34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 3 | 20230817 | 191200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20230817 | 191100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20230817 | 191000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20230817 | 190900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20230817 | 190800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20230817 | 190700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20230817 | 190600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20230817 | 190500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20230817 | 190400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20230817 | 190300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20230817 | 190200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20230817 | 190100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20230817 | 190000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20230817 | 185900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20230817 | 185800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20230817 | 185700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20230817 | 185600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20230817 | 185500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20230817 | 185400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20230817 | 185300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20230817 | 185200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20230817 | 185100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20230817 | 185000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20230817 | 184900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20230817 | 184800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20230817 | 184700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20230817 | 184600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20230817 | 184500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20230817 | 184400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20230817 | 184300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 33 | 20230817 | 184200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20230817 | 184100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20230817 | 184000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20230817 | 183900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20230817 | 183800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20230817 | 183700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20230817 | 183600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20230817 | 183500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20230817 | 183400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20230817 | 183300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20230817 | 183200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20230817 | 183100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20230817 | 183000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20230817 | 182900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20230817 | 182800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20230817 | 182700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20230817 | 182600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20230817 | 182500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20230817 | 182400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20230817 | 182300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20230817 | 182200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20230817 | 182100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20230817 | 182000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20230817 | 181900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20230817 | 181800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20230817 | 181700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20230817 | 181600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20230817 | 181500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20230817 | 181400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20230817 | 181300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 63 | 20230817 | 181200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20230817 | 181100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20230817 | 181000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20230817 | 180900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20230817 | 180800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20230817 | 180700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20230817 | 180600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20230817 | 180500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20230817 | 180400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20230817 | 180300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20230817 | 180200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20230817 | 180100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20230817 | 180000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20230817 | 175900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20230817 | 175800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20230817 | 175700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20230817 | 175600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20230817 | 175500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20230817 | 175400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20230817 | 175300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20230817 | 175200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20230817 | 175100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20230817 | 175000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20230817 | 174900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20230817 | 174800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20230817 | 174700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20230817 | 174600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20230817 | 174500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20230817 | 174400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20230817 | 174300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 93 | 20230817 | 174200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20230817 | 174100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20230817 | 174000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20230817 | 173900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20230817 | 173800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20230817 | 173700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20230817 | 173600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20230817 | 173500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20230817 | 173400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20230817 | 173300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20230817 | 173200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20230817 | 173100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20230817 | 173000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20230817 | 172900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20230817 | 172800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20230817 | 172700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20230817 | 172600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20230817 | 172500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20230817 | 172400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20230817 | 172300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20230817 | 172200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20230817 | 172100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20230817 | 172000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20230817 | 171900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20230817 | 171800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20230817 | 171700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20230817 | 171600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20230817 | 171500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20230817 | 171400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20230817 | 171300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 123 | 20230817 | 171200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20230817 | 171100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20230817 | 171000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20230817 | 170900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20230817 | 170800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20230817 | 170700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20230817 | 170600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20230817 | 170500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20230817 | 170400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20230817 | 170300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20230817 | 170200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20230817 | 170100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20230817 | 170000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20230817 | 165900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20230817 | 165800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20230817 | 165700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20230817 | 165600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20230817 | 165500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20230817 | 165400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20230817 | 165300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20230817 | 165200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20230817 | 165100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20230817 | 165000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20230817 | 164900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20230817 | 164800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20230817 | 164700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20230817 | 164600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20230817 | 164500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20230817 | 164400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20230817 | 164300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 153 | 20230817 | 164200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20230817 | 164100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20230817 | 164000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20230817 | 163900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20230817 | 163800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20230817 | 163700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20230817 | 163600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20230817 | 163500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20230817 | 163400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20230817 | 163300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20230817 | 163200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20230817 | 163100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20230817 | 163000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20230817 | 162900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20230817 | 162800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20230817 | 162700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20230817 | 162600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20230817 | 162500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20230817 | 162400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20230817 | 162300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20230817 | 162200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20230817 | 162100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20230817 | 162000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20230817 | 161900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20230817 | 161800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20230817 | 161700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20230817 | 161600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20230817 | 161500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20230817 | 161400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20230817 | 161300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 183 | 20230817 | 161200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20230817 | 161100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20230817 | 161000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20230817 | 160900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20230817 | 160800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20230817 | 160700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20230817 | 160600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20230817 | 160500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20230817 | 160400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20230817 | 160300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20230817 | 160200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20230817 | 160100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20230817 | 160000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20230817 | 155900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20230817 | 155800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20230817 | 155700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20230817 | 155600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20230817 | 155500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20230817 | 155400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20230817 | 155300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20230817 | 155200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20230817 | 155100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20230817 | 155000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20230817 | 154900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20230817 | 154800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20230817 | 154700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20230817 | 154600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20230817 | 154500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20230817 | 154400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20230817 | 154300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 213 | 20230817 | 154200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20230817 | 154100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20230817 | 154000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20230817 | 153900 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20230817 | 153800 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20230817 | 153700 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20230817 | 153600 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20230817 | 153500 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20230817 | 153400 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20230817 | 153300 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20230817 | 153200 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20230817 | 153100 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20230817 | 153000 | 29916638150 | 30050 | 30050 | 30050 | 30050 | 6274 |
| 226 | 20230817 | 152900 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 227 | 20230817 | 152800 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 228 | 20230817 | 152700 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 229 | 20230817 | 152600 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 230 | 20230817 | 152500 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 231 | 20230817 | 152400 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 232 | 20230817 | 152300 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 233 | 20230817 | 152200 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 234 | 20230817 | 152100 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 235 | 20230817 | 152000 | 29728104450 | 30250 | 30250 | 30250 | 30250 | 0 |
| 236 | 20230817 | 151900 | 29728104450 | 30250 | 30150 | 30250 | 30100 | 2099 |
| 237 | 20230817 | 151800 | 29664806000 | 30150 | 30150 | 30200 | 30150 | 1308 |
| 238 | 20230817 | 151700 | 29625367950 | 30150 | 30150 | 30150 | 30100 | 1049 |
| 239 | 20230817 | 151600 | 29593751550 | 30150 | 30150 | 30150 | 30000 | 2716 |
| 240 | 20230817 | 151500 | 29512053700 | 30100 | 30050 | 30200 | 30000 | 3733 |
| 241 | 20230817 | 151400 | 29399870100 | 30050 | 30000 | 30050 | 30000 | 1975 |
| 242 | 20230817 | 151300 | 29340573000 | 30050 | 30050 | 30050 | 30000 | 1461 |
| 243 | 20230817 | 151200 | 29296685400 | 30000 | 30000 | 30050 | 29950 | 1511 |
| 244 | 20230817 | 151100 | 29251368250 | 30000 | 29950 | 30000 | 29950 | 840 |
| 245 | 20230817 | 151000 | 29226168700 | 30000 | 29950 | 30050 | 29950 | 2199 |
| 246 | 20230817 | 150900 | 29160201050 | 29950 | 29950 | 30000 | 29950 | 855 |
| 247 | 20230817 | 150800 | 29134568850 | 29950 | 30050 | 30100 | 29950 | 1059 |
| 248 | 20230817 | 150700 | 29102751600 | 30100 | 29950 | 30200 | 29950 | 3237 |
| 249 | 20230817 | 150600 | 29005522500 | 29900 | 30000 | 30000 | 29900 | 3825 |
| 250 | 20230817 | 150500 | 28891077400 | 30000 | 29950 | 30000 | 29900 | 1388 |
| 251 | 20230817 | 150400 | 28849492650 | 29950 | 30050 | 30100 | 29900 | 1951 |
| 252 | 20230817 | 150300 | 28790933450 | 30050 | 30000 | 30050 | 30000 | 1193 |
| 253 | 20230817 | 150200 | 28755101150 | 30000 | 30100 | 30100 | 30000 | 2923 |
| 254 | 20230817 | 150100 | 28667353300 | 30050 | 30100 | 30200 | 30050 | 1268 |
| 255 | 20230817 | 150000 | 28629178900 | 30100 | 30050 | 30100 | 30000 | 920 |
| 256 | 20230817 | 145900 | 28601536800 | 30050 | 30000 | 30100 | 29950 | 1786 |
| 257 | 20230817 | 145800 | 28547919400 | 30000 | 30050 | 30050 | 29950 | 1279 |
| 258 | 20230817 | 145700 | 28509531050 | 30050 | 30100 | 30150 | 29900 | 3242 |
| 259 | 20230817 | 145600 | 28412221650 | 30100 | 30200 | 30200 | 30050 | 2025 |
| 260 | 20230817 | 145500 | 28351166850 | 30200 | 30250 | 30250 | 30150 | 1308 |
| 261 | 20230817 | 145400 | 28311649050 | 30200 | 30300 | 30400 | 30200 | 1702 |
| 262 | 20230817 | 145300 | 28260083500 | 30300 | 30300 | 30300 | 30250 | 747 |
| 263 | 20230817 | 145200 | 28237451000 | 30300 | 30400 | 30400 | 30300 | 1496 |
| 264 | 20230817 | 145100 | 28192037300 | 30400 | 30400 | 30450 | 30350 | 896 |
| 265 | 20230817 | 145000 | 28164773400 | 30400 | 30350 | 30450 | 30350 | 1526 |
| 266 | 20230817 | 144900 | 28118377850 | 30350 | 30250 | 30450 | 30250 | 1105 |
| 267 | 20230817 | 144800 | 28084820000 | 30300 | 30200 | 30300 | 30200 | 1008 |
| 268 | 20230817 | 144700 | 28054332750 | 30200 | 30250 | 30250 | 30150 | 688 |
| 269 | 20230817 | 144600 | 28033551400 | 30250 | 30300 | 30300 | 30150 | 1147 |
| 270 | 20230817 | 144500 | 27998879250 | 30250 | 30150 | 30300 | 30150 | 2101 |
| 271 | 20230817 | 144400 | 27935375550 | 30150 | 30100 | 30150 | 30100 | 655 |
| 272 | 20230817 | 144300 | 27915648350 | 30100 | 30050 | 30100 | 30000 | 956 |
| 273 | 20230817 | 144200 | 27886917450 | 30000 | 30100 | 30150 | 30000 | 2011 |
| 274 | 20230817 | 144100 | 27826465800 | 30100 | 30100 | 30200 | 30100 | 1319 |
| 275 | 20230817 | 144000 | 27786709400 | 30100 | 30050 | 30100 | 30000 | 1151 |
| 276 | 20230817 | 143900 | 27752123700 | 30000 | 30100 | 30100 | 29950 | 2084 |
| 277 | 20230817 | 143800 | 27689509400 | 30100 | 30000 | 30100 | 30000 | 629 |
| 278 | 20230817 | 143700 | 27670606350 | 30000 | 30050 | 30050 | 30000 | 840 |
| 279 | 20230817 | 143600 | 27645371450 | 30000 | 30000 | 30100 | 29950 | 1749 |
| 280 | 20230817 | 143500 | 27592839900 | 30000 | 30050 | 30050 | 30000 | 482 |
| 281 | 20230817 | 143400 | 27578367900 | 30050 | 30100 | 30100 | 30050 | 742 |
| 282 | 20230817 | 143300 | 27556065450 | 30050 | 30000 | 30100 | 29950 | 853 |
| 283 | 20230817 | 143200 | 27530450300 | 29950 | 30000 | 30050 | 29950 | 1177 |
| 284 | 20230817 | 143100 | 27495135200 | 30000 | 30050 | 30050 | 30000 | 851 |
| 285 | 20230817 | 143000 | 27469562850 | 30050 | 30100 | 30150 | 30000 | 483 |
| 286 | 20230817 | 142900 | 27455042850 | 30100 | 30050 | 30100 | 30050 | 845 |
| 287 | 20230817 | 142800 | 27429640050 | 30050 | 30050 | 30100 | 30000 | 264 |
| 288 | 20230817 | 142700 | 27421702750 | 30000 | 30000 | 30250 | 29950 | 1949 |
| 289 | 20230817 | 142600 | 27363095250 | 30000 | 29950 | 30000 | 29950 | 855 |
| 290 | 20230817 | 142500 | 27337458050 | 29950 | 29950 | 29950 | 29950 | 135 |
| 291 | 20230817 | 142400 | 27333414800 | 29850 | 29950 | 30000 | 29800 | 4107 |
| 292 | 20230817 | 142300 | 27210595400 | 29900 | 29900 | 29950 | 29800 | 6255 |
| 293 | 20230817 | 142200 | 27023608100 | 29900 | 29900 | 29900 | 29850 | 605 |
| 294 | 20230817 | 142100 | 27005535800 | 29850 | 30000 | 30000 | 29850 | 1220 |
| 295 | 20230817 | 142000 | 26969026350 | 29900 | 30100 | 30150 | 29850 | 5047 |
| 296 | 20230817 | 141900 | 26817783600 | 30100 | 30050 | 30150 | 30050 | 454 |
| 297 | 20230817 | 141800 | 26804118050 | 30050 | 30200 | 30200 | 30000 | 2014 |
| 298 | 20230817 | 141700 | 26743603600 | 30150 | 30150 | 30200 | 30150 | 1667 |
| 299 | 20230817 | 141600 | 26693282650 | 30150 | 30200 | 30200 | 30050 | 3938 |
| 300 | 20230817 | 141500 | 26574651050 | 30200 | 30300 | 30350 | 30200 | 917 |
| 301 | 20230817 | 141400 | 26546850050 | 30200 | 30250 | 30250 | 30150 | 468 |
| 302 | 20230817 | 141300 | 26532708450 | 30200 | 30200 | 30300 | 30200 | 1746 |
| 303 | 20230817 | 141200 | 26479867850 | 30250 | 30150 | 30250 | 30100 | 1079 |
| 304 | 20230817 | 141100 | 26447293600 | 30150 | 30250 | 30250 | 30100 | 555 |
| 305 | 20230817 | 141000 | 26430562300 | 30200 | 30150 | 30300 | 30100 | 1972 |
| 306 | 20230817 | 140900 | 26370924300 | 30100 | 30100 | 30150 | 30050 | 996 |
| 307 | 20230817 | 140800 | 26340930450 | 30100 | 30150 | 30200 | 30100 | 1023 |
| 308 | 20230817 | 140700 | 26310090850 | 30100 | 30050 | 30150 | 30050 | 676 |
| 309 | 20230817 | 140600 | 26289736600 | 30050 | 29900 | 30100 | 29900 | 1049 |
| 310 | 20230817 | 140500 | 26258306450 | 29850 | 29900 | 29900 | 29750 | 2214 |
| 311 | 20230817 | 140400 | 26192256450 | 29850 | 30100 | 30100 | 29800 | 1861 |
| 312 | 20230817 | 140300 | 26136574550 | 30050 | 30150 | 30150 | 29900 | 2851 |
| 313 | 20230817 | 140200 | 26051119850 | 30100 | 30200 | 30200 | 30000 | 2479 |
| 314 | 20230817 | 140100 | 25976556750 | 30150 | 30250 | 30250 | 30150 | 736 |
| 315 | 20230817 | 140000 | 25954314150 | 30250 | 30150 | 30400 | 30150 | 1867 |
| 316 | 20230817 | 135900 | 25897803750 | 30150 | 30350 | 30400 | 30000 | 4202 |
| 317 | 20230817 | 135800 | 25771022050 | 30350 | 30200 | 30350 | 30200 | 1557 |
| 318 | 20230817 | 135700 | 25723865200 | 30200 | 30250 | 30250 | 30000 | 3652 |
| 319 | 20230817 | 135600 | 25614036700 | 30200 | 30250 | 30300 | 30050 | 3578 |
| 320 | 20230817 | 135500 | 25506067750 | 30250 | 30250 | 30300 | 30250 | 337 |
| 321 | 20230817 | 135400 | 25495863600 | 30250 | 30350 | 30350 | 30150 | 2799 |
| 322 | 20230817 | 135300 | 25411119900 | 30350 | 30250 | 30350 | 30250 | 514 |
| 323 | 20230817 | 135200 | 25395553100 | 30300 | 30350 | 30350 | 30250 | 562 |
| 324 | 20230817 | 135100 | 25378520650 | 30300 | 30250 | 30300 | 30250 | 709 |
| 325 | 20230817 | 135000 | 25357046900 | 30200 | 30200 | 30250 | 30150 | 1077 |
| 326 | 20230817 | 134900 | 25324514700 | 30150 | 30200 | 30200 | 30150 | 577 |
| 327 | 20230817 | 134800 | 25307091350 | 30200 | 30200 | 30200 | 30100 | 400 |
| 328 | 20230817 | 134700 | 25295023300 | 30150 | 30200 | 30250 | 30150 | 796 |
| 329 | 20230817 | 134600 | 25270969400 | 30200 | 30250 | 30250 | 30150 | 707 |
| 330 | 20230817 | 134500 | 25249598900 | 30200 | 30250 | 30300 | 30200 | 528 |
| 331 | 20230817 | 134400 | 25233622550 | 30250 | 30200 | 30250 | 30100 | 930 |
| 332 | 20230817 | 134300 | 25205539800 | 30200 | 30150 | 30250 | 30150 | 653 |
| 333 | 20230817 | 134200 | 25185823850 | 30150 | 30050 | 30150 | 30050 | 1328 |
| 334 | 20230817 | 134100 | 25145899150 | 30050 | 30250 | 30250 | 30000 | 4144 |
| 335 | 20230817 | 134000 | 25021331950 | 30250 | 30200 | 30300 | 30200 | 733 |
| 336 | 20230817 | 133900 | 24999140300 | 30200 | 30450 | 30450 | 30200 | 1379 |
| 337 | 20230817 | 133800 | 24957306350 | 30450 | 30450 | 30500 | 30450 | 2329 |
| 338 | 20230817 | 133700 | 24886320850 | 30400 | 30400 | 30400 | 30350 | 869 |
| 339 | 20230817 | 133600 | 24859904150 | 30350 | 30350 | 30400 | 30300 | 329 |
| 340 | 20230817 | 133500 | 24849915250 | 30350 | 30300 | 30400 | 30250 | 871 |
| 341 | 20230817 | 133400 | 24823503450 | 30250 | 30350 | 30400 | 30250 | 512 |
| 342 | 20230817 | 133300 | 24807972400 | 30300 | 30300 | 30350 | 30300 | 684 |
| 343 | 20230817 | 133200 | 24787226300 | 30300 | 30300 | 30350 | 30250 | 324 |
| 344 | 20230817 | 133100 | 24777407550 | 30300 | 30300 | 30350 | 30300 | 267 |
| 345 | 20230817 | 133000 | 24769306600 | 30300 | 30250 | 30300 | 30250 | 499 |
| 346 | 20230817 | 132900 | 24754194100 | 30250 | 30250 | 30300 | 30250 | 319 |
| 347 | 20230817 | 132800 | 24744540050 | 30250 | 30300 | 30300 | 30250 | 552 |
| 348 | 20230817 | 132700 | 24727822800 | 30300 | 30250 | 30300 | 30250 | 1628 |
| 349 | 20230817 | 132600 | 24678522550 | 30250 | 30200 | 30250 | 30150 | 264 |
| 350 | 20230817 | 132500 | 24670547100 | 30250 | 30150 | 30300 | 30150 | 665 |
| 351 | 20230817 | 132400 | 24650435700 | 30200 | 30200 | 30250 | 30100 | 734 |
| 352 | 20230817 | 132300 | 24628288050 | 30250 | 30250 | 30300 | 30200 | 767 |
| 353 | 20230817 | 132200 | 24605102150 | 30250 | 30250 | 30300 | 30200 | 1039 |
| 354 | 20230817 | 132100 | 24573672400 | 30250 | 30250 | 30250 | 30150 | 375 |
| 355 | 20230817 | 132000 | 24562342200 | 30250 | 30250 | 30300 | 30150 | 1030 |
| 356 | 20230817 | 131900 | 24531194500 | 30300 | 30250 | 30300 | 30250 | 879 |
| 357 | 20230817 | 131800 | 24504594300 | 30200 | 30250 | 30250 | 30200 | 278 |
| 358 | 20230817 | 131700 | 24496192200 | 30200 | 30150 | 30250 | 30150 | 874 |
| 359 | 20230817 | 131600 | 24469804100 | 30150 | 30200 | 30250 | 30150 | 607 |
| 360 | 20230817 | 131500 | 24451453700 | 30150 | 30200 | 30250 | 30150 | 498 |
| 361 | 20230817 | 131400 | 24436408000 | 30200 | 30050 | 30200 | 30050 | 1082 |
| 362 | 20230817 | 131300 | 24403801400 | 30050 | 30200 | 30200 | 30050 | 2601 |
| 363 | 20230817 | 131200 | 24325378850 | 30200 | 30150 | 30300 | 30150 | 1006 |
| 364 | 20230817 | 131100 | 24294987550 | 30150 | 30150 | 30200 | 30100 | 259 |
| 365 | 20230817 | 131000 | 24287176150 | 30100 | 30100 | 30200 | 30100 | 841 |
| 366 | 20230817 | 130900 | 24261829950 | 30100 | 30100 | 30150 | 30050 | 208 |
| 367 | 20230817 | 130800 | 24255568850 | 30100 | 30050 | 30100 | 30050 | 665 |
| 368 | 20230817 | 130700 | 24235579650 | 30050 | 30050 | 30050 | 30000 | 1219 |
| 369 | 20230817 | 130600 | 24198966200 | 30050 | 30000 | 30050 | 30000 | 1198 |
| 370 | 20230817 | 130500 | 24162971850 | 30050 | 30000 | 30050 | 30000 | 570 |
| 371 | 20230817 | 130400 | 24145865300 | 30000 | 30100 | 30100 | 29750 | 5188 |
| 372 | 20230817 | 130300 | 23990573450 | 30100 | 30150 | 30150 | 30100 | 715 |
| 373 | 20230817 | 130200 | 23969044000 | 30200 | 30150 | 30250 | 30100 | 1109 |
| 374 | 20230817 | 130100 | 23935546750 | 30200 | 30200 | 30200 | 30150 | 519 |
| 375 | 20230817 | 130000 | 23919886150 | 30200 | 30200 | 30250 | 30150 | 463 |
| 376 | 20230817 | 125900 | 23905911500 | 30200 | 30300 | 30300 | 30200 | 950 |
| 377 | 20230817 | 125800 | 23877169550 | 30250 | 30150 | 30350 | 30150 | 1591 |
| 378 | 20230817 | 125700 | 23829097250 | 30100 | 30100 | 30150 | 30100 | 349 |
| 379 | 20230817 | 125600 | 23818580450 | 30150 | 30150 | 30150 | 30100 | 542 |
| 380 | 20230817 | 125500 | 23802245200 | 30100 | 30100 | 30150 | 30050 | 803 |
| 381 | 20230817 | 125400 | 23778064400 | 30150 | 30150 | 30150 | 30050 | 895 |
| 382 | 20230817 | 125300 | 23751107650 | 30150 | 30300 | 30300 | 30100 | 2126 |
| 383 | 20230817 | 125200 | 23686899450 | 30200 | 30400 | 30400 | 30200 | 1205 |
| 384 | 20230817 | 125100 | 23650374300 | 30450 | 30300 | 30550 | 30250 | 5614 |
| 385 | 20230817 | 125000 | 23479501350 | 30300 | 30300 | 30350 | 30250 | 978 |
| 386 | 20230817 | 124900 | 23449862800 | 30300 | 30250 | 30300 | 30100 | 1745 |
| 387 | 20230817 | 124800 | 23397155250 | 30250 | 30300 | 30300 | 30250 | 518 |
| 388 | 20230817 | 124700 | 23381465500 | 30300 | 30300 | 30300 | 30250 | 343 |
| 389 | 20230817 | 124600 | 23371076950 | 30250 | 30250 | 30250 | 30200 | 943 |
| 390 | 20230817 | 124500 | 23342560050 | 30250 | 30250 | 30300 | 30200 | 472 |
| 391 | 20230817 | 124400 | 23328279850 | 30250 | 30200 | 30250 | 30200 | 670 |
| 392 | 20230817 | 124300 | 23308036850 | 30250 | 30200 | 30250 | 30050 | 1355 |
| 393 | 20230817 | 124200 | 23267140100 | 30200 | 30250 | 30250 | 30200 | 623 |
| 394 | 20230817 | 124100 | 23248305100 | 30200 | 30250 | 30250 | 30200 | 564 |
| 395 | 20230817 | 124000 | 23231259600 | 30200 | 30150 | 30200 | 30150 | 1044 |
| 396 | 20230817 | 123900 | 23199765050 | 30200 | 30200 | 30200 | 30150 | 660 |
| 397 | 20230817 | 123800 | 23179845750 | 30200 | 30200 | 30200 | 30150 | 290 |
| 398 | 20230817 | 123700 | 23171088250 | 30150 | 30100 | 30150 | 30100 | 832 |
| 399 | 20230817 | 123600 | 23146023100 | 30100 | 30050 | 30150 | 30050 | 479 |
| 400 | 20230817 | 123500 | 23131615750 | 30050 | 30050 | 30150 | 30050 | 1136 |
| 401 | 20230817 | 123400 | 23097416650 | 30050 | 30050 | 30100 | 30000 | 1985 |
| 402 | 20230817 | 123300 | 23037745250 | 30100 | 30100 | 30150 | 30050 | 1404 |
| 403 | 20230817 | 123200 | 22995450400 | 30150 | 30200 | 30200 | 30100 | 2392 |
| 404 | 20230817 | 123100 | 22923310950 | 30200 | 30250 | 30250 | 30200 | 3239 |
| 405 | 20230817 | 123000 | 22825369900 | 30200 | 30250 | 30250 | 30200 | 354 |
| 406 | 20230817 | 122900 | 22814665050 | 30200 | 30100 | 30200 | 30100 | 3752 |
| 407 | 20230817 | 122800 | 22701506400 | 30150 | 30100 | 30150 | 30050 | 1466 |
| 408 | 20230817 | 122700 | 22657362600 | 30050 | 30000 | 30050 | 30000 | 233 |
| 409 | 20230817 | 122600 | 22650363650 | 30050 | 30000 | 30050 | 30000 | 520 |
| 410 | 20230817 | 122500 | 22634742500 | 30000 | 30000 | 30050 | 29950 | 1287 |
| 411 | 20230817 | 122400 | 22596128600 | 30000 | 30050 | 30100 | 30000 | 1189 |
| 412 | 20230817 | 122300 | 22560403250 | 30000 | 30000 | 30050 | 29950 | 888 |
| 413 | 20230817 | 122200 | 22533741400 | 30000 | 30000 | 30050 | 29950 | 1033 |
| 414 | 20230817 | 122100 | 22502746850 | 30050 | 29950 | 30050 | 29900 | 1889 |
| 415 | 20230817 | 122000 | 22446120150 | 29950 | 29850 | 29950 | 29850 | 565 |
| 416 | 20230817 | 121900 | 22429221200 | 29850 | 29900 | 29900 | 29800 | 743 |
| 417 | 20230817 | 121800 | 22407024300 | 29950 | 29900 | 29950 | 29850 | 830 |
| 418 | 20230817 | 121700 | 22382209450 | 29850 | 29850 | 29900 | 29850 | 283 |
| 419 | 20230817 | 121600 | 22373756750 | 29850 | 29900 | 29900 | 29800 | 862 |
| 420 | 20230817 | 121500 | 22348030550 | 29900 | 29950 | 29950 | 29850 | 792 |
| 421 | 20230817 | 121400 | 22324339150 | 30000 | 29950 | 30000 | 29900 | 683 |
| 422 | 20230817 | 121300 | 22303874300 | 29900 | 30000 | 30000 | 29850 | 1106 |
| 423 | 20230817 | 121200 | 22270802150 | 29950 | 29950 | 30000 | 29900 | 352 |
| 424 | 20230817 | 121100 | 22260257900 | 30000 | 29950 | 30000 | 29950 | 1085 |
| 425 | 20230817 | 121000 | 22227717100 | 29900 | 29900 | 29950 | 29850 | 628 |
| 426 | 20230817 | 120900 | 22208940650 | 29900 | 30000 | 30050 | 29850 | 3771 |
| 427 | 20230817 | 120800 | 22095906450 | 30050 | 30000 | 30050 | 30000 | 1517 |
| 428 | 20230817 | 120700 | 22050375600 | 29950 | 29950 | 30000 | 29950 | 789 |
| 429 | 20230817 | 120600 | 22026734950 | 29950 | 29900 | 29950 | 29900 | 909 |
| 430 | 20230817 | 120500 | 21999525850 | 29850 | 29900 | 29900 | 29800 | 346 |
| 431 | 20230817 | 120400 | 21989189350 | 29850 | 29800 | 29850 | 29800 | 1034 |
| 432 | 20230817 | 120300 | 21958352650 | 29850 | 29900 | 29900 | 29850 | 361 |
| 433 | 20230817 | 120200 | 21947570200 | 29850 | 29800 | 29900 | 29800 | 655 |
| 434 | 20230817 | 120100 | 21928010100 | 29800 | 29800 | 29900 | 29800 | 616 |
| 435 | 20230817 | 120000 | 21909632300 | 29850 | 29900 | 29900 | 29800 | 808 |
| 436 | 20230817 | 115900 | 21885519400 | 29900 | 29850 | 29950 | 29850 | 587 |
| 437 | 20230817 | 115800 | 21867974800 | 29800 | 29900 | 29900 | 29800 | 504 |
| 438 | 20230817 | 115700 | 21852928300 | 29900 | 29850 | 29900 | 29850 | 844 |
| 439 | 20230817 | 115600 | 21827697550 | 29850 | 29900 | 29900 | 29850 | 354 |
| 440 | 20230817 | 115500 | 21817113850 | 29900 | 29850 | 29900 | 29800 | 1888 |
| 441 | 20230817 | 115400 | 21760829600 | 29850 | 29950 | 29950 | 29850 | 1382 |
| 442 | 20230817 | 115300 | 21719497600 | 30000 | 29850 | 30000 | 29800 | 3058 |
| 443 | 20230817 | 115200 | 21628097200 | 29800 | 29900 | 29950 | 29800 | 1864 |
| 444 | 20230817 | 115100 | 21572437900 | 29900 | 29900 | 29950 | 29900 | 1143 |
| 445 | 20230817 | 115000 | 21538231950 | 29850 | 29850 | 29900 | 29800 | 685 |
| 446 | 20230817 | 114900 | 21517783300 | 29850 | 29800 | 29850 | 29750 | 442 |
| 447 | 20230817 | 114800 | 21504617400 | 29750 | 29800 | 29800 | 29700 | 1008 |
| 448 | 20230817 | 114700 | 21474620900 | 29750 | 29850 | 29850 | 29750 | 586 |
| 449 | 20230817 | 114600 | 21457151500 | 29800 | 29750 | 29800 | 29750 | 475 |
| 450 | 20230817 | 114500 | 21443001900 | 29750 | 29850 | 29850 | 29700 | 498 |
| 451 | 20230817 | 114400 | 21428171300 | 29850 | 29800 | 29850 | 29800 | 765 |
| 452 | 20230817 | 114300 | 21405360900 | 29800 | 29850 | 29850 | 29750 | 669 |
| 453 | 20230817 | 114200 | 21385418950 | 29850 | 29900 | 29900 | 29750 | 2658 |
| 454 | 20230817 | 114100 | 21306238050 | 29900 | 29900 | 29950 | 29850 | 903 |
| 455 | 20230817 | 114000 | 21279243950 | 29850 | 29900 | 29900 | 29850 | 593 |
| 456 | 20230817 | 113900 | 21261533150 | 29900 | 29900 | 29950 | 29850 | 753 |
| 457 | 20230817 | 113800 | 21239015550 | 29850 | 29900 | 29900 | 29800 | 502 |
| 458 | 20230817 | 113700 | 21224039200 | 29950 | 29900 | 29950 | 29850 | 2072 |
| 459 | 20230817 | 113600 | 21162050200 | 29850 | 29850 | 29850 | 29800 | 1225 |
| 460 | 20230817 | 113500 | 21125496300 | 29800 | 29900 | 29900 | 29800 | 628 |
| 461 | 20230817 | 113400 | 21106749000 | 29900 | 29800 | 29900 | 29800 | 809 |
| 462 | 20230817 | 113300 | 21082599150 | 29850 | 29850 | 29900 | 29750 | 1658 |
| 463 | 20230817 | 113200 | 21033128100 | 29800 | 29950 | 29950 | 29800 | 977 |
| 464 | 20230817 | 113100 | 21003917750 | 29950 | 29850 | 29950 | 29850 | 932 |
| 465 | 20230817 | 113000 | 20976054800 | 29900 | 29950 | 30000 | 29850 | 1399 |
| 466 | 20230817 | 112900 | 20934211900 | 29900 | 29950 | 29950 | 29800 | 769 |
| 467 | 20230817 | 112800 | 20911254100 | 29950 | 29800 | 30000 | 29800 | 3432 |
| 468 | 20230817 | 112700 | 20808515250 | 29800 | 29700 | 29800 | 29700 | 1154 |
| 469 | 20230817 | 112600 | 20774165500 | 29750 | 29800 | 29800 | 29700 | 705 |
| 470 | 20230817 | 112500 | 20753174000 | 29800 | 29750 | 29850 | 29750 | 1099 |
| 471 | 20230817 | 112400 | 20720425850 | 29750 | 29700 | 29800 | 29700 | 911 |
| 472 | 20230817 | 112300 | 20693333150 | 29700 | 29850 | 29900 | 29700 | 8036 |
| 473 | 20230817 | 112200 | 20453884900 | 29850 | 29850 | 29900 | 29850 | 1406 |
| 474 | 20230817 | 112100 | 20411905550 | 29850 | 29850 | 29850 | 29750 | 2189 |
| 475 | 20230817 | 112000 | 20346611000 | 29800 | 29750 | 29800 | 29700 | 1397 |
| 476 | 20230817 | 111900 | 20305028500 | 29700 | 29800 | 29800 | 29700 | 865 |
| 477 | 20230817 | 111800 | 20279323850 | 29750 | 29600 | 29750 | 29600 | 1487 |
| 478 | 20230817 | 111700 | 20235216200 | 29600 | 29600 | 29650 | 29550 | 752 |
| 479 | 20230817 | 111600 | 20212970200 | 29600 | 29600 | 29650 | 29550 | 503 |
| 480 | 20230817 | 111500 | 20198079000 | 29600 | 29500 | 29600 | 29500 | 873 |
| 481 | 20230817 | 111400 | 20172280300 | 29500 | 29500 | 29550 | 29500 | 181 |
| 482 | 20230817 | 111300 | 20166936950 | 29500 | 29550 | 29550 | 29450 | 396 |
| 483 | 20230817 | 111200 | 20155250600 | 29550 | 29500 | 29600 | 29500 | 929 |
| 484 | 20230817 | 111100 | 20127817450 | 29450 | 29400 | 29450 | 29350 | 1177 |
| 485 | 20230817 | 111000 | 20093216750 | 29400 | 29400 | 29450 | 29350 | 524 |
| 486 | 20230817 | 110900 | 20077810350 | 29450 | 29350 | 29450 | 29300 | 946 |
| 487 | 20230817 | 110800 | 20050019200 | 29350 | 29350 | 29400 | 29350 | 484 |
| 488 | 20230817 | 110700 | 20035809850 | 29350 | 29300 | 29350 | 29300 | 176 |
| 489 | 20230817 | 110600 | 20030649800 | 29300 | 29300 | 29350 | 29250 | 609 |
| 490 | 20230817 | 110500 | 20012794350 | 29350 | 29350 | 29350 | 29300 | 154 |
| 491 | 20230817 | 110400 | 20008275150 | 29350 | 29300 | 29350 | 29300 | 368 |
| 492 | 20230817 | 110300 | 19997485150 | 29350 | 29450 | 29450 | 29350 | 1418 |
| 493 | 20230817 | 110200 | 19955826000 | 29450 | 29450 | 29450 | 29400 | 168 |
| 494 | 20230817 | 110100 | 19950880650 | 29400 | 29400 | 29450 | 29400 | 224 |
| 495 | 20230817 | 110000 | 19944285350 | 29450 | 29500 | 29500 | 29400 | 867 |
| 496 | 20230817 | 105900 | 19918740850 | 29450 | 29300 | 29550 | 29300 | 2184 |
| 497 | 20230817 | 105800 | 19854533050 | 29300 | 29200 | 29300 | 29200 | 980 |
| 498 | 20230817 | 105700 | 19825866850 | 29200 | 29250 | 29250 | 29200 | 629 |
| 499 | 20230817 | 105600 | 19807483800 | 29300 | 29200 | 29350 | 29200 | 1169 |
| 500 | 20230817 | 105500 | 19773275850 | 29200 | 29150 | 29200 | 29150 | 882 |
| 501 | 20230817 | 105400 | 19747530050 | 29150 | 29250 | 29250 | 29150 | 1438 |
| 502 | 20230817 | 105300 | 19705543300 | 29250 | 29350 | 29400 | 29250 | 1382 |
| 503 | 20230817 | 105200 | 19665043250 | 29350 | 29250 | 29400 | 29250 | 726 |
| 504 | 20230817 | 105100 | 19643760800 | 29200 | 29300 | 29300 | 29200 | 854 |
| 505 | 20230817 | 105000 | 19618781650 | 29300 | 29250 | 29300 | 29250 | 1344 |
| 506 | 20230817 | 104900 | 19579441900 | 29250 | 29150 | 29250 | 29150 | 799 |
| 507 | 20230817 | 104800 | 19556113200 | 29150 | 29250 | 29300 | 29100 | 4333 |
| 508 | 20230817 | 104700 | 19429691850 | 29200 | 29200 | 29350 | 29200 | 2374 |
| 509 | 20230817 | 104600 | 19360247300 | 29200 | 29150 | 29250 | 29150 | 1451 |
| 510 | 20230817 | 104500 | 19317867650 | 29150 | 29100 | 29150 | 29100 | 1360 |
| 511 | 20230817 | 104400 | 19278237300 | 29100 | 29200 | 29250 | 29100 | 1464 |
| 512 | 20230817 | 104300 | 19235511200 | 29150 | 29050 | 29150 | 29050 | 1125 |
| 513 | 20230817 | 104200 | 19202752000 | 29050 | 29050 | 29100 | 29000 | 2160 |
| 514 | 20230817 | 104100 | 19139989500 | 29050 | 29000 | 29050 | 28950 | 993 |
| 515 | 20230817 | 104000 | 19111182200 | 29000 | 28950 | 29000 | 28900 | 504 |
| 516 | 20230817 | 103900 | 19096587700 | 28950 | 28800 | 28950 | 28800 | 2415 |
| 517 | 20230817 | 103800 | 19026863600 | 28750 | 28700 | 28800 | 28700 | 1566 |
| 518 | 20230817 | 103700 | 18981800500 | 28700 | 28750 | 28750 | 28700 | 1017 |
| 519 | 20230817 | 103600 | 18952581050 | 28750 | 28700 | 28750 | 28650 | 1147 |
| 520 | 20230817 | 103500 | 18919666100 | 28650 | 28750 | 28800 | 28650 | 1305 |
| 521 | 20230817 | 103400 | 18882182050 | 28700 | 28700 | 28800 | 28700 | 2363 |
| 522 | 20230817 | 103300 | 18814297550 | 28700 | 28700 | 28750 | 28650 | 1477 |
| 523 | 20230817 | 103200 | 18771946150 | 28700 | 28850 | 28850 | 28700 | 1459 |
| 524 | 20230817 | 103100 | 18729931650 | 28900 | 28850 | 28900 | 28800 | 1335 |
| 525 | 20230817 | 103000 | 18691422800 | 28850 | 28900 | 29000 | 28850 | 841 |
| 526 | 20230817 | 102900 | 18667069050 | 28900 | 28600 | 29050 | 28600 | 2721 |
| 527 | 20230817 | 102800 | 18588690550 | 28600 | 28600 | 28650 | 28550 | 1567 |
| 528 | 20230817 | 102700 | 18543874200 | 28650 | 28700 | 28700 | 28600 | 5153 |
| 529 | 20230817 | 102600 | 18396427850 | 28700 | 28700 | 28700 | 28650 | 1423 |
| 530 | 20230817 | 102500 | 18355613550 | 28700 | 28750 | 28800 | 28650 | 2291 |
| 531 | 20230817 | 102400 | 18289907100 | 28750 | 28700 | 29150 | 28700 | 3749 |
| 532 | 20230817 | 102300 | 18181973750 | 28700 | 28700 | 28750 | 28650 | 2089 |
| 533 | 20230817 | 102200 | 18122018500 | 28650 | 28650 | 28700 | 28600 | 1981 |
| 534 | 20230817 | 102100 | 18065257800 | 28700 | 28700 | 28850 | 28650 | 2047 |
| 535 | 20230817 | 102000 | 18006387400 | 28700 | 28800 | 28800 | 28650 | 1565 |
| 536 | 20230817 | 101900 | 17961449300 | 28850 | 28750 | 28850 | 28600 | 8532 |
| 537 | 20230817 | 101800 | 17716637050 | 28750 | 28750 | 28800 | 28750 | 1890 |
| 538 | 20230817 | 101700 | 17662234650 | 28750 | 28900 | 28950 | 28750 | 7645 |
| 539 | 20230817 | 101600 | 17441615100 | 28950 | 29000 | 29000 | 28900 | 1249 |
| 540 | 20230817 | 101500 | 17405452300 | 29000 | 28950 | 29000 | 28900 | 1124 |
| 541 | 20230817 | 101400 | 17372913900 | 28950 | 29000 | 29000 | 28950 | 788 |
| 542 | 20230817 | 101300 | 17350092850 | 29000 | 29000 | 29050 | 28950 | 1171 |
| 543 | 20230817 | 101200 | 17316152800 | 29050 | 29050 | 29100 | 29000 | 5007 |
| 544 | 20230817 | 101100 | 17170903050 | 29050 | 29150 | 29200 | 29050 | 4326 |
| 545 | 20230817 | 101000 | 17045004550 | 29250 | 29250 | 29300 | 29200 | 2056 |
| 546 | 20230817 | 100900 | 16984903350 | 29300 | 29400 | 29400 | 29250 | 1504 |
| 547 | 20230817 | 100800 | 16940813500 | 29400 | 29500 | 29550 | 29350 | 5293 |
| 548 | 20230817 | 100700 | 16785018850 | 29400 | 29550 | 29600 | 29400 | 3703 |
| 549 | 20230817 | 100600 | 16675758900 | 29600 | 29900 | 29900 | 29400 | 21233 |
| 550 | 20230817 | 100500 | 16047343650 | 29900 | 30000 | 30050 | 29800 | 4035 |
| 551 | 20230817 | 100400 | 15926601700 | 30050 | 30100 | 30150 | 30050 | 1725 |
| 552 | 20230817 | 100300 | 15874699200 | 30150 | 30100 | 30150 | 30100 | 1179 |
| 553 | 20230817 | 100200 | 15839189350 | 30150 | 30150 | 30150 | 30050 | 1933 |
| 554 | 20230817 | 100100 | 15780969250 | 30100 | 30000 | 30100 | 29950 | 2474 |
| 555 | 20230817 | 100000 | 15706672200 | 29950 | 30050 | 30050 | 29900 | 1414 |
| 556 | 20230817 | 095900 | 15664265800 | 29950 | 30150 | 30150 | 29850 | 11400 |
| 557 | 20230817 | 095800 | 15322426300 | 30150 | 30050 | 30150 | 30050 | 1424 |
| 558 | 20230817 | 095700 | 15279557100 | 30100 | 30100 | 30150 | 30050 | 1520 |
| 559 | 20230817 | 095600 | 15233799650 | 30100 | 30050 | 30100 | 30000 | 1734 |
| 560 | 20230817 | 095500 | 15181682000 | 30000 | 29950 | 30050 | 29950 | 3773 |
| 561 | 20230817 | 095400 | 15068602150 | 29950 | 29950 | 30100 | 29950 | 4339 |
| 562 | 20230817 | 095300 | 14938313300 | 30000 | 29850 | 30000 | 29850 | 2234 |
| 563 | 20230817 | 095200 | 14871460500 | 29900 | 29800 | 29900 | 29750 | 1307 |
| 564 | 20230817 | 095100 | 14832478800 | 29750 | 29700 | 29800 | 29700 | 1675 |
| 565 | 20230817 | 095000 | 14782630600 | 29800 | 29800 | 29900 | 29700 | 4025 |
| 566 | 20230817 | 094900 | 14662687250 | 29900 | 29650 | 30150 | 29600 | 8994 |
| 567 | 20230817 | 094800 | 14394086200 | 29650 | 29550 | 29900 | 29500 | 7241 |
| 568 | 20230817 | 094700 | 14179106500 | 29550 | 29800 | 29800 | 29500 | 5938 |
| 569 | 20230817 | 094600 | 14002919200 | 29800 | 29750 | 29800 | 29750 | 2331 |
| 570 | 20230817 | 094500 | 13933485000 | 29700 | 29650 | 29800 | 29650 | 5729 |
| 571 | 20230817 | 094400 | 13763288300 | 29650 | 29500 | 29650 | 29450 | 3033 |
| 572 | 20230817 | 094300 | 13673576300 | 29500 | 29400 | 29650 | 29400 | 2351 |
| 573 | 20230817 | 094200 | 13604144950 | 29450 | 29350 | 29500 | 29300 | 12239 |
| 574 | 20230817 | 094100 | 13244440000 | 29350 | 29550 | 29650 | 29350 | 4368 |
| 575 | 20230817 | 094000 | 13115662050 | 29600 | 29650 | 29700 | 29400 | 9105 |
| 576 | 20230817 | 093900 | 12846783000 | 29600 | 29350 | 29650 | 29200 | 5111 |
| 577 | 20230817 | 093800 | 12696375950 | 29350 | 29400 | 29500 | 29150 | 10850 |
| 578 | 20230817 | 093700 | 12377747050 | 29300 | 29350 | 29400 | 29100 | 14325 |
| 579 | 20230817 | 093600 | 11958772850 | 29400 | 29100 | 29400 | 29050 | 8371 |
| 580 | 20230817 | 093500 | 11714366650 | 29100 | 28950 | 29100 | 28850 | 3795 |
| 581 | 20230817 | 093400 | 11604435800 | 28950 | 28750 | 28950 | 28750 | 5104 |
| 582 | 20230817 | 093300 | 11457123100 | 28750 | 28850 | 28900 | 28650 | 7673 |
| 583 | 20230817 | 093200 | 11236496150 | 28850 | 28750 | 28850 | 28650 | 5038 |
| 584 | 20230817 | 093100 | 11091726600 | 28750 | 28600 | 28850 | 28500 | 4887 |
| 585 | 20230817 | 093000 | 10951432000 | 28600 | 28350 | 28650 | 28250 | 4075 |
| 586 | 20230817 | 092900 | 10835634100 | 28300 | 28400 | 28600 | 28300 | 15037 |
| 587 | 20230817 | 092800 | 10408327250 | 28400 | 28300 | 28550 | 28300 | 4871 |
| 588 | 20230817 | 092700 | 10270035150 | 28300 | 28550 | 28650 | 28300 | 9646 |
| 589 | 20230817 | 092600 | 9995996150 | 28600 | 28650 | 28750 | 28600 | 5837 |
| 590 | 20230817 | 092500 | 9828781800 | 28650 | 28400 | 28750 | 28250 | 9649 |
| 591 | 20230817 | 092400 | 9553412750 | 28350 | 28700 | 28700 | 28250 | 17670 |
| 592 | 20230817 | 092300 | 9050475950 | 28700 | 28900 | 28950 | 28700 | 5729 |
| 593 | 20230817 | 092200 | 8885370700 | 28900 | 28550 | 29000 | 28500 | 13028 |
| 594 | 20230817 | 092100 | 8511222900 | 28500 | 28950 | 29100 | 28450 | 15367 |
| 595 | 20230817 | 092000 | 8069826850 | 28950 | 28900 | 29350 | 28800 | 42791 |
| 596 | 20230817 | 091900 | 6821281800 | 28900 | 28700 | 28950 | 28450 | 17711 |
| 597 | 20230817 | 091800 | 6312533150 | 28500 | 28950 | 29000 | 28350 | 38591 |
| 598 | 20230817 | 091700 | 5201850000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 599 | 20230817 | 091600 | 5201850000 | 29200 | 29200 | 29200 | 29200 | 0 |
| 600 | 20230817 | 091500 | 5201850000 | 29200 | 29600 | 29650 | 29200 | 15217 |
| 601 | 20230817 | 091400 | 4753100700 | 29600 | 29700 | 29950 | 29600 | 13757 |
| 602 | 20230817 | 091300 | 4343897750 | 29600 | 30100 | 30150 | 29550 | 16535 |
| 603 | 20230817 | 091200 | 3851432150 | 30100 | 30300 | 30350 | 30100 | 4300 |
| 604 | 20230817 | 091100 | 3721449250 | 30300 | 29950 | 30600 | 29900 | 12507 |
| 605 | 20230817 | 091000 | 3343896900 | 29900 | 30100 | 30150 | 29800 | 14625 |
| 606 | 20230817 | 090900 | 2905740600 | 30000 | 30500 | 30500 | 29900 | 20112 |
| 607 | 20230817 | 090800 | 2300817200 | 30550 | 30700 | 30800 | 30500 | 9176 |
| 608 | 20230817 | 090700 | 2020000050 | 30700 | 31150 | 31200 | 30650 | 14669 |
| 609 | 20230817 | 090600 | 1565891000 | 31100 | 31450 | 31450 | 31100 | 5808 |
| 610 | 20230817 | 090500 | 1384200650 | 31450 | 31500 | 31750 | 31450 | 8889 |
| 611 | 20230817 | 090400 | 1104211300 | 31500 | 31350 | 31500 | 31250 | 6853 |
| 612 | 20230817 | 090300 | 889299000 | 31350 | 31600 | 31650 | 31300 | 9430 |
| 613 | 20230817 | 090200 | 592015050 | 31650 | 32050 | 32050 | 31550 | 8084 |
| 614 | 20230817 | 090100 | 335423050 | 32050 | 32050 | 32100 | 31900 | 5899 |
| 615 | 20230817 | 090000 | 146717500 | 32050 | 32400 | 32400 | 31950 | 4453 |