33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 3 | 20230817 | 192300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230817 | 192200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230817 | 192100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230817 | 192000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230817 | 191900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230817 | 191800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230817 | 191700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230817 | 191600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230817 | 191500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230817 | 191400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230817 | 191300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230817 | 191200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230817 | 191100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230817 | 191000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230817 | 190900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230817 | 190800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230817 | 190700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230817 | 190600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230817 | 190500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230817 | 190400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230817 | 190300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230817 | 190200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230817 | 190100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230817 | 190000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230817 | 185900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230817 | 185800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230817 | 185700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230817 | 185600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230817 | 185500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230817 | 185400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 33 | 20230817 | 185300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230817 | 185200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230817 | 185100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230817 | 185000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230817 | 184900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230817 | 184800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230817 | 184700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230817 | 184600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230817 | 184500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230817 | 184400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230817 | 184300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230817 | 184200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230817 | 184100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230817 | 184000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230817 | 183900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230817 | 183800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230817 | 183700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230817 | 183600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230817 | 183500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230817 | 183400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230817 | 183300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230817 | 183200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230817 | 183100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230817 | 183000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230817 | 182900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230817 | 182800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230817 | 182700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230817 | 182600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230817 | 182500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230817 | 182400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 63 | 20230817 | 182300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230817 | 182200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230817 | 182100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230817 | 182000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230817 | 181900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230817 | 181800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230817 | 181700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230817 | 181600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230817 | 181500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230817 | 181400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230817 | 181300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230817 | 181200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230817 | 181100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230817 | 181000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230817 | 180900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230817 | 180800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230817 | 180700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230817 | 180600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230817 | 180500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230817 | 180400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230817 | 180300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230817 | 180200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230817 | 180100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230817 | 180000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230817 | 175900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230817 | 175800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230817 | 175700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230817 | 175600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230817 | 175500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230817 | 175400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 93 | 20230817 | 175300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230817 | 175200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230817 | 175100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230817 | 175000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230817 | 174900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230817 | 174800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230817 | 174700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230817 | 174600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230817 | 174500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230817 | 174400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230817 | 174300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230817 | 174200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230817 | 174100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230817 | 174000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230817 | 173900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230817 | 173800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230817 | 173700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230817 | 173600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230817 | 173500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230817 | 173400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230817 | 173300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230817 | 173200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230817 | 173100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230817 | 173000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230817 | 172900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230817 | 172800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230817 | 172700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230817 | 172600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230817 | 172500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230817 | 172400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 123 | 20230817 | 172300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230817 | 172200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230817 | 172100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230817 | 172000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230817 | 171900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230817 | 171800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230817 | 171700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230817 | 171600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230817 | 171500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230817 | 171400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230817 | 171300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230817 | 171200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230817 | 171100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230817 | 171000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230817 | 170900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230817 | 170800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230817 | 170700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230817 | 170600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230817 | 170500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230817 | 170400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230817 | 170300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230817 | 170200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230817 | 170100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230817 | 170000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230817 | 165900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230817 | 165800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230817 | 165700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230817 | 165600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230817 | 165500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230817 | 165400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 153 | 20230817 | 165300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230817 | 165200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230817 | 165100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230817 | 165000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230817 | 164900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230817 | 164800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230817 | 164700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230817 | 164600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230817 | 164500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230817 | 164400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230817 | 164300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230817 | 164200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230817 | 164100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230817 | 164000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230817 | 163900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230817 | 163800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230817 | 163700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230817 | 163600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230817 | 163500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230817 | 163400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230817 | 163300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230817 | 163200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230817 | 163100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230817 | 163000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230817 | 162900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230817 | 162800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230817 | 162700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230817 | 162600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230817 | 162500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230817 | 162400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 183 | 20230817 | 162300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230817 | 162200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230817 | 162100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230817 | 162000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230817 | 161900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230817 | 161800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230817 | 161700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230817 | 161600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230817 | 161500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230817 | 161400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230817 | 161300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230817 | 161200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230817 | 161100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230817 | 161000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230817 | 160900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230817 | 160800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230817 | 160700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230817 | 160600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230817 | 160500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230817 | 160400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230817 | 160300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230817 | 160200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230817 | 160100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230817 | 160000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230817 | 155900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230817 | 155800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230817 | 155700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230817 | 155600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230817 | 155500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230817 | 155400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 213 | 20230817 | 155300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230817 | 155200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230817 | 155100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20230817 | 155000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20230817 | 154900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20230817 | 154800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20230817 | 154700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230817 | 154600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230817 | 154500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230817 | 154400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230817 | 154300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230817 | 154200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230817 | 154100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230817 | 154000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230817 | 153900 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230817 | 153800 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230817 | 153700 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20230817 | 153600 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20230817 | 153500 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20230817 | 153400 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20230817 | 153300 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20230817 | 153200 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20230817 | 153100 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20230817 | 153000 | 4681541950 | 29600 | 29600 | 29600 | 29600 | 2157 |
| 237 | 20230817 | 152900 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20230817 | 152800 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20230817 | 152700 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20230817 | 152600 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20230817 | 152500 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20230817 | 152400 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 243 | 20230817 | 152300 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 244 | 20230817 | 152200 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 245 | 20230817 | 152100 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 246 | 20230817 | 152000 | 4617694750 | 29600 | 29600 | 29600 | 29600 | 0 |
| 247 | 20230817 | 151900 | 4617694750 | 29600 | 29650 | 29650 | 29600 | 2165 |
| 248 | 20230817 | 151800 | 4553587800 | 29700 | 29700 | 29750 | 29700 | 654 |
| 249 | 20230817 | 151700 | 4534163400 | 29750 | 29800 | 29800 | 29700 | 699 |
| 250 | 20230817 | 151600 | 4513368800 | 29800 | 29850 | 29850 | 29800 | 129 |
| 251 | 20230817 | 151500 | 4509524550 | 29800 | 29800 | 29850 | 29800 | 579 |
| 252 | 20230817 | 151400 | 4492247000 | 29850 | 29800 | 29850 | 29800 | 623 |
| 253 | 20230817 | 151300 | 4473662300 | 29850 | 29800 | 29850 | 29800 | 345 |
| 254 | 20230817 | 151200 | 4463378050 | 29850 | 29800 | 29850 | 29800 | 324 |
| 255 | 20230817 | 151100 | 4453718050 | 29800 | 29850 | 29900 | 29800 | 499 |
| 256 | 20230817 | 151000 | 4438826600 | 29800 | 29800 | 29850 | 29800 | 437 |
| 257 | 20230817 | 150900 | 4425788450 | 29850 | 29800 | 29850 | 29800 | 154 |
| 258 | 20230817 | 150800 | 4421193800 | 29900 | 29900 | 29900 | 29850 | 1246 |
| 259 | 20230817 | 150700 | 4383957250 | 29900 | 29800 | 29900 | 29750 | 507 |
| 260 | 20230817 | 150600 | 4368833950 | 29850 | 29800 | 29850 | 29800 | 439 |
| 261 | 20230817 | 150500 | 4355750400 | 29800 | 29750 | 29900 | 29700 | 791 |
| 262 | 20230817 | 150400 | 4332183100 | 29750 | 29750 | 29750 | 29650 | 562 |
| 263 | 20230817 | 150300 | 4315499750 | 29700 | 29950 | 29950 | 29700 | 2017 |
| 264 | 20230817 | 150200 | 4255318900 | 29900 | 29900 | 29950 | 29900 | 213 |
| 265 | 20230817 | 150100 | 4248947000 | 29900 | 29900 | 29950 | 29850 | 399 |
| 266 | 20230817 | 150000 | 4237017750 | 29900 | 29900 | 29950 | 29850 | 485 |
| 267 | 20230817 | 145900 | 4222515600 | 29900 | 29900 | 29950 | 29900 | 541 |
| 268 | 20230817 | 145800 | 4206329550 | 29900 | 29850 | 29900 | 29850 | 252 |
| 269 | 20230817 | 145700 | 4198804300 | 29850 | 29850 | 29850 | 29850 | 126 |
| 270 | 20230817 | 145600 | 4195043200 | 29850 | 29850 | 29850 | 29800 | 165 |
| 271 | 20230817 | 145500 | 4190118500 | 29850 | 29750 | 29850 | 29750 | 363 |
| 272 | 20230817 | 145400 | 4179308250 | 29700 | 29700 | 29700 | 29600 | 431 |
| 273 | 20230817 | 145300 | 4166525450 | 29700 | 29650 | 29700 | 29650 | 406 |
| 274 | 20230817 | 145200 | 4154477400 | 29650 | 29600 | 29650 | 29550 | 36 |
| 275 | 20230817 | 145100 | 4153412150 | 29600 | 29600 | 29650 | 29550 | 161 |
| 276 | 20230817 | 145000 | 4148649100 | 29550 | 29500 | 29550 | 29500 | 660 |
| 277 | 20230817 | 144900 | 4129159850 | 29500 | 29550 | 29550 | 29500 | 53 |
| 278 | 20230817 | 144800 | 4127594500 | 29550 | 29550 | 29550 | 29450 | 3813 |
| 279 | 20230817 | 144700 | 4015113050 | 29550 | 29550 | 29600 | 29550 | 229 |
| 280 | 20230817 | 144600 | 4008343850 | 29550 | 29500 | 29650 | 29500 | 637 |
| 281 | 20230817 | 144500 | 3989548150 | 29500 | 29600 | 29650 | 29500 | 2643 |
| 282 | 20230817 | 144400 | 3911517900 | 29650 | 29750 | 29750 | 29550 | 5340 |
| 283 | 20230817 | 144300 | 3753462850 | 29700 | 29700 | 29750 | 29700 | 148 |
| 284 | 20230817 | 144200 | 3749066400 | 29700 | 29700 | 29750 | 29700 | 372 |
| 285 | 20230817 | 144100 | 3738016150 | 29750 | 29800 | 29800 | 29700 | 116 |
| 286 | 20230817 | 144000 | 3734569550 | 29750 | 29800 | 29800 | 29750 | 653 |
| 287 | 20230817 | 143900 | 3715142700 | 29800 | 29750 | 29800 | 29750 | 106 |
| 288 | 20230817 | 143800 | 3711984500 | 29750 | 29750 | 29800 | 29750 | 198 |
| 289 | 20230817 | 143700 | 3706092700 | 29800 | 29750 | 29800 | 29750 | 180 |
| 290 | 20230817 | 143600 | 3700734000 | 29750 | 29800 | 29800 | 29750 | 237 |
| 291 | 20230817 | 143500 | 3693679600 | 29800 | 29750 | 29800 | 29750 | 68 |
| 292 | 20230817 | 143400 | 3691655100 | 29800 | 29850 | 29850 | 29750 | 102 |
| 293 | 20230817 | 143300 | 3688615600 | 29750 | 29950 | 29950 | 29750 | 3094 |
| 294 | 20230817 | 143200 | 3596256100 | 29950 | 29950 | 29950 | 29850 | 102 |
| 295 | 20230817 | 143100 | 3593205000 | 29950 | 29850 | 29950 | 29850 | 91 |
| 296 | 20230817 | 143000 | 3590484850 | 29900 | 29950 | 29950 | 29900 | 971 |
| 297 | 20230817 | 142900 | 3561438150 | 29950 | 29950 | 29950 | 29950 | 32 |
| 298 | 20230817 | 142800 | 3560479750 | 30000 | 29950 | 30000 | 29950 | 83 |
| 299 | 20230817 | 142700 | 3557992550 | 30050 | 30000 | 30050 | 29950 | 1334 |
| 300 | 20230817 | 142600 | 3517969600 | 30050 | 29950 | 30050 | 29950 | 485 |
| 301 | 20230817 | 142500 | 3503420250 | 30000 | 29950 | 30000 | 29950 | 163 |
| 302 | 20230817 | 142400 | 3498535900 | 29950 | 29950 | 30000 | 29900 | 78 |
| 303 | 20230817 | 142300 | 3496202650 | 29950 | 29950 | 29950 | 29950 | 117 |
| 304 | 20230817 | 142200 | 3492698500 | 29950 | 29950 | 29950 | 29950 | 45 |
| 305 | 20230817 | 142100 | 3491350750 | 29950 | 29950 | 29950 | 29900 | 118 |
| 306 | 20230817 | 142000 | 3487820100 | 29950 | 29850 | 30000 | 29850 | 2249 |
| 307 | 20230817 | 141900 | 3420388050 | 29900 | 29900 | 29900 | 29850 | 40 |
| 308 | 20230817 | 141800 | 3419192400 | 29900 | 29900 | 29950 | 29900 | 147 |
| 309 | 20230817 | 141700 | 3414797050 | 29900 | 29900 | 29950 | 29850 | 98 |
| 310 | 20230817 | 141600 | 3411867750 | 29950 | 29950 | 29950 | 29950 | 36 |
| 311 | 20230817 | 141500 | 3410789550 | 29900 | 29850 | 29900 | 29800 | 124 |
| 312 | 20230817 | 141400 | 3407082600 | 29800 | 29850 | 29900 | 29800 | 2300 |
| 313 | 20230817 | 141300 | 3338422200 | 29800 | 29800 | 29800 | 29800 | 8 |
| 314 | 20230817 | 141200 | 3338183800 | 29800 | 29800 | 29800 | 29800 | 130 |
| 315 | 20230817 | 141100 | 3334309800 | 29800 | 29800 | 29800 | 29800 | 116 |
| 316 | 20230817 | 141000 | 3330853000 | 29800 | 29800 | 29800 | 29750 | 88 |
| 317 | 20230817 | 140900 | 3328230950 | 29800 | 29800 | 29800 | 29800 | 18 |
| 318 | 20230817 | 140800 | 3327694550 | 29800 | 29800 | 29800 | 29800 | 489 |
| 319 | 20230817 | 140700 | 3313122350 | 29800 | 29800 | 29800 | 29800 | 1 |
| 320 | 20230817 | 140600 | 3313092550 | 29800 | 29850 | 29850 | 29750 | 139 |
| 321 | 20230817 | 140500 | 3308952100 | 29800 | 29850 | 29850 | 29800 | 56 |
| 322 | 20230817 | 140400 | 3307282450 | 29850 | 29850 | 29850 | 29800 | 200 |
| 323 | 20230817 | 140300 | 3301320450 | 29850 | 29850 | 29850 | 29850 | 85 |
| 324 | 20230817 | 140200 | 3298783200 | 29800 | 29850 | 29850 | 29800 | 45 |
| 325 | 20230817 | 140100 | 3297442000 | 29850 | 29850 | 29850 | 29850 | 2 |
| 326 | 20230817 | 140000 | 3297382300 | 29850 | 29750 | 29850 | 29750 | 204 |
| 327 | 20230817 | 135900 | 3291303800 | 29750 | 29800 | 29800 | 29750 | 54 |
| 328 | 20230817 | 135800 | 3289697200 | 29800 | 29800 | 29800 | 29800 | 22 |
| 329 | 20230817 | 135700 | 3289041600 | 29800 | 29850 | 29850 | 29750 | 106 |
| 330 | 20230817 | 135600 | 3285885900 | 29800 | 29800 | 29800 | 29800 | 224 |
| 331 | 20230817 | 135500 | 3279210700 | 29850 | 29800 | 29850 | 29800 | 167 |
| 332 | 20230817 | 135400 | 3274232700 | 29800 | 29800 | 29850 | 29800 | 36 |
| 333 | 20230817 | 135300 | 3273159850 | 29800 | 29800 | 29850 | 29800 | 47 |
| 334 | 20230817 | 135200 | 3271757800 | 29800 | 29850 | 29850 | 29800 | 5 |
| 335 | 20230817 | 135100 | 3271608750 | 29850 | 29900 | 29900 | 29800 | 797 |
| 336 | 20230817 | 135000 | 3247813550 | 29850 | 29900 | 29900 | 29850 | 73 |
| 337 | 20230817 | 134900 | 3245631850 | 29900 | 29950 | 29950 | 29900 | 139 |
| 338 | 20230817 | 134800 | 3241475200 | 29950 | 29900 | 29950 | 29900 | 42 |
| 339 | 20230817 | 134700 | 3240219300 | 29850 | 29900 | 29900 | 29850 | 69 |
| 340 | 20230817 | 134600 | 3238156400 | 29850 | 29950 | 29950 | 29850 | 45 |
| 341 | 20230817 | 134500 | 3236811950 | 29850 | 29900 | 29900 | 29850 | 295 |
| 342 | 20230817 | 134400 | 3227996000 | 29900 | 29850 | 29900 | 29850 | 7 |
| 343 | 20230817 | 134300 | 3227787000 | 29850 | 29850 | 29900 | 29850 | 21 |
| 344 | 20230817 | 134200 | 3227159950 | 29850 | 29900 | 29900 | 29850 | 118 |
| 345 | 20230817 | 134100 | 3223632350 | 29950 | 29850 | 29950 | 29850 | 50 |
| 346 | 20230817 | 134000 | 3222134950 | 29850 | 29950 | 29950 | 29850 | 27 |
| 347 | 20230817 | 133900 | 3221327050 | 29950 | 29950 | 29950 | 29950 | 43 |
| 348 | 20230817 | 133800 | 3220039200 | 29950 | 29850 | 29950 | 29850 | 255 |
| 349 | 20230817 | 133700 | 3212406350 | 29900 | 29900 | 29900 | 29900 | 36 |
| 350 | 20230817 | 133600 | 3211329950 | 29900 | 29900 | 29900 | 29850 | 50 |
| 351 | 20230817 | 133500 | 3209835850 | 29900 | 29850 | 29900 | 29850 | 15 |
| 352 | 20230817 | 133400 | 3209387650 | 29900 | 29900 | 29900 | 29900 | 51 |
| 353 | 20230817 | 133300 | 3207862750 | 29850 | 29900 | 29900 | 29850 | 89 |
| 354 | 20230817 | 133200 | 3205202300 | 29900 | 29900 | 29900 | 29900 | 26 |
| 355 | 20230817 | 133100 | 3204424900 | 29900 | 29900 | 29900 | 29800 | 1488 |
| 356 | 20230817 | 133000 | 3160013800 | 29850 | 29850 | 29950 | 29800 | 667 |
| 357 | 20230817 | 132900 | 3140105400 | 29850 | 29950 | 29950 | 29850 | 195 |
| 358 | 20230817 | 132800 | 3134275150 | 29950 | 30000 | 30000 | 29950 | 251 |
| 359 | 20230817 | 132700 | 3126757500 | 30000 | 29950 | 30000 | 29950 | 11 |
| 360 | 20230817 | 132600 | 3126427900 | 29950 | 29950 | 30000 | 29950 | 60 |
| 361 | 20230817 | 132500 | 3124630250 | 29950 | 30000 | 30000 | 29900 | 929 |
| 362 | 20230817 | 132400 | 3096808400 | 30000 | 29950 | 30000 | 29950 | 4 |
| 363 | 20230817 | 132300 | 3096688550 | 29950 | 29900 | 30000 | 29900 | 299 |
| 364 | 20230817 | 132200 | 3087733500 | 29950 | 29950 | 29950 | 29900 | 115 |
| 365 | 20230817 | 132100 | 3084294250 | 29900 | 29900 | 29950 | 29850 | 279 |
| 366 | 20230817 | 132000 | 3075952150 | 29850 | 29900 | 29900 | 29850 | 22 |
| 367 | 20230817 | 131900 | 3075294750 | 29900 | 29900 | 29900 | 29850 | 55 |
| 368 | 20230817 | 131800 | 3073650600 | 29900 | 29900 | 29900 | 29850 | 289 |
| 369 | 20230817 | 131700 | 3065009800 | 29900 | 29850 | 29900 | 29850 | 13 |
| 370 | 20230817 | 131600 | 3064621650 | 29850 | 29850 | 29900 | 29850 | 551 |
| 371 | 20230817 | 131500 | 3048173500 | 29850 | 29850 | 29850 | 29850 | 2 |
| 372 | 20230817 | 131400 | 3048113800 | 29850 | 29800 | 29850 | 29750 | 619 |
| 373 | 20230817 | 131300 | 3029667950 | 29750 | 29800 | 29800 | 29750 | 16 |
| 374 | 20230817 | 131200 | 3029191800 | 29800 | 29750 | 29800 | 29750 | 59 |
| 375 | 20230817 | 131100 | 3027434000 | 29750 | 29750 | 29800 | 29750 | 9 |
| 376 | 20230817 | 131000 | 3027166100 | 29800 | 29750 | 29800 | 29750 | 77 |
| 377 | 20230817 | 130900 | 3024871850 | 29750 | 29750 | 29750 | 29750 | 4 |
| 378 | 20230817 | 130800 | 3024752850 | 29800 | 29750 | 29800 | 29750 | 351 |
| 379 | 20230817 | 130700 | 3014310550 | 29700 | 29700 | 29700 | 29700 | 22 |
| 380 | 20230817 | 130600 | 3013657150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 381 | 20230817 | 130500 | 3013657150 | 29700 | 29700 | 29700 | 29650 | 140 |
| 382 | 20230817 | 130400 | 3009499250 | 29700 | 29700 | 29750 | 29700 | 288 |
| 383 | 20230817 | 130300 | 3000945150 | 29700 | 29700 | 29700 | 29650 | 1171 |
| 384 | 20230817 | 130200 | 2966210100 | 29700 | 29700 | 29700 | 29700 | 5 |
| 385 | 20230817 | 130100 | 2966061600 | 29700 | 29750 | 29750 | 29700 | 9 |
| 386 | 20230817 | 130000 | 2965794150 | 29750 | 29700 | 29750 | 29700 | 19 |
| 387 | 20230817 | 125900 | 2965229100 | 29750 | 29700 | 29750 | 29700 | 114 |
| 388 | 20230817 | 125800 | 2961838200 | 29700 | 29700 | 29700 | 29700 | 5 |
| 389 | 20230817 | 125700 | 2961689700 | 29700 | 29700 | 29700 | 29700 | 24 |
| 390 | 20230817 | 125600 | 2960976900 | 29750 | 29700 | 29750 | 29700 | 38 |
| 391 | 20230817 | 125500 | 2959848250 | 29700 | 29700 | 29700 | 29700 | 49 |
| 392 | 20230817 | 125400 | 2958392950 | 29700 | 29750 | 29750 | 29700 | 399 |
| 393 | 20230817 | 125300 | 2946535350 | 29800 | 29750 | 29800 | 29750 | 30 |
| 394 | 20230817 | 125200 | 2945641850 | 29750 | 29800 | 29800 | 29750 | 275 |
| 395 | 20230817 | 125100 | 2937449150 | 29800 | 29800 | 29800 | 29800 | 12 |
| 396 | 20230817 | 125000 | 2937091550 | 29800 | 29800 | 29800 | 29800 | 46 |
| 397 | 20230817 | 124900 | 2935720750 | 29800 | 29850 | 29850 | 29800 | 8 |
| 398 | 20230817 | 124800 | 2935482200 | 29850 | 29850 | 29850 | 29800 | 186 |
| 399 | 20230817 | 124700 | 2929930500 | 29800 | 29750 | 29800 | 29750 | 25 |
| 400 | 20230817 | 124600 | 2929186050 | 29750 | 29800 | 29800 | 29750 | 107 |
| 401 | 20230817 | 124500 | 2926002600 | 29800 | 29800 | 29800 | 29750 | 42 |
| 402 | 20230817 | 124400 | 2924751200 | 29800 | 29800 | 29800 | 29800 | 33 |
| 403 | 20230817 | 124300 | 2923767800 | 29800 | 29800 | 29800 | 29800 | 132 |
| 404 | 20230817 | 124200 | 2919834200 | 29800 | 29800 | 29800 | 29800 | 112 |
| 405 | 20230817 | 124100 | 2916496600 | 29800 | 29800 | 29800 | 29750 | 101 |
| 406 | 20230817 | 124000 | 2913490450 | 29800 | 29800 | 29800 | 29750 | 20 |
| 407 | 20230817 | 123900 | 2912894600 | 29800 | 29750 | 29800 | 29750 | 132 |
| 408 | 20230817 | 123800 | 2908962000 | 29800 | 29750 | 29850 | 29750 | 133 |
| 409 | 20230817 | 123700 | 2904998400 | 29750 | 29750 | 29750 | 29750 | 20 |
| 410 | 20230817 | 123600 | 2904403400 | 29800 | 29800 | 29800 | 29800 | 1 |
| 411 | 20230817 | 123500 | 2904373600 | 29750 | 29750 | 29750 | 29750 | 86 |
| 412 | 20230817 | 123400 | 2901815100 | 29750 | 29800 | 29850 | 29700 | 2719 |
| 413 | 20230817 | 123300 | 2820796400 | 29750 | 29750 | 29750 | 29750 | 74 |
| 414 | 20230817 | 123200 | 2818594900 | 29800 | 29800 | 29800 | 29800 | 88 |
| 415 | 20230817 | 123100 | 2815972500 | 29750 | 29700 | 29750 | 29700 | 114 |
| 416 | 20230817 | 123000 | 2812582650 | 29700 | 29800 | 29800 | 29700 | 119 |
| 417 | 20230817 | 122900 | 2809042900 | 29750 | 29700 | 29800 | 29700 | 32 |
| 418 | 20230817 | 122800 | 2808092150 | 29750 | 29700 | 29750 | 29700 | 54 |
| 419 | 20230817 | 122700 | 2806488050 | 29700 | 29750 | 29800 | 29700 | 131 |
| 420 | 20230817 | 122600 | 2802590900 | 29750 | 29600 | 29750 | 29600 | 985 |
| 421 | 20230817 | 122500 | 2773377800 | 29600 | 29600 | 29600 | 29600 | 35 |
| 422 | 20230817 | 122400 | 2772341800 | 29600 | 29600 | 29650 | 29600 | 377 |
| 423 | 20230817 | 122300 | 2761182450 | 29650 | 29700 | 29700 | 29600 | 1326 |
| 424 | 20230817 | 122200 | 2721856050 | 29700 | 29700 | 29700 | 29700 | 38 |
| 425 | 20230817 | 122100 | 2720727450 | 29700 | 29700 | 29700 | 29700 | 42 |
| 426 | 20230817 | 122000 | 2719480050 | 29750 | 29750 | 29750 | 29700 | 149 |
| 427 | 20230817 | 121900 | 2715052300 | 29700 | 29700 | 29700 | 29700 | 3 |
| 428 | 20230817 | 121800 | 2714963200 | 29700 | 29800 | 29800 | 29700 | 41 |
| 429 | 20230817 | 121700 | 2713743100 | 29800 | 29750 | 29800 | 29750 | 87 |
| 430 | 20230817 | 121600 | 2711154600 | 29750 | 29750 | 29750 | 29700 | 50 |
| 431 | 20230817 | 121500 | 2709667400 | 29750 | 29750 | 29800 | 29750 | 43 |
| 432 | 20230817 | 121400 | 2708388100 | 29750 | 29700 | 29750 | 29700 | 66 |
| 433 | 20230817 | 121300 | 2706426550 | 29750 | 29700 | 29750 | 29700 | 264 |
| 434 | 20230817 | 121200 | 2698585650 | 29700 | 29700 | 29700 | 29650 | 125 |
| 435 | 20230817 | 121100 | 2694878650 | 29650 | 29750 | 29750 | 29650 | 138 |
| 436 | 20230817 | 121000 | 2690777300 | 29750 | 29650 | 29750 | 29650 | 545 |
| 437 | 20230817 | 120900 | 2674591600 | 29650 | 29650 | 29650 | 29650 | 11 |
| 438 | 20230817 | 120800 | 2674265450 | 29650 | 29650 | 29650 | 29650 | 3 |
| 439 | 20230817 | 120700 | 2674176500 | 29700 | 29650 | 29700 | 29650 | 10 |
| 440 | 20230817 | 120600 | 2673879900 | 29650 | 29750 | 29750 | 29650 | 312 |
| 441 | 20230817 | 120500 | 2664615500 | 29700 | 29750 | 29750 | 29700 | 410 |
| 442 | 20230817 | 120400 | 2652423650 | 29750 | 29700 | 29800 | 29700 | 79 |
| 443 | 20230817 | 120300 | 2650076050 | 29800 | 29750 | 29800 | 29700 | 57 |
| 444 | 20230817 | 120200 | 2648378950 | 29750 | 29750 | 29850 | 29750 | 20 |
| 445 | 20230817 | 120100 | 2647783850 | 29900 | 29750 | 29900 | 29750 | 69 |
| 446 | 20230817 | 120000 | 2645728200 | 29750 | 29700 | 29750 | 29650 | 368 |
| 447 | 20230817 | 115900 | 2634802250 | 29750 | 29700 | 29850 | 29700 | 256 |
| 448 | 20230817 | 115800 | 2627193500 | 29700 | 29700 | 29700 | 29650 | 81 |
| 449 | 20230817 | 115700 | 2624788250 | 29700 | 29650 | 29700 | 29650 | 42 |
| 450 | 20230817 | 115600 | 2623541150 | 29700 | 29650 | 29700 | 29650 | 20 |
| 451 | 20230817 | 115500 | 2622947500 | 29650 | 29550 | 29650 | 29550 | 279 |
| 452 | 20230817 | 115400 | 2614691150 | 29650 | 29600 | 29650 | 29550 | 1733 |
| 453 | 20230817 | 115300 | 2563470350 | 29650 | 29600 | 29650 | 29600 | 579 |
| 454 | 20230817 | 115200 | 2546331650 | 29550 | 29700 | 29700 | 29550 | 3634 |
| 455 | 20230817 | 115100 | 2438694200 | 29700 | 29800 | 29800 | 29650 | 2618 |
| 456 | 20230817 | 115000 | 2360902250 | 29850 | 29800 | 29900 | 29750 | 1360 |
| 457 | 20230817 | 114900 | 2320370100 | 29900 | 29850 | 29900 | 29800 | 633 |
| 458 | 20230817 | 114800 | 2301464950 | 29850 | 29800 | 29850 | 29800 | 151 |
| 459 | 20230817 | 114700 | 2296962600 | 29850 | 29800 | 29850 | 29800 | 40 |
| 460 | 20230817 | 114600 | 2295768800 | 29800 | 29800 | 29900 | 29800 | 115 |
| 461 | 20230817 | 114500 | 2292331600 | 29800 | 29850 | 29900 | 29800 | 225 |
| 462 | 20230817 | 114400 | 2285617200 | 29850 | 29850 | 29850 | 29850 | 2 |
| 463 | 20230817 | 114300 | 2285557500 | 29950 | 29900 | 29950 | 29900 | 111 |
| 464 | 20230817 | 114200 | 2282233800 | 29900 | 29950 | 29950 | 29900 | 4 |
| 465 | 20230817 | 114100 | 2282114150 | 29950 | 29900 | 29950 | 29850 | 22 |
| 466 | 20230817 | 114000 | 2281456250 | 29900 | 29800 | 29950 | 29800 | 2822 |
| 467 | 20230817 | 113900 | 2197044400 | 29850 | 29850 | 29850 | 29850 | 18 |
| 468 | 20230817 | 113800 | 2196507100 | 29850 | 29800 | 29850 | 29800 | 192 |
| 469 | 20230817 | 113700 | 2190783600 | 29850 | 29900 | 29900 | 29850 | 79 |
| 470 | 20230817 | 113600 | 2188425250 | 29900 | 29850 | 29900 | 29850 | 261 |
| 471 | 20230817 | 113500 | 2180634050 | 29900 | 29900 | 29900 | 29850 | 10 |
| 472 | 20230817 | 113400 | 2180335250 | 29900 | 29850 | 29900 | 29850 | 852 |
| 473 | 20230817 | 113300 | 2154902000 | 29850 | 29850 | 29850 | 29800 | 15 |
| 474 | 20230817 | 113200 | 2154454600 | 29850 | 29850 | 29850 | 29800 | 15 |
| 475 | 20230817 | 113100 | 2154007200 | 29850 | 29850 | 29850 | 29850 | 86 |
| 476 | 20230817 | 113000 | 2151440100 | 29850 | 29800 | 29850 | 29800 | 135 |
| 477 | 20230817 | 112900 | 2147416150 | 29850 | 29850 | 29850 | 29800 | 74 |
| 478 | 20230817 | 112800 | 2145208000 | 29850 | 29850 | 29850 | 29800 | 48 |
| 479 | 20230817 | 112700 | 2143775500 | 29850 | 29850 | 29850 | 29800 | 16 |
| 480 | 20230817 | 112600 | 2143298350 | 29850 | 29750 | 29850 | 29750 | 39 |
| 481 | 20230817 | 112500 | 2142136150 | 29800 | 29850 | 29850 | 29800 | 37 |
| 482 | 20230817 | 112400 | 2141033200 | 29850 | 29800 | 29850 | 29800 | 62 |
| 483 | 20230817 | 112300 | 2139183550 | 29800 | 29750 | 29850 | 29750 | 32 |
| 484 | 20230817 | 112200 | 2138231000 | 29750 | 29850 | 29850 | 29750 | 571 |
| 485 | 20230817 | 112100 | 2121216450 | 29850 | 29850 | 29850 | 29800 | 12 |
| 486 | 20230817 | 112000 | 2120858550 | 29850 | 29900 | 29900 | 29800 | 83 |
| 487 | 20230817 | 111900 | 2118382600 | 29900 | 29850 | 29900 | 29800 | 345 |
| 488 | 20230817 | 111800 | 2108084950 | 29850 | 29850 | 29850 | 29850 | 14 |
| 489 | 20230817 | 111700 | 2107667050 | 29850 | 29900 | 29900 | 29800 | 625 |
| 490 | 20230817 | 111600 | 2089011000 | 29900 | 29900 | 29950 | 29900 | 10 |
| 491 | 20230817 | 111500 | 2088711900 | 29900 | 29950 | 29950 | 29900 | 1141 |
| 492 | 20230817 | 111400 | 2054595400 | 29950 | 30000 | 30000 | 29950 | 326 |
| 493 | 20230817 | 111300 | 2044831400 | 30000 | 30000 | 30000 | 30000 | 6 |
| 494 | 20230817 | 111200 | 2044651400 | 30000 | 30000 | 30000 | 29950 | 224 |
| 495 | 20230817 | 111100 | 2037939100 | 30000 | 29950 | 30000 | 29950 | 344 |
| 496 | 20230817 | 111000 | 2027635450 | 29900 | 29900 | 29900 | 29900 | 138 |
| 497 | 20230817 | 110900 | 2023509250 | 29950 | 29900 | 29950 | 29900 | 27 |
| 498 | 20230817 | 110800 | 2022701700 | 29900 | 29900 | 29900 | 29900 | 6 |
| 499 | 20230817 | 110700 | 2022522300 | 29900 | 29950 | 29950 | 29900 | 81 |
| 500 | 20230817 | 110600 | 2020097350 | 29950 | 29950 | 29950 | 29950 | 23 |
| 501 | 20230817 | 110500 | 2019408500 | 30000 | 30000 | 30000 | 30000 | 30 |
| 502 | 20230817 | 110400 | 2018508500 | 30000 | 30000 | 30000 | 29950 | 41 |
| 503 | 20230817 | 110300 | 2017279750 | 30000 | 29900 | 30000 | 29850 | 721 |
| 504 | 20230817 | 110200 | 1995721850 | 29850 | 29850 | 29850 | 29850 | 0 |
| 505 | 20230817 | 110100 | 1995721850 | 29850 | 29900 | 29900 | 29850 | 143 |
| 506 | 20230817 | 110000 | 1991446600 | 29950 | 29900 | 29950 | 29900 | 42 |
| 507 | 20230817 | 105900 | 1990190300 | 29900 | 29950 | 29950 | 29900 | 7 |
| 508 | 20230817 | 105800 | 1989980950 | 29950 | 29950 | 30000 | 29950 | 37 |
| 509 | 20230817 | 105700 | 1988872000 | 29950 | 30000 | 30000 | 29950 | 3 |
| 510 | 20230817 | 105600 | 1988782050 | 30000 | 30000 | 30000 | 30000 | 22 |
| 511 | 20230817 | 105500 | 1988122050 | 30000 | 30000 | 30000 | 29750 | 170 |
| 512 | 20230817 | 105400 | 1983040550 | 30000 | 30000 | 30000 | 30000 | 53 |
| 513 | 20230817 | 105300 | 1981450550 | 30050 | 30050 | 30050 | 30050 | 29 |
| 514 | 20230817 | 105200 | 1980579100 | 30050 | 30000 | 30050 | 30000 | 675 |
| 515 | 20230817 | 105100 | 1960327650 | 30000 | 30000 | 30050 | 29950 | 243 |
| 516 | 20230817 | 105000 | 1953039550 | 30050 | 30000 | 30100 | 30000 | 622 |
| 517 | 20230817 | 104900 | 1934376150 | 30000 | 30000 | 30000 | 30000 | 302 |
| 518 | 20230817 | 104800 | 1925316150 | 29950 | 30000 | 30000 | 29950 | 159 |
| 519 | 20230817 | 104700 | 1920546950 | 30000 | 29700 | 30000 | 29700 | 571 |
| 520 | 20230817 | 104600 | 1903486250 | 29700 | 29950 | 29950 | 29700 | 309 |
| 521 | 20230817 | 104500 | 1894257150 | 29950 | 29950 | 29950 | 29950 | 66 |
| 522 | 20230817 | 104400 | 1892280450 | 29900 | 29900 | 29900 | 29900 | 11 |
| 523 | 20230817 | 104300 | 1891951550 | 29950 | 29950 | 29950 | 29950 | 85 |
| 524 | 20230817 | 104200 | 1889405800 | 29950 | 29750 | 29950 | 29750 | 2591 |
| 525 | 20230817 | 104100 | 1811965350 | 29750 | 29800 | 29800 | 29750 | 25 |
| 526 | 20230817 | 104000 | 1811220400 | 29700 | 29700 | 29750 | 29650 | 647 |
| 527 | 20230817 | 103900 | 1792005400 | 29700 | 29700 | 29700 | 29700 | 164 |
| 528 | 20230817 | 103800 | 1787134600 | 29600 | 29700 | 29700 | 29550 | 2835 |
| 529 | 20230817 | 103700 | 1703190000 | 29700 | 29700 | 29800 | 29650 | 658 |
| 530 | 20230817 | 103600 | 1683643550 | 29700 | 29600 | 29700 | 29600 | 1051 |
| 531 | 20230817 | 103500 | 1652519450 | 29600 | 29750 | 29750 | 29600 | 7687 |
| 532 | 20230817 | 103400 | 1424728900 | 29750 | 29750 | 29800 | 29750 | 102 |
| 533 | 20230817 | 103300 | 1421694350 | 29750 | 29800 | 29800 | 29750 | 468 |
| 534 | 20230817 | 103200 | 1407749950 | 29850 | 29850 | 29850 | 29850 | 24 |
| 535 | 20230817 | 103100 | 1407033550 | 29850 | 29900 | 29900 | 29850 | 112 |
| 536 | 20230817 | 103000 | 1403689850 | 29900 | 29900 | 29900 | 29900 | 50 |
| 537 | 20230817 | 102900 | 1402194850 | 29900 | 29850 | 29900 | 29850 | 81 |
| 538 | 20230817 | 102800 | 1399776850 | 29900 | 29900 | 29900 | 29900 | 48 |
| 539 | 20230817 | 102700 | 1398341650 | 29900 | 29850 | 29900 | 29800 | 360 |
| 540 | 20230817 | 102600 | 1387587300 | 29850 | 29850 | 29850 | 29850 | 161 |
| 541 | 20230817 | 102500 | 1382781450 | 29900 | 29900 | 29900 | 29900 | 47 |
| 542 | 20230817 | 102400 | 1381376150 | 29900 | 29950 | 29950 | 29900 | 18 |
| 543 | 20230817 | 102300 | 1380837900 | 29900 | 29900 | 29950 | 29900 | 218 |
| 544 | 20230817 | 102200 | 1374319200 | 29950 | 29950 | 29950 | 29950 | 21 |
| 545 | 20230817 | 102100 | 1373690250 | 29950 | 29950 | 29950 | 29950 | 671 |
| 546 | 20230817 | 102000 | 1353593800 | 29950 | 30000 | 30000 | 29950 | 94 |
| 547 | 20230817 | 101900 | 1350778450 | 30000 | 30000 | 30000 | 30000 | 3 |
| 548 | 20230817 | 101800 | 1350688450 | 30000 | 29950 | 30000 | 29950 | 72 |
| 549 | 20230817 | 101700 | 1348529250 | 30000 | 30000 | 30050 | 30000 | 3 |
| 550 | 20230817 | 101600 | 1348439200 | 30050 | 30100 | 30100 | 30000 | 115 |
| 551 | 20230817 | 101500 | 1344983800 | 30100 | 30100 | 30100 | 30100 | 0 |
| 552 | 20230817 | 101400 | 1344983800 | 30100 | 30000 | 30100 | 29950 | 809 |
| 553 | 20230817 | 101300 | 1320701400 | 30100 | 30050 | 30100 | 30050 | 92 |
| 554 | 20230817 | 101200 | 1317933200 | 30050 | 30100 | 30150 | 30050 | 620 |
| 555 | 20230817 | 101100 | 1299272150 | 30100 | 30100 | 30150 | 30050 | 229 |
| 556 | 20230817 | 101000 | 1292374250 | 30150 | 30100 | 30150 | 30000 | 763 |
| 557 | 20230817 | 100900 | 1269395950 | 30150 | 30150 | 30150 | 30100 | 250 |
| 558 | 20230817 | 100800 | 1261858800 | 30150 | 30150 | 30150 | 30150 | 121 |
| 559 | 20230817 | 100700 | 1258210650 | 30150 | 30200 | 30200 | 29900 | 658 |
| 560 | 20230817 | 100600 | 1238498950 | 30200 | 30150 | 30200 | 30150 | 479 |
| 561 | 20230817 | 100500 | 1224041100 | 30100 | 30050 | 30200 | 30000 | 639 |
| 562 | 20230817 | 100400 | 1204823150 | 30050 | 30050 | 30050 | 30050 | 0 |
| 563 | 20230817 | 100300 | 1204823150 | 30050 | 30000 | 30050 | 30000 | 110 |
| 564 | 20230817 | 100200 | 1201518400 | 30000 | 30000 | 30000 | 30000 | 55 |
| 565 | 20230817 | 100100 | 1199868400 | 30000 | 30000 | 30000 | 30000 | 19 |
| 566 | 20230817 | 100000 | 1199298400 | 29900 | 29900 | 30000 | 29850 | 642 |
| 567 | 20230817 | 095900 | 1180051500 | 29900 | 29800 | 29900 | 29800 | 797 |
| 568 | 20230817 | 095800 | 1156256100 | 29800 | 29800 | 29850 | 29800 | 45 |
| 569 | 20230817 | 095700 | 1154914850 | 29800 | 29800 | 29800 | 29800 | 122 |
| 570 | 20230817 | 095600 | 1151279250 | 29800 | 29850 | 29850 | 29800 | 315 |
| 571 | 20230817 | 095500 | 1141892200 | 29850 | 29850 | 29850 | 29800 | 347 |
| 572 | 20230817 | 095400 | 1131536700 | 29850 | 29850 | 29850 | 29850 | 108 |
| 573 | 20230817 | 095300 | 1128312900 | 29900 | 30050 | 30050 | 29900 | 793 |
| 574 | 20230817 | 095200 | 1104575600 | 29950 | 29950 | 30000 | 29950 | 319 |
| 575 | 20230817 | 095100 | 1095011050 | 30000 | 30000 | 30050 | 29900 | 172 |
| 576 | 20230817 | 095000 | 1089865750 | 30000 | 29950 | 30000 | 29900 | 292 |
| 577 | 20230817 | 094900 | 1081116150 | 29950 | 29900 | 30000 | 29900 | 271 |
| 578 | 20230817 | 094800 | 1072994550 | 29900 | 29900 | 30000 | 29850 | 880 |
| 579 | 20230817 | 094700 | 1046683850 | 29900 | 30100 | 30100 | 29900 | 1044 |
| 580 | 20230817 | 094600 | 1015400300 | 30100 | 30050 | 30100 | 30000 | 322 |
| 581 | 20230817 | 094500 | 1005722950 | 30100 | 30100 | 30100 | 30100 | 34 |
| 582 | 20230817 | 094400 | 1004699550 | 30050 | 30050 | 30050 | 30050 | 36 |
| 583 | 20230817 | 094300 | 1003617750 | 30050 | 30200 | 30250 | 30050 | 831 |
| 584 | 20230817 | 094200 | 978585000 | 30150 | 30100 | 30150 | 30100 | 336 |
| 585 | 20230817 | 094100 | 968454700 | 30100 | 30200 | 30300 | 30100 | 96 |
| 586 | 20230817 | 094000 | 965557750 | 30300 | 30100 | 30300 | 30000 | 573 |
| 587 | 20230817 | 093900 | 948281900 | 30100 | 30250 | 30300 | 30050 | 1861 |
| 588 | 20230817 | 093800 | 892032100 | 30300 | 30150 | 30300 | 30050 | 435 |
| 589 | 20230817 | 093700 | 878882200 | 30200 | 30150 | 30200 | 30150 | 507 |
| 590 | 20230817 | 093600 | 863570850 | 30150 | 29900 | 30150 | 29900 | 690 |
| 591 | 20230817 | 093500 | 842799250 | 30050 | 29950 | 30050 | 29950 | 478 |
| 592 | 20230817 | 093400 | 828465300 | 29900 | 29950 | 29950 | 29850 | 211 |
| 593 | 20230817 | 093300 | 822155550 | 29900 | 29900 | 29900 | 29800 | 371 |
| 594 | 20230817 | 093200 | 811087850 | 29900 | 29850 | 29900 | 29750 | 252 |
| 595 | 20230817 | 093100 | 803561300 | 29850 | 29750 | 29850 | 29650 | 450 |
| 596 | 20230817 | 093000 | 790159750 | 29650 | 29750 | 29750 | 29650 | 319 |
| 597 | 20230817 | 092900 | 780687050 | 29700 | 29800 | 29800 | 29650 | 983 |
| 598 | 20230817 | 092800 | 751439850 | 29800 | 29850 | 29850 | 29800 | 59 |
| 599 | 20230817 | 092700 | 749679200 | 29900 | 29900 | 29900 | 29900 | 888 |
| 600 | 20230817 | 092600 | 723128000 | 29950 | 29850 | 30000 | 29850 | 149 |
| 601 | 20230817 | 092500 | 718665800 | 29900 | 30000 | 30000 | 29900 | 171 |
| 602 | 20230817 | 092400 | 713544350 | 30000 | 30000 | 30100 | 30000 | 88 |
| 603 | 20230817 | 092300 | 710901500 | 30000 | 29850 | 30000 | 29750 | 1139 |
| 604 | 20230817 | 092200 | 676754850 | 29700 | 29800 | 29850 | 29700 | 898 |
| 605 | 20230817 | 092100 | 650041550 | 29850 | 29800 | 29850 | 29600 | 2890 |
| 606 | 20230817 | 092000 | 563913250 | 29800 | 29650 | 29800 | 29550 | 527 |
| 607 | 20230817 | 091900 | 548281900 | 29600 | 29550 | 29650 | 29550 | 399 |
| 608 | 20230817 | 091800 | 536473350 | 29650 | 29650 | 29650 | 29500 | 4728 |
| 609 | 20230817 | 091700 | 396575600 | 29650 | 29800 | 29800 | 29650 | 1245 |
| 610 | 20230817 | 091600 | 359586800 | 29800 | 29850 | 29850 | 29800 | 535 |
| 611 | 20230817 | 091500 | 343633300 | 29850 | 29850 | 29850 | 29850 | 264 |
| 612 | 20230817 | 091400 | 335752900 | 29800 | 29800 | 29800 | 29800 | 123 |
| 613 | 20230817 | 091300 | 332087500 | 29800 | 29900 | 29900 | 29800 | 372 |
| 614 | 20230817 | 091200 | 320987350 | 30000 | 30100 | 30100 | 29950 | 1047 |
| 615 | 20230817 | 091100 | 289589400 | 30100 | 30100 | 30100 | 30100 | 122 |
| 616 | 20230817 | 091000 | 285917200 | 30000 | 30050 | 30100 | 30000 | 635 |
| 617 | 20230817 | 090900 | 266851600 | 30000 | 29750 | 30000 | 29700 | 1561 |
| 618 | 20230817 | 090800 | 220367600 | 29750 | 29800 | 29950 | 29700 | 347 |
| 619 | 20230817 | 090700 | 210043550 | 29650 | 30000 | 30000 | 29650 | 2040 |
| 620 | 20230817 | 090600 | 149280250 | 30050 | 30050 | 30050 | 30000 | 118 |
| 621 | 20230817 | 090500 | 145734750 | 30050 | 30050 | 30100 | 30050 | 164 |
| 622 | 20230817 | 090400 | 140805800 | 30050 | 30050 | 30250 | 30000 | 731 |
| 623 | 20230817 | 090300 | 118764200 | 30050 | 29900 | 30200 | 29900 | 922 |
| 624 | 20230817 | 090200 | 91083800 | 29850 | 29750 | 29850 | 29700 | 429 |
| 625 | 20230817 | 090100 | 78306800 | 29650 | 30050 | 30050 | 29650 | 1700 |
| 626 | 20230817 | 090000 | 27462300 | 30050 | 30050 | 30150 | 30000 | 914 |