350 | 29700 | 29700 | 29700 | 29700 | 177 |
| 375 | 20230817 | 123800 | 2068297450 | 29700 | 29750 | 29750 | 29700 | 114 |
| 376 | 20230817 | 123700 | 2064911600 | 29700 | 29700 | 29700 | 29700 | 152 |
| 377 | 20230817 | 123600 | 2060397200 | 29700 | 29700 | 29700 | 29700 | 21 |
| 378 | 20230817 | 123500 | 2059773500 | 29700 | 29750 | 29750 | 29700 | 91 |
| 379 | 20230817 | 123400 | 2057066300 | 29700 | 29750 | 29750 | 29700 | 165 |
| 380 | 20230817 | 123300 | 2052165750 | 29750 | 29700 | 29750 | 29700 | 369 |
| 381 | 20230817 | 123200 | 2041206350 | 29650 | 29650 | 29650 | 29650 | 23 |
| 382 | 20230817 | 123100 | 2040524400 | 29700 | 29650 | 29700 | 29650 | 161 |
| 383 | 20230817 | 123000 | 2035750600 | 29600 | 29700 | 29700 | 29600 | 44 |
| 384 | 20230817 | 122900 | 2034445800 | 29600 | 29650 | 29650 | 29600 | 95 |
| 385 | 20230817 | 122800 | 2031630150 | 29700 | 29700 | 29700 | 29650 | 6 |
| 386 | 20230817 | 122700 | 2031452050 | 29650 | 29650 | 29650 | 29650 | 1 |
| 387 | 20230817 | 122600 | 2031422400 | 29700 | 29650 | 29700 | 29650 | 2 |
| 388 | 20230817 | 122500 | 2031363050 | 29650 | 29650 | 29650 | 29650 | 3 |
| 389 | 20230817 | 122400 | 2031274100 | 29650 | 29650 | 29650 | 29650 | 154 |
| 390 | 20230817 | 122300 | 2026708000 | 29650 | 29650 | 29700 | 29650 | 192 |
| 391 | 20230817 | 122200 | 2021015050 | 29650 | 29650 | 29650 | 29600 | 403 |
| 392 | 20230817 | 122100 | 2009085800 | 29650 | 29700 | 29700 | 29650 | 30 |
| 393 | 20230817 | 122000 | 2008194850 | 29650 | 29650 | 29650 | 29650 | 2 |
| 394 | 20230817 | 121900 | 2008135550 | 29650 | 29650 | 29650 | 29650 | 24 |
| 395 | 20230817 | 121800 | 2007423950 | 29700 | 29650 | 29700 | 29650 | 131 |
| 396 | 20230817 | 121700 | 2003539650 | 29650 | 29650 | 29650 | 29650 | 20 |
| 397 | 20230817 | 121600 | 2002946650 | 29700 | 29650 | 29700 | 29650 | 37 |
| 398 | 20230817 | 121500 | 2001848150 | 29700 | 29650 | 29700 | 29650 | 104 |
| 399 | 20230817 | 121400 | 1998763000 | 29650 | 29700 | 29700 | 29650 | 14 |
| 400 | 20230817 | 121300 | 1998347350 | 29700 | 29700 | 29700 | 29650 | 70 |
| 401 | 20230817 | 121200 | 1996271600 | 29650 | 29650 | 29700 | 29650 | 68 |
| 402 | 20230817 | 121100 | 1994255350 | 29650 | 29650 | 29650 | 29650 | 423 |
| 403 | 20230817 | 121000 | 1981713400 | 29600 | 29600 | 29600 | 29600 | 60 |
| 404 | 20230817 | 120900 | 1979937400 | 29650 | 29650 | 29700 | 29650 | 902 |
| 405 | 20230817 | 120800 | 1953193050 | 29650 | 29700 | 29750 | 29650 | 247 |
| 406 | 20230817 | 120700 | 1945857050 | 29700 | 29700 | 29750 | 29700 | 19 |
| 407 | 20230817 | 120600 | 1945292250 | 29750 | 29750 | 29750 | 29700 | 66 |
| 408 | 20230817 | 120500 | 1943329300 | 29700 | 29700 | 29750 | 29700 | 99 |
| 409 | 20230817 | 120400 | 1940387700 | 29750 | 29700 | 29750 | 29700 | 37 |
| 410 | 20230817 | 120300 | 1939288300 | 29700 | 29700 | 29750 | 29700 | 44 |
| 411 | 20230817 | 120200 | 1937981350 | 29700 | 29700 | 29700 | 29700 | 1 |
| 412 | 20230817 | 120100 | 1937951650 | 29700 | 29750 | 29750 | 29700 | 5 |
| 413 | 20230817 | 120000 | 1937803050 | 29750 | 29700 | 29750 | 29700 | 11 |
| 414 | 20230817 | 115900 | 1937476100 | 29700 | 29700 | 29700 | 29700 | 1 |
| 415 | 20230817 | 115800 | 1937446400 | 29700 | 29750 | 29750 | 29700 | 41 |
| 416 | 20230817 | 115700 | 1936226750 | 29700 | 29700 | 29700 | 29700 | 26 |
| 417 | 20230817 | 115600 | 1935454550 | 29650 | 29700 | 29700 | 29650 | 217 |
| 418 | 20230817 | 115500 | 1929009800 | 29650 | 29700 | 29700 | 29650 | 37 |
| 419 | 20230817 | 115400 | 1927911950 | 29750 | 29700 | 29750 | 29700 | 57 |
| 420 | 20230817 | 115300 | 1926216850 | 29700 | 29700 | 29750 | 29700 | 42 |
| 421 | 20230817 | 115200 | 1924968700 | 29700 | 29700 | 29750 | 29700 | 69 |
| 422 | 20230817 | 115100 | 1922919350 | 29700 | 29750 | 29750 | 29700 | 2 |
| 423 | 20230817 | 115000 | 1922859900 | 29700 | 29700 | 29750 | 29700 | 8 |
| 424 | 20230817 | 114900 | 1922622050 | 29700 | 29750 | 29750 | 29700 | 2 |
| 425 | 20230817 | 114800 | 1922562600 | 29750 | 29650 | 29750 | 29650 | 119 |
| 426 | 20230817 | 114700 | 1919027750 | 29700 | 29650 | 29700 | 29650 | 126 |
| 427 | 20230817 | 114600 | 1915286550 | 29650 | 29700 | 29700 | 29650 | 23 |
| 428 | 20230817 | 114500 | 1914604500 | 29650 | 29650 | 29700 | 29650 | 47 |
| 429 | 20230817 | 114400 | 1913210550 | 29650 | 29700 | 29700 | 29650 | 64 |
| 430 | 20230817 | 114300 | 1911310850 | 29650 | 29750 | 29750 | 29650 | 28 |
| 431 | 20230817 | 114200 | 1910480300 | 29650 | 29650 | 29700 | 29650 | 35 |
| 432 | 20230817 | 114100 | 1909442000 | 29700 | 29700 | 29700 | 29700 | 65 |
| 433 | 20230817 | 114000 | 1907511500 | 29750 | 29700 | 29750 | 29700 | 70 |
| 434 | 20230817 | 113900 | 1905430550 | 29700 | 29700 | 29750 | 29700 | 25 |
| 435 | 20230817 | 113800 | 1904688000 | 29700 | 29750 | 29750 | 29700 | 70 |
| 436 | 20230817 | 113700 | 1902608850 | 29700 | 29700 | 29700 | 29700 | 89 |
| 437 | 20230817 | 113600 | 1899965550 | 29750 | 29700 | 29750 | 29700 | 35 |
| 438 | 20230817 | 113500 | 1898924700 | 29750 | 29750 | 29750 | 29700 | 24 |
| 439 | 20230817 | 113400 | 1898210800 | 29750 | 29700 | 29750 | 29700 | 87 |
| 440 | 20230817 | 113300 | 1895626850 | 29700 | 29700 | 29700 | 29650 | 183 |
| 441 | 20230817 | 113200 | 1890191800 | 29700 | 29700 | 29700 | 29650 | 63 |
| 442 | 20230817 | 113100 | 1888320750 | 29650 | 29650 | 29700 | 29650 | 16 |
| 443 | 20230817 | 113000 | 1887846150 | 29700 | 29650 | 29700 | 29650 | 5 |
| 444 | 20230817 | 112900 | 1887697750 | 29700 | 29650 | 29700 | 29650 | 2 |
| 445 | 20230817 | 112800 | 1887638400 | 29700 | 29700 | 29700 | 29650 | 38 |
| 446 | 20230817 | 112700 | 1886509850 | 29700 | 29650 | 29700 | 29650 | 8 |
| 447 | 20230817 | 112600 | 1886272350 | 29650 | 29700 | 29700 | 29650 | 21 |
| 448 | 20230817 | 112500 | 1885649000 | 29700 | 29750 | 29750 | 29700 | 135 |
| 449 | 20230817 | 112400 | 1881639350 | 29750 | 29700 | 29750 | 29700 | 44 |
| 450 | 20230817 | 112300 | 1880330500 | 29750 | 29750 | 29750 | 29750 | 5 |
| 451 | 20230817 | 112200 | 1880181750 | 29700 | 29750 | 29750 | 29700 | 15 |
| 452 | 20230817 | 112100 | 1879735600 | 29750 | 29700 | 29750 | 29700 | 133 |
| 453 | 20230817 | 112000 | 1875779850 | 29750 | 29650 | 29750 | 29650 | 373 |
| 454 | 20230817 | 111900 | 1864718950 | 29600 | 29650 | 29650 | 29600 | 2 |
| 455 | 20230817 | 111800 | 1864659700 | 29600 | 29600 | 29650 | 29600 | 59 |
| 456 | 20230817 | 111700 | 1862913000 | 29650 | 29650 | 29650 | 29650 | 1 |
| 457 | 20230817 | 111600 | 1862883350 | 29600 | 29650 | 29650 | 29600 | 59 |
| 458 | 20230817 | 111500 | 1861136600 | 29600 | 29550 | 29600 | 29550 | 393 |
| 459 | 20230817 | 111400 | 1849503900 | 29600 | 29550 | 29600 | 29550 | 2 |
| 460 | 20230817 | 111300 | 1849444750 | 29550 | 29600 | 29600 | 29550 | 8 |
| 461 | 20230817 | 111200 | 1849208100 | 29550 | 29600 | 29600 | 29550 | 618 |
| 462 | 20230817 | 111100 | 1830941100 | 29600 | 29600 | 29600 | 29600 | 1 |
| 463 | 20230817 | 111000 | 1830911500 | 29600 | 29550 | 29600 | 29550 | 21 |
| 464 | 20230817 | 110900 | 1830290700 | 29550 | 29550 | 29550 | 29550 | 2 |
| 465 | 20230817 | 110800 | 1830231600 | 29600 | 29600 | 29600 | 29600 | 80 |
| 466 | 20230817 | 110700 | 1827863600 | 29550 | 29600 | 29600 | 29550 | 30 |
| 467 | 20230817 | 110600 | 1826975700 | 29550 | 29600 | 29600 | 29550 | 5 |
| 468 | 20230817 | 110500 | 1826827850 | 29650 | 29600 | 29650 | 29600 | 161 |
| 469 | 20230817 | 110400 | 1822062150 | 29550 | 29600 | 29600 | 29550 | 195 |
| 470 | 20230817 | 110300 | 1816290250 | 29600 | 29650 | 29650 | 29600 | 21 |
| 471 | 20230817 | 110200 | 1815667750 | 29600 | 29600 | 29600 | 29600 | 2 |
| 472 | 20230817 | 110100 | 1815608550 | 29600 | 29600 | 29600 | 29600 | 2 |
| 473 | 20230817 | 110000 | 1815549350 | 29600 | 29700 | 29700 | 29600 | 258 |
| 474 | 20230817 | 105900 | 1807899550 | 29650 | 29650 | 29650 | 29650 | 120 |
| 475 | 20230817 | 105800 | 1804341550 | 29600 | 29600 | 29600 | 29600 | 1 |
| 476 | 20230817 | 105700 | 1804311950 | 29650 | 29650 | 29650 | 29600 | 22 |
| 477 | 20230817 | 105600 | 1803659850 | 29650 | 29650 | 29650 | 29600 | 23 |
| 478 | 20230817 | 105500 | 1802978650 | 29650 | 29600 | 29650 | 29600 | 57 |
| 479 | 20230817 | 105400 | 1801289500 | 29650 | 29700 | 29700 | 29650 | 308 |
| 480 | 20230817 | 105300 | 1792157200 | 29700 | 29650 | 29700 | 29650 | 4 |
| 481 | 20230817 | 105200 | 1792038500 | 29650 | 29700 | 29700 | 29650 | 90 |
| 482 | 20230817 | 105100 | 1789365600 | 29700 | 29700 | 29700 | 29650 | 118 |
| 483 | 20230817 | 105000 | 1785861050 | 29650 | 29650 | 29650 | 29650 | 411 |
| 484 | 20230817 | 104900 | 1773674900 | 29600 | 29600 | 29650 | 29550 | 212 |
| 485 | 20230817 | 104800 | 1767399300 | 29550 | 29550 | 29550 | 29500 | 279 |
| 486 | 20230817 | 104700 | 1759154900 | 29500 | 29550 | 29550 | 29500 | 3 |
| 487 | 20230817 | 104600 | 1759066350 | 29500 | 29550 | 29550 | 29500 | 10 |
| 488 | 20230817 | 104500 | 1758771000 | 29550 | 29500 | 29550 | 29500 | 705 |
| 489 | 20230817 | 104400 | 1737971400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 490 | 20230817 | 104300 | 1737941950 | 29450 | 29450 | 29450 | 29400 | 67 |
| 491 | 20230817 | 104200 | 1735968850 | 29450 | 29400 | 29450 | 29400 | 189 |
| 492 | 20230817 | 104100 | 1730411600 | 29400 | 29350 | 29400 | 29350 | 14 |
| 493 | 20230817 | 104000 | 1730000050 | 29350 | 29350 | 29350 | 29350 | 3 |
| 494 | 20230817 | 103900 | 1729912000 | 29400 | 29400 | 29400 | 29350 | 22 |
| 495 | 20230817 | 103800 | 1729265250 | 29400 | 29350 | 29400 | 29350 | 3 |
| 496 | 20230817 | 103700 | 1729177100 | 29350 | 29350 | 29350 | 29350 | 1 |
| 497 | 20230817 | 103600 | 1729147750 | 29350 | 29350 | 29350 | 29350 | 394 |
| 498 | 20230817 | 103500 | 1717583850 | 29350 | 29400 | 29400 | 29350 | 109 |
| 499 | 20230817 | 103400 | 1714384200 | 29400 | 29400 | 29450 | 29400 | 300 |
| 500 | 20230817 | 103300 | 1705564000 | 29400 | 29450 | 29500 | 29350 | 123 |
| 501 | 20230817 | 103200 | 1701942750 | 29450 | 29350 | 29450 | 29300 | 242 |
| 502 | 20230817 | 103100 | 1694828500 | 29350 | 29350 | 29350 | 29300 | 410 |
| 503 | 20230817 | 103000 | 1682805050 | 29350 | 29350 | 29350 | 29300 | 6 |
| 504 | 20230817 | 102900 | 1682629050 | 29350 | 29300 | 29350 | 29300 | 60 |
| 505 | 20230817 | 102800 | 1680871000 | 29350 | 29350 | 29350 | 29350 | 146 |
| 506 | 20230817 | 102700 | 1676585900 | 29350 | 29350 | 29350 | 29350 | 16 |
| 507 | 20230817 | 102600 | 1676116300 | 29350 | 29400 | 29400 | 29350 | 31 |
| 508 | 20230817 | 102500 | 1675204950 | 29400 | 29400 | 29400 | 29350 | 289 |
| 509 | 20230817 | 102400 | 1666711600 | 29350 | 29350 | 29350 | 29350 | 92 |
| 510 | 20230817 | 102300 | 1664011400 | 29350 | 29350 | 29350 | 29350 | 62 |
| 511 | 20230817 | 102200 | 1662191700 | 29350 | 29400 | 29400 | 29350 | 138 |
| 512 | 20230817 | 102100 | 1658140050 | 29350 | 29450 | 29450 | 29350 | 47 |
| 513 | 20230817 | 102000 | 1656758200 | 29450 | 29400 | 29450 | 29400 | 107 |
| 514 | 20230817 | 101900 | 1653607400 | 29400 | 29400 | 29400 | 29400 | 67 |
| 515 | 20230817 | 101800 | 1651637600 | 29400 | 29400 | 29400 | 29400 | 65 |
| 516 | 20230817 | 101700 | 1649726600 | 29350 | 29350 | 29350 | 29350 | 6 |
| 517 | 20230817 | 101600 | 1649550500 | 29400 | 29400 | 29400 | 29400 | 3 |
| 518 | 20230817 | 101500 | 1649462300 | 29400 | 29400 | 29400 | 29400 | 71 |
| 519 | 20230817 | 101400 | 1647374900 | 29450 | 29350 | 29450 | 29350 | 69 |
| 520 | 20230817 | 101300 | 1645344650 | 29350 | 29350 | 29350 | 29350 | 10 |
| 521 | 20230817 | 101200 | 1645051150 | 29400 | 29400 | 29450 | 29400 | 325 |
| 522 | 20230817 | 101100 | 1635495650 | 29400 | 29450 | 29450 | 29400 | 159 |
| 523 | 20230817 | 101000 | 1630814200 | 29450 | 29500 | 29600 | 29450 | 362 |
| 524 | 20230817 | 100900 | 1620148450 | 29500 | 29500 | 29500 | 29450 | 106 |
| 525 | 20230817 | 100800 | 1617021600 | 29500 | 29450 | 29500 | 29400 | 260 |
| 526 | 20230817 | 100700 | 1609363100 | 29400 | 29350 | 29400 | 29350 | 247 |
| 527 | 20230817 | 100600 | 1602105250 | 29300 | 29300 | 29300 | 29300 | 464 |
| 528 | 20230817 | 100500 | 1588510050 | 29250 | 29250 | 29250 | 29250 | 566 |
| 529 | 20230817 | 100400 | 1571954550 | 29250 | 29250 | 29250 | 29250 | 12 |
| 530 | 20230817 | 100300 | 1571603550 | 29250 | 29250 | 29250 | 29250 | 378 |
| 531 | 20230817 | 100200 | 1560547050 | 29250 | 29250 | 29300 | 29250 | 5 |
| 532 | 20230817 | 100100 | 1560400750 | 29300 | 29250 | 29300 | 29200 | 1009 |
| 533 | 20230817 | 100000 | 1530918150 | 29200 | 29200 | 29250 | 29200 | 508 |
| 534 | 20230817 | 095900 | 1516084150 | 29200 | 29250 | 29250 | 29200 | 639 |
| 535 | 20230817 | 095800 | 1497394450 | 29200 | 29200 | 29200 | 29200 | 1 |
| 536 | 20230817 | 095700 | 1497365250 | 29200 | 29250 | 29250 | 29200 | 1791 |
| 537 | 20230817 | 095600 | 1445063300 | 29300 | 29300 | 29300 | 29250 | 49 |
| 538 | 20230817 | 095500 | 1443628600 | 29300 | 29300 | 29300 | 29250 | 35 |
| 539 | 20230817 | 095400 | 1442604250 | 29250 | 29250 | 29250 | 29250 | 54 |
| 540 | 20230817 | 095300 | 1441024750 | 29250 | 29250 | 29250 | 29200 | 140 |
| 541 | 20230817 | 095200 | 1436931250 | 29300 | 29300 | 29350 | 29250 | 530 |
| 542 | 20230817 | 095100 | 1421403600 | 29300 | 29300 | 29300 | 29300 | 109 |
| 543 | 20230817 | 095000 | 1418209900 | 29300 | 29300 | 29300 | 29300 | 38 |
| 544 | 20230817 | 094900 | 1417096500 | 29250 | 29250 | 29300 | 29250 | 193 |
| 545 | 20230817 | 094800 | 1411450400 | 29250 | 29200 | 29250 | 29200 | 793 |
| 546 | 20230817 | 094700 | 1388293150 | 29150 | 29200 | 29200 | 29150 | 519 |
| 547 | 20230817 | 094600 | 1373154350 | 29200 | 29200 | 29200 | 29200 | 8 |
| 548 | 20230817 | 094500 | 1372920750 | 29200 | 29150 | 29200 | 29150 | 99 |
| 549 | 20230817 | 094400 | 1370031400 | 29150 | 29100 | 29150 | 29100 | 205 |
| 550 | 20230817 | 094300 | 1364055700 | 29150 | 29150 | 29150 | 29100 | 337 |
| 551 | 20230817 | 094200 | 1354247150 | 29150 | 29150 | 29150 | 29150 | 140 |
| 552 | 20230817 | 094100 | 1350166150 | 29150 | 29200 | 29200 | 29150 | 453 |
| 553 | 20230817 | 094000 | 1336960700 | 29200 | 29200 | 29200 | 29150 | 741 |
| 554 | 20230817 | 093900 | 1315323800 | 29200 | 29200 | 29200 | 29200 | 20 |
| 555 | 20230817 | 093800 | 1314739800 | 29200 | 29200 | 29200 | 29150 | 151 |
| 556 | 20230817 | 093700 | 1310330650 | 29150 | 29150 | 29150 | 29100 | 434 |
| 557 | 20230817 | 093600 | 1297679600 | 29150 | 29000 | 29150 | 29000 | 1696 |
| 558 | 20230817 | 093500 | 1248473350 | 29000 | 28950 | 29000 | 28950 | 228 |
| 559 | 20230817 | 093400 | 1241872350 | 28950 | 28900 | 28950 | 28900 | 1455 |
| 560 | 20230817 | 093300 | 1199766100 | 28900 | 28950 | 28950 | 28900 | 423 |
| 561 | 20230817 | 093200 | 1187540850 | 28950 | 28950 | 29000 | 28950 | 960 |
| 562 | 20230817 | 093100 | 1159748550 | 29000 | 29050 | 29050 | 29000 | 1441 |
| 563 | 20230817 | 093000 | 1117959400 | 29050 | 29000 | 29050 | 29000 | 941 |
| 564 | 20230817 | 092900 | 1090670200 | 29000 | 29000 | 29050 | 29000 | 335 |
| 565 | 20230817 | 092800 | 1080955050 | 29000 | 29050 | 29050 | 29000 | 419 |
| 566 | 20230817 | 092700 | 1068801600 | 29050 | 29100 | 29100 | 29050 | 1052 |
| 567 | 20230817 | 092600 | 1038239950 | 29100 | 29050 | 29100 | 29050 | 397 |
| 568 | 20230817 | 092500 | 1026706550 | 29050 | 29100 | 29100 | 29050 | 548 |
| 569 | 20230817 | 092400 | 1010782900 | 29100 | 29050 | 29150 | 29050 | 1055 |
| 570 | 20230817 | 092300 | 980086850 | 29050 | 29050 | 29050 | 29000 | 1366 |
| 571 | 20230817 | 092200 | 940404700 | 29050 | 29100 | 29100 | 29000 | 3774 |
| 572 | 20230817 | 092100 | 830810100 | 29100 | 29200 | 29200 | 29100 | 1202 |
| 573 | 20230817 | 092000 | 795794650 | 29200 | 29150 | 29200 | 29150 | 110 |
| 574 | 20230817 | 091900 | 792587400 | 29150 | 29200 | 29200 | 29150 | 339 |
| 575 | 20230817 | 091800 | 782705000 | 29150 | 29150 | 29200 | 29150 | 313 |
| 576 | 20230817 | 091700 | 773580900 | 29150 | 29200 | 29200 | 29150 | 45 |
| 577 | 20230817 | 091600 | 772267200 | 29200 | 29200 | 29200 | 29200 | 844 |
| 578 | 20230817 | 091500 | 747622400 | 29150 | 29200 | 29250 | 29150 | 507 |
| 579 | 20230817 | 091400 | 732817650 | 29200 | 29250 | 29250 | 29200 | 227 |
| 580 | 20230817 | 091300 | 726186400 | 29250 | 29300 | 29300 | 29200 | 1222 |
| 581 | 20230817 | 091200 | 690436050 | 29300 | 29250 | 29300 | 29250 | 260 |
| 582 | 20230817 | 091100 | 682820300 | 29300 | 29300 | 29350 | 29300 | 583 |
| 583 | 20230817 | 091000 | 665732900 | 29300 | 29250 | 29350 | 29250 | 1084 |
| 584 | 20230817 | 090900 | 634010250 | 29200 | 29400 | 29400 | 29150 | 3682 |
| 585 | 20230817 | 090800 | 526232750 | 29400 | 29400 | 29400 | 29350 | 89 |
| 586 | 20230817 | 090700 | 523619150 | 29400 | 29650 | 29650 | 29400 | 11990 |
| 587 | 20230817 | 090600 | 169554250 | 29650 | 29650 | 29700 | 29600 | 430 |
| 588 | 20230817 | 090500 | 156804750 | 29650 | 29600 | 29650 | 29600 | 113 |
| 589 | 20230817 | 090400 | 153454900 | 29650 | 29650 | 29700 | 29600 | 197 |
| 590 | 20230817 | 090300 | 147614000 | 29650 | 29550 | 29650 | 29550 | 425 |
| 591 | 20230817 | 090200 | 135035100 | 29550 | 29600 | 29650 | 29550 | 720 |
| 592 | 20230817 | 090100 | 113722900 | 29600 | 29650 | 29650 | 29550 | 1668 |
| 593 | 20230817 | 090000 | 64344650 | 29600 | 29550 | 29750 | 29550 | 2169 |