32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 3 | 20230817 | 190600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20230817 | 190500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20230817 | 190400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20230817 | 190300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20230817 | 190200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20230817 | 190100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20230817 | 190000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20230817 | 185900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20230817 | 185800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20230817 | 185700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20230817 | 185600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20230817 | 185500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20230817 | 185400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20230817 | 185300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20230817 | 185200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20230817 | 185100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20230817 | 185000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20230817 | 184900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20230817 | 184800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20230817 | 184700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20230817 | 184600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20230817 | 184500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20230817 | 184400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20230817 | 184300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20230817 | 184200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20230817 | 184100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20230817 | 184000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20230817 | 183900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20230817 | 183800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20230817 | 183700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 33 | 20230817 | 183600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20230817 | 183500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20230817 | 183400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20230817 | 183300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20230817 | 183200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20230817 | 183100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20230817 | 183000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20230817 | 182900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20230817 | 182800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20230817 | 182700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20230817 | 182600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20230817 | 182500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20230817 | 182400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20230817 | 182300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20230817 | 182200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20230817 | 182100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20230817 | 182000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20230817 | 181900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20230817 | 181800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20230817 | 181700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20230817 | 181600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20230817 | 181500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20230817 | 181400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20230817 | 181300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20230817 | 181200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20230817 | 181100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20230817 | 181000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20230817 | 180900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20230817 | 180800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20230817 | 180700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 63 | 20230817 | 180600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20230817 | 180500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20230817 | 180400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20230817 | 180300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20230817 | 180200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20230817 | 180100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20230817 | 180000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20230817 | 175900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20230817 | 175800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20230817 | 175700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20230817 | 175600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20230817 | 175500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20230817 | 175400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20230817 | 175300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20230817 | 175200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20230817 | 175100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20230817 | 175000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20230817 | 174900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20230817 | 174800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20230817 | 174700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20230817 | 174600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20230817 | 174500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20230817 | 174400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20230817 | 174300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20230817 | 174200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20230817 | 174100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20230817 | 174000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20230817 | 173900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20230817 | 173800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20230817 | 173700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 93 | 20230817 | 173600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20230817 | 173500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20230817 | 173400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20230817 | 173300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20230817 | 173200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20230817 | 173100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20230817 | 173000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20230817 | 172900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20230817 | 172800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20230817 | 172700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20230817 | 172600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20230817 | 172500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20230817 | 172400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20230817 | 172300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20230817 | 172200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20230817 | 172100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20230817 | 172000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20230817 | 171900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20230817 | 171800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20230817 | 171700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20230817 | 171600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20230817 | 171500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20230817 | 171400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20230817 | 171300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20230817 | 171200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20230817 | 171100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20230817 | 171000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20230817 | 170900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20230817 | 170800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20230817 | 170700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 123 | 20230817 | 170600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20230817 | 170500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20230817 | 170400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20230817 | 170300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20230817 | 170200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20230817 | 170100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20230817 | 170000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20230817 | 165900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20230817 | 165800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20230817 | 165700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20230817 | 165600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20230817 | 165500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20230817 | 165400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20230817 | 165300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20230817 | 165200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20230817 | 165100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20230817 | 165000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20230817 | 164900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20230817 | 164800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20230817 | 164700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20230817 | 164600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20230817 | 164500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20230817 | 164400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20230817 | 164300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20230817 | 164200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20230817 | 164100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20230817 | 164000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20230817 | 163900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20230817 | 163800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20230817 | 163700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 153 | 20230817 | 163600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20230817 | 163500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20230817 | 163400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20230817 | 163300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20230817 | 163200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20230817 | 163100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20230817 | 163000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20230817 | 162900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20230817 | 162800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20230817 | 162700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20230817 | 162600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20230817 | 162500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20230817 | 162400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20230817 | 162300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20230817 | 162200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20230817 | 162100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20230817 | 162000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20230817 | 161900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20230817 | 161800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20230817 | 161700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20230817 | 161600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20230817 | 161500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20230817 | 161400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20230817 | 161300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20230817 | 161200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20230817 | 161100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20230817 | 161000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20230817 | 160900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20230817 | 160800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20230817 | 160700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 183 | 20230817 | 160600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20230817 | 160500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20230817 | 160400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20230817 | 160300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20230817 | 160200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20230817 | 160100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20230817 | 160000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20230817 | 155900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20230817 | 155800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20230817 | 155700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20230817 | 155600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20230817 | 155500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20230817 | 155400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20230817 | 155300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20230817 | 155200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20230817 | 155100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20230817 | 155000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20230817 | 154900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20230817 | 154800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20230817 | 154700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20230817 | 154600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20230817 | 154500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20230817 | 154400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20230817 | 154300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20230817 | 154200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230817 | 154100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20230817 | 154000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20230817 | 153900 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20230817 | 153800 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20230817 | 153700 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 213 | 20230817 | 153600 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20230817 | 153500 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20230817 | 153400 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20230817 | 153300 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20230817 | 153200 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20230817 | 153100 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20230817 | 153000 | 7248854450 | 22900 | 22900 | 22900 | 22900 | 6354 |
| 220 | 20230817 | 152900 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20230817 | 152800 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20230817 | 152700 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20230817 | 152600 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20230817 | 152500 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20230817 | 152400 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20230817 | 152300 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20230817 | 152200 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20230817 | 152100 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20230817 | 152000 | 7103347850 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20230817 | 151900 | 7103347850 | 23000 | 23000 | 23000 | 22850 | 1897 |
| 231 | 20230817 | 151800 | 7059825950 | 22950 | 22850 | 22950 | 22850 | 707 |
| 232 | 20230817 | 151700 | 7043631450 | 22900 | 22900 | 22900 | 22850 | 991 |
| 233 | 20230817 | 151600 | 7020962500 | 22850 | 22850 | 22900 | 22850 | 601 |
| 234 | 20230817 | 151500 | 7007219750 | 22900 | 22900 | 22900 | 22850 | 445 |
| 235 | 20230817 | 151400 | 6997047450 | 22900 | 22900 | 22900 | 22900 | 670 |
| 236 | 20230817 | 151300 | 6981704450 | 22950 | 22950 | 22950 | 22900 | 754 |
| 237 | 20230817 | 151200 | 6964435800 | 22950 | 22900 | 22950 | 22900 | 231 |
| 238 | 20230817 | 151100 | 6959138900 | 22900 | 22900 | 22950 | 22900 | 134 |
| 239 | 20230817 | 151000 | 6956069450 | 22900 | 22950 | 22950 | 22900 | 241 |
| 240 | 20230817 | 150900 | 6950547400 | 22950 | 22950 | 22950 | 22900 | 230 |
| 241 | 20230817 | 150800 | 6945273900 | 22950 | 22950 | 22950 | 22900 | 1357 |
| 242 | 20230817 | 150700 | 6914186550 | 22950 | 22950 | 23050 | 22900 | 185 |
| 243 | 20230817 | 150600 | 6909941900 | 23050 | 22950 | 23050 | 22900 | 623 |
| 244 | 20230817 | 150500 | 6895664100 | 22950 | 22950 | 23000 | 22900 | 690 |
| 245 | 20230817 | 150400 | 6879817650 | 22950 | 23000 | 23000 | 22950 | 370 |
| 246 | 20230817 | 150300 | 6871321900 | 22950 | 22950 | 22950 | 22850 | 1207 |
| 247 | 20230817 | 150200 | 6843670250 | 22900 | 22950 | 22950 | 22900 | 915 |
| 248 | 20230817 | 150100 | 6822710850 | 22950 | 22950 | 23000 | 22950 | 38 |
| 249 | 20230817 | 150000 | 6821837450 | 23000 | 22950 | 23000 | 22900 | 546 |
| 250 | 20230817 | 145900 | 6809317900 | 22950 | 22950 | 22950 | 22900 | 645 |
| 251 | 20230817 | 145800 | 6794516450 | 22950 | 22900 | 22950 | 22850 | 337 |
| 252 | 20230817 | 145700 | 6786799400 | 22950 | 22950 | 22950 | 22900 | 74 |
| 253 | 20230817 | 145600 | 6785103100 | 22950 | 23000 | 23000 | 22950 | 487 |
| 254 | 20230817 | 145500 | 6773926300 | 23000 | 23000 | 23000 | 22950 | 368 |
| 255 | 20230817 | 145400 | 6765475550 | 23000 | 22900 | 23000 | 22900 | 207 |
| 256 | 20230817 | 145300 | 6760725000 | 22950 | 22900 | 23000 | 22900 | 388 |
| 257 | 20230817 | 145200 | 6751820850 | 22900 | 22900 | 22950 | 22900 | 3724 |
| 258 | 20230817 | 145100 | 6666540400 | 22900 | 22950 | 23000 | 22900 | 282 |
| 259 | 20230817 | 145000 | 6660069250 | 22950 | 22900 | 22950 | 22900 | 119 |
| 260 | 20230817 | 144900 | 6657340350 | 22900 | 22950 | 22950 | 22900 | 357 |
| 261 | 20230817 | 144800 | 6649163100 | 22950 | 22900 | 22950 | 22850 | 1257 |
| 262 | 20230817 | 144700 | 6620377400 | 22900 | 22900 | 22950 | 22900 | 282 |
| 263 | 20230817 | 144600 | 6613914300 | 22900 | 22900 | 22950 | 22900 | 63 |
| 264 | 20230817 | 144500 | 6612471150 | 22900 | 22900 | 22950 | 22900 | 203 |
| 265 | 20230817 | 144400 | 6607820900 | 22900 | 23000 | 23000 | 22900 | 844 |
| 266 | 20230817 | 144300 | 6588455950 | 23000 | 23000 | 23000 | 22950 | 89 |
| 267 | 20230817 | 144200 | 6586409050 | 23000 | 23000 | 23000 | 22950 | 379 |
| 268 | 20230817 | 144100 | 6577699450 | 23000 | 22950 | 23100 | 22950 | 218 |
| 269 | 20230817 | 144000 | 6572687150 | 22950 | 22900 | 23150 | 22900 | 1069 |
| 270 | 20230817 | 143900 | 6548054100 | 22900 | 22950 | 23000 | 22900 | 483 |
| 271 | 20230817 | 143800 | 6536979550 | 22950 | 22850 | 23150 | 22850 | 3574 |
| 272 | 20230817 | 143700 | 6454937100 | 22850 | 22900 | 22900 | 22850 | 1282 |
| 273 | 20230817 | 143600 | 6425642300 | 22900 | 22850 | 22900 | 22850 | 154 |
| 274 | 20230817 | 143500 | 6422122250 | 22900 | 22900 | 22900 | 22850 | 152 |
| 275 | 20230817 | 143400 | 6418645000 | 22900 | 22900 | 22900 | 22850 | 628 |
| 276 | 20230817 | 143300 | 6404271650 | 22950 | 22950 | 22950 | 22900 | 200 |
| 277 | 20230817 | 143200 | 6399689600 | 22950 | 22900 | 22950 | 22850 | 235 |
| 278 | 20230817 | 143100 | 6394307500 | 22900 | 22850 | 23000 | 22850 | 1167 |
| 279 | 20230817 | 143000 | 6367615650 | 22900 | 22900 | 22900 | 22850 | 393 |
| 280 | 20230817 | 142900 | 6358624400 | 22900 | 22950 | 22950 | 22900 | 1919 |
| 281 | 20230817 | 142800 | 6314641650 | 22950 | 23000 | 23000 | 22950 | 51 |
| 282 | 20230817 | 142700 | 6313468750 | 23000 | 22950 | 23000 | 22950 | 325 |
| 283 | 20230817 | 142600 | 6305999150 | 23000 | 23000 | 23000 | 22950 | 324 |
| 284 | 20230817 | 142500 | 6298554050 | 23000 | 23000 | 23000 | 23000 | 149 |
| 285 | 20230817 | 142400 | 6295127050 | 23000 | 23000 | 23000 | 22950 | 956 |
| 286 | 20230817 | 142300 | 6273139150 | 22950 | 22950 | 23000 | 22950 | 165 |
| 287 | 20230817 | 142200 | 6269351650 | 23000 | 22950 | 23000 | 22950 | 342 |
| 288 | 20230817 | 142100 | 6261495600 | 22950 | 23050 | 23050 | 22950 | 152 |
| 289 | 20230817 | 142000 | 6258004750 | 23000 | 23000 | 23050 | 23000 | 229 |
| 290 | 20230817 | 141900 | 6252737100 | 23000 | 23050 | 23050 | 23000 | 45 |
| 291 | 20230817 | 141800 | 6251699950 | 23050 | 23000 | 23050 | 23000 | 264 |
| 292 | 20230817 | 141700 | 6245622300 | 23050 | 23050 | 23050 | 23000 | 37 |
| 293 | 20230817 | 141600 | 6244770050 | 22950 | 23100 | 23100 | 22950 | 230 |
| 294 | 20230817 | 141500 | 6239472800 | 23050 | 23050 | 23050 | 23000 | 382 |
| 295 | 20230817 | 141400 | 6230675150 | 23000 | 23000 | 23050 | 23000 | 29 |
| 296 | 20230817 | 141300 | 6230007600 | 23000 | 22950 | 23000 | 22950 | 325 |
| 297 | 20230817 | 141200 | 6222540250 | 23000 | 23000 | 23000 | 22800 | 4384 |
| 298 | 20230817 | 141100 | 6122179800 | 23000 | 23000 | 23050 | 23000 | 179 |
| 299 | 20230817 | 141000 | 6118062050 | 23050 | 23100 | 23100 | 23000 | 58 |
| 300 | 20230817 | 140900 | 6116725400 | 23000 | 23000 | 23000 | 22900 | 2057 |
| 301 | 20230817 | 140800 | 6069474900 | 22950 | 23000 | 23000 | 22950 | 179 |
| 302 | 20230817 | 140700 | 6065365100 | 23000 | 22950 | 23000 | 22950 | 267 |
| 303 | 20230817 | 140600 | 6059231200 | 23000 | 23000 | 23000 | 22950 | 113 |
| 304 | 20230817 | 140500 | 6056636700 | 22950 | 23000 | 23000 | 22950 | 209 |
| 305 | 20230817 | 140400 | 6051835400 | 22950 | 22950 | 23000 | 22950 | 150 |
| 306 | 20230817 | 140300 | 6048391950 | 22950 | 22950 | 23050 | 22950 | 605 |
| 307 | 20230817 | 140200 | 6034485850 | 22950 | 22950 | 23000 | 22950 | 393 |
| 308 | 20230817 | 140100 | 6025453150 | 23000 | 22950 | 23000 | 22950 | 264 |
| 309 | 20230817 | 140000 | 6019388950 | 22950 | 23000 | 23000 | 22950 | 301 |
| 310 | 20230817 | 135900 | 6012476500 | 23000 | 22950 | 23000 | 22950 | 167 |
| 311 | 20230817 | 135800 | 6008642350 | 22950 | 22950 | 23000 | 22950 | 180 |
| 312 | 20230817 | 135700 | 6004509750 | 22950 | 23000 | 23000 | 22950 | 206 |
| 313 | 20230817 | 135600 | 5999778650 | 23000 | 23000 | 23100 | 23000 | 539 |
| 314 | 20230817 | 135500 | 5987380350 | 23100 | 23100 | 23150 | 23000 | 4113 |
| 315 | 20230817 | 135400 | 5892466500 | 23100 | 23150 | 23150 | 23100 | 1019 |
| 316 | 20230817 | 135300 | 5868909400 | 23100 | 23100 | 23150 | 23100 | 786 |
| 317 | 20230817 | 135200 | 5850751500 | 23100 | 23100 | 23100 | 23050 | 241 |
| 318 | 20230817 | 135100 | 5845190200 | 23100 | 23100 | 23100 | 23050 | 233 |
| 319 | 20230817 | 135000 | 5839817500 | 23100 | 23050 | 23100 | 23050 | 998 |
| 320 | 20230817 | 134900 | 5816813150 | 23050 | 23000 | 23100 | 23000 | 123 |
| 321 | 20230817 | 134800 | 5813981550 | 23050 | 23050 | 23100 | 23000 | 542 |
| 322 | 20230817 | 134700 | 5801492650 | 23000 | 23050 | 23050 | 23000 | 181 |
| 323 | 20230817 | 134600 | 5797327450 | 23050 | 23050 | 23050 | 23000 | 163 |
| 324 | 20230817 | 134500 | 5793576300 | 23050 | 22950 | 23050 | 22950 | 1143 |
| 325 | 20230817 | 134400 | 5767287600 | 22950 | 22950 | 23000 | 22950 | 395 |
| 326 | 20230817 | 134300 | 5758217500 | 22950 | 23050 | 23050 | 22900 | 642 |
| 327 | 20230817 | 134200 | 5743490550 | 23000 | 22950 | 23000 | 22950 | 329 |
| 328 | 20230817 | 134100 | 5735931950 | 22950 | 22950 | 23000 | 22900 | 253 |
| 329 | 20230817 | 134000 | 5730127600 | 22950 | 22900 | 22950 | 22900 | 120 |
| 330 | 20230817 | 133900 | 5727375450 | 22950 | 22950 | 23000 | 22950 | 771 |
| 331 | 20230817 | 133800 | 5709680400 | 23000 | 23000 | 23050 | 22950 | 1435 |
| 332 | 20230817 | 133700 | 5676733650 | 23050 | 23000 | 23050 | 23000 | 21 |
| 333 | 20230817 | 133600 | 5676249700 | 23000 | 23050 | 23050 | 22950 | 402 |
| 334 | 20230817 | 133500 | 5667008000 | 23000 | 23000 | 23050 | 22950 | 631 |
| 335 | 20230817 | 133400 | 5652487050 | 23000 | 23050 | 23050 | 23000 | 145 |
| 336 | 20230817 | 133300 | 5649150150 | 23000 | 23050 | 23050 | 23000 | 187 |
| 337 | 20230817 | 133200 | 5644847150 | 23000 | 23000 | 23050 | 23000 | 61 |
| 338 | 20230817 | 133100 | 5643441200 | 23050 | 22950 | 23050 | 22950 | 598 |
| 339 | 20230817 | 133000 | 5629686850 | 23000 | 23000 | 23050 | 22950 | 521 |
| 340 | 20230817 | 132900 | 5617716600 | 23050 | 23000 | 23050 | 23000 | 36 |
| 341 | 20230817 | 132800 | 5616887350 | 23000 | 23000 | 23050 | 23000 | 539 |
| 342 | 20230817 | 132700 | 5604488050 | 23000 | 23000 | 23000 | 22950 | 179 |
| 343 | 20230817 | 132600 | 5600374550 | 23000 | 22950 | 23000 | 22950 | 74 |
| 344 | 20230817 | 132500 | 5598674850 | 22950 | 23000 | 23000 | 22950 | 67 |
| 345 | 20230817 | 132400 | 5597135750 | 23000 | 23000 | 23000 | 22950 | 112 |
| 346 | 20230817 | 132300 | 5594563350 | 23000 | 22950 | 23000 | 22950 | 301 |
| 347 | 20230817 | 132200 | 5587651300 | 23000 | 22950 | 23000 | 22950 | 175 |
| 348 | 20230817 | 132100 | 5583633900 | 23000 | 22950 | 23000 | 22900 | 330 |
| 349 | 20230817 | 132000 | 5576069850 | 22950 | 23000 | 23000 | 22900 | 432 |
| 350 | 20230817 | 131900 | 5566161200 | 22950 | 22950 | 22950 | 22950 | 62 |
| 351 | 20230817 | 131800 | 5564738300 | 23000 | 23050 | 23050 | 22900 | 93 |
| 352 | 20230817 | 131700 | 5562600400 | 23050 | 23000 | 23050 | 22950 | 207 |
| 353 | 20230817 | 131600 | 5557839200 | 23000 | 22950 | 23000 | 22950 | 14 |
| 354 | 20230817 | 131500 | 5557517450 | 23000 | 23000 | 23000 | 22950 | 61 |
| 355 | 20230817 | 131400 | 5556114500 | 22950 | 23000 | 23000 | 22900 | 522 |
| 356 | 20230817 | 131300 | 5544157700 | 23000 | 23000 | 23050 | 23000 | 107 |
| 357 | 20230817 | 131200 | 5541691900 | 22950 | 22950 | 23050 | 22950 | 843 |
| 358 | 20230817 | 131100 | 5522340050 | 22950 | 23000 | 23000 | 22950 | 2110 |
| 359 | 20230817 | 131000 | 5473861400 | 22950 | 22950 | 23000 | 22950 | 266 |
| 360 | 20230817 | 130900 | 5467754150 | 22950 | 23000 | 23000 | 22950 | 411 |
| 361 | 20230817 | 130800 | 5458321200 | 22950 | 22950 | 22950 | 22950 | 6 |
| 362 | 20230817 | 130700 | 5458183500 | 22950 | 23000 | 23000 | 22950 | 25 |
| 363 | 20230817 | 130600 | 5457608850 | 23000 | 22950 | 23000 | 22950 | 570 |
| 364 | 20230817 | 130500 | 5444522450 | 22950 | 22900 | 22950 | 22900 | 216 |
| 365 | 20230817 | 130400 | 5439572850 | 22900 | 22950 | 22950 | 22900 | 214 |
| 366 | 20230817 | 130300 | 5434672000 | 22950 | 22950 | 22950 | 22900 | 105 |
| 367 | 20230817 | 130200 | 5432264500 | 22950 | 22950 | 22950 | 22950 | 196 |
| 368 | 20230817 | 130100 | 5427766300 | 22950 | 22900 | 23000 | 22900 | 11 |
| 369 | 20230817 | 130000 | 5427513800 | 22900 | 23000 | 23000 | 22850 | 971 |
| 370 | 20230817 | 125900 | 5405280900 | 23000 | 23050 | 23050 | 23000 | 39 |
| 371 | 20230817 | 125800 | 5404383600 | 23000 | 22950 | 23000 | 22950 | 75 |
| 372 | 20230817 | 125700 | 5402658850 | 22950 | 22950 | 23000 | 22950 | 51 |
| 373 | 20230817 | 125600 | 5401488100 | 23000 | 23000 | 23000 | 22950 | 443 |
| 374 | 20230817 | 125500 | 5391299150 | 23000 | 22950 | 23000 | 22900 | 510 |
| 375 | 20230817 | 125400 | 5379610800 | 23000 | 22950 | 23000 | 22950 | 774 |
| 376 | 20230817 | 125300 | 5361843800 | 22950 | 23050 | 23050 | 22950 | 891 |
| 377 | 20230817 | 125200 | 5341365350 | 22950 | 23050 | 23050 | 22950 | 373 |
| 378 | 20230817 | 125100 | 5332786100 | 23050 | 23000 | 23050 | 23000 | 1302 |
| 379 | 20230817 | 125000 | 5302836000 | 23050 | 23100 | 23150 | 23050 | 1251 |
| 380 | 20230817 | 124900 | 5273991650 | 23100 | 23050 | 23100 | 23050 | 208 |
| 381 | 20230817 | 124800 | 5269196600 | 23100 | 23050 | 23100 | 23050 | 25 |
| 382 | 20230817 | 124700 | 5268619150 | 23050 | 23100 | 23100 | 23050 | 172 |
| 383 | 20230817 | 124600 | 5264652300 | 23100 | 23050 | 23100 | 23050 | 510 |
| 384 | 20230817 | 124500 | 5252872350 | 23000 | 23100 | 23100 | 23000 | 810 |
| 385 | 20230817 | 124400 | 5234166700 | 23050 | 23050 | 23100 | 23000 | 170 |
| 386 | 20230817 | 124300 | 5230249750 | 23050 | 23050 | 23100 | 23050 | 9 |
| 387 | 20230817 | 124200 | 5230042150 | 23050 | 23050 | 23050 | 23050 | 114 |
| 388 | 20230817 | 124100 | 5227414450 | 23050 | 23100 | 23100 | 23050 | 124 |
| 389 | 20230817 | 124000 | 5224550850 | 23050 | 23050 | 23150 | 23000 | 431 |
| 390 | 20230817 | 123900 | 5214629600 | 23100 | 23100 | 23150 | 23100 | 53 |
| 391 | 20230817 | 123800 | 5213403050 | 23150 | 23050 | 23150 | 23050 | 1051 |
| 392 | 20230817 | 123700 | 5189124350 | 23050 | 23050 | 23100 | 23050 | 521 |
| 393 | 20230817 | 123600 | 5177113150 | 23050 | 23150 | 23150 | 23050 | 87 |
| 394 | 20230817 | 123500 | 5175106800 | 23100 | 23100 | 23150 | 23050 | 2417 |
| 395 | 20230817 | 123400 | 5119308200 | 23100 | 23100 | 23150 | 23100 | 48 |
| 396 | 20230817 | 123300 | 5118198800 | 23100 | 23100 | 23150 | 23100 | 117 |
| 397 | 20230817 | 123200 | 5115492750 | 23100 | 23150 | 23150 | 23100 | 352 |
| 398 | 20230817 | 123100 | 5107346500 | 23150 | 23200 | 23200 | 23150 | 358 |
| 399 | 20230817 | 123000 | 5099058500 | 23200 | 23100 | 23200 | 23100 | 54 |
| 400 | 20230817 | 122900 | 5097808950 | 23100 | 23200 | 23200 | 23100 | 196 |
| 401 | 20230817 | 122800 | 5093268500 | 23200 | 23200 | 23200 | 23150 | 428 |
| 402 | 20230817 | 122700 | 5083359150 | 23150 | 23150 | 23200 | 23150 | 107 |
| 403 | 20230817 | 122600 | 5080881500 | 23200 | 23200 | 23250 | 23200 | 1630 |
| 404 | 20230817 | 122500 | 5043065450 | 23250 | 23200 | 23250 | 23200 | 179 |
| 405 | 20230817 | 122400 | 5038911900 | 23250 | 23250 | 23250 | 23200 | 103 |
| 406 | 20230817 | 122300 | 5036518950 | 23250 | 23200 | 23250 | 23200 | 87 |
| 407 | 20230817 | 122200 | 5034500350 | 23200 | 23200 | 23250 | 23200 | 18 |
| 408 | 20230817 | 122100 | 5034082550 | 23200 | 23250 | 23300 | 23200 | 158 |
| 409 | 20230817 | 122000 | 5030408400 | 23250 | 23150 | 23300 | 23150 | 141 |
| 410 | 20230817 | 121900 | 5027133450 | 23150 | 23250 | 23250 | 23150 | 43 |
| 411 | 20230817 | 121800 | 5026137000 | 23250 | 23200 | 23300 | 23200 | 36 |
| 412 | 20230817 | 121700 | 5025301400 | 23200 | 23300 | 23300 | 23200 | 93 |
| 413 | 20230817 | 121600 | 5023138950 | 23300 | 23300 | 23300 | 23200 | 122 |
| 414 | 20230817 | 121500 | 5020305800 | 23300 | 23250 | 23300 | 23200 | 772 |
| 415 | 20230817 | 121400 | 5002357700 | 23250 | 23300 | 23300 | 23250 | 73 |
| 416 | 20230817 | 121300 | 5000658550 | 23250 | 23300 | 23300 | 23250 | 95 |
| 417 | 20230817 | 121200 | 4998446800 | 23250 | 23300 | 23300 | 23250 | 63 |
| 418 | 20230817 | 121100 | 4996979550 | 23300 | 23250 | 23300 | 23250 | 16 |
| 419 | 20230817 | 121000 | 4996606900 | 23250 | 23300 | 23300 | 23250 | 15 |
| 420 | 20230817 | 120900 | 4996257600 | 23300 | 23300 | 23300 | 23300 | 999 |
| 421 | 20230817 | 120800 | 4972980900 | 23350 | 23350 | 23350 | 23350 | 78 |
| 422 | 20230817 | 120700 | 4971159600 | 23350 | 23300 | 23350 | 23250 | 105 |
| 423 | 20230817 | 120600 | 4968712200 | 23350 | 23300 | 23350 | 23300 | 98 |
| 424 | 20230817 | 120500 | 4966427100 | 23300 | 23250 | 23300 | 23200 | 295 |
| 425 | 20230817 | 120400 | 4959553750 | 23300 | 23300 | 23300 | 23250 | 168 |
| 426 | 20230817 | 120300 | 4955639850 | 23250 | 23200 | 23300 | 23150 | 81 |
| 427 | 20230817 | 120200 | 4953757200 | 23200 | 23300 | 23300 | 23150 | 811 |
| 428 | 20230817 | 120100 | 4934953000 | 23300 | 23350 | 23350 | 23300 | 35 |
| 429 | 20230817 | 120000 | 4934137100 | 23350 | 23300 | 23350 | 23300 | 37 |
| 430 | 20230817 | 115900 | 4933274350 | 23300 | 23300 | 23300 | 23250 | 161 |
| 431 | 20230817 | 115800 | 4929523250 | 23300 | 23250 | 23300 | 23250 | 405 |
| 432 | 20230817 | 115700 | 4920086850 | 23200 | 23200 | 23200 | 23200 | 7 |
| 433 | 20230817 | 115600 | 4919924450 | 23150 | 23300 | 23300 | 23150 | 773 |
| 434 | 20230817 | 115500 | 4902013950 | 23250 | 23250 | 23300 | 23250 | 51 |
| 435 | 20230817 | 115400 | 4900825800 | 23250 | 23250 | 23300 | 23250 | 7 |
| 436 | 20230817 | 115300 | 4900662900 | 23300 | 23300 | 23300 | 23250 | 16 |
| 437 | 20230817 | 115200 | 4900290150 | 23300 | 23300 | 23300 | 23250 | 70 |
| 438 | 20230817 | 115100 | 4898661400 | 23300 | 23300 | 23300 | 23250 | 360 |
| 439 | 20230817 | 115000 | 4890273450 | 23200 | 23250 | 23300 | 23200 | 813 |
| 440 | 20230817 | 114900 | 4871410850 | 23250 | 23300 | 23300 | 23250 | 1116 |
| 441 | 20230817 | 114800 | 4845461300 | 23250 | 23300 | 23300 | 23250 | 18 |
| 442 | 20230817 | 114700 | 4845042150 | 23300 | 23300 | 23300 | 23250 | 72 |
| 443 | 20230817 | 114600 | 4843365250 | 23300 | 23300 | 23300 | 23250 | 827 |
| 444 | 20230817 | 114500 | 4824098750 | 23400 | 23300 | 23400 | 23300 | 74 |
| 445 | 20230817 | 114400 | 4822373750 | 23400 | 23350 | 23400 | 23300 | 910 |
| 446 | 20230817 | 114300 | 4801165950 | 23350 | 23400 | 23400 | 23300 | 664 |
| 447 | 20230817 | 114200 | 4785687600 | 23300 | 23350 | 23400 | 23250 | 201 |
| 448 | 20230817 | 114100 | 4781002350 | 23350 | 23300 | 23350 | 23300 | 101 |
| 449 | 20230817 | 114000 | 4778645800 | 23300 | 23350 | 23400 | 23300 | 104 |
| 450 | 20230817 | 113900 | 4776219550 | 23400 | 23400 | 23400 | 23300 | 211 |
| 451 | 20230817 | 113800 | 4771285650 | 23400 | 23300 | 23400 | 23250 | 288 |
| 452 | 20230817 | 113700 | 4764555450 | 23200 | 23350 | 23350 | 23200 | 649 |
| 453 | 20230817 | 113600 | 4749463200 | 23400 | 23400 | 23450 | 23350 | 332 |
| 454 | 20230817 | 113500 | 4741685800 | 23400 | 23400 | 23400 | 23300 | 266 |
| 455 | 20230817 | 113400 | 4735466750 | 23350 | 23300 | 23350 | 23300 | 141 |
| 456 | 20230817 | 113300 | 4732174900 | 23300 | 23350 | 23400 | 23300 | 46 |
| 457 | 20230817 | 113200 | 4731102700 | 23350 | 23350 | 23350 | 23250 | 99 |
| 458 | 20230817 | 113100 | 4728792550 | 23350 | 23300 | 23350 | 23200 | 695 |
| 459 | 20230817 | 113000 | 4712655000 | 23300 | 23350 | 23400 | 23300 | 77 |
| 460 | 20230817 | 112900 | 4710854650 | 23400 | 23400 | 23400 | 23300 | 96 |
| 461 | 20230817 | 112800 | 4708608600 | 23250 | 23400 | 23400 | 23250 | 141 |
| 462 | 20230817 | 112700 | 4705316250 | 23350 | 23400 | 23400 | 23350 | 47 |
| 463 | 20230817 | 112600 | 4704217700 | 23400 | 23400 | 23400 | 23350 | 74 |
| 464 | 20230817 | 112500 | 4702486150 | 23350 | 23400 | 23400 | 23300 | 104 |
| 465 | 20230817 | 112400 | 4700053250 | 23200 | 23400 | 23450 | 23200 | 1057 |
| 466 | 20230817 | 112300 | 4675418350 | 23400 | 23450 | 23450 | 23400 | 136 |
| 467 | 20230817 | 112200 | 4672229200 | 23500 | 23500 | 23500 | 23500 | 401 |
| 468 | 20230817 | 112100 | 4662805700 | 23550 | 23550 | 23550 | 23500 | 149 |
| 469 | 20230817 | 112000 | 4659299050 | 23500 | 23500 | 23550 | 23400 | 399 |
| 470 | 20230817 | 111900 | 4649938900 | 23500 | 23450 | 23500 | 23450 | 1807 |
| 471 | 20230817 | 111800 | 4607475700 | 23450 | 23450 | 23450 | 23250 | 644 |
| 472 | 20230817 | 111700 | 4592396300 | 23450 | 23350 | 23500 | 23350 | 1084 |
| 473 | 20230817 | 111600 | 4567016850 | 23250 | 23350 | 23350 | 23250 | 467 |
| 474 | 20230817 | 111500 | 4556113200 | 23350 | 23300 | 23350 | 23300 | 239 |
| 475 | 20230817 | 111400 | 4550536000 | 23300 | 23350 | 23350 | 23300 | 14 |
| 476 | 20230817 | 111300 | 4550209200 | 23350 | 23250 | 23350 | 23250 | 395 |
| 477 | 20230817 | 111200 | 4541000800 | 23250 | 23250 | 23250 | 23200 | 131 |
| 478 | 20230817 | 111100 | 4537955100 | 23250 | 23300 | 23300 | 23250 | 566 |
| 479 | 20230817 | 111000 | 4524770550 | 23300 | 23200 | 23350 | 23200 | 72 |
| 480 | 20230817 | 110900 | 4523096900 | 23200 | 23300 | 23300 | 23200 | 542 |
| 481 | 20230817 | 110800 | 4510500900 | 23250 | 23350 | 23350 | 23250 | 63 |
| 482 | 20230817 | 110700 | 4509034200 | 23350 | 23350 | 23400 | 23350 | 424 |
| 483 | 20230817 | 110600 | 4499132650 | 23350 | 23350 | 23350 | 23350 | 115 |
| 484 | 20230817 | 110500 | 4496447400 | 23350 | 23400 | 23400 | 23350 | 71 |
| 485 | 20230817 | 110400 | 4494789400 | 23300 | 23350 | 23350 | 23300 | 651 |
| 486 | 20230817 | 110300 | 4479609700 | 23350 | 23300 | 23350 | 23250 | 408 |
| 487 | 20230817 | 110200 | 4470086450 | 23300 | 23250 | 23300 | 23250 | 186 |
| 488 | 20230817 | 110100 | 4465753350 | 23250 | 23300 | 23300 | 23250 | 851 |
| 489 | 20230817 | 110000 | 4445960400 | 23250 | 23200 | 23250 | 23150 | 111 |
| 490 | 20230817 | 105900 | 4443380750 | 23250 | 23200 | 23250 | 23200 | 1038 |
| 491 | 20230817 | 105800 | 4419289850 | 23250 | 23150 | 23250 | 23100 | 492 |
| 492 | 20230817 | 105700 | 4407885400 | 23150 | 23100 | 23150 | 23050 | 1187 |
| 493 | 20230817 | 105600 | 4380466450 | 23100 | 23150 | 23200 | 22900 | 4893 |
| 494 | 20230817 | 105500 | 4267818950 | 23150 | 23150 | 23250 | 23150 | 73 |
| 495 | 20230817 | 105400 | 4266126500 | 23200 | 23200 | 23250 | 23200 | 112 |
| 496 | 20230817 | 105300 | 4263526300 | 23200 | 23200 | 23300 | 23200 | 92 |
| 497 | 20230817 | 105200 | 4261387300 | 23150 | 23200 | 23200 | 23050 | 505 |
| 498 | 20230817 | 105100 | 4249703500 | 23200 | 23250 | 23300 | 23200 | 3017 |
| 499 | 20230817 | 105000 | 4179619800 | 23250 | 23200 | 23250 | 23150 | 366 |
| 500 | 20230817 | 104900 | 4171126700 | 23200 | 23150 | 23200 | 23100 | 152 |
| 501 | 20230817 | 104800 | 4167607300 | 23150 | 23150 | 23150 | 23150 | 2 |
| 502 | 20230817 | 104700 | 4167561000 | 23100 | 23100 | 23200 | 23000 | 540 |
| 503 | 20230817 | 104600 | 4155064850 | 23100 | 22900 | 23100 | 22800 | 2443 |
| 504 | 20230817 | 104500 | 4099101250 | 22850 | 23150 | 23150 | 22850 | 801 |
| 505 | 20230817 | 104400 | 4080743050 | 23150 | 22950 | 23200 | 22950 | 59 |
| 506 | 20230817 | 104300 | 4079384100 | 23250 | 23000 | 23250 | 22900 | 67 |
| 507 | 20230817 | 104200 | 4077838250 | 23000 | 22950 | 23050 | 22850 | 342 |
| 508 | 20230817 | 104100 | 4069973100 | 22950 | 23000 | 23000 | 22700 | 3692 |
| 509 | 20230817 | 104000 | 3985773050 | 23000 | 22900 | 23000 | 22900 | 224 |
| 510 | 20230817 | 103900 | 3980629700 | 22900 | 22900 | 23000 | 22900 | 1399 |
| 511 | 20230817 | 103800 | 3948536650 | 22850 | 22900 | 22950 | 22800 | 712 |
| 512 | 20230817 | 103700 | 3932224250 | 22900 | 22800 | 22900 | 22800 | 663 |
| 513 | 20230817 | 103600 | 3917085550 | 22850 | 22800 | 22850 | 22750 | 650 |
| 514 | 20230817 | 103500 | 3902261250 | 22850 | 22800 | 22950 | 22700 | 1300 |
| 515 | 20230817 | 103400 | 3872640700 | 22800 | 23100 | 23100 | 22800 | 11577 |
| 516 | 20230817 | 103300 | 3607166100 | 23100 | 23200 | 23200 | 23050 | 1759 |
| 517 | 20230817 | 103200 | 3566556800 | 23100 | 23150 | 23250 | 23100 | 514 |
| 518 | 20230817 | 103100 | 3554661650 | 23250 | 23250 | 23300 | 23150 | 348 |
| 519 | 20230817 | 103000 | 3546585100 | 23250 | 23250 | 23350 | 23250 | 55 |
| 520 | 20230817 | 102900 | 3545305850 | 23400 | 23200 | 23400 | 23200 | 704 |
| 521 | 20230817 | 102800 | 3528958150 | 23250 | 23200 | 23300 | 23200 | 191 |
| 522 | 20230817 | 102700 | 3524525000 | 23200 | 23200 | 23250 | 23200 | 669 |
| 523 | 20230817 | 102600 | 3508977700 | 23250 | 23200 | 23250 | 23200 | 123 |
| 524 | 20230817 | 102500 | 3506118650 | 23200 | 23300 | 23300 | 23200 | 117 |
| 525 | 20230817 | 102400 | 3503396800 | 23250 | 23300 | 23300 | 23250 | 625 |
| 526 | 20230817 | 102300 | 3488860750 | 23350 | 23350 | 23400 | 23350 | 191 |
| 527 | 20230817 | 102200 | 3484400750 | 23300 | 23450 | 23450 | 23250 | 926 |
| 528 | 20230817 | 102100 | 3462801150 | 23450 | 23450 | 23500 | 23300 | 623 |
| 529 | 20230817 | 102000 | 3448221950 | 23450 | 23600 | 23600 | 23350 | 1267 |
| 530 | 20230817 | 101900 | 3418537100 | 23600 | 23500 | 23600 | 23500 | 1480 |
| 531 | 20230817 | 101800 | 3383629400 | 23550 | 23500 | 23550 | 23400 | 448 |
| 532 | 20230817 | 101700 | 3373118250 | 23400 | 23350 | 23500 | 23350 | 2834 |
| 533 | 20230817 | 101600 | 3306678400 | 23350 | 23400 | 23400 | 23350 | 359 |
| 534 | 20230817 | 101500 | 3298285950 | 23400 | 23400 | 23400 | 23350 | 199 |
| 535 | 20230817 | 101400 | 3293629400 | 23500 | 23400 | 23500 | 23250 | 1638 |
| 536 | 20230817 | 101300 | 3255303250 | 23400 | 23400 | 23450 | 23350 | 817 |
| 537 | 20230817 | 101200 | 3236184500 | 23400 | 23400 | 23450 | 23350 | 1625 |
| 538 | 20230817 | 101100 | 3198160900 | 23400 | 23350 | 23450 | 23350 | 370 |
| 539 | 20230817 | 101000 | 3189501000 | 23400 | 23350 | 23400 | 23350 | 344 |
| 540 | 20230817 | 100900 | 3181454900 | 23350 | 23400 | 23400 | 23350 | 476 |
| 541 | 20230817 | 100800 | 3170319150 | 23400 | 23450 | 23450 | 23350 | 726 |
| 542 | 20230817 | 100700 | 3153333650 | 23450 | 23400 | 23450 | 23350 | 168 |
| 543 | 20230817 | 100600 | 3149401500 | 23400 | 23300 | 23400 | 23250 | 678 |
| 544 | 20230817 | 100500 | 3133584750 | 23300 | 23250 | 23300 | 23250 | 202 |
| 545 | 20230817 | 100400 | 3128880000 | 23250 | 23300 | 23300 | 23250 | 90 |
| 546 | 20230817 | 100300 | 3126784100 | 23250 | 23200 | 23250 | 23200 | 259 |
| 547 | 20230817 | 100200 | 3120762500 | 23200 | 23250 | 23250 | 23200 | 187 |
| 548 | 20230817 | 100100 | 3116420850 | 23200 | 23200 | 23250 | 23200 | 894 |
| 549 | 20230817 | 100000 | 3095678200 | 23200 | 23150 | 23250 | 23150 | 331 |
| 550 | 20230817 | 095900 | 3087999950 | 23150 | 23200 | 23250 | 23150 | 1030 |
| 551 | 20230817 | 095800 | 3064104650 | 23200 | 23250 | 23300 | 23200 | 160 |
| 552 | 20230817 | 095700 | 3060381100 | 23250 | 23350 | 23350 | 23200 | 814 |
| 553 | 20230817 | 095600 | 3041456850 | 23250 | 23350 | 23350 | 23250 | 31 |
| 554 | 20230817 | 095500 | 3040735550 | 23250 | 23450 | 23450 | 23250 | 3514 |
| 555 | 20230817 | 095400 | 2958750200 | 23400 | 23450 | 23500 | 23400 | 1220 |
| 556 | 20230817 | 095300 | 2930133300 | 23400 | 23400 | 23500 | 23300 | 5679 |
| 557 | 20230817 | 095200 | 2797201450 | 23400 | 23350 | 23400 | 23350 | 2271 |
| 558 | 20230817 | 095100 | 2744069650 | 23350 | 23200 | 23350 | 23200 | 2866 |
| 559 | 20230817 | 095000 | 2677481950 | 23200 | 23150 | 23200 | 23150 | 729 |
| 560 | 20230817 | 094900 | 2660572200 | 23150 | 23100 | 23200 | 23100 | 754 |
| 561 | 20230817 | 094800 | 2643136150 | 23150 | 23050 | 23150 | 23050 | 624 |
| 562 | 20230817 | 094700 | 2628703950 | 23100 | 23050 | 23100 | 23000 | 289 |
| 563 | 20230817 | 094600 | 2622043200 | 23050 | 23050 | 23100 | 23000 | 1045 |
| 564 | 20230817 | 094500 | 2597956650 | 23000 | 23050 | 23100 | 23000 | 714 |
| 565 | 20230817 | 094400 | 2581494000 | 23100 | 22950 | 23100 | 22950 | 143 |
| 566 | 20230817 | 094300 | 2578203900 | 22950 | 22950 | 23100 | 22900 | 619 |
| 567 | 20230817 | 094200 | 2563999050 | 22950 | 23000 | 23000 | 22850 | 1105 |
| 568 | 20230817 | 094100 | 2538706650 | 23000 | 23050 | 23050 | 22950 | 410 |
| 569 | 20230817 | 094000 | 2529272550 | 23050 | 23100 | 23150 | 23050 | 611 |
| 570 | 20230817 | 093900 | 2515159700 | 23100 | 23150 | 23150 | 23050 | 313 |
| 571 | 20230817 | 093800 | 2507935100 | 23150 | 23050 | 23150 | 23000 | 547 |
| 572 | 20230817 | 093700 | 2495337800 | 23100 | 23050 | 23100 | 22950 | 211 |
| 573 | 20230817 | 093600 | 2490472800 | 23100 | 23050 | 23100 | 22950 | 721 |
| 574 | 20230817 | 093500 | 2473888900 | 23050 | 23050 | 23100 | 22950 | 223 |
| 575 | 20230817 | 093400 | 2468749150 | 23100 | 22950 | 23100 | 22950 | 269 |
| 576 | 20230817 | 093300 | 2462547700 | 22900 | 22900 | 23200 | 22900 | 2242 |
| 577 | 20230817 | 093200 | 2411077700 | 22900 | 23000 | 23150 | 22900 | 290 |
| 578 | 20230817 | 093100 | 2404410500 | 23000 | 22950 | 23000 | 22900 | 1384 |
| 579 | 20230817 | 093000 | 2372648650 | 23000 | 23100 | 23200 | 22950 | 1083 |
| 580 | 20230817 | 092900 | 2347729900 | 23200 | 23250 | 23250 | 23050 | 487 |
| 581 | 20230817 | 092800 | 2336474300 | 23250 | 23100 | 23250 | 23100 | 314 |
| 582 | 20230817 | 092700 | 2329192400 | 23100 | 23150 | 23250 | 23050 | 755 |
| 583 | 20230817 | 092600 | 2311706800 | 23150 | 23200 | 23250 | 23100 | 1638 |
| 584 | 20230817 | 092500 | 2273724400 | 23100 | 23150 | 23200 | 23000 | 3225 |
| 585 | 20230817 | 092400 | 2199257550 | 23150 | 23150 | 23150 | 23100 | 753 |
| 586 | 20230817 | 092300 | 2181850100 | 23200 | 23050 | 23200 | 23050 | 826 |
| 587 | 20230817 | 092200 | 2162798900 | 23200 | 23250 | 23250 | 23000 | 841 |
| 588 | 20230817 | 092100 | 2143310800 | 23300 | 23100 | 23300 | 22850 | 8602 |
| 589 | 20230817 | 092000 | 1945672700 | 23150 | 23350 | 23850 | 23100 | 6245 |
| 590 | 20230817 | 091900 | 1798875700 | 23400 | 23200 | 23400 | 23150 | 931 |
| 591 | 20230817 | 091800 | 1777224500 | 23200 | 23200 | 23250 | 23150 | 1347 |
| 592 | 20230817 | 091700 | 1745961100 | 23200 | 23150 | 23200 | 22900 | 6205 |
| 593 | 20230817 | 091600 | 1603564750 | 23100 | 22950 | 23150 | 22900 | 2983 |
| 594 | 20230817 | 091500 | 1535039150 | 22950 | 23000 | 23000 | 22900 | 590 |
| 595 | 20230817 | 091400 | 1521491750 | 23000 | 23000 | 23100 | 22900 | 1080 |
| 596 | 20230817 | 091300 | 1496668850 | 23000 | 22900 | 23050 | 22750 | 1834 |
| 597 | 20230817 | 091200 | 1454484800 | 22900 | 22750 | 22900 | 22700 | 1338 |
| 598 | 20230817 | 091100 | 1423931500 | 22850 | 22800 | 22850 | 22600 | 3131 |
| 599 | 20230817 | 091000 | 1353013000 | 22700 | 22700 | 22900 | 22650 | 5453 |
| 600 | 20230817 | 090900 | 1229224750 | 22700 | 22700 | 22950 | 22650 | 6579 |
| 601 | 20230817 | 090800 | 1079804800 | 22800 | 22800 | 22850 | 22550 | 8155 |
| 602 | 20230817 | 090700 | 894234000 | 22850 | 23200 | 23250 | 22800 | 9253 |
| 603 | 20230817 | 090600 | 680611800 | 23100 | 23250 | 23250 | 23100 | 2562 |
| 604 | 20230817 | 090500 | 621115150 | 23250 | 23550 | 23550 | 23200 | 4546 |
| 605 | 20230817 | 090400 | 514971250 | 23550 | 24000 | 24000 | 23250 | 12279 |
| 606 | 20230817 | 090300 | 222772350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 607 | 20230817 | 090200 | 222772350 | 24450 | 24450 | 24450 | 24450 | 0 |
| 608 | 20230817 | 090100 | 222772350 | 24450 | 23200 | 24450 | 23100 | 5603 |
| 609 | 20230817 | 090000 | 90747200 | 23100 | 22950 | 23100 | 22900 | 3929 |