33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 3 | 20230817 | 192800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230817 | 192700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230817 | 192600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230817 | 192500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230817 | 192400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230817 | 192300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230817 | 192200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230817 | 192100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230817 | 192000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230817 | 191900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230817 | 191800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230817 | 191700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230817 | 191600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230817 | 191500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230817 | 191400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230817 | 191300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230817 | 191200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230817 | 191100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230817 | 191000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230817 | 190900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230817 | 190800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230817 | 190700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230817 | 190600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230817 | 190500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230817 | 190400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230817 | 190300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230817 | 190200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230817 | 190100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230817 | 190000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230817 | 185900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 33 | 20230817 | 185800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230817 | 185700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230817 | 185600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230817 | 185500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230817 | 185400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230817 | 185300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230817 | 185200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230817 | 185100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230817 | 185000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230817 | 184900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230817 | 184800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230817 | 184700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230817 | 184600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230817 | 184500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230817 | 184400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230817 | 184300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230817 | 184200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230817 | 184100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230817 | 184000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230817 | 183900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230817 | 183800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230817 | 183700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230817 | 183600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230817 | 183500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230817 | 183400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230817 | 183300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230817 | 183200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230817 | 183100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230817 | 183000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230817 | 182900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 63 | 20230817 | 182800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230817 | 182700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230817 | 182600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230817 | 182500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230817 | 182400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230817 | 182300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230817 | 182200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230817 | 182100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230817 | 182000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230817 | 181900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230817 | 181800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230817 | 181700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230817 | 181600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230817 | 181500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230817 | 181400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230817 | 181300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230817 | 181200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230817 | 181100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230817 | 181000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230817 | 180900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230817 | 180800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230817 | 180700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230817 | 180600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230817 | 180500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230817 | 180400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230817 | 180300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230817 | 180200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230817 | 180100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230817 | 180000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230817 | 175900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 93 | 20230817 | 175800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230817 | 175700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230817 | 175600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230817 | 175500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230817 | 175400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230817 | 175300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230817 | 175200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230817 | 175100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230817 | 175000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230817 | 174900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230817 | 174800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230817 | 174700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230817 | 174600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230817 | 174500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230817 | 174400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230817 | 174300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230817 | 174200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230817 | 174100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230817 | 174000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230817 | 173900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230817 | 173800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230817 | 173700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230817 | 173600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230817 | 173500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230817 | 173400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230817 | 173300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230817 | 173200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230817 | 173100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230817 | 173000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230817 | 172900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 123 | 20230817 | 172800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230817 | 172700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230817 | 172600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230817 | 172500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230817 | 172400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230817 | 172300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230817 | 172200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230817 | 172100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230817 | 172000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230817 | 171900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230817 | 171800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230817 | 171700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230817 | 171600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230817 | 171500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230817 | 171400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230817 | 171300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230817 | 171200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230817 | 171100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230817 | 171000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230817 | 170900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230817 | 170800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230817 | 170700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230817 | 170600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230817 | 170500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230817 | 170400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230817 | 170300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230817 | 170200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230817 | 170100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230817 | 170000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230817 | 165900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 153 | 20230817 | 165800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230817 | 165700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230817 | 165600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230817 | 165500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230817 | 165400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230817 | 165300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230817 | 165200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230817 | 165100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230817 | 165000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230817 | 164900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230817 | 164800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230817 | 164700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230817 | 164600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230817 | 164500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230817 | 164400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230817 | 164300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230817 | 164200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230817 | 164100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230817 | 164000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230817 | 163900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230817 | 163800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230817 | 163700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230817 | 163600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230817 | 163500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230817 | 163400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230817 | 163300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230817 | 163200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230817 | 163100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230817 | 163000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230817 | 162900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 183 | 20230817 | 162800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230817 | 162700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230817 | 162600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230817 | 162500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230817 | 162400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230817 | 162300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230817 | 162200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230817 | 162100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230817 | 162000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230817 | 161900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230817 | 161800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230817 | 161700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230817 | 161600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230817 | 161500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230817 | 161400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230817 | 161300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230817 | 161200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230817 | 161100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230817 | 161000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230817 | 160900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230817 | 160800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230817 | 160700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230817 | 160600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230817 | 160500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230817 | 160400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230817 | 160300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230817 | 160200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230817 | 160100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230817 | 160000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230817 | 155900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 213 | 20230817 | 155800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230817 | 155700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230817 | 155600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230817 | 155500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230817 | 155400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230817 | 155300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230817 | 155200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230817 | 155100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230817 | 155000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230817 | 154900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230817 | 154800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230817 | 154700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230817 | 154600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230817 | 154500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230817 | 154400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230817 | 154300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230817 | 154200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230817 | 154100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230817 | 154000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230817 | 153900 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230817 | 153800 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230817 | 153700 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20230817 | 153600 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20230817 | 153500 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20230817 | 153400 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20230817 | 153300 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20230817 | 153200 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20230817 | 153100 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20230817 | 153000 | 4843477650 | 21650 | 21650 | 21650 | 21650 | 2217 |
| 242 | 20230817 | 152900 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 243 | 20230817 | 152800 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230817 | 152700 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230817 | 152600 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230817 | 152500 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230817 | 152400 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230817 | 152300 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230817 | 152200 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230817 | 152100 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230817 | 152000 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230817 | 151900 | 4795479600 | 21650 | 21650 | 21650 | 21650 | 10 |
| 253 | 20230817 | 151800 | 4795263100 | 21650 | 21650 | 21650 | 21550 | 161 |
| 254 | 20230817 | 151700 | 4791782900 | 21600 | 21600 | 21650 | 21600 | 316 |
| 255 | 20230817 | 151600 | 4784957200 | 21600 | 21500 | 21600 | 21500 | 697 |
| 256 | 20230817 | 151500 | 4769945150 | 21500 | 21500 | 21500 | 21500 | 139 |
| 257 | 20230817 | 151400 | 4766956650 | 21450 | 21500 | 21500 | 21450 | 344 |
| 258 | 20230817 | 151300 | 4759561450 | 21500 | 21500 | 21500 | 21450 | 304 |
| 259 | 20230817 | 151200 | 4753026250 | 21500 | 21550 | 21550 | 21500 | 198 |
| 260 | 20230817 | 151100 | 4748767950 | 21550 | 21550 | 21550 | 21500 | 1069 |
| 261 | 20230817 | 151000 | 4725763750 | 21550 | 21500 | 21550 | 21450 | 354 |
| 262 | 20230817 | 150900 | 4718152800 | 21500 | 21500 | 21500 | 21450 | 694 |
| 263 | 20230817 | 150800 | 4703256700 | 21500 | 21500 | 21550 | 21500 | 274 |
| 264 | 20230817 | 150700 | 4697364750 | 21500 | 21500 | 21550 | 21500 | 715 |
| 265 | 20230817 | 150600 | 4681968250 | 21500 | 21450 | 21550 | 21450 | 411 |
| 266 | 20230817 | 150500 | 4673136050 | 21500 | 21500 | 21500 | 21450 | 147 |
| 267 | 20230817 | 150400 | 4669976350 | 21500 | 21500 | 21500 | 21450 | 252 |
| 268 | 20230817 | 150300 | 4664559150 | 21400 | 21500 | 21550 | 21400 | 772 |
| 269 | 20230817 | 150200 | 4647995600 | 21500 | 21550 | 21550 | 21500 | 232 |
| 270 | 20230817 | 150100 | 4643001600 | 21550 | 21500 | 21550 | 21500 | 166 |
| 271 | 20230817 | 150000 | 4639426000 | 21450 | 21500 | 21550 | 21450 | 294 |
| 272 | 20230817 | 145900 | 4633106050 | 21500 | 21500 | 21500 | 21450 | 272 |
| 273 | 20230817 | 145800 | 4627262350 | 21500 | 21500 | 21550 | 21450 | 219 |
| 274 | 20230817 | 145700 | 4622558400 | 21500 | 21500 | 21500 | 21450 | 609 |
| 275 | 20230817 | 145600 | 4609484950 | 21450 | 21550 | 21600 | 21450 | 870 |
| 276 | 20230817 | 145500 | 4590798800 | 21500 | 21500 | 21500 | 21450 | 310 |
| 277 | 20230817 | 145400 | 4584136900 | 21500 | 21500 | 21500 | 21500 | 199 |
| 278 | 20230817 | 145300 | 4579858400 | 21450 | 21500 | 21500 | 21450 | 311 |
| 279 | 20230817 | 145200 | 4573177700 | 21450 | 21500 | 21500 | 21450 | 424 |
| 280 | 20230817 | 145100 | 4564066050 | 21500 | 21550 | 21550 | 21500 | 144 |
| 281 | 20230817 | 145000 | 4560967600 | 21550 | 21600 | 21600 | 21500 | 845 |
| 282 | 20230817 | 144900 | 4542752400 | 21600 | 21550 | 21600 | 21500 | 1008 |
| 283 | 20230817 | 144800 | 4521043350 | 21550 | 21550 | 21550 | 21500 | 249 |
| 284 | 20230817 | 144700 | 4515679900 | 21500 | 21550 | 21550 | 21500 | 165 |
| 285 | 20230817 | 144600 | 4512124900 | 21500 | 21550 | 21550 | 21500 | 321 |
| 286 | 20230817 | 144500 | 4505211700 | 21550 | 21500 | 21600 | 21500 | 229 |
| 287 | 20230817 | 144400 | 4500276300 | 21500 | 21500 | 21500 | 21450 | 320 |
| 288 | 20230817 | 144300 | 4493400600 | 21500 | 21450 | 21500 | 21400 | 584 |
| 289 | 20230817 | 144200 | 4480872800 | 21450 | 21450 | 21500 | 21450 | 617 |
| 290 | 20230817 | 144100 | 4467627400 | 21450 | 21500 | 21500 | 21450 | 171 |
| 291 | 20230817 | 144000 | 4463953350 | 21500 | 21500 | 21500 | 21450 | 1505 |
| 292 | 20230817 | 143900 | 4431664750 | 21500 | 21500 | 21550 | 21500 | 844 |
| 293 | 20230817 | 143800 | 4413513900 | 21500 | 21500 | 21500 | 21450 | 699 |
| 294 | 20230817 | 143700 | 4398489250 | 21500 | 21500 | 21550 | 21500 | 680 |
| 295 | 20230817 | 143600 | 4383868200 | 21550 | 21600 | 21600 | 21500 | 408 |
| 296 | 20230817 | 143500 | 4375075900 | 21550 | 21600 | 21600 | 21500 | 462 |
| 297 | 20230817 | 143400 | 4365114300 | 21600 | 21600 | 21650 | 21600 | 255 |
| 298 | 20230817 | 143300 | 4359603000 | 21600 | 21600 | 21600 | 21550 | 225 |
| 299 | 20230817 | 143200 | 4354747350 | 21600 | 21600 | 21650 | 21550 | 323 |
| 300 | 20230817 | 143100 | 4347769800 | 21600 | 21600 | 21600 | 21550 | 627 |
| 301 | 20230817 | 143000 | 4334255300 | 21600 | 21600 | 21650 | 21600 | 670 |
| 302 | 20230817 | 142900 | 4319781050 | 21650 | 21650 | 21700 | 21600 | 267 |
| 303 | 20230817 | 142800 | 4313998100 | 21650 | 21700 | 21700 | 21650 | 405 |
| 304 | 20230817 | 142700 | 4305221150 | 21700 | 21650 | 21700 | 21650 | 228 |
| 305 | 20230817 | 142600 | 4300283950 | 21650 | 21750 | 21750 | 21650 | 1145 |
| 306 | 20230817 | 142500 | 4275484950 | 21700 | 21700 | 21750 | 21650 | 310 |
| 307 | 20230817 | 142400 | 4268755500 | 21700 | 21750 | 21750 | 21650 | 630 |
| 308 | 20230817 | 142300 | 4255078300 | 21750 | 21700 | 21750 | 21700 | 159 |
| 309 | 20230817 | 142200 | 4251624400 | 21750 | 21750 | 21750 | 21700 | 412 |
| 310 | 20230817 | 142100 | 4242664200 | 21750 | 21700 | 21750 | 21700 | 232 |
| 311 | 20230817 | 142000 | 4237619900 | 21650 | 21700 | 21750 | 21650 | 237 |
| 312 | 20230817 | 141900 | 4232477200 | 21750 | 21750 | 21750 | 21700 | 167 |
| 313 | 20230817 | 141800 | 4228845750 | 21750 | 21650 | 21750 | 21650 | 236 |
| 314 | 20230817 | 141700 | 4223716150 | 21700 | 21750 | 21750 | 21650 | 247 |
| 315 | 20230817 | 141600 | 4218356100 | 21700 | 21750 | 21750 | 21650 | 961 |
| 316 | 20230817 | 141500 | 4197499000 | 21750 | 21750 | 21750 | 21700 | 367 |
| 317 | 20230817 | 141400 | 4189516850 | 21750 | 21750 | 21750 | 21750 | 352 |
| 318 | 20230817 | 141300 | 4181860850 | 21750 | 21750 | 21800 | 21750 | 216 |
| 319 | 20230817 | 141200 | 4177162350 | 21750 | 21750 | 21750 | 21750 | 305 |
| 320 | 20230817 | 141100 | 4170528600 | 21750 | 21750 | 21750 | 21700 | 381 |
| 321 | 20230817 | 141000 | 4162250750 | 21750 | 21750 | 21750 | 21750 | 442 |
| 322 | 20230817 | 140900 | 4152637250 | 21750 | 21700 | 21750 | 21700 | 284 |
| 323 | 20230817 | 140800 | 4146461050 | 21750 | 21750 | 21750 | 21700 | 250 |
| 324 | 20230817 | 140700 | 4141025100 | 21750 | 21700 | 21750 | 21700 | 209 |
| 325 | 20230817 | 140600 | 4136488200 | 21650 | 21650 | 21750 | 21600 | 402 |
| 326 | 20230817 | 140500 | 4127771700 | 21700 | 21700 | 21750 | 21650 | 170 |
| 327 | 20230817 | 140400 | 4124082650 | 21650 | 21700 | 21700 | 21650 | 378 |
| 328 | 20230817 | 140300 | 4115886850 | 21700 | 21750 | 21750 | 21700 | 206 |
| 329 | 20230817 | 140200 | 4111409350 | 21750 | 21750 | 21750 | 21700 | 324 |
| 330 | 20230817 | 140100 | 4104371450 | 21750 | 21700 | 21750 | 21700 | 353 |
| 331 | 20230817 | 140000 | 4096694500 | 21750 | 21700 | 21750 | 21700 | 349 |
| 332 | 20230817 | 135900 | 4089110500 | 21750 | 21750 | 21750 | 21700 | 466 |
| 333 | 20230817 | 135800 | 4078978500 | 21750 | 21750 | 21750 | 21700 | 193 |
| 334 | 20230817 | 135700 | 4074781550 | 21750 | 21650 | 21750 | 21650 | 338 |
| 335 | 20230817 | 135600 | 4067446250 | 21700 | 21750 | 21750 | 21600 | 2230 |
| 336 | 20230817 | 135500 | 4019108400 | 21750 | 21750 | 21750 | 21700 | 699 |
| 337 | 20230817 | 135400 | 4003908900 | 21750 | 21700 | 21750 | 21650 | 252 |
| 338 | 20230817 | 135300 | 3998437450 | 21650 | 21700 | 21750 | 21650 | 2014 |
| 339 | 20230817 | 135200 | 3954680900 | 21650 | 21700 | 21750 | 21650 | 961 |
| 340 | 20230817 | 135100 | 3933821700 | 21650 | 21700 | 21750 | 21650 | 279 |
| 341 | 20230817 | 135000 | 3927766550 | 21700 | 21750 | 21750 | 21650 | 1390 |
| 342 | 20230817 | 134900 | 3897612150 | 21750 | 21750 | 21750 | 21700 | 664 |
| 343 | 20230817 | 134800 | 3883171200 | 21750 | 21650 | 21750 | 21650 | 349 |
| 344 | 20230817 | 134700 | 3875591750 | 21650 | 21650 | 21700 | 21600 | 563 |
| 345 | 20230817 | 134600 | 3863399600 | 21650 | 21650 | 21700 | 21600 | 581 |
| 346 | 20230817 | 134500 | 3850812300 | 21650 | 21650 | 21700 | 21600 | 585 |
| 347 | 20230817 | 134400 | 3838146900 | 21650 | 21650 | 21650 | 21600 | 217 |
| 348 | 20230817 | 134300 | 3833449650 | 21650 | 21650 | 21700 | 21650 | 263 |
| 349 | 20230817 | 134200 | 3827750650 | 21650 | 21600 | 21700 | 21550 | 560 |
| 350 | 20230817 | 134100 | 3815636050 | 21600 | 21500 | 21600 | 21500 | 393 |
| 351 | 20230817 | 134000 | 3807152550 | 21500 | 21550 | 21550 | 21500 | 331 |
| 352 | 20230817 | 133900 | 3800023400 | 21550 | 21550 | 21550 | 21500 | 327 |
| 353 | 20230817 | 133800 | 3792977850 | 21550 | 21500 | 21550 | 21500 | 274 |
| 354 | 20230817 | 133700 | 3787082000 | 21500 | 21500 | 21500 | 21450 | 313 |
| 355 | 20230817 | 133600 | 3780358050 | 21500 | 21500 | 21500 | 21450 | 377 |
| 356 | 20230817 | 133500 | 3772253350 | 21500 | 21500 | 21500 | 21450 | 317 |
| 357 | 20230817 | 133400 | 3765439150 | 21500 | 21450 | 21500 | 21400 | 131 |
| 358 | 20230817 | 133300 | 3762625350 | 21450 | 21500 | 21500 | 21450 | 398 |
| 359 | 20230817 | 133200 | 3754074250 | 21450 | 21500 | 21500 | 21400 | 181 |
| 360 | 20230817 | 133100 | 3750184450 | 21500 | 21500 | 21550 | 21500 | 304 |
| 361 | 20230817 | 133000 | 3743642600 | 21500 | 21550 | 21550 | 21450 | 330 |
| 362 | 20230817 | 132900 | 3736544300 | 21550 | 21550 | 21550 | 21500 | 240 |
| 363 | 20230817 | 132800 | 3731373100 | 21500 | 21500 | 21500 | 21450 | 303 |
| 364 | 20230817 | 132700 | 3724859600 | 21500 | 21500 | 21500 | 21450 | 354 |
| 365 | 20230817 | 132600 | 3717257200 | 21550 | 21550 | 21550 | 21500 | 311 |
| 366 | 20230817 | 132500 | 3710557200 | 21500 | 21500 | 21500 | 21500 | 151 |
| 367 | 20230817 | 132400 | 3707310700 | 21500 | 21500 | 21500 | 21450 | 593 |
| 368 | 20230817 | 132300 | 3694575250 | 21500 | 21500 | 21500 | 21450 | 189 |
| 369 | 20230817 | 132200 | 3690512750 | 21500 | 21450 | 21500 | 21450 | 189 |
| 370 | 20230817 | 132100 | 3686450200 | 21500 | 21450 | 21500 | 21450 | 291 |
| 371 | 20230817 | 132000 | 3680195550 | 21450 | 21500 | 21500 | 21450 | 678 |
| 372 | 20230817 | 131900 | 3665643850 | 21450 | 21500 | 21500 | 21450 | 262 |
| 373 | 20230817 | 131800 | 3660012150 | 21500 | 21450 | 21500 | 21450 | 226 |
| 374 | 20230817 | 131700 | 3655157500 | 21450 | 21450 | 21500 | 21400 | 393 |
| 375 | 20230817 | 131600 | 3646728650 | 21450 | 21450 | 21500 | 21350 | 508 |
| 376 | 20230817 | 131500 | 3635827250 | 21500 | 21450 | 21500 | 21400 | 532 |
| 377 | 20230817 | 131400 | 3624402100 | 21450 | 21450 | 21450 | 21400 | 356 |
| 378 | 20230817 | 131300 | 3616770950 | 21400 | 21400 | 21500 | 21400 | 766 |
| 379 | 20230817 | 131200 | 3600342150 | 21400 | 21450 | 21500 | 21400 | 1011 |
| 380 | 20230817 | 131100 | 3578643350 | 21450 | 21350 | 21500 | 21350 | 1748 |
| 381 | 20230817 | 131000 | 3541167800 | 21350 | 21350 | 21400 | 21350 | 763 |
| 382 | 20230817 | 130900 | 3524852200 | 21350 | 21350 | 21350 | 21300 | 455 |
| 383 | 20230817 | 130800 | 3515138950 | 21350 | 21300 | 21350 | 21250 | 1059 |
| 384 | 20230817 | 130700 | 3492576950 | 21300 | 21200 | 21300 | 21200 | 913 |
| 385 | 20230817 | 130600 | 3473191450 | 21250 | 21250 | 21300 | 21250 | 445 |
| 386 | 20230817 | 130500 | 3463728800 | 21250 | 21300 | 21300 | 21200 | 444 |
| 387 | 20230817 | 130400 | 3454295450 | 21250 | 21250 | 21300 | 21200 | 1513 |
| 388 | 20230817 | 130300 | 3422171450 | 21250 | 21100 | 21250 | 21100 | 816 |
| 389 | 20230817 | 130200 | 3404887750 | 21100 | 21150 | 21150 | 21100 | 466 |
| 390 | 20230817 | 130100 | 3395053550 | 21150 | 21150 | 21150 | 21100 | 713 |
| 391 | 20230817 | 130000 | 3380005500 | 21150 | 20950 | 21150 | 20900 | 8579 |
| 392 | 20230817 | 125900 | 3199380350 | 20950 | 20950 | 21000 | 20900 | 676 |
| 393 | 20230817 | 125800 | 3185227300 | 20950 | 20900 | 20950 | 20900 | 166 |
| 394 | 20230817 | 125700 | 3181753150 | 20900 | 20850 | 20900 | 20800 | 1926 |
| 395 | 20230817 | 125600 | 3141630800 | 20850 | 20900 | 20900 | 20850 | 1900 |
| 396 | 20230817 | 125500 | 3102013200 | 20900 | 20900 | 20900 | 20900 | 1372 |
| 397 | 20230817 | 125400 | 3073338400 | 20900 | 20850 | 20900 | 20850 | 1161 |
| 398 | 20230817 | 125300 | 3049079850 | 20850 | 20800 | 20850 | 20800 | 13 |
| 399 | 20230817 | 125200 | 3048808950 | 20850 | 20950 | 21000 | 20800 | 5633 |
| 400 | 20230817 | 125100 | 2931018750 | 20950 | 21000 | 21000 | 20950 | 530 |
| 401 | 20230817 | 125000 | 2919889500 | 20950 | 21000 | 21000 | 20950 | 33 |
| 402 | 20230817 | 124900 | 2919198100 | 20950 | 20950 | 21000 | 20950 | 1025 |
| 403 | 20230817 | 124800 | 2897699350 | 20950 | 20950 | 21000 | 20950 | 2364 |
| 404 | 20230817 | 124700 | 2848173000 | 20950 | 21000 | 21000 | 20950 | 151 |
| 405 | 20230817 | 124600 | 2845006000 | 20950 | 21000 | 21000 | 20950 | 79 |
| 406 | 20230817 | 124500 | 2843347300 | 20950 | 21000 | 21000 | 20950 | 67 |
| 407 | 20230817 | 124400 | 2841941450 | 20950 | 21000 | 21000 | 20950 | 4104 |
| 408 | 20230817 | 124300 | 2755794550 | 21000 | 21000 | 21000 | 21000 | 87 |
| 409 | 20230817 | 124200 | 2753967550 | 21000 | 21050 | 21050 | 21000 | 17 |
| 410 | 20230817 | 124100 | 2753610500 | 21000 | 21000 | 21000 | 21000 | 114 |
| 411 | 20230817 | 124000 | 2751216500 | 21000 | 21000 | 21000 | 21000 | 40 |
| 412 | 20230817 | 123900 | 2750376500 | 21000 | 21000 | 21000 | 21000 | 253 |
| 413 | 20230817 | 123800 | 2745063500 | 21000 | 21000 | 21050 | 21000 | 303 |
| 414 | 20230817 | 123700 | 2738690450 | 21000 | 21050 | 21050 | 21000 | 229 |
| 415 | 20230817 | 123600 | 2733870850 | 21050 | 21000 | 21050 | 21000 | 88 |
| 416 | 20230817 | 123500 | 2732020350 | 21000 | 21050 | 21050 | 21000 | 930 |
| 417 | 20230817 | 123400 | 2712444100 | 21050 | 21050 | 21100 | 21050 | 142 |
| 418 | 20230817 | 123300 | 2709454850 | 21050 | 21050 | 21050 | 21050 | 58 |
| 419 | 20230817 | 123200 | 2708233950 | 21050 | 21100 | 21100 | 21050 | 21 |
| 420 | 20230817 | 123100 | 2707791650 | 21050 | 21050 | 21050 | 21050 | 100 |
| 421 | 20230817 | 123000 | 2705686650 | 21050 | 21050 | 21050 | 21050 | 232 |
| 422 | 20230817 | 122900 | 2700803050 | 21100 | 21050 | 21100 | 21050 | 29 |
| 423 | 20230817 | 122800 | 2700192550 | 21050 | 21050 | 21050 | 21050 | 91 |
| 424 | 20230817 | 122700 | 2698277000 | 21050 | 21050 | 21050 | 21050 | 101 |
| 425 | 20230817 | 122600 | 2696150950 | 21050 | 21050 | 21050 | 21050 | 5 |
| 426 | 20230817 | 122500 | 2696045700 | 21050 | 21050 | 21050 | 21050 | 17 |
| 427 | 20230817 | 122400 | 2695687850 | 21000 | 21050 | 21050 | 21000 | 937 |
| 428 | 20230817 | 122300 | 2675964550 | 21100 | 21050 | 21100 | 21050 | 24 |
| 429 | 20230817 | 122200 | 2675459150 | 21050 | 21050 | 21050 | 21050 | 55 |
| 430 | 20230817 | 122100 | 2674301400 | 21050 | 21100 | 21100 | 21050 | 1749 |
| 431 | 20230817 | 122000 | 2637427950 | 21100 | 21100 | 21100 | 21100 | 793 |
| 432 | 20230817 | 121900 | 2620695650 | 21100 | 21100 | 21150 | 21100 | 138 |
| 433 | 20230817 | 121800 | 2617783500 | 21100 | 21100 | 21100 | 21100 | 91 |
| 434 | 20230817 | 121700 | 2615863400 | 21100 | 21150 | 21150 | 21100 | 29 |
| 435 | 20230817 | 121600 | 2615251450 | 21100 | 21100 | 21100 | 21100 | 117 |
| 436 | 20230817 | 121500 | 2612782750 | 21100 | 21150 | 21150 | 21100 | 31 |
| 437 | 20230817 | 121400 | 2612128550 | 21150 | 21100 | 21150 | 21100 | 73 |
| 438 | 20230817 | 121300 | 2610585900 | 21150 | 21150 | 21150 | 21100 | 45 |
| 439 | 20230817 | 121200 | 2609634950 | 21150 | 21150 | 21150 | 21100 | 94 |
| 440 | 20230817 | 121100 | 2607650750 | 21150 | 21150 | 21150 | 21100 | 65 |
| 441 | 20230817 | 121000 | 2606277000 | 21150 | 21150 | 21200 | 21150 | 667 |
| 442 | 20230817 | 120900 | 2592169450 | 21150 | 21150 | 21150 | 21150 | 29 |
| 443 | 20230817 | 120800 | 2591556100 | 21150 | 21150 | 21150 | 21150 | 107 |
| 444 | 20230817 | 120700 | 2589293050 | 21150 | 21150 | 21150 | 21150 | 16 |
| 445 | 20230817 | 120600 | 2588954650 | 21150 | 21100 | 21200 | 21100 | 19 |
| 446 | 20230817 | 120500 | 2588553350 | 21100 | 21150 | 21150 | 21100 | 96 |
| 447 | 20230817 | 120400 | 2586524050 | 21150 | 21150 | 21150 | 21150 | 26 |
| 448 | 20230817 | 120300 | 2585974150 | 21150 | 21100 | 21150 | 21100 | 93 |
| 449 | 20230817 | 120200 | 2584007600 | 21100 | 21100 | 21100 | 21100 | 20 |
| 450 | 20230817 | 120100 | 2583585600 | 21100 | 21100 | 21150 | 21100 | 156 |
| 451 | 20230817 | 120000 | 2580291150 | 21100 | 21100 | 21100 | 21100 | 22 |
| 452 | 20230817 | 115900 | 2579826950 | 21100 | 21150 | 21150 | 21100 | 21 |
| 453 | 20230817 | 115800 | 2579383000 | 21150 | 21100 | 21150 | 21100 | 495 |
| 454 | 20230817 | 115700 | 2568917400 | 21100 | 21100 | 21100 | 21100 | 27 |
| 455 | 20230817 | 115600 | 2568347700 | 21150 | 21100 | 21150 | 21100 | 53 |
| 456 | 20230817 | 115500 | 2567228150 | 21150 | 21150 | 21150 | 21100 | 162 |
| 457 | 20230817 | 115400 | 2563802650 | 21150 | 21150 | 21150 | 21150 | 32 |
| 458 | 20230817 | 115300 | 2563125850 | 21150 | 21150 | 21150 | 21150 | 16 |
| 459 | 20230817 | 115200 | 2562787450 | 21200 | 21150 | 21200 | 21150 | 135 |
| 460 | 20230817 | 115100 | 2559927200 | 21150 | 21150 | 21200 | 21150 | 154 |
| 461 | 20230817 | 115000 | 2556666800 | 21150 | 21200 | 21200 | 21150 | 1104 |
| 462 | 20230817 | 114900 | 2533262800 | 21200 | 21200 | 21200 | 21200 | 50 |
| 463 | 20230817 | 114800 | 2532202800 | 21200 | 21200 | 21200 | 21200 | 93 |
| 464 | 20230817 | 114700 | 2530231200 | 21200 | 21200 | 21200 | 21200 | 44 |
| 465 | 20230817 | 114600 | 2529298400 | 21200 | 21200 | 21200 | 21200 | 35 |
| 466 | 20230817 | 114500 | 2528556400 | 21200 | 21200 | 21200 | 21200 | 80 |
| 467 | 20230817 | 114400 | 2526860400 | 21250 | 21250 | 21250 | 21200 | 141 |
| 468 | 20230817 | 114300 | 2523865700 | 21250 | 21250 | 21250 | 21200 | 21 |
| 469 | 20230817 | 114200 | 2523420250 | 21200 | 21200 | 21200 | 21200 | 114 |
| 470 | 20230817 | 114100 | 2521003450 | 21250 | 21200 | 21250 | 21200 | 1124 |
| 471 | 20230817 | 114000 | 2497119450 | 21200 | 21200 | 21200 | 21200 | 49 |
| 472 | 20230817 | 113900 | 2496080650 | 21200 | 21200 | 21200 | 21200 | 0 |
| 473 | 20230817 | 113800 | 2496080650 | 21200 | 21250 | 21250 | 21200 | 690 |
| 474 | 20230817 | 113700 | 2481422850 | 21200 | 21250 | 21300 | 21200 | 27 |
| 475 | 20230817 | 113600 | 2480849850 | 21300 | 21200 | 21300 | 21200 | 162 |
| 476 | 20230817 | 113500 | 2477408650 | 21200 | 21250 | 21250 | 21200 | 405 |
| 477 | 20230817 | 113400 | 2468806850 | 21250 | 21200 | 21250 | 21200 | 1206 |
| 478 | 20230817 | 113300 | 2443180150 | 21200 | 21200 | 21200 | 21150 | 963 |
| 479 | 20230817 | 113200 | 2422796750 | 21200 | 21250 | 21300 | 21200 | 482 |
| 480 | 20230817 | 113100 | 2412558100 | 21250 | 21250 | 21250 | 21250 | 29 |
| 481 | 20230817 | 113000 | 2411941850 | 21250 | 21300 | 21300 | 21250 | 72 |
| 482 | 20230817 | 112900 | 2410411800 | 21250 | 21250 | 21250 | 21250 | 53 |
| 483 | 20230817 | 112800 | 2409285550 | 21250 | 21250 | 21250 | 21250 | 37 |
| 484 | 20230817 | 112700 | 2408499300 | 21250 | 21250 | 21250 | 21250 | 52 |
| 485 | 20230817 | 112600 | 2407394300 | 21250 | 21250 | 21250 | 21250 | 52 |
| 486 | 20230817 | 112500 | 2406289300 | 21250 | 21300 | 21300 | 21250 | 47 |
| 487 | 20230817 | 112400 | 2405290050 | 21250 | 21250 | 21250 | 21250 | 28 |
| 488 | 20230817 | 112300 | 2404695050 | 21250 | 21300 | 21300 | 21250 | 15 |
| 489 | 20230817 | 112200 | 2404376000 | 21250 | 21250 | 21250 | 21250 | 100 |
| 490 | 20230817 | 112100 | 2402251000 | 21300 | 21300 | 21300 | 21300 | 80 |
| 491 | 20230817 | 112000 | 2400547000 | 21300 | 21300 | 21300 | 21300 | 36 |
| 492 | 20230817 | 111900 | 2399780200 | 21300 | 21250 | 21300 | 21250 | 57 |
| 493 | 20230817 | 111800 | 2398566450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 494 | 20230817 | 111700 | 2398523850 | 21300 | 21300 | 21300 | 21300 | 100 |
| 495 | 20230817 | 111600 | 2396393850 | 21300 | 21200 | 21300 | 21200 | 416 |
| 496 | 20230817 | 111500 | 2387558150 | 21200 | 21200 | 21200 | 21200 | 666 |
| 497 | 20230817 | 111400 | 2373438950 | 21200 | 21200 | 21200 | 21200 | 1 |
| 498 | 20230817 | 111300 | 2373417750 | 21200 | 21200 | 21200 | 21050 | 2020 |
| 499 | 20230817 | 111200 | 2330793300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 500 | 20230817 | 111100 | 2330793300 | 21250 | 21250 | 21250 | 21250 | 86 |
| 501 | 20230817 | 111000 | 2328965800 | 21250 | 21250 | 21250 | 21200 | 243 |
| 502 | 20230817 | 110900 | 2323802150 | 21200 | 21200 | 21200 | 21200 | 15 |
| 503 | 20230817 | 110800 | 2323484150 | 21250 | 21250 | 21250 | 21250 | 68 |
| 504 | 20230817 | 110700 | 2322039150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 505 | 20230817 | 110600 | 2322039150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 506 | 20230817 | 110500 | 2322039150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 507 | 20230817 | 110400 | 2322039150 | 21200 | 21200 | 21200 | 21200 | 0 |
| 508 | 20230817 | 110300 | 2322039150 | 21200 | 21250 | 21250 | 21200 | 19 |
| 509 | 20230817 | 110200 | 2321636300 | 21250 | 21250 | 21250 | 21250 | 7 |
| 510 | 20230817 | 110100 | 2321487550 | 21250 | 21250 | 21250 | 21250 | 22 |
| 511 | 20230817 | 110000 | 2321020050 | 21200 | 21200 | 21200 | 21200 | 424 |
| 512 | 20230817 | 105900 | 2312031250 | 21250 | 21250 | 21250 | 21250 | 0 |
| 513 | 20230817 | 105800 | 2312031250 | 21250 | 21150 | 21250 | 21150 | 49 |
| 514 | 20230817 | 105700 | 2310994400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 515 | 20230817 | 105600 | 2310994400 | 21250 | 21250 | 21250 | 21250 | 0 |
| 516 | 20230817 | 105500 | 2310994400 | 21250 | 21250 | 21250 | 21250 | 1 |
| 517 | 20230817 | 105400 | 2310973150 | 21200 | 21200 | 21200 | 21200 | 585 |
| 518 | 20230817 | 105300 | 2298571150 | 21250 | 21250 | 21250 | 21200 | 62 |
| 519 | 20230817 | 105200 | 2297253750 | 21250 | 21250 | 21250 | 21250 | 18 |
| 520 | 20230817 | 105100 | 2296871250 | 21200 | 21200 | 21200 | 21200 | 1 |
| 521 | 20230817 | 105000 | 2296850050 | 21250 | 21250 | 21250 | 21250 | 26 |
| 522 | 20230817 | 104900 | 2296297550 | 21250 | 21250 | 21250 | 21250 | 7 |
| 523 | 20230817 | 104800 | 2296148800 | 21250 | 21250 | 21250 | 21250 | 592 |
| 524 | 20230817 | 104700 | 2283568800 | 21200 | 21200 | 21200 | 21200 | 44 |
| 525 | 20230817 | 104600 | 2282636000 | 21200 | 21200 | 21200 | 21200 | 0 |
| 526 | 20230817 | 104500 | 2282636000 | 21200 | 21250 | 21250 | 21200 | 111 |
| 527 | 20230817 | 104400 | 2280282300 | 21250 | 21200 | 21250 | 21200 | 324 |
| 528 | 20230817 | 104300 | 2273413450 | 21150 | 21150 | 21150 | 21150 | 5 |
| 529 | 20230817 | 104200 | 2273307700 | 21200 | 21150 | 21200 | 21150 | 542 |
| 530 | 20230817 | 104100 | 2261844350 | 21100 | 21100 | 21100 | 21100 | 312 |
| 531 | 20230817 | 104000 | 2255261150 | 21000 | 21050 | 21050 | 21000 | 602 |
| 532 | 20230817 | 103900 | 2242597850 | 21000 | 21000 | 21000 | 21000 | 57 |
| 533 | 20230817 | 103800 | 2241400850 | 21000 | 21000 | 21000 | 21000 | 1700 |
| 534 | 20230817 | 103700 | 2205700850 | 21000 | 21000 | 21000 | 21000 | 27 |
| 535 | 20230817 | 103600 | 2205133850 | 21000 | 21000 | 21000 | 21000 | 963 |
| 536 | 20230817 | 103500 | 2184910850 | 21000 | 21050 | 21050 | 21000 | 2246 |
| 537 | 20230817 | 103400 | 2137744800 | 21000 | 21000 | 21000 | 21000 | 0 |
| 538 | 20230817 | 103300 | 2137744800 | 21000 | 21050 | 21050 | 21000 | 340 |
| 539 | 20230817 | 103200 | 2130592300 | 21050 | 21050 | 21050 | 21050 | 228 |
| 540 | 20230817 | 103100 | 2125792900 | 21050 | 21100 | 21100 | 21050 | 779 |
| 541 | 20230817 | 103000 | 2109394900 | 21050 | 21050 | 21100 | 21050 | 11 |
| 542 | 20230817 | 102900 | 2109162900 | 21050 | 21050 | 21050 | 21050 | 23 |
| 543 | 20230817 | 102800 | 2108678750 | 21050 | 21100 | 21100 | 21050 | 810 |
| 544 | 20230817 | 102700 | 2091613250 | 21050 | 21050 | 21050 | 21050 | 97 |
| 545 | 20230817 | 102600 | 2089571400 | 21050 | 21050 | 21050 | 21050 | 1 |
| 546 | 20230817 | 102500 | 2089550350 | 21100 | 21100 | 21100 | 21100 | 13 |
| 547 | 20230817 | 102400 | 2089276050 | 21050 | 21050 | 21050 | 21050 | 149 |
| 548 | 20230817 | 102300 | 2086139600 | 21050 | 21050 | 21050 | 21000 | 1779 |
| 549 | 20230817 | 102200 | 2048717150 | 21100 | 21100 | 21100 | 21100 | 19 |
| 550 | 20230817 | 102100 | 2048316250 | 21100 | 21100 | 21100 | 21050 | 665 |
| 551 | 20230817 | 102000 | 2034309750 | 21100 | 21100 | 21100 | 21050 | 108 |
| 552 | 20230817 | 101900 | 2032031450 | 21100 | 21200 | 21200 | 21100 | 7314 |
| 553 | 20230817 | 101800 | 1877456450 | 21200 | 21250 | 21250 | 21200 | 128 |
| 554 | 20230817 | 101700 | 1874737850 | 21200 | 21200 | 21200 | 21150 | 2969 |
| 555 | 20230817 | 101600 | 1811813700 | 21200 | 21200 | 21200 | 21200 | 1 |
| 556 | 20230817 | 101500 | 1811792500 | 21200 | 21200 | 21200 | 21200 | 99 |
| 557 | 20230817 | 101400 | 1809693700 | 21200 | 21250 | 21250 | 21200 | 176 |
| 558 | 20230817 | 101300 | 1805961450 | 21250 | 21250 | 21250 | 21250 | 179 |
| 559 | 20230817 | 101200 | 1802157700 | 21250 | 21250 | 21250 | 21250 | 785 |
| 560 | 20230817 | 101100 | 1785476450 | 21250 | 21300 | 21300 | 21250 | 1056 |
| 561 | 20230817 | 101000 | 1763013300 | 21350 | 21350 | 21350 | 21350 | 0 |
| 562 | 20230817 | 100900 | 1763013300 | 21350 | 21300 | 21350 | 21300 | 272 |
| 563 | 20230817 | 100800 | 1757208350 | 21350 | 21300 | 21350 | 21300 | 505 |
| 564 | 20230817 | 100700 | 1746451600 | 21350 | 21400 | 21400 | 21350 | 161 |
| 565 | 20230817 | 100600 | 1743013700 | 21350 | 21350 | 21350 | 21300 | 600 |
| 566 | 20230817 | 100500 | 1730205550 | 21350 | 21350 | 21350 | 21350 | 21 |
| 567 | 20230817 | 100400 | 1729757200 | 21350 | 21350 | 21350 | 21350 | 14 |
| 568 | 20230817 | 100300 | 1729458300 | 21350 | 21300 | 21350 | 21300 | 729 |
| 569 | 20230817 | 100200 | 1713930550 | 21300 | 21300 | 21300 | 21250 | 222 |
| 570 | 20230817 | 100100 | 1709212900 | 21300 | 21250 | 21300 | 21250 | 175 |
| 571 | 20230817 | 100000 | 1705485900 | 21250 | 21250 | 21250 | 21250 | 410 |
| 572 | 20230817 | 095900 | 1696773400 | 21250 | 21250 | 21250 | 21200 | 350 |
| 573 | 20230817 | 095800 | 1689349500 | 21250 | 21250 | 21250 | 21250 | 339 |
| 574 | 20230817 | 095700 | 1682145750 | 21250 | 21250 | 21250 | 21250 | 201 |
| 575 | 20230817 | 095600 | 1677874500 | 21250 | 21250 | 21250 | 21250 | 230 |
| 576 | 20230817 | 095500 | 1672987000 | 21250 | 21250 | 21250 | 21250 | 14 |
| 577 | 20230817 | 095400 | 1672689500 | 21250 | 21200 | 21250 | 21150 | 1130 |
| 578 | 20230817 | 095300 | 1648749600 | 21200 | 21250 | 21250 | 21200 | 836 |
| 579 | 20230817 | 095200 | 1631022800 | 21250 | 21300 | 21300 | 21250 | 666 |
| 580 | 20230817 | 095100 | 1616843900 | 21300 | 21300 | 21300 | 21250 | 734 |
| 581 | 20230817 | 095000 | 1601241450 | 21300 | 21300 | 21300 | 21300 | 692 |
| 582 | 20230817 | 094900 | 1586501850 | 21300 | 21350 | 21350 | 21300 | 32 |
| 583 | 20230817 | 094800 | 1585818750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 584 | 20230817 | 094700 | 1585818750 | 21250 | 21250 | 21250 | 21250 | 371 |
| 585 | 20230817 | 094600 | 1577935000 | 21250 | 21250 | 21250 | 21250 | 0 |
| 586 | 20230817 | 094500 | 1577935000 | 21250 | 21300 | 21300 | 21250 | 426 |
| 587 | 20230817 | 094400 | 1568871650 | 21300 | 21350 | 21350 | 21300 | 589 |
| 588 | 20230817 | 094300 | 1556321500 | 21300 | 21300 | 21300 | 21300 | 263 |
| 589 | 20230817 | 094200 | 1550719600 | 21300 | 21300 | 21300 | 21250 | 230 |
| 590 | 20230817 | 094100 | 1545826600 | 21300 | 21300 | 21300 | 21250 | 80 |
| 591 | 20230817 | 094000 | 1544122850 | 21250 | 21250 | 21250 | 21250 | 452 |
| 592 | 20230817 | 093900 | 1534517850 | 21300 | 21300 | 21350 | 21250 | 238 |
| 593 | 20230817 | 093800 | 1529441400 | 21300 | 21300 | 21350 | 21250 | 2148 |
| 594 | 20230817 | 093700 | 1483768250 | 21350 | 21300 | 21350 | 21300 | 268 |
| 595 | 20230817 | 093600 | 1478048950 | 21300 | 21200 | 21300 | 21200 | 573 |
| 596 | 20230817 | 093500 | 1465877450 | 21200 | 21150 | 21250 | 21100 | 959 |
| 597 | 20230817 | 093400 | 1445590350 | 21150 | 21100 | 21150 | 21100 | 485 |
| 598 | 20230817 | 093300 | 1435353550 | 21100 | 21050 | 21150 | 20950 | 3205 |
| 599 | 20230817 | 093200 | 1367874000 | 21050 | 21000 | 21050 | 20950 | 982 |
| 600 | 20230817 | 093100 | 1347264350 | 21000 | 21100 | 21100 | 21000 | 2143 |
| 601 | 20230817 | 093000 | 1302251400 | 21000 | 21100 | 21200 | 21000 | 14413 |
| 602 | 20230817 | 092900 | 999274600 | 21150 | 21250 | 21250 | 21100 | 2882 |
| 603 | 20230817 | 092800 | 938421900 | 21250 | 21250 | 21250 | 21200 | 584 |
| 604 | 20230817 | 092700 | 926033250 | 21250 | 21250 | 21250 | 21200 | 508 |
| 605 | 20230817 | 092600 | 915241700 | 21200 | 21200 | 21200 | 21200 | 104 |
| 606 | 20230817 | 092500 | 913036900 | 21250 | 21250 | 21250 | 21250 | 560 |
| 607 | 20230817 | 092400 | 901136900 | 21350 | 21350 | 21400 | 21300 | 561 |
| 608 | 20230817 | 092300 | 889177600 | 21350 | 21300 | 21400 | 21300 | 1238 |
| 609 | 20230817 | 092200 | 862755850 | 21300 | 21200 | 21300 | 21050 | 10089 |
| 610 | 20230817 | 092100 | 649635150 | 21200 | 21200 | 21200 | 21150 | 2416 |
| 611 | 20230817 | 092000 | 598477350 | 21200 | 21200 | 21200 | 21200 | 52 |
| 612 | 20230817 | 091900 | 597374950 | 21250 | 21200 | 21250 | 21150 | 1792 |
| 613 | 20230817 | 091800 | 559404200 | 21200 | 21300 | 21300 | 21200 | 1592 |
| 614 | 20230817 | 091700 | 525576850 | 21300 | 21400 | 21400 | 21300 | 218 |
| 615 | 20230817 | 091600 | 520920300 | 21450 | 21350 | 21500 | 21350 | 96 |
| 616 | 20230817 | 091500 | 518865500 | 21350 | 21300 | 21400 | 21300 | 1407 |
| 617 | 20230817 | 091400 | 488850950 | 21300 | 21500 | 21500 | 21300 | 1182 |
| 618 | 20230817 | 091300 | 463574850 | 21450 | 21400 | 21450 | 21400 | 351 |
| 619 | 20230817 | 091200 | 456059700 | 21400 | 21400 | 21400 | 21300 | 679 |
| 620 | 20230817 | 091100 | 441563600 | 21400 | 21300 | 21400 | 21300 | 404 |
| 621 | 20230817 | 091000 | 432935000 | 21300 | 21400 | 21400 | 21250 | 3478 |
| 622 | 20230817 | 090900 | 358945700 | 21400 | 21300 | 21400 | 21250 | 2048 |
| 623 | 20230817 | 090800 | 315239200 | 21300 | 21350 | 21450 | 21300 | 1718 |
| 624 | 20230817 | 090700 | 278579900 | 21350 | 21500 | 21500 | 21350 | 754 |
| 625 | 20230817 | 090600 | 262456800 | 21500 | 21500 | 21500 | 21500 | 604 |
| 626 | 20230817 | 090500 | 249470800 | 21450 | 21400 | 21500 | 21400 | 1586 |
| 627 | 20230817 | 090400 | 215416500 | 21350 | 21400 | 21400 | 21300 | 3122 |
| 628 | 20230817 | 090300 | 148815900 | 21400 | 21450 | 21450 | 21400 | 633 |
| 629 | 20230817 | 090200 | 135244250 | 21450 | 21500 | 21500 | 21300 | 5965 |
| 630 | 20230817 | 090100 | 7865750 | 21550 | 21550 | 21550 | 21550 | 169 |
| 631 | 20230817 | 090000 | 4223800 | 21550 | 21550 | 21550 | 21550 | 196 |