32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 3 | 20230817 | 191000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230817 | 190900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230817 | 190800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230817 | 190700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230817 | 190600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230817 | 190500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230817 | 190400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230817 | 190300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230817 | 190200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230817 | 190100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230817 | 190000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230817 | 185900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230817 | 185800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230817 | 185700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230817 | 185600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230817 | 185500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230817 | 185400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230817 | 185300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230817 | 185200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230817 | 185100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230817 | 185000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230817 | 184900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230817 | 184800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230817 | 184700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230817 | 184600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230817 | 184500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230817 | 184400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230817 | 184300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230817 | 184200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230817 | 184100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 33 | 20230817 | 184000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230817 | 183900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230817 | 183800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230817 | 183700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230817 | 183600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230817 | 183500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230817 | 183400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230817 | 183300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230817 | 183200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230817 | 183100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230817 | 183000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230817 | 182900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230817 | 182800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230817 | 182700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230817 | 182600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230817 | 182500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230817 | 182400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230817 | 182300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230817 | 182200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230817 | 182100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230817 | 182000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230817 | 181900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230817 | 181800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230817 | 181700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230817 | 181600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230817 | 181500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230817 | 181400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230817 | 181300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230817 | 181200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230817 | 181100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 63 | 20230817 | 181000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230817 | 180900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230817 | 180800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230817 | 180700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230817 | 180600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230817 | 180500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230817 | 180400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230817 | 180300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230817 | 180200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230817 | 180100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230817 | 180000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230817 | 175900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230817 | 175800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230817 | 175700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230817 | 175600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230817 | 175500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230817 | 175400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230817 | 175300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230817 | 175200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230817 | 175100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230817 | 175000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230817 | 174900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230817 | 174800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230817 | 174700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230817 | 174600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230817 | 174500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230817 | 174400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230817 | 174300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230817 | 174200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230817 | 174100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 93 | 20230817 | 174000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230817 | 173900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230817 | 173800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230817 | 173700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230817 | 173600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230817 | 173500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230817 | 173400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230817 | 173300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230817 | 173200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230817 | 173100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230817 | 173000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230817 | 172900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230817 | 172800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230817 | 172700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230817 | 172600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230817 | 172500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230817 | 172400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230817 | 172300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230817 | 172200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230817 | 172100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230817 | 172000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230817 | 171900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230817 | 171800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230817 | 171700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230817 | 171600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230817 | 171500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230817 | 171400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230817 | 171300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230817 | 171200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230817 | 171100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 123 | 20230817 | 171000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230817 | 170900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230817 | 170800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230817 | 170700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230817 | 170600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230817 | 170500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230817 | 170400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230817 | 170300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230817 | 170200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230817 | 170100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230817 | 170000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230817 | 165900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230817 | 165800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230817 | 165700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230817 | 165600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230817 | 165500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230817 | 165400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230817 | 165300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230817 | 165200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230817 | 165100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230817 | 165000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230817 | 164900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230817 | 164800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230817 | 164700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230817 | 164600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230817 | 164500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230817 | 164400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230817 | 164300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230817 | 164200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230817 | 164100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 153 | 20230817 | 164000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230817 | 163900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230817 | 163800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230817 | 163700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230817 | 163600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230817 | 163500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230817 | 163400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230817 | 163300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230817 | 163200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230817 | 163100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230817 | 163000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230817 | 162900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230817 | 162800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230817 | 162700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230817 | 162600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230817 | 162500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230817 | 162400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230817 | 162300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230817 | 162200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230817 | 162100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230817 | 162000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230817 | 161900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230817 | 161800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230817 | 161700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230817 | 161600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230817 | 161500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230817 | 161400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230817 | 161300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230817 | 161200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230817 | 161100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 183 | 20230817 | 161000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230817 | 160900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230817 | 160800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230817 | 160700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230817 | 160600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230817 | 160500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230817 | 160400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230817 | 160300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230817 | 160200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230817 | 160100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230817 | 160000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230817 | 155900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230817 | 155800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230817 | 155700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230817 | 155600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230817 | 155500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230817 | 155400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230817 | 155300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230817 | 155200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230817 | 155100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230817 | 155000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230817 | 154900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230817 | 154800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230817 | 154700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230817 | 154600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230817 | 154500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230817 | 154400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230817 | 154300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230817 | 154200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 212 | 20230817 | 154100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 213 | 20230817 | 154000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230817 | 153900 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230817 | 153800 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230817 | 153700 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230817 | 153600 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230817 | 153500 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230817 | 153400 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230817 | 153300 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230817 | 153200 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230817 | 153100 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 223 | 20230817 | 153000 | 5610069700 | 22550 | 22550 | 22550 | 22550 | 3102 |
| 224 | 20230817 | 152900 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 225 | 20230817 | 152800 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 226 | 20230817 | 152700 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 227 | 20230817 | 152600 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 228 | 20230817 | 152500 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 229 | 20230817 | 152400 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 230 | 20230817 | 152300 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 231 | 20230817 | 152200 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 232 | 20230817 | 152100 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 233 | 20230817 | 152000 | 5540119600 | 22550 | 22550 | 22550 | 22550 | 0 |
| 234 | 20230817 | 151900 | 5540119600 | 22550 | 22600 | 22600 | 22550 | 225 |
| 235 | 20230817 | 151800 | 5535040800 | 22550 | 22550 | 22600 | 22550 | 561 |
| 236 | 20230817 | 151700 | 5522389600 | 22600 | 22600 | 22650 | 22600 | 258 |
| 237 | 20230817 | 151600 | 5516557850 | 22600 | 22650 | 22650 | 22600 | 335 |
| 238 | 20230817 | 151500 | 5508986700 | 22650 | 22600 | 22650 | 22550 | 2134 |
| 239 | 20230817 | 151400 | 5460758400 | 22600 | 22600 | 22600 | 22550 | 352 |
| 240 | 20230817 | 151300 | 5452804250 | 22550 | 22600 | 22600 | 22550 | 352 |
| 241 | 20230817 | 151200 | 5444849650 | 22600 | 22550 | 22600 | 22550 | 407 |
| 242 | 20230817 | 151100 | 5435669050 | 22600 | 22600 | 22600 | 22550 | 379 |
| 243 | 20230817 | 151000 | 5427108550 | 22600 | 22550 | 22600 | 22500 | 436 |
| 244 | 20230817 | 150900 | 5417266100 | 22550 | 22650 | 22650 | 22500 | 1218 |
| 245 | 20230817 | 150800 | 5389775150 | 22600 | 22550 | 22650 | 22550 | 1811 |
| 246 | 20230817 | 150700 | 5348889050 | 22550 | 22550 | 22600 | 22550 | 1462 |
| 247 | 20230817 | 150600 | 5315912250 | 22550 | 22600 | 22600 | 22550 | 751 |
| 248 | 20230817 | 150500 | 5298967300 | 22600 | 22600 | 22600 | 22550 | 474 |
| 249 | 20230817 | 150400 | 5288263150 | 22600 | 22600 | 22600 | 22550 | 452 |
| 250 | 20230817 | 150300 | 5278049950 | 22600 | 22550 | 22600 | 22500 | 1701 |
| 251 | 20230817 | 150200 | 5239617250 | 22550 | 22550 | 22550 | 22550 | 401 |
| 252 | 20230817 | 150100 | 5230574700 | 22550 | 22500 | 22550 | 22500 | 426 |
| 253 | 20230817 | 150000 | 5220971500 | 22500 | 22500 | 22550 | 22450 | 707 |
| 254 | 20230817 | 145900 | 5205061050 | 22550 | 22550 | 22550 | 22500 | 593 |
| 255 | 20230817 | 145800 | 5191699150 | 22550 | 22600 | 22600 | 22550 | 820 |
| 256 | 20230817 | 145700 | 5173206150 | 22600 | 22600 | 22600 | 22550 | 2169 |
| 257 | 20230817 | 145600 | 5124187600 | 22550 | 22550 | 22600 | 22500 | 597 |
| 258 | 20230817 | 145500 | 5110727600 | 22550 | 22550 | 22550 | 22500 | 521 |
| 259 | 20230817 | 145400 | 5098983600 | 22550 | 22550 | 22550 | 22550 | 309 |
| 260 | 20230817 | 145300 | 5092015650 | 22550 | 22550 | 22600 | 22500 | 669 |
| 261 | 20230817 | 145200 | 5076929200 | 22550 | 22550 | 22550 | 22500 | 469 |
| 262 | 20230817 | 145100 | 5066356550 | 22550 | 22600 | 22600 | 22550 | 550 |
| 263 | 20230817 | 145000 | 5053940050 | 22600 | 22600 | 22600 | 22550 | 225 |
| 264 | 20230817 | 144900 | 5048860750 | 22600 | 22550 | 22600 | 22550 | 552 |
| 265 | 20230817 | 144800 | 5036398550 | 22550 | 22600 | 22600 | 22550 | 870 |
| 266 | 20230817 | 144700 | 5016772050 | 22600 | 22600 | 22600 | 22550 | 558 |
| 267 | 20230817 | 144600 | 5004164200 | 22600 | 22550 | 22600 | 22550 | 522 |
| 268 | 20230817 | 144500 | 4992371800 | 22550 | 22550 | 22600 | 22500 | 1098 |
| 269 | 20230817 | 144400 | 4967623500 | 22550 | 22550 | 22600 | 22500 | 505 |
| 270 | 20230817 | 144300 | 4956237200 | 22550 | 22550 | 22550 | 22500 | 456 |
| 271 | 20230817 | 144200 | 4945960450 | 22550 | 22600 | 22600 | 22550 | 604 |
| 272 | 20230817 | 144100 | 4932318450 | 22600 | 22550 | 22600 | 22500 | 488 |
| 273 | 20230817 | 144000 | 4921320400 | 22500 | 22550 | 22650 | 22500 | 2750 |
| 274 | 20230817 | 143900 | 4859384350 | 22600 | 22550 | 22600 | 22550 | 519 |
| 275 | 20230817 | 143800 | 4847669400 | 22600 | 22550 | 22600 | 22550 | 534 |
| 276 | 20230817 | 143700 | 4835604000 | 22600 | 22600 | 22650 | 22550 | 344 |
| 277 | 20230817 | 143600 | 4827833700 | 22600 | 22600 | 22600 | 22550 | 573 |
| 278 | 20230817 | 143500 | 4814895050 | 22600 | 22600 | 22600 | 22550 | 414 |
| 279 | 20230817 | 143400 | 4805543650 | 22550 | 22600 | 22650 | 22550 | 541 |
| 280 | 20230817 | 143300 | 4793325100 | 22600 | 22600 | 22650 | 22550 | 894 |
| 281 | 20230817 | 143200 | 4773133800 | 22600 | 22550 | 22600 | 22550 | 1055 |
| 282 | 20230817 | 143100 | 4749338700 | 22550 | 22650 | 22650 | 22550 | 2177 |
| 283 | 20230817 | 143000 | 4700149350 | 22650 | 22700 | 22700 | 22650 | 963 |
| 284 | 20230817 | 142900 | 4678318950 | 22700 | 22700 | 22700 | 22700 | 327 |
| 285 | 20230817 | 142800 | 4670896050 | 22700 | 22700 | 22750 | 22700 | 985 |
| 286 | 20230817 | 142700 | 4648518100 | 22700 | 22650 | 22750 | 22650 | 711 |
| 287 | 20230817 | 142600 | 4632391700 | 22650 | 22750 | 22750 | 22650 | 1243 |
| 288 | 20230817 | 142500 | 4604206300 | 22700 | 22700 | 22750 | 22650 | 485 |
| 289 | 20230817 | 142400 | 4593196200 | 22700 | 22700 | 22750 | 22650 | 1488 |
| 290 | 20230817 | 142300 | 4559413000 | 22700 | 22700 | 22750 | 22650 | 350 |
| 291 | 20230817 | 142200 | 4551469850 | 22750 | 22750 | 22800 | 22700 | 967 |
| 292 | 20230817 | 142100 | 4529497600 | 22750 | 22800 | 22800 | 22750 | 420 |
| 293 | 20230817 | 142000 | 4519942100 | 22800 | 22750 | 22800 | 22700 | 698 |
| 294 | 20230817 | 141900 | 4504057900 | 22750 | 22750 | 22800 | 22700 | 457 |
| 295 | 20230817 | 141800 | 4493652850 | 22750 | 22750 | 22800 | 22750 | 500 |
| 296 | 20230817 | 141700 | 4482263450 | 22750 | 22800 | 22850 | 22700 | 656 |
| 297 | 20230817 | 141600 | 4467338500 | 22800 | 22750 | 22800 | 22750 | 653 |
| 298 | 20230817 | 141500 | 4452464100 | 22800 | 22850 | 22850 | 22800 | 617 |
| 299 | 20230817 | 141400 | 4438392950 | 22850 | 22750 | 22850 | 22750 | 1602 |
| 300 | 20230817 | 141300 | 4401810550 | 22850 | 22800 | 22850 | 22800 | 744 |
| 301 | 20230817 | 141200 | 4384846750 | 22800 | 22750 | 22850 | 22750 | 1475 |
| 302 | 20230817 | 141100 | 4351247850 | 22750 | 22800 | 22800 | 22750 | 493 |
| 303 | 20230817 | 141000 | 4340028850 | 22800 | 22750 | 22800 | 22750 | 1802 |
| 304 | 20230817 | 140900 | 4299013100 | 22750 | 22750 | 22750 | 22700 | 817 |
| 305 | 20230817 | 140800 | 4280442100 | 22750 | 22750 | 22750 | 22700 | 400 |
| 306 | 20230817 | 140700 | 4271355950 | 22750 | 22750 | 22800 | 22700 | 1423 |
| 307 | 20230817 | 140600 | 4238985950 | 22750 | 22700 | 22800 | 22700 | 1291 |
| 308 | 20230817 | 140500 | 4209650500 | 22700 | 22700 | 22750 | 22650 | 1068 |
| 309 | 20230817 | 140400 | 4185433200 | 22700 | 22750 | 22800 | 22700 | 675 |
| 310 | 20230817 | 140300 | 4170092100 | 22750 | 22750 | 22800 | 22750 | 536 |
| 311 | 20230817 | 140200 | 4157883650 | 22750 | 22750 | 22800 | 22750 | 368 |
| 312 | 20230817 | 140100 | 4149506950 | 22700 | 22750 | 22800 | 22700 | 482 |
| 313 | 20230817 | 140000 | 4138540900 | 22750 | 22750 | 22800 | 22700 | 1071 |
| 314 | 20230817 | 135900 | 4114171800 | 22750 | 22800 | 22850 | 22750 | 877 |
| 315 | 20230817 | 135800 | 4094188400 | 22800 | 22800 | 22850 | 22750 | 676 |
| 316 | 20230817 | 135700 | 4078778000 | 22800 | 22750 | 22800 | 22750 | 708 |
| 317 | 20230817 | 135600 | 4062656450 | 22750 | 22750 | 22750 | 22750 | 309 |
| 318 | 20230817 | 135500 | 4055626700 | 22750 | 22800 | 22800 | 22700 | 1484 |
| 319 | 20230817 | 135400 | 4021854450 | 22800 | 22750 | 22800 | 22750 | 780 |
| 320 | 20230817 | 135300 | 4004073500 | 22800 | 22750 | 22850 | 22750 | 1538 |
| 321 | 20230817 | 135200 | 3969060100 | 22750 | 22850 | 22850 | 22700 | 1657 |
| 322 | 20230817 | 135100 | 3931362350 | 22800 | 22750 | 22800 | 22750 | 3705 |
| 323 | 20230817 | 135000 | 3846928650 | 22750 | 22700 | 22750 | 22650 | 1762 |
| 324 | 20230817 | 134900 | 3806960500 | 22700 | 22700 | 22700 | 22650 | 411 |
| 325 | 20230817 | 134800 | 3797633750 | 22650 | 22650 | 22700 | 22650 | 2367 |
| 326 | 20230817 | 134700 | 3743947250 | 22650 | 22650 | 22650 | 22600 | 421 |
| 327 | 20230817 | 134600 | 3734417050 | 22600 | 22600 | 22650 | 22600 | 1498 |
| 328 | 20230817 | 134500 | 3700511050 | 22600 | 22550 | 22600 | 22550 | 1207 |
| 329 | 20230817 | 134400 | 3673238350 | 22600 | 22600 | 22600 | 22600 | 1010 |
| 330 | 20230817 | 134300 | 3650412350 | 22550 | 22500 | 22600 | 22450 | 984 |
| 331 | 20230817 | 134200 | 3628256850 | 22500 | 22500 | 22500 | 22450 | 2291 |
| 332 | 20230817 | 134100 | 3576789800 | 22450 | 22500 | 22500 | 22400 | 1887 |
| 333 | 20230817 | 134000 | 3534389400 | 22500 | 22500 | 22500 | 22450 | 881 |
| 334 | 20230817 | 133900 | 3514591950 | 22500 | 22500 | 22500 | 22450 | 651 |
| 335 | 20230817 | 133800 | 3499951000 | 22450 | 22450 | 22550 | 22450 | 2647 |
| 336 | 20230817 | 133700 | 3440426300 | 22450 | 22350 | 22450 | 22350 | 677 |
| 337 | 20230817 | 133600 | 3425252750 | 22400 | 22500 | 22500 | 22400 | 7245 |
| 338 | 20230817 | 133500 | 3262853900 | 22450 | 22400 | 22450 | 22400 | 438 |
| 339 | 20230817 | 133400 | 3253023750 | 22400 | 22400 | 22400 | 22400 | 185 |
| 340 | 20230817 | 133300 | 3248879750 | 22400 | 22400 | 22400 | 22400 | 29 |
| 341 | 20230817 | 133200 | 3248230150 | 22400 | 22350 | 22400 | 22350 | 88 |
| 342 | 20230817 | 133100 | 3246261900 | 22400 | 22400 | 22400 | 22400 | 363 |
| 343 | 20230817 | 133000 | 3238130700 | 22450 | 22450 | 22450 | 22400 | 353 |
| 344 | 20230817 | 132900 | 3230208850 | 22450 | 22450 | 22450 | 22450 | 100 |
| 345 | 20230817 | 132800 | 3227963850 | 22400 | 22400 | 22400 | 22400 | 63 |
| 346 | 20230817 | 132700 | 3226552650 | 22450 | 22450 | 22500 | 22400 | 577 |
| 347 | 20230817 | 132600 | 3213601300 | 22450 | 22450 | 22450 | 22450 | 12 |
| 348 | 20230817 | 132500 | 3213331900 | 22450 | 22350 | 22450 | 22350 | 2077 |
| 349 | 20230817 | 132400 | 3166851300 | 22350 | 22300 | 22350 | 22300 | 108 |
| 350 | 20230817 | 132300 | 3164440500 | 22350 | 22350 | 22350 | 22350 | 21 |
| 351 | 20230817 | 132200 | 3163971150 | 22300 | 22300 | 22300 | 22250 | 396 |
| 352 | 20230817 | 132100 | 3155143300 | 22250 | 22250 | 22300 | 22250 | 444 |
| 353 | 20230817 | 132000 | 3145264200 | 22300 | 22250 | 22300 | 22250 | 1415 |
| 354 | 20230817 | 131900 | 3113709750 | 22250 | 22250 | 22250 | 22250 | 59 |
| 355 | 20230817 | 131800 | 3112397000 | 22250 | 22250 | 22250 | 22250 | 1428 |
| 356 | 20230817 | 131700 | 3080624000 | 22200 | 22200 | 22200 | 22200 | 60 |
| 357 | 20230817 | 131600 | 3079292000 | 22200 | 22200 | 22200 | 22200 | 98 |
| 358 | 20230817 | 131500 | 3077116400 | 22200 | 22200 | 22200 | 22200 | 264 |
| 359 | 20230817 | 131400 | 3071255600 | 22200 | 22200 | 22200 | 22200 | 139 |
| 360 | 20230817 | 131300 | 3068169800 | 22200 | 22200 | 22200 | 22200 | 141 |
| 361 | 20230817 | 131200 | 3065039600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 362 | 20230817 | 131100 | 3065039600 | 22200 | 22200 | 22250 | 22200 | 149 |
| 363 | 20230817 | 131000 | 3061730800 | 22200 | 22200 | 22200 | 22200 | 109 |
| 364 | 20230817 | 130900 | 3059311000 | 22250 | 22200 | 22250 | 22200 | 81 |
| 365 | 20230817 | 130800 | 3057511300 | 22250 | 22250 | 22250 | 22200 | 64 |
| 366 | 20230817 | 130700 | 3056090300 | 22250 | 22250 | 22250 | 22250 | 1 |
| 367 | 20230817 | 130600 | 3056068050 | 22200 | 22250 | 22250 | 22200 | 668 |
| 368 | 20230817 | 130500 | 3041218200 | 22200 | 22250 | 22250 | 22200 | 445 |
| 369 | 20230817 | 130400 | 3031326300 | 22250 | 22250 | 22250 | 22250 | 113 |
| 370 | 20230817 | 130300 | 3028812050 | 22200 | 22300 | 22300 | 22200 | 403 |
| 371 | 20230817 | 130200 | 3019846600 | 22300 | 22250 | 22300 | 22250 | 303 |
| 372 | 20230817 | 130100 | 3013103150 | 22250 | 22250 | 22300 | 22250 | 42 |
| 373 | 20230817 | 130000 | 3012168450 | 22300 | 22250 | 22300 | 22200 | 663 |
| 374 | 20230817 | 125900 | 2997415350 | 22200 | 22250 | 22250 | 22200 | 139 |
| 375 | 20230817 | 125800 | 2994328100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 376 | 20230817 | 125700 | 2994328100 | 22200 | 22200 | 22200 | 22200 | 682 |
| 377 | 20230817 | 125600 | 2979187700 | 22250 | 22250 | 22250 | 22250 | 29 |
| 378 | 20230817 | 125500 | 2978542450 | 22200 | 22250 | 22250 | 22200 | 88 |
| 379 | 20230817 | 125400 | 2976587800 | 22200 | 22200 | 22200 | 22200 | 59 |
| 380 | 20230817 | 125300 | 2975278000 | 22200 | 22200 | 22250 | 22200 | 124 |
| 381 | 20230817 | 125200 | 2972523500 | 22200 | 22150 | 22200 | 22150 | 364 |
| 382 | 20230817 | 125100 | 2964446200 | 22200 | 22200 | 22200 | 22150 | 57 |
| 383 | 20230817 | 125000 | 2963180900 | 22200 | 22200 | 22200 | 22200 | 401 |
| 384 | 20230817 | 124900 | 2954278700 | 22150 | 22150 | 22150 | 22150 | 150 |
| 385 | 20230817 | 124800 | 2950956200 | 22150 | 22150 | 22150 | 22150 | 59 |
| 386 | 20230817 | 124700 | 2949649350 | 22200 | 22200 | 22200 | 22200 | 15 |
| 387 | 20230817 | 124600 | 2949316350 | 22200 | 22200 | 22200 | 22150 | 85 |
| 388 | 20230817 | 124500 | 2947432300 | 22200 | 22200 | 22200 | 22200 | 248 |
| 389 | 20230817 | 124400 | 2941926700 | 22150 | 22150 | 22150 | 22150 | 312 |
| 390 | 20230817 | 124300 | 2935015900 | 22150 | 22200 | 22200 | 22150 | 676 |
| 391 | 20230817 | 124200 | 2920042450 | 22200 | 22200 | 22200 | 22200 | 13 |
| 392 | 20230817 | 124100 | 2919753850 | 22200 | 22200 | 22200 | 22200 | 43 |
| 393 | 20230817 | 124000 | 2918799250 | 22250 | 22200 | 22250 | 22200 | 296 |
| 394 | 20230817 | 123900 | 2912227550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 395 | 20230817 | 123800 | 2912227550 | 22200 | 22200 | 22200 | 22200 | 60 |
| 396 | 20230817 | 123700 | 2910895550 | 22200 | 22150 | 22200 | 22150 | 244 |
| 397 | 20230817 | 123600 | 2905481700 | 22200 | 22200 | 22200 | 22200 | 14 |
| 398 | 20230817 | 123500 | 2905170900 | 22150 | 22150 | 22150 | 22150 | 61 |
| 399 | 20230817 | 123400 | 2903819750 | 22150 | 22150 | 22200 | 22150 | 235 |
| 400 | 20230817 | 123300 | 2898613050 | 22100 | 22150 | 22150 | 22100 | 801 |
| 401 | 20230817 | 123200 | 2880910850 | 22100 | 22100 | 22100 | 22100 | 61 |
| 402 | 20230817 | 123100 | 2879562750 | 22100 | 22050 | 22100 | 22050 | 132 |
| 403 | 20230817 | 123000 | 2876650700 | 22100 | 22100 | 22100 | 22050 | 120 |
| 404 | 20230817 | 122900 | 2874001050 | 22100 | 22100 | 22100 | 22100 | 172 |
| 405 | 20230817 | 122800 | 2870199850 | 22100 | 22150 | 22150 | 22100 | 42 |
| 406 | 20230817 | 122700 | 2869271550 | 22100 | 22100 | 22100 | 22100 | 59 |
| 407 | 20230817 | 122600 | 2867967650 | 22100 | 22100 | 22100 | 22100 | 60 |
| 408 | 20230817 | 122500 | 2866641650 | 22100 | 22100 | 22100 | 22100 | 279 |
| 409 | 20230817 | 122400 | 2860475750 | 22100 | 22100 | 22100 | 22050 | 1956 |
| 410 | 20230817 | 122300 | 2817345550 | 22100 | 22100 | 22100 | 22100 | 7 |
| 411 | 20230817 | 122200 | 2817190850 | 22100 | 22100 | 22100 | 22100 | 54 |
| 412 | 20230817 | 122100 | 2815997450 | 22100 | 22100 | 22100 | 22100 | 60 |
| 413 | 20230817 | 122000 | 2814671450 | 22100 | 22150 | 22150 | 22100 | 1242 |
| 414 | 20230817 | 121900 | 2787223150 | 22150 | 22150 | 22150 | 22150 | 178 |
| 415 | 20230817 | 121800 | 2783280450 | 22150 | 22100 | 22150 | 22100 | 153 |
| 416 | 20230817 | 121700 | 2779896950 | 22150 | 22100 | 22150 | 22100 | 51 |
| 417 | 20230817 | 121600 | 2778769800 | 22100 | 22150 | 22150 | 22100 | 125 |
| 418 | 20230817 | 121500 | 2776005050 | 22150 | 22100 | 22150 | 22100 | 60 |
| 419 | 20230817 | 121400 | 2774679000 | 22100 | 22150 | 22150 | 22100 | 109 |
| 420 | 20230817 | 121300 | 2772267850 | 22100 | 22100 | 22100 | 22100 | 60 |
| 421 | 20230817 | 121200 | 2770941850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 422 | 20230817 | 121100 | 2770941850 | 22150 | 22200 | 22200 | 22150 | 56 |
| 423 | 20230817 | 121000 | 2769700000 | 22150 | 22150 | 22200 | 22150 | 484 |
| 424 | 20230817 | 120900 | 2758977950 | 22250 | 22200 | 22250 | 22200 | 87 |
| 425 | 20230817 | 120800 | 2757046300 | 22250 | 22300 | 22300 | 22250 | 215 |
| 426 | 20230817 | 120700 | 2752261750 | 22250 | 22250 | 22250 | 22250 | 330 |
| 427 | 20230817 | 120600 | 2744919250 | 22200 | 22200 | 22200 | 22200 | 50 |
| 428 | 20230817 | 120500 | 2743809250 | 22200 | 22200 | 22200 | 22200 | 59 |
| 429 | 20230817 | 120400 | 2742499450 | 22200 | 22200 | 22200 | 22150 | 1718 |
| 430 | 20230817 | 120300 | 2704437000 | 22200 | 22200 | 22200 | 22200 | 134 |
| 431 | 20230817 | 120200 | 2701462200 | 22200 | 22250 | 22250 | 22200 | 639 |
| 432 | 20230817 | 120100 | 2687272650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 433 | 20230817 | 120000 | 2687272650 | 22200 | 22250 | 22250 | 22200 | 267 |
| 434 | 20230817 | 115900 | 2681338400 | 22250 | 22300 | 22300 | 22250 | 218 |
| 435 | 20230817 | 115800 | 2676479950 | 22300 | 22300 | 22300 | 22300 | 39 |
| 436 | 20230817 | 115700 | 2675610250 | 22250 | 22300 | 22300 | 22250 | 607 |
| 437 | 20230817 | 115600 | 2662084400 | 22250 | 22300 | 22300 | 22250 | 327 |
| 438 | 20230817 | 115500 | 2654805750 | 22250 | 22200 | 22250 | 22200 | 576 |
| 439 | 20230817 | 115400 | 2641989800 | 22200 | 22200 | 22200 | 22200 | 79 |
| 440 | 20230817 | 115300 | 2640236000 | 22200 | 22150 | 22200 | 22150 | 246 |
| 441 | 20230817 | 115200 | 2634780600 | 22200 | 22200 | 22200 | 22200 | 64 |
| 442 | 20230817 | 115100 | 2633359800 | 22200 | 22200 | 22200 | 22200 | 200 |
| 443 | 20230817 | 115000 | 2628919800 | 22200 | 22200 | 22200 | 22200 | 64 |
| 444 | 20230817 | 114900 | 2627499000 | 22150 | 22200 | 22200 | 22150 | 152 |
| 445 | 20230817 | 114800 | 2624127600 | 22200 | 22150 | 22200 | 22150 | 103 |
| 446 | 20230817 | 114700 | 2621843950 | 22200 | 22200 | 22200 | 22200 | 60 |
| 447 | 20230817 | 114600 | 2620511950 | 22200 | 22200 | 22200 | 22200 | 529 |
| 448 | 20230817 | 114500 | 2608768150 | 22250 | 22250 | 22250 | 22200 | 299 |
| 449 | 20230817 | 114400 | 2602118350 | 22250 | 22250 | 22250 | 22250 | 0 |
| 450 | 20230817 | 114300 | 2602118350 | 22250 | 22300 | 22300 | 22250 | 95 |
| 451 | 20230817 | 114200 | 2600002850 | 22300 | 22250 | 22300 | 22250 | 127 |
| 452 | 20230817 | 114100 | 2597173700 | 22300 | 22250 | 22300 | 22250 | 198 |
| 453 | 20230817 | 114000 | 2592764300 | 22250 | 22250 | 22250 | 22250 | 104 |
| 454 | 20230817 | 113900 | 2590450300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 455 | 20230817 | 113800 | 2590450300 | 22250 | 22250 | 22250 | 22250 | 59 |
| 456 | 20230817 | 113700 | 2589137550 | 22250 | 22250 | 22250 | 22250 | 160 |
| 457 | 20230817 | 113600 | 2585577550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 458 | 20230817 | 113500 | 2585577550 | 22250 | 22350 | 22350 | 22250 | 650 |
| 459 | 20230817 | 113400 | 2571062000 | 22350 | 22250 | 22350 | 22250 | 86 |
| 460 | 20230817 | 113300 | 2569145900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 461 | 20230817 | 113200 | 2569145900 | 22250 | 22250 | 22250 | 22250 | 59 |
| 462 | 20230817 | 113100 | 2567833150 | 22300 | 22300 | 22300 | 22250 | 101 |
| 463 | 20230817 | 113000 | 2565583850 | 22300 | 22300 | 22300 | 22300 | 92 |
| 464 | 20230817 | 112900 | 2563532250 | 22300 | 22250 | 22300 | 22250 | 137 |
| 465 | 20230817 | 112800 | 2560481100 | 22300 | 22300 | 22300 | 22250 | 909 |
| 466 | 20230817 | 112700 | 2540227450 | 22250 | 22300 | 22300 | 22250 | 62 |
| 467 | 20230817 | 112600 | 2538847900 | 22300 | 22250 | 22300 | 22250 | 60 |
| 468 | 20230817 | 112500 | 2537512850 | 22300 | 22300 | 22300 | 22300 | 12 |
| 469 | 20230817 | 112400 | 2537245250 | 22300 | 22300 | 22300 | 22300 | 194 |
| 470 | 20230817 | 112300 | 2532919050 | 22350 | 22250 | 22350 | 22250 | 64 |
| 471 | 20230817 | 112200 | 2531494550 | 22250 | 22250 | 22250 | 22250 | 0 |
| 472 | 20230817 | 112100 | 2531494550 | 22250 | 22250 | 22250 | 22250 | 60 |
| 473 | 20230817 | 112000 | 2530159550 | 22350 | 22250 | 22350 | 22250 | 418 |
| 474 | 20230817 | 111900 | 2520838000 | 22250 | 22250 | 22250 | 22250 | 742 |
| 475 | 20230817 | 111800 | 2504328500 | 22200 | 22250 | 22250 | 22200 | 89 |
| 476 | 20230817 | 111700 | 2502351250 | 22150 | 22250 | 22250 | 22150 | 652 |
| 477 | 20230817 | 111600 | 2487869950 | 22250 | 22250 | 22250 | 22250 | 74 |
| 478 | 20230817 | 111500 | 2486223450 | 22250 | 22250 | 22250 | 22250 | 159 |
| 479 | 20230817 | 111400 | 2482685700 | 22250 | 22250 | 22250 | 22200 | 147 |
| 480 | 20230817 | 111300 | 2479415000 | 22250 | 22250 | 22250 | 22250 | 97 |
| 481 | 20230817 | 111200 | 2477256750 | 22250 | 22250 | 22250 | 22200 | 160 |
| 482 | 20230817 | 111100 | 2473699800 | 22250 | 22250 | 22250 | 22250 | 117 |
| 483 | 20230817 | 111000 | 2471096550 | 22200 | 22200 | 22200 | 22200 | 59 |
| 484 | 20230817 | 110900 | 2469786750 | 22200 | 22150 | 22250 | 22150 | 119 |
| 485 | 20230817 | 110800 | 2467146450 | 22200 | 22200 | 22200 | 22200 | 30 |
| 486 | 20230817 | 110700 | 2466480450 | 22200 | 22250 | 22250 | 22200 | 110 |
| 487 | 20230817 | 110600 | 2464038100 | 22200 | 22150 | 22200 | 22150 | 396 |
| 488 | 20230817 | 110500 | 2455249900 | 22200 | 22200 | 22200 | 22200 | 29 |
| 489 | 20230817 | 110400 | 2454606100 | 22150 | 22150 | 22150 | 22150 | 102 |
| 490 | 20230817 | 110300 | 2452346800 | 22150 | 22150 | 22150 | 22150 | 20 |
| 491 | 20230817 | 110200 | 2451903800 | 22200 | 22200 | 22200 | 22200 | 18 |
| 492 | 20230817 | 110100 | 2451504200 | 22200 | 22250 | 22250 | 22200 | 121 |
| 493 | 20230817 | 110000 | 2448817950 | 22200 | 22250 | 22250 | 22200 | 48 |
| 494 | 20230817 | 105900 | 2447751750 | 22200 | 22200 | 22200 | 22200 | 69 |
| 495 | 20230817 | 105800 | 2446219950 | 22200 | 22150 | 22200 | 22100 | 584 |
| 496 | 20230817 | 105700 | 2433274350 | 22150 | 22150 | 22150 | 22150 | 31 |
| 497 | 20230817 | 105600 | 2432587700 | 22100 | 22100 | 22100 | 22100 | 62 |
| 498 | 20230817 | 105500 | 2431217500 | 22100 | 22100 | 22100 | 22100 | 160 |
| 499 | 20230817 | 105400 | 2427681500 | 22100 | 22100 | 22100 | 22100 | 79 |
| 500 | 20230817 | 105300 | 2425935600 | 22150 | 22200 | 22200 | 22150 | 542 |
| 501 | 20230817 | 105200 | 2413926650 | 22150 | 22200 | 22200 | 22150 | 78 |
| 502 | 20230817 | 105100 | 2412198850 | 22200 | 22200 | 22250 | 22200 | 86 |
| 503 | 20230817 | 105000 | 2410287250 | 22200 | 22250 | 22250 | 22200 | 992 |
| 504 | 20230817 | 104900 | 2388242150 | 22200 | 22200 | 22200 | 22200 | 90 |
| 505 | 20230817 | 104800 | 2386244150 | 22200 | 22200 | 22200 | 22200 | 199 |
| 506 | 20230817 | 104700 | 2381826350 | 22250 | 22250 | 22250 | 22200 | 394 |
| 507 | 20230817 | 104600 | 2373067800 | 22200 | 22200 | 22200 | 22200 | 597 |
| 508 | 20230817 | 104500 | 2359814400 | 22200 | 22150 | 22200 | 22150 | 151 |
| 509 | 20230817 | 104400 | 2356469700 | 22200 | 22200 | 22200 | 22200 | 516 |
| 510 | 20230817 | 104300 | 2345014500 | 22200 | 22200 | 22200 | 22200 | 13 |
| 511 | 20230817 | 104200 | 2344725900 | 22200 | 22150 | 22250 | 22150 | 7193 |
| 512 | 20230817 | 104100 | 2185185600 | 22100 | 22150 | 22150 | 22050 | 381 |
| 513 | 20230817 | 104000 | 2176765500 | 22100 | 22100 | 22150 | 22100 | 381 |
| 514 | 20230817 | 103900 | 2168345200 | 22050 | 22100 | 22100 | 22050 | 375 |
| 515 | 20230817 | 103800 | 2160065200 | 22100 | 22050 | 22100 | 22050 | 1746 |
| 516 | 20230817 | 103700 | 2121499050 | 22050 | 22100 | 22100 | 22050 | 61 |
| 517 | 20230817 | 103600 | 2120153900 | 22050 | 22050 | 22050 | 22050 | 205 |
| 518 | 20230817 | 103500 | 2115633650 | 22100 | 22000 | 22100 | 22000 | 1497 |
| 519 | 20230817 | 103400 | 2082642850 | 22050 | 22000 | 22050 | 22000 | 654 |
| 520 | 20230817 | 103300 | 2068245100 | 22050 | 22000 | 22100 | 22000 | 202 |
| 521 | 20230817 | 103200 | 2063792500 | 22050 | 22100 | 22100 | 22050 | 72 |
| 522 | 20230817 | 103100 | 2062204850 | 22100 | 22050 | 22100 | 22050 | 199 |
| 523 | 20230817 | 103000 | 2057815450 | 22050 | 22050 | 22050 | 22050 | 38 |
| 524 | 20230817 | 102900 | 2056977550 | 22050 | 22000 | 22100 | 22000 | 515 |
| 525 | 20230817 | 102800 | 2045618150 | 22000 | 22100 | 22100 | 22000 | 406 |
| 526 | 20230817 | 102700 | 2036670400 | 22100 | 22050 | 22100 | 22050 | 1021 |
| 527 | 20230817 | 102600 | 2014116350 | 22050 | 22050 | 22050 | 22000 | 226 |
| 528 | 20230817 | 102500 | 2009136050 | 22050 | 22100 | 22100 | 22050 | 1370 |
| 529 | 20230817 | 102400 | 1978905800 | 22150 | 22150 | 22150 | 22150 | 2 |
| 530 | 20230817 | 102300 | 1978861500 | 22150 | 22150 | 22150 | 22100 | 160 |
| 531 | 20230817 | 102200 | 1975320500 | 22150 | 22100 | 22150 | 22100 | 301 |
| 532 | 20230817 | 102100 | 1968658850 | 22100 | 22150 | 22150 | 22100 | 177 |
| 533 | 20230817 | 102000 | 1964738350 | 22150 | 22250 | 22250 | 22150 | 630 |
| 534 | 20230817 | 101900 | 1950761350 | 22250 | 22200 | 22250 | 22200 | 230 |
| 535 | 20230817 | 101800 | 1945647750 | 22200 | 22200 | 22200 | 22150 | 626 |
| 536 | 20230817 | 101700 | 1931753500 | 22150 | 22200 | 22200 | 22150 | 122 |
| 537 | 20230817 | 101600 | 1929050100 | 22200 | 22150 | 22200 | 22150 | 1494 |
| 538 | 20230817 | 101500 | 1895886950 | 22150 | 22100 | 22200 | 22100 | 300 |
| 539 | 20230817 | 101400 | 1889241000 | 22100 | 22150 | 22150 | 22100 | 601 |
| 540 | 20230817 | 101300 | 1875929350 | 22200 | 22150 | 22250 | 22150 | 875 |
| 541 | 20230817 | 101200 | 1856491150 | 22200 | 22200 | 22200 | 22150 | 386 |
| 542 | 20230817 | 101100 | 1847924900 | 22200 | 22200 | 22200 | 22200 | 295 |
| 543 | 20230817 | 101000 | 1841375900 | 22250 | 22300 | 22300 | 22250 | 219 |
| 544 | 20230817 | 100900 | 1836500650 | 22300 | 22350 | 22350 | 22300 | 961 |
| 545 | 20230817 | 100800 | 1815035400 | 22350 | 22350 | 22350 | 22350 | 175 |
| 546 | 20230817 | 100700 | 1811124150 | 22350 | 22400 | 22400 | 22350 | 112 |
| 547 | 20230817 | 100600 | 1808618700 | 22400 | 22350 | 22400 | 22350 | 919 |
| 548 | 20230817 | 100500 | 1788079000 | 22350 | 22350 | 22350 | 22350 | 565 |
| 549 | 20230817 | 100400 | 1775451250 | 22350 | 22350 | 22350 | 22350 | 189 |
| 550 | 20230817 | 100300 | 1771227100 | 22300 | 22350 | 22350 | 22300 | 1029 |
| 551 | 20230817 | 100200 | 1748231950 | 22300 | 22200 | 22300 | 22200 | 2160 |
| 552 | 20230817 | 100100 | 1700121350 | 22250 | 22200 | 22250 | 22200 | 1154 |
| 553 | 20230817 | 100000 | 1674501350 | 22200 | 22150 | 22250 | 22150 | 507 |
| 554 | 20230817 | 095900 | 1663269650 | 22200 | 22150 | 22200 | 22150 | 669 |
| 555 | 20230817 | 095800 | 1648419100 | 22150 | 22150 | 22200 | 22150 | 193 |
| 556 | 20230817 | 095700 | 1644142700 | 22150 | 22200 | 22200 | 22100 | 487 |
| 557 | 20230817 | 095600 | 1633360450 | 22200 | 22150 | 22200 | 22100 | 2083 |
| 558 | 20230817 | 095500 | 1587148100 | 22150 | 22150 | 22150 | 22050 | 1171 |
| 559 | 20230817 | 095400 | 1561272900 | 22150 | 22250 | 22250 | 22150 | 527 |
| 560 | 20230817 | 095300 | 1549572350 | 22200 | 22200 | 22250 | 22200 | 190 |
| 561 | 20230817 | 095200 | 1545353400 | 22250 | 22250 | 22250 | 22250 | 1193 |
| 562 | 20230817 | 095100 | 1518809150 | 22300 | 22300 | 22300 | 22300 | 442 |
| 563 | 20230817 | 095000 | 1508952550 | 22400 | 22450 | 22450 | 22300 | 2248 |
| 564 | 20230817 | 094900 | 1458662350 | 22450 | 22400 | 22450 | 22400 | 714 |
| 565 | 20230817 | 094800 | 1442641700 | 22400 | 22400 | 22400 | 22400 | 188 |
| 566 | 20230817 | 094700 | 1438430500 | 22300 | 22300 | 22300 | 22300 | 98 |
| 567 | 20230817 | 094600 | 1436245100 | 22350 | 22450 | 22450 | 22350 | 67 |
| 568 | 20230817 | 094500 | 1434744950 | 22450 | 22400 | 22500 | 22400 | 1380 |
| 569 | 20230817 | 094400 | 1403775950 | 22400 | 22400 | 22400 | 22200 | 2816 |
| 570 | 20230817 | 094300 | 1340929750 | 22350 | 22350 | 22350 | 22300 | 871 |
| 571 | 20230817 | 094200 | 1321465450 | 22350 | 22350 | 22350 | 22350 | 194 |
| 572 | 20230817 | 094100 | 1317129550 | 22350 | 22300 | 22350 | 22300 | 609 |
| 573 | 20230817 | 094000 | 1303536050 | 22250 | 22250 | 22300 | 22200 | 831 |
| 574 | 20230817 | 093900 | 1285047550 | 22250 | 22350 | 22350 | 22250 | 329 |
| 575 | 20230817 | 093800 | 1277705400 | 22350 | 22350 | 22350 | 22200 | 3135 |
| 576 | 20230817 | 093700 | 1207764550 | 22350 | 22250 | 22350 | 22250 | 693 |
| 577 | 20230817 | 093600 | 1192329200 | 22200 | 22150 | 22250 | 22100 | 389 |
| 578 | 20230817 | 093500 | 1183702450 | 22200 | 22200 | 22250 | 22200 | 448 |
| 579 | 20230817 | 093400 | 1173756100 | 22150 | 22300 | 22300 | 22150 | 1355 |
| 580 | 20230817 | 093300 | 1143658550 | 22250 | 22000 | 22250 | 22000 | 8092 |
| 581 | 20230817 | 093200 | 965005650 | 22000 | 22100 | 22100 | 22000 | 1677 |
| 582 | 20230817 | 093100 | 928033400 | 22100 | 22100 | 22100 | 22050 | 172 |
| 583 | 20230817 | 093000 | 924237500 | 22100 | 22100 | 22100 | 22050 | 509 |
| 584 | 20230817 | 092900 | 913013250 | 22100 | 22150 | 22150 | 22100 | 651 |
| 585 | 20230817 | 092800 | 898607150 | 22150 | 22200 | 22200 | 22150 | 81 |
| 586 | 20230817 | 092700 | 896811500 | 22200 | 22050 | 22250 | 22050 | 1422 |
| 587 | 20230817 | 092600 | 865333800 | 22050 | 22200 | 22200 | 22050 | 1505 |
| 588 | 20230817 | 092500 | 832018950 | 22200 | 22250 | 22250 | 22200 | 123 |
| 589 | 20230817 | 092400 | 829286600 | 22200 | 22200 | 22250 | 22200 | 255 |
| 590 | 20230817 | 092300 | 823624350 | 22200 | 22150 | 22250 | 22150 | 610 |
| 591 | 20230817 | 092200 | 810085500 | 22150 | 22100 | 22150 | 22050 | 3065 |
| 592 | 20230817 | 092100 | 742241550 | 22050 | 22050 | 22100 | 22000 | 2448 |
| 593 | 20230817 | 092000 | 688329900 | 22050 | 22050 | 22100 | 21900 | 2952 |
| 594 | 20230817 | 091900 | 623306450 | 21950 | 22050 | 22050 | 21900 | 2496 |
| 595 | 20230817 | 091800 | 568407300 | 22050 | 22050 | 22100 | 22050 | 252 |
| 596 | 20230817 | 091700 | 562843500 | 22100 | 22100 | 22100 | 22100 | 180 |
| 597 | 20230817 | 091600 | 558865500 | 22100 | 22050 | 22100 | 22000 | 1585 |
| 598 | 20230817 | 091500 | 523871450 | 22050 | 22050 | 22050 | 22050 | 263 |
| 599 | 20230817 | 091400 | 518072300 | 22050 | 22000 | 22150 | 22000 | 1465 |
| 600 | 20230817 | 091300 | 485755500 | 22000 | 22050 | 22050 | 22000 | 1115 |
| 601 | 20230817 | 091200 | 461211300 | 22050 | 22100 | 22100 | 22050 | 1562 |
| 602 | 20230817 | 091100 | 426766000 | 22050 | 22100 | 22100 | 22050 | 423 |
| 603 | 20230817 | 091000 | 417427400 | 22150 | 22150 | 22250 | 22100 | 1033 |
| 604 | 20230817 | 090900 | 394538450 | 22100 | 22100 | 22200 | 22050 | 1899 |
| 605 | 20230817 | 090800 | 352570300 | 22150 | 22200 | 22200 | 22150 | 2000 |
| 606 | 20230817 | 090700 | 308245300 | 22250 | 22250 | 22250 | 22200 | 515 |
| 607 | 20230817 | 090600 | 296790100 | 22250 | 22300 | 22300 | 22250 | 266 |
| 608 | 20230817 | 090500 | 290869050 | 22300 | 22400 | 22500 | 22300 | 2204 |
| 609 | 20230817 | 090400 | 241467050 | 22400 | 22250 | 22400 | 22250 | 1443 |
| 610 | 20230817 | 090300 | 209259400 | 22200 | 22200 | 22350 | 22200 | 2160 |
| 611 | 20230817 | 090200 | 161221150 | 22100 | 22200 | 22200 | 22050 | 4890 |
| 612 | 20230817 | 090100 | 53050350 | 22200 | 22250 | 22250 | 22150 | 130 |
| 613 | 20230817 | 090000 | 50160400 | 22250 | 22000 | 22300 | 22000 | 2272 |