33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 3 | 20230817 | 191000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 4 | 20230817 | 190900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 5 | 20230817 | 190800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 6 | 20230817 | 190700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 7 | 20230817 | 190600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 8 | 20230817 | 190500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 9 | 20230817 | 190400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 10 | 20230817 | 190300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 11 | 20230817 | 190200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 12 | 20230817 | 190100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 13 | 20230817 | 190000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 14 | 20230817 | 185900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 15 | 20230817 | 185800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 16 | 20230817 | 185700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 17 | 20230817 | 185600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 18 | 20230817 | 185500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 19 | 20230817 | 185400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 20 | 20230817 | 185300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 21 | 20230817 | 185200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 22 | 20230817 | 185100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 23 | 20230817 | 185000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 24 | 20230817 | 184900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 25 | 20230817 | 184800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 26 | 20230817 | 184700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 27 | 20230817 | 184600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 28 | 20230817 | 184500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 29 | 20230817 | 184400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 30 | 20230817 | 184300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 31 | 20230817 | 184200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 32 | 20230817 | 184100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 33 | 20230817 | 184000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 34 | 20230817 | 183900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 35 | 20230817 | 183800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 36 | 20230817 | 183700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 37 | 20230817 | 183600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 38 | 20230817 | 183500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 39 | 20230817 | 183400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 40 | 20230817 | 183300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 41 | 20230817 | 183200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 42 | 20230817 | 183100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 43 | 20230817 | 183000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 44 | 20230817 | 182900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 45 | 20230817 | 182800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 46 | 20230817 | 182700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 47 | 20230817 | 182600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 48 | 20230817 | 182500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 49 | 20230817 | 182400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 50 | 20230817 | 182300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 51 | 20230817 | 182200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 52 | 20230817 | 182100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 53 | 20230817 | 182000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 54 | 20230817 | 181900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 55 | 20230817 | 181800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 56 | 20230817 | 181700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 57 | 20230817 | 181600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 58 | 20230817 | 181500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 59 | 20230817 | 181400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 60 | 20230817 | 181300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 61 | 20230817 | 181200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 62 | 20230817 | 181100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 63 | 20230817 | 181000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 64 | 20230817 | 180900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 65 | 20230817 | 180800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 66 | 20230817 | 180700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 67 | 20230817 | 180600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 68 | 20230817 | 180500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 69 | 20230817 | 180400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 70 | 20230817 | 180300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 71 | 20230817 | 180200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 72 | 20230817 | 180100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 73 | 20230817 | 180000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 74 | 20230817 | 175900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 75 | 20230817 | 175800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 76 | 20230817 | 175700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 77 | 20230817 | 175600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 78 | 20230817 | 175500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 79 | 20230817 | 175400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 80 | 20230817 | 175300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 81 | 20230817 | 175200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 82 | 20230817 | 175100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 83 | 20230817 | 175000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 84 | 20230817 | 174900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 85 | 20230817 | 174800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 86 | 20230817 | 174700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 87 | 20230817 | 174600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 88 | 20230817 | 174500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 89 | 20230817 | 174400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 90 | 20230817 | 174300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 91 | 20230817 | 174200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 92 | 20230817 | 174100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 93 | 20230817 | 174000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 94 | 20230817 | 173900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 95 | 20230817 | 173800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 96 | 20230817 | 173700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 97 | 20230817 | 173600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 98 | 20230817 | 173500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 99 | 20230817 | 173400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 100 | 20230817 | 173300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 101 | 20230817 | 173200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 102 | 20230817 | 173100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 103 | 20230817 | 173000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 104 | 20230817 | 172900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 105 | 20230817 | 172800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 106 | 20230817 | 172700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 107 | 20230817 | 172600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 108 | 20230817 | 172500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 109 | 20230817 | 172400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 110 | 20230817 | 172300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 111 | 20230817 | 172200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 112 | 20230817 | 172100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 113 | 20230817 | 172000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 114 | 20230817 | 171900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 115 | 20230817 | 171800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 116 | 20230817 | 171700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 117 | 20230817 | 171600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 118 | 20230817 | 171500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 119 | 20230817 | 171400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 120 | 20230817 | 171300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 121 | 20230817 | 171200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 122 | 20230817 | 171100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 123 | 20230817 | 171000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 124 | 20230817 | 170900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 125 | 20230817 | 170800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 126 | 20230817 | 170700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 127 | 20230817 | 170600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 128 | 20230817 | 170500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 129 | 20230817 | 170400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 130 | 20230817 | 170300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 131 | 20230817 | 170200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 132 | 20230817 | 170100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 133 | 20230817 | 170000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 134 | 20230817 | 165900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 135 | 20230817 | 165800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 136 | 20230817 | 165700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 137 | 20230817 | 165600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 138 | 20230817 | 165500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 139 | 20230817 | 165400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 140 | 20230817 | 165300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 141 | 20230817 | 165200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 142 | 20230817 | 165100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 143 | 20230817 | 165000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 144 | 20230817 | 164900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 145 | 20230817 | 164800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 146 | 20230817 | 164700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 147 | 20230817 | 164600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 148 | 20230817 | 164500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 149 | 20230817 | 164400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 150 | 20230817 | 164300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 151 | 20230817 | 164200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 152 | 20230817 | 164100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 153 | 20230817 | 164000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 154 | 20230817 | 163900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 155 | 20230817 | 163800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 156 | 20230817 | 163700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 157 | 20230817 | 163600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 158 | 20230817 | 163500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 159 | 20230817 | 163400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 160 | 20230817 | 163300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 161 | 20230817 | 163200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 162 | 20230817 | 163100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 163 | 20230817 | 163000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 164 | 20230817 | 162900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 165 | 20230817 | 162800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 166 | 20230817 | 162700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 167 | 20230817 | 162600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 168 | 20230817 | 162500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 169 | 20230817 | 162400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 170 | 20230817 | 162300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 171 | 20230817 | 162200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 172 | 20230817 | 162100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 173 | 20230817 | 162000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 174 | 20230817 | 161900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 175 | 20230817 | 161800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 176 | 20230817 | 161700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 177 | 20230817 | 161600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 178 | 20230817 | 161500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 179 | 20230817 | 161400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 180 | 20230817 | 161300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 181 | 20230817 | 161200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 182 | 20230817 | 161100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 183 | 20230817 | 161000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 184 | 20230817 | 160900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 185 | 20230817 | 160800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 186 | 20230817 | 160700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 187 | 20230817 | 160600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 188 | 20230817 | 160500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 189 | 20230817 | 160400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 190 | 20230817 | 160300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 191 | 20230817 | 160200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 192 | 20230817 | 160100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 193 | 20230817 | 160000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 194 | 20230817 | 155900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 195 | 20230817 | 155800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 196 | 20230817 | 155700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 197 | 20230817 | 155600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 198 | 20230817 | 155500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 199 | 20230817 | 155400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 200 | 20230817 | 155300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 201 | 20230817 | 155200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 202 | 20230817 | 155100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 203 | 20230817 | 155000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 204 | 20230817 | 154900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 205 | 20230817 | 154800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 206 | 20230817 | 154700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 207 | 20230817 | 154600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 208 | 20230817 | 154500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 209 | 20230817 | 154400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 210 | 20230817 | 154300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 211 | 20230817 | 154200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 212 | 20230817 | 154100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 213 | 20230817 | 154000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 214 | 20230817 | 153900 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 215 | 20230817 | 153800 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 216 | 20230817 | 153700 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 217 | 20230817 | 153600 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 218 | 20230817 | 153500 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 219 | 20230817 | 153400 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 220 | 20230817 | 153300 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 221 | 20230817 | 153200 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 222 | 20230817 | 153100 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 0 |
| 223 | 20230817 | 153000 | 32861861550 | 29000 | 29000 | 29000 | 29000 | 13437 |
| 224 | 20230817 | 152900 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 225 | 20230817 | 152800 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 226 | 20230817 | 152700 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 227 | 20230817 | 152600 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 228 | 20230817 | 152500 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 229 | 20230817 | 152400 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 230 | 20230817 | 152300 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 231 | 20230817 | 152200 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 232 | 20230817 | 152100 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 233 | 20230817 | 152000 | 32472188550 | 29100 | 29100 | 29100 | 29100 | 0 |
| 234 | 20230817 | 151900 | 32472188550 | 29100 | 29200 | 29250 | 28950 | 5305 |
| 235 | 20230817 | 151800 | 32317939350 | 29250 | 29150 | 29250 | 29100 | 1546 |
| 236 | 20230817 | 151700 | 32272859300 | 29250 | 29250 | 29250 | 29000 | 1816 |
| 237 | 20230817 | 151600 | 32220021600 | 29300 | 29400 | 29500 | 29000 | 10385 |
| 238 | 20230817 | 151500 | 31916868600 | 29500 | 29500 | 29550 | 29300 | 4477 |
| 239 | 20230817 | 151400 | 31785099300 | 29500 | 29500 | 29500 | 29500 | 601 |
| 240 | 20230817 | 151300 | 31767369800 | 29500 | 29400 | 29500 | 29350 | 3340 |
| 241 | 20230817 | 151200 | 31668940650 | 29400 | 29450 | 29450 | 29350 | 442 |
| 242 | 20230817 | 151100 | 31655957600 | 29450 | 29400 | 29450 | 29350 | 507 |
| 243 | 20230817 | 151000 | 31641052750 | 29350 | 29400 | 29400 | 29350 | 509 |
| 244 | 20230817 | 150900 | 31626102450 | 29450 | 29450 | 29450 | 29400 | 240 |
| 245 | 20230817 | 150800 | 31619040000 | 29450 | 29350 | 29450 | 29350 | 1161 |
| 246 | 20230817 | 150700 | 31584909900 | 29350 | 29400 | 29400 | 29350 | 367 |
| 247 | 20230817 | 150600 | 31574129950 | 29400 | 29350 | 29400 | 29350 | 167 |
| 248 | 20230817 | 150500 | 31569225750 | 29350 | 29350 | 29350 | 29300 | 476 |
| 249 | 20230817 | 150400 | 31555263800 | 29300 | 29350 | 29400 | 29300 | 223 |
| 250 | 20230817 | 150300 | 31548725250 | 29350 | 29350 | 29400 | 29350 | 766 |
| 251 | 20230817 | 150200 | 31526236100 | 29350 | 29150 | 29400 | 29100 | 2750 |
| 252 | 20230817 | 150100 | 31445748000 | 29150 | 29100 | 29200 | 29100 | 1060 |
| 253 | 20230817 | 150000 | 31414873550 | 29100 | 29150 | 29150 | 29100 | 774 |
| 254 | 20230817 | 145900 | 31392348950 | 29150 | 29200 | 29200 | 29150 | 702 |
| 255 | 20230817 | 145800 | 31371869800 | 29200 | 29150 | 29200 | 29150 | 1019 |
| 256 | 20230817 | 145700 | 31342145600 | 29150 | 29050 | 29150 | 29050 | 317 |
| 257 | 20230817 | 145600 | 31332920550 | 29050 | 29000 | 29050 | 29000 | 404 |
| 258 | 20230817 | 145500 | 31321190350 | 29000 | 29000 | 29050 | 28950 | 474 |
| 259 | 20230817 | 145400 | 31307443200 | 29000 | 29000 | 29000 | 28950 | 129 |
| 260 | 20230817 | 145300 | 31303704800 | 29000 | 29000 | 29000 | 28950 | 198 |
| 261 | 20230817 | 145200 | 31297967800 | 29000 | 28950 | 29000 | 28700 | 2482 |
| 262 | 20230817 | 145100 | 31226359850 | 28900 | 28900 | 28950 | 28800 | 2894 |
| 263 | 20230817 | 145000 | 31142865850 | 28900 | 28950 | 28950 | 28850 | 3063 |
| 264 | 20230817 | 144900 | 31054349600 | 28950 | 29000 | 29050 | 28950 | 411 |
| 265 | 20230817 | 144800 | 31042436850 | 29000 | 29050 | 29050 | 28950 | 98 |
| 266 | 20230817 | 144700 | 31039594100 | 29050 | 29100 | 29100 | 29000 | 2346 |
| 267 | 20230817 | 144600 | 30971465600 | 29100 | 29100 | 29100 | 29050 | 430 |
| 268 | 20230817 | 144500 | 30958956650 | 29100 | 29000 | 29150 | 28900 | 2389 |
| 269 | 20230817 | 144400 | 30889663200 | 29000 | 29000 | 29050 | 28950 | 180 |
| 270 | 20230817 | 144300 | 30884445250 | 29000 | 28950 | 29050 | 28950 | 1435 |
| 271 | 20230817 | 144200 | 30842834250 | 28950 | 29100 | 29100 | 28950 | 5106 |
| 272 | 20230817 | 144100 | 30694764250 | 29000 | 29050 | 29100 | 29000 | 369 |
| 273 | 20230817 | 144000 | 30684044600 | 29050 | 29050 | 29100 | 29050 | 385 |
| 274 | 20230817 | 143900 | 30672855700 | 29100 | 29100 | 29100 | 29050 | 81 |
| 275 | 20230817 | 143800 | 30670501250 | 29100 | 29050 | 29100 | 28950 | 2537 |
| 276 | 20230817 | 143700 | 30596902050 | 29150 | 29000 | 29150 | 29000 | 1223 |
| 277 | 20230817 | 143600 | 30561412100 | 29000 | 28950 | 29100 | 28950 | 1503 |
| 278 | 20230817 | 143500 | 30517811300 | 28950 | 28950 | 29050 | 28850 | 1346 |
| 279 | 20230817 | 143400 | 30478883900 | 29000 | 29000 | 29000 | 28950 | 621 |
| 280 | 20230817 | 143300 | 30460878700 | 29000 | 29050 | 29100 | 29000 | 173 |
| 281 | 20230817 | 143200 | 30455851400 | 29050 | 29050 | 29050 | 29000 | 270 |
| 282 | 20230817 | 143100 | 30448013600 | 29100 | 29000 | 29100 | 28950 | 392 |
| 283 | 20230817 | 143000 | 30436642750 | 29000 | 29150 | 29200 | 29000 | 1454 |
| 284 | 20230817 | 142900 | 30394383100 | 29150 | 29200 | 29200 | 29100 | 463 |
| 285 | 20230817 | 142800 | 30380892400 | 29200 | 29100 | 29200 | 29100 | 828 |
| 286 | 20230817 | 142700 | 30356793550 | 29100 | 29100 | 29100 | 29050 | 333 |
| 287 | 20230817 | 142600 | 30347118600 | 29050 | 29050 | 29100 | 29050 | 245 |
| 288 | 20230817 | 142500 | 30340001300 | 29050 | 29050 | 29100 | 29000 | 916 |
| 289 | 20230817 | 142400 | 30313427450 | 29000 | 29200 | 29200 | 29000 | 1789 |
| 290 | 20230817 | 142300 | 30261401800 | 29200 | 29150 | 29200 | 29100 | 1415 |
| 291 | 20230817 | 142200 | 30220117000 | 29200 | 29200 | 29200 | 29150 | 178 |
| 292 | 20230817 | 142100 | 30214926950 | 29200 | 29150 | 29200 | 29150 | 187 |
| 293 | 20230817 | 142000 | 30209475800 | 29150 | 29150 | 29200 | 29100 | 493 |
| 294 | 20230817 | 141900 | 30195110750 | 29200 | 29200 | 29200 | 29100 | 414 |
| 295 | 20230817 | 141800 | 30183050600 | 29150 | 29150 | 29250 | 29150 | 508 |
| 296 | 20230817 | 141700 | 30168218100 | 29250 | 29250 | 29250 | 29100 | 2308 |
| 297 | 20230817 | 141600 | 30100926800 | 29300 | 29250 | 29300 | 29200 | 233 |
| 298 | 20230817 | 141500 | 30094115600 | 29300 | 29350 | 29350 | 29300 | 175 |
| 299 | 20230817 | 141400 | 30088985050 | 29350 | 29300 | 29400 | 29250 | 629 |
| 300 | 20230817 | 141300 | 30070533400 | 29300 | 29450 | 29450 | 29150 | 5297 |
| 301 | 20230817 | 141200 | 29915214950 | 29450 | 29400 | 29450 | 29350 | 1016 |
| 302 | 20230817 | 141100 | 29885370950 | 29350 | 29450 | 29450 | 29350 | 581 |
| 303 | 20230817 | 141000 | 29868296000 | 29400 | 29450 | 29450 | 29400 | 419 |
| 304 | 20230817 | 140900 | 29855972000 | 29450 | 29400 | 29450 | 29400 | 241 |
| 305 | 20230817 | 140800 | 29848882700 | 29450 | 29450 | 29450 | 29400 | 203 |
| 306 | 20230817 | 140700 | 29842904450 | 29400 | 29400 | 29450 | 29400 | 1159 |
| 307 | 20230817 | 140600 | 29808804750 | 29350 | 29400 | 29450 | 29350 | 701 |
| 308 | 20230817 | 140500 | 29788195500 | 29400 | 29400 | 29450 | 29350 | 1113 |
| 309 | 20230817 | 140400 | 29755482600 | 29400 | 29450 | 29450 | 29350 | 3085 |
| 310 | 20230817 | 140300 | 29664807100 | 29450 | 29500 | 29500 | 29450 | 448 |
| 311 | 20230817 | 140200 | 29651611450 | 29450 | 29450 | 29500 | 29400 | 710 |
| 312 | 20230817 | 140100 | 29630704850 | 29450 | 29350 | 29450 | 29350 | 1144 |
| 313 | 20230817 | 140000 | 29597074750 | 29350 | 29450 | 29450 | 29350 | 968 |
| 314 | 20230817 | 135900 | 29568611550 | 29500 | 29400 | 29500 | 29300 | 2239 |
| 315 | 20230817 | 135800 | 29502721300 | 29400 | 29350 | 29400 | 29250 | 1247 |
| 316 | 20230817 | 135700 | 29466154850 | 29300 | 29300 | 29450 | 29300 | 8052 |
| 317 | 20230817 | 135600 | 29229725750 | 29300 | 29150 | 29300 | 29150 | 1759 |
| 318 | 20230817 | 135500 | 29178247350 | 29150 | 29200 | 29200 | 29150 | 1632 |
| 319 | 20230817 | 135400 | 29130643900 | 29200 | 29250 | 29250 | 29200 | 716 |
| 320 | 20230817 | 135300 | 29109725150 | 29250 | 29200 | 29300 | 29200 | 3204 |
| 321 | 20230817 | 135200 | 29015955100 | 29200 | 29200 | 29200 | 29150 | 583 |
| 322 | 20230817 | 135100 | 28998932550 | 29200 | 29200 | 29250 | 29200 | 763 |
| 323 | 20230817 | 135000 | 28976648400 | 29250 | 29150 | 29250 | 29150 | 1072 |
| 324 | 20230817 | 134900 | 28945347850 | 29200 | 29150 | 29200 | 29150 | 942 |
| 325 | 20230817 | 134800 | 28917869850 | 29150 | 29150 | 29200 | 29100 | 457 |
| 326 | 20230817 | 134700 | 28904532150 | 29150 | 29200 | 29200 | 29100 | 489 |
| 327 | 20230817 | 134600 | 28890282800 | 29150 | 29200 | 29200 | 29150 | 797 |
| 328 | 20230817 | 134500 | 28867020600 | 29200 | 29150 | 29200 | 29100 | 870 |
| 329 | 20230817 | 134400 | 28841658900 | 29150 | 29100 | 29150 | 29000 | 2326 |
| 330 | 20230817 | 134300 | 28773893500 | 29100 | 29100 | 29150 | 29100 | 220 |
| 331 | 20230817 | 134200 | 28767490550 | 29100 | 29100 | 29100 | 28950 | 1269 |
| 332 | 20230817 | 134100 | 28730671450 | 29150 | 29150 | 29200 | 29100 | 1252 |
| 333 | 20230817 | 134000 | 28694225850 | 29100 | 29150 | 29250 | 29100 | 2844 |
| 334 | 20230817 | 133900 | 28611217450 | 29150 | 29150 | 29150 | 29100 | 164 |
| 335 | 20230817 | 133800 | 28606437500 | 29150 | 29100 | 29150 | 29100 | 345 |
| 336 | 20230817 | 133700 | 28596385600 | 29150 | 29150 | 29150 | 29100 | 77 |
| 337 | 20230817 | 133600 | 28594142300 | 29100 | 29150 | 29200 | 29100 | 712 |
| 338 | 20230817 | 133500 | 28573386300 | 29150 | 29150 | 29150 | 29100 | 209 |
| 339 | 20230817 | 133400 | 28567294000 | 29150 | 29150 | 29150 | 29150 | 582 |
| 340 | 20230817 | 133300 | 28550328700 | 29150 | 29050 | 29150 | 29000 | 179 |
| 341 | 20230817 | 133200 | 28545121700 | 29050 | 29050 | 29050 | 29000 | 206 |
| 342 | 20230817 | 133100 | 28539140450 | 29050 | 29100 | 29100 | 29050 | 597 |
| 343 | 20230817 | 133000 | 28521786700 | 29100 | 29200 | 29200 | 29100 | 1562 |
| 344 | 20230817 | 132900 | 28476197350 | 29200 | 29150 | 29200 | 29150 | 569 |
| 345 | 20230817 | 132800 | 28459606600 | 29150 | 29100 | 29150 | 29100 | 2577 |
| 346 | 20230817 | 132700 | 28384523100 | 29050 | 29050 | 29100 | 29050 | 491 |
| 347 | 20230817 | 132600 | 28370240600 | 29100 | 29050 | 29100 | 29050 | 527 |
| 348 | 20230817 | 132500 | 28354930550 | 29000 | 29000 | 29050 | 29000 | 1226 |
| 349 | 20230817 | 132400 | 28319354400 | 29000 | 29050 | 29100 | 29000 | 1163 |
| 350 | 20230817 | 132300 | 28285575500 | 29050 | 28950 | 29100 | 28950 | 1571 |
| 351 | 20230817 | 132200 | 28239987500 | 28950 | 28900 | 28950 | 28800 | 461 |
| 352 | 20230817 | 132100 | 28226657000 | 28900 | 29000 | 29000 | 28900 | 144 |
| 353 | 20230817 | 132000 | 28222487350 | 28900 | 28900 | 29000 | 28900 | 1523 |
| 354 | 20230817 | 131900 | 28178450950 | 28900 | 28950 | 28950 | 28850 | 695 |
| 355 | 20230817 | 131800 | 28158365900 | 28950 | 28800 | 28950 | 28800 | 901 |
| 356 | 20230817 | 131700 | 28132372300 | 28850 | 28850 | 28850 | 28800 | 139 |
| 357 | 20230817 | 131600 | 28128362750 | 28850 | 28900 | 28900 | 28800 | 172 |
| 358 | 20230817 | 131500 | 28123401100 | 28850 | 28850 | 28850 | 28700 | 297 |
| 359 | 20230817 | 131400 | 28114859900 | 28800 | 28850 | 28850 | 28650 | 637 |
| 360 | 20230817 | 131300 | 28096555150 | 28850 | 28950 | 28950 | 28850 | 517 |
| 361 | 20230817 | 131200 | 28081607650 | 28950 | 28950 | 29000 | 28950 | 1193 |
| 362 | 20230817 | 131100 | 28047069100 | 29000 | 28900 | 29000 | 28850 | 1227 |
| 363 | 20230817 | 131000 | 28011584650 | 28900 | 28950 | 28950 | 28850 | 291 |
| 364 | 20230817 | 130900 | 28003180950 | 28950 | 28950 | 28950 | 28850 | 635 |
| 365 | 20230817 | 130800 | 27984816600 | 28900 | 28800 | 29000 | 28800 | 3232 |
| 366 | 20230817 | 130700 | 27891257600 | 28800 | 28800 | 28800 | 28750 | 113 |
| 367 | 20230817 | 130600 | 27888004050 | 28800 | 28750 | 28800 | 28750 | 215 |
| 368 | 20230817 | 130500 | 27881816200 | 28750 | 28700 | 28750 | 28700 | 259 |
| 369 | 20230817 | 130400 | 27874373250 | 28700 | 28750 | 28750 | 28700 | 606 |
| 370 | 20230817 | 130300 | 27856979550 | 28700 | 28750 | 28750 | 28700 | 33 |
| 371 | 20230817 | 130200 | 27856030950 | 28750 | 28750 | 28800 | 28700 | 1713 |
| 372 | 20230817 | 130100 | 27806790100 | 28750 | 28700 | 28750 | 28650 | 588 |
| 373 | 20230817 | 130000 | 27789917600 | 28700 | 28600 | 28700 | 28600 | 100 |
| 374 | 20230817 | 125900 | 27787051400 | 28600 | 28550 | 28600 | 28450 | 2677 |
| 375 | 20230817 | 125800 | 27710786150 | 28550 | 28650 | 28650 | 28550 | 1068 |
| 376 | 20230817 | 125700 | 27680227350 | 28600 | 28550 | 28600 | 28550 | 248 |
| 377 | 20230817 | 125600 | 27673139700 | 28550 | 28500 | 28550 | 28500 | 411 |
| 378 | 20230817 | 125500 | 27661418400 | 28500 | 28550 | 28550 | 28500 | 986 |
| 379 | 20230817 | 125400 | 27633312050 | 28550 | 28450 | 28550 | 28450 | 456 |
| 380 | 20230817 | 125300 | 27620319450 | 28400 | 28600 | 28650 | 28400 | 4318 |
| 381 | 20230817 | 125200 | 27497250850 | 28600 | 28650 | 28650 | 28600 | 2088 |
| 382 | 20230817 | 125100 | 27437521300 | 28650 | 28700 | 28700 | 28600 | 1868 |
| 383 | 20230817 | 125000 | 27383987350 | 28750 | 28750 | 28750 | 28750 | 48 |
| 384 | 20230817 | 124900 | 27382607350 | 28750 | 28750 | 28750 | 28650 | 752 |
| 385 | 20230817 | 124800 | 27361029850 | 28700 | 28700 | 28700 | 28700 | 108 |
| 386 | 20230817 | 124700 | 27357930250 | 28650 | 28700 | 28700 | 28650 | 512 |
| 387 | 20230817 | 124600 | 27343252250 | 28650 | 28750 | 28750 | 28650 | 682 |
| 388 | 20230817 | 124500 | 27323676700 | 28750 | 28700 | 28750 | 28700 | 66 |
| 389 | 20230817 | 124400 | 27321780050 | 28700 | 28800 | 28800 | 28700 | 3493 |
| 390 | 20230817 | 124300 | 27221349650 | 28900 | 28900 | 28900 | 28850 | 508 |
| 391 | 20230817 | 124200 | 27206685950 | 28900 | 28850 | 28900 | 28850 | 125 |
| 392 | 20230817 | 124100 | 27203074450 | 28850 | 28850 | 28850 | 28850 | 140 |
| 393 | 20230817 | 124000 | 27199035450 | 28900 | 28850 | 28900 | 28800 | 231 |
| 394 | 20230817 | 123900 | 27192373300 | 28850 | 28900 | 28900 | 28850 | 83 |
| 395 | 20230817 | 123800 | 27189978150 | 28800 | 28900 | 28900 | 28800 | 384 |
| 396 | 20230817 | 123700 | 27178902250 | 28900 | 28900 | 28900 | 28850 | 377 |
| 397 | 20230817 | 123600 | 27168008800 | 28850 | 28850 | 28850 | 28850 | 251 |
| 398 | 20230817 | 123500 | 27160767450 | 28800 | 28850 | 28900 | 28800 | 229 |
| 399 | 20230817 | 123400 | 27154159250 | 28850 | 28900 | 28900 | 28850 | 304 |
| 400 | 20230817 | 123300 | 27145373750 | 28900 | 28950 | 29000 | 28900 | 586 |
| 401 | 20230817 | 123200 | 27128425650 | 28900 | 28850 | 29000 | 28850 | 970 |
| 402 | 20230817 | 123100 | 27100409400 | 28900 | 28850 | 28900 | 28800 | 207 |
| 403 | 20230817 | 123000 | 27094441800 | 28900 | 28850 | 28900 | 28850 | 564 |
| 404 | 20230817 | 122900 | 27078161350 | 28850 | 28950 | 29000 | 28850 | 324 |
| 405 | 20230817 | 122800 | 27068794600 | 28950 | 28850 | 28950 | 28850 | 1687 |
| 406 | 20230817 | 122700 | 27020063200 | 28850 | 28850 | 28850 | 28850 | 303 |
| 407 | 20230817 | 122600 | 27011321650 | 28900 | 28850 | 28950 | 28850 | 915 |
| 408 | 20230817 | 122500 | 26984880450 | 28850 | 28900 | 28900 | 28850 | 109 |
| 409 | 20230817 | 122400 | 26981733650 | 28900 | 28800 | 28900 | 28700 | 913 |
| 410 | 20230817 | 122300 | 26955447850 | 28750 | 28850 | 28850 | 28650 | 2131 |
| 411 | 20230817 | 122200 | 26894290900 | 28850 | 28900 | 28900 | 28850 | 298 |
| 412 | 20230817 | 122100 | 26885691800 | 28900 | 28800 | 28900 | 28800 | 277 |
| 413 | 20230817 | 122000 | 26877701250 | 28800 | 28800 | 28800 | 28800 | 53 |
| 414 | 20230817 | 121900 | 26876174850 | 28850 | 28750 | 28850 | 28650 | 1583 |
| 415 | 20230817 | 121800 | 26830694600 | 28800 | 28850 | 28950 | 28800 | 2429 |
| 416 | 20230817 | 121700 | 26760662050 | 28950 | 28900 | 28950 | 28850 | 1707 |
| 417 | 20230817 | 121600 | 26711386200 | 28950 | 28950 | 28950 | 28900 | 281 |
| 418 | 20230817 | 121500 | 26703257250 | 28950 | 28900 | 28950 | 28900 | 254 |
| 419 | 20230817 | 121400 | 26695913600 | 28900 | 29000 | 29050 | 28900 | 884 |
| 420 | 20230817 | 121300 | 26670328950 | 29100 | 29100 | 29100 | 29000 | 73 |
| 421 | 20230817 | 121200 | 26668211650 | 29100 | 29000 | 29100 | 29000 | 138 |
| 422 | 20230817 | 121100 | 26664202850 | 29000 | 29000 | 29000 | 29000 | 215 |
| 423 | 20230817 | 121000 | 26657967850 | 28950 | 29000 | 29050 | 28900 | 872 |
| 424 | 20230817 | 120900 | 26632688600 | 29000 | 29050 | 29100 | 29000 | 429 |
| 425 | 20230817 | 120800 | 26620222700 | 29050 | 29100 | 29100 | 29050 | 420 |
| 426 | 20230817 | 120700 | 26608012850 | 29100 | 29050 | 29200 | 29050 | 464 |
| 427 | 20230817 | 120600 | 26594494400 | 29100 | 29100 | 29150 | 29050 | 742 |
| 428 | 20230817 | 120500 | 26572900400 | 29100 | 29100 | 29100 | 29050 | 602 |
| 429 | 20230817 | 120400 | 26555383000 | 29000 | 29000 | 29100 | 29000 | 504 |
| 430 | 20230817 | 120300 | 26540750550 | 29050 | 29050 | 29050 | 29050 | 113 |
| 431 | 20230817 | 120200 | 26537467900 | 29050 | 29100 | 29100 | 29050 | 1103 |
| 432 | 20230817 | 120100 | 26505386400 | 29100 | 29050 | 29200 | 29050 | 2134 |
| 433 | 20230817 | 120000 | 26443191200 | 29050 | 29050 | 29050 | 29000 | 518 |
| 434 | 20230817 | 115900 | 26428143500 | 29100 | 29100 | 29100 | 29050 | 300 |
| 435 | 20230817 | 115800 | 26419420250 | 29000 | 29000 | 29100 | 28950 | 337 |
| 436 | 20230817 | 115700 | 26409633200 | 29000 | 29000 | 29000 | 29000 | 84 |
| 437 | 20230817 | 115600 | 26407197200 | 28950 | 29000 | 29050 | 28950 | 839 |
| 438 | 20230817 | 115500 | 26382862050 | 29000 | 29050 | 29050 | 29000 | 589 |
| 439 | 20230817 | 115400 | 26365768900 | 29100 | 28950 | 29100 | 28950 | 1389 |
| 440 | 20230817 | 115300 | 26325474950 | 28900 | 28850 | 28900 | 28850 | 259 |
| 441 | 20230817 | 115200 | 26317993950 | 28850 | 28900 | 28900 | 28850 | 415 |
| 442 | 20230817 | 115100 | 26306020900 | 28800 | 28850 | 28900 | 28800 | 214 |
| 443 | 20230817 | 115000 | 26299856550 | 28900 | 28800 | 28900 | 28800 | 298 |
| 444 | 20230817 | 114900 | 26291269750 | 28800 | 28800 | 28800 | 28750 | 559 |
| 445 | 20230817 | 114800 | 26275172300 | 28800 | 28900 | 28900 | 28800 | 1829 |
| 446 | 20230817 | 114700 | 26222473750 | 28900 | 28850 | 28950 | 28850 | 685 |
| 447 | 20230817 | 114600 | 26202703800 | 28850 | 28950 | 28950 | 28850 | 171 |
| 448 | 20230817 | 114500 | 26197759750 | 28950 | 28950 | 29000 | 28950 | 131 |
| 449 | 20230817 | 114400 | 26193966750 | 28950 | 28950 | 28950 | 28900 | 1094 |
| 450 | 20230817 | 114300 | 26162343600 | 28900 | 28900 | 28950 | 28900 | 207 |
| 451 | 20230817 | 114200 | 26156360450 | 28900 | 28850 | 28950 | 28850 | 187 |
| 452 | 20230817 | 114100 | 26150955550 | 28850 | 28950 | 28950 | 28850 | 977 |
| 453 | 20230817 | 114000 | 26122726350 | 28950 | 29000 | 29000 | 28950 | 33 |
| 454 | 20230817 | 113900 | 26121770400 | 28950 | 28950 | 29000 | 28900 | 430 |
| 455 | 20230817 | 113800 | 26109322900 | 29050 | 28950 | 29050 | 28950 | 160 |
| 456 | 20230817 | 113700 | 26104683000 | 28950 | 29050 | 29050 | 28950 | 703 |
| 457 | 20230817 | 113600 | 26084319000 | 29000 | 29000 | 29050 | 29000 | 418 |
| 458 | 20230817 | 113500 | 26072194700 | 28950 | 29000 | 29000 | 28950 | 664 |
| 459 | 20230817 | 113400 | 26052952250 | 29000 | 29000 | 29100 | 29000 | 623 |
| 460 | 20230817 | 113300 | 26034875650 | 28950 | 28900 | 29050 | 28900 | 712 |
| 461 | 20230817 | 113200 | 26014250650 | 28950 | 28950 | 28950 | 28900 | 84 |
| 462 | 20230817 | 113100 | 26011820400 | 28950 | 28800 | 28950 | 28750 | 550 |
| 463 | 20230817 | 113000 | 25995960650 | 28800 | 28700 | 28800 | 28700 | 435 |
| 464 | 20230817 | 112900 | 25983448800 | 28700 | 28850 | 28850 | 28700 | 1029 |
| 465 | 20230817 | 112800 | 25953845150 | 28850 | 28850 | 28950 | 28800 | 1056 |
| 466 | 20230817 | 112700 | 25923380300 | 28950 | 28900 | 29000 | 28850 | 437 |
| 467 | 20230817 | 112600 | 25910744000 | 28900 | 28900 | 28900 | 28850 | 64 |
| 468 | 20230817 | 112500 | 25908895900 | 28900 | 28850 | 28900 | 28800 | 476 |
| 469 | 20230817 | 112400 | 25895165150 | 28850 | 28800 | 28900 | 28800 | 462 |
| 470 | 20230817 | 112300 | 25881847000 | 28800 | 28950 | 28950 | 28800 | 682 |
| 471 | 20230817 | 112200 | 25862183400 | 28900 | 29200 | 29200 | 28900 | 4016 |
| 472 | 20230817 | 112100 | 25745447250 | 29200 | 29200 | 29250 | 29150 | 754 |
| 473 | 20230817 | 112000 | 25723421550 | 29250 | 29150 | 29250 | 29150 | 1751 |
| 474 | 20230817 | 111900 | 25672349950 | 29150 | 29150 | 29200 | 29150 | 810 |
| 475 | 20230817 | 111800 | 25648738300 | 29150 | 29200 | 29200 | 29150 | 670 |
| 476 | 20230817 | 111700 | 25629197400 | 29150 | 29150 | 29200 | 29150 | 545 |
| 477 | 20230817 | 111600 | 25613310500 | 29150 | 29100 | 29200 | 29100 | 904 |
| 478 | 20230817 | 111500 | 25586984700 | 29150 | 29050 | 29150 | 29050 | 111 |
| 479 | 20230817 | 111400 | 25583754400 | 29150 | 29150 | 29150 | 29100 | 257 |
| 480 | 20230817 | 111300 | 25576268200 | 29150 | 29050 | 29150 | 29050 | 1362 |
| 481 | 20230817 | 111200 | 25536587400 | 29050 | 29150 | 29200 | 29050 | 1234 |
| 482 | 20230817 | 111100 | 25500691500 | 29200 | 29100 | 29200 | 29100 | 565 |
| 483 | 20230817 | 111000 | 25484215700 | 29100 | 29150 | 29200 | 29050 | 797 |
| 484 | 20230817 | 110900 | 25461000000 | 29150 | 29100 | 29200 | 29050 | 1204 |
| 485 | 20230817 | 110800 | 25425943350 | 29050 | 29050 | 29100 | 29050 | 551 |
| 486 | 20230817 | 110700 | 25409921950 | 29050 | 29050 | 29100 | 29050 | 760 |
| 487 | 20230817 | 110600 | 25387843700 | 29050 | 29000 | 29050 | 29000 | 394 |
| 488 | 20230817 | 110500 | 25376416050 | 29000 | 29050 | 29050 | 28950 | 792 |
| 489 | 20230817 | 110400 | 25353436750 | 29050 | 29000 | 29050 | 28950 | 291 |
| 490 | 20230817 | 110300 | 25345001100 | 29050 | 29100 | 29150 | 29050 | 1354 |
| 491 | 20230817 | 110200 | 25305613800 | 29150 | 29000 | 29150 | 29000 | 1802 |
| 492 | 20230817 | 110100 | 25253274450 | 29000 | 28900 | 29050 | 28750 | 3146 |
| 493 | 20230817 | 110000 | 25162217700 | 28900 | 28900 | 28900 | 28850 | 312 |
| 494 | 20230817 | 105900 | 25153204400 | 28850 | 28900 | 28900 | 28850 | 409 |
| 495 | 20230817 | 105800 | 25141400600 | 28900 | 28900 | 28950 | 28850 | 459 |
| 496 | 20230817 | 105700 | 25128127900 | 28850 | 28950 | 28950 | 28850 | 270 |
| 497 | 20230817 | 105600 | 25120325950 | 28950 | 28900 | 28950 | 28850 | 861 |
| 498 | 20230817 | 105500 | 25095474750 | 28900 | 28850 | 28950 | 28850 | 685 |
| 499 | 20230817 | 105400 | 25075675600 | 28850 | 28950 | 28950 | 28850 | 2306 |
| 500 | 20230817 | 105300 | 25009050950 | 28950 | 28750 | 28950 | 28750 | 1037 |
| 501 | 20230817 | 105200 | 24979132850 | 28800 | 28850 | 28900 | 28800 | 719 |
| 502 | 20230817 | 105100 | 24958405450 | 28850 | 28900 | 28950 | 28850 | 841 |
| 503 | 20230817 | 105000 | 24934095300 | 28850 | 28700 | 28850 | 28700 | 2840 |
| 504 | 20230817 | 104900 | 24852227850 | 28650 | 28750 | 28850 | 28650 | 1359 |
| 505 | 20230817 | 104800 | 24813131950 | 28700 | 28500 | 28800 | 28500 | 1215 |
| 506 | 20230817 | 104700 | 24778306200 | 28550 | 28650 | 28700 | 28450 | 2675 |
| 507 | 20230817 | 104600 | 24701834300 | 28600 | 28750 | 28750 | 28550 | 2530 |
| 508 | 20230817 | 104500 | 24629492400 | 28750 | 28800 | 28800 | 28700 | 596 |
| 509 | 20230817 | 104400 | 24612348900 | 28850 | 28850 | 28850 | 28800 | 491 |
| 510 | 20230817 | 104300 | 24598191450 | 28800 | 28900 | 28900 | 28800 | 264 |
| 511 | 20230817 | 104200 | 24590570750 | 28900 | 28600 | 28900 | 28550 | 2237 |
| 512 | 20230817 | 104100 | 24526460800 | 28550 | 28700 | 28750 | 28500 | 3427 |
| 513 | 20230817 | 104000 | 24428471500 | 28750 | 28700 | 28850 | 28700 | 581 |
| 514 | 20230817 | 103900 | 24411782150 | 28700 | 28800 | 28850 | 28700 | 947 |
| 515 | 20230817 | 103800 | 24384554250 | 28800 | 28900 | 28900 | 28800 | 346 |
| 516 | 20230817 | 103700 | 24374584300 | 28850 | 28900 | 28950 | 28800 | 412 |
| 517 | 20230817 | 103600 | 24362691900 | 28900 | 29050 | 29100 | 28600 | 2173 |
| 518 | 20230817 | 103500 | 24299958400 | 29000 | 28750 | 29050 | 28700 | 2117 |
| 519 | 20230817 | 103400 | 24239023450 | 28800 | 28900 | 28900 | 28750 | 1520 |
| 520 | 20230817 | 103300 | 24195201450 | 28900 | 28900 | 28900 | 28850 | 849 |
| 521 | 20230817 | 103200 | 24170675750 | 28900 | 28900 | 28900 | 28850 | 110 |
| 522 | 20230817 | 103100 | 24167497850 | 28900 | 28900 | 28900 | 28850 | 840 |
| 523 | 20230817 | 103000 | 24143236100 | 28850 | 29100 | 29100 | 28850 | 2501 |
| 524 | 20230817 | 102900 | 24070737800 | 29100 | 29050 | 29100 | 29000 | 2155 |
| 525 | 20230817 | 102800 | 24008169600 | 29000 | 29050 | 29100 | 28900 | 1537 |
| 526 | 20230817 | 102700 | 23963599450 | 29050 | 28850 | 29100 | 28850 | 3720 |
| 527 | 20230817 | 102600 | 23855968950 | 28900 | 28800 | 28900 | 28800 | 1165 |
| 528 | 20230817 | 102500 | 23822365350 | 28750 | 29000 | 29000 | 28750 | 2699 |
| 529 | 20230817 | 102400 | 23744387600 | 29000 | 28900 | 29000 | 28900 | 930 |
| 530 | 20230817 | 102300 | 23717466100 | 28900 | 28700 | 29100 | 28700 | 5971 |
| 531 | 20230817 | 102200 | 23544943500 | 28700 | 28800 | 28800 | 28650 | 688 |
| 532 | 20230817 | 102100 | 23525174350 | 28850 | 28900 | 28900 | 28500 | 2285 |
| 533 | 20230817 | 102000 | 23459501100 | 28900 | 28850 | 28900 | 28600 | 2402 |
| 534 | 20230817 | 101900 | 23390448650 | 28850 | 28800 | 28850 | 28750 | 1692 |
| 535 | 20230817 | 101800 | 23341769400 | 28800 | 28800 | 28850 | 28750 | 1204 |
| 536 | 20230817 | 101700 | 23307115450 | 28850 | 28400 | 28950 | 28350 | 15668 |
| 537 | 20230817 | 101600 | 22857835650 | 28300 | 28750 | 28900 | 28300 | 10727 |
| 538 | 20230817 | 101500 | 22550882600 | 28750 | 28800 | 28900 | 28700 | 3351 |
| 539 | 20230817 | 101400 | 22454420600 | 28750 | 28650 | 28850 | 28450 | 8415 |
| 540 | 20230817 | 101300 | 22213531550 | 28650 | 29350 | 29350 | 28650 | 35202 |
| 541 | 20230817 | 101200 | 21195161150 | 29300 | 29700 | 29950 | 29250 | 11862 |
| 542 | 20230817 | 101100 | 20845230700 | 29700 | 30050 | 30200 | 29450 | 22128 |
| 543 | 20230817 | 101000 | 20184883350 | 30150 | 30600 | 30600 | 30050 | 9118 |
| 544 | 20230817 | 100900 | 19908571700 | 30650 | 30550 | 30650 | 30550 | 561 |
| 545 | 20230817 | 100800 | 19891424350 | 30550 | 30600 | 30650 | 30500 | 477 |
| 546 | 20230817 | 100700 | 19876852600 | 30650 | 30550 | 30650 | 30450 | 1715 |
| 547 | 20230817 | 100600 | 19824579000 | 30500 | 30600 | 30650 | 30500 | 676 |
| 548 | 20230817 | 100500 | 19803945550 | 30650 | 30650 | 30650 | 30450 | 1988 |
| 549 | 20230817 | 100400 | 19743235550 | 30650 | 30750 | 30750 | 30650 | 1464 |
| 550 | 20230817 | 100300 | 19698234300 | 30700 | 30750 | 30750 | 30650 | 345 |
| 551 | 20230817 | 100200 | 19687650550 | 30750 | 30800 | 30850 | 30700 | 2180 |
| 552 | 20230817 | 100100 | 19620581400 | 30800 | 30700 | 30900 | 30650 | 3835 |
| 553 | 20230817 | 100000 | 19502559700 | 30700 | 30500 | 30700 | 30400 | 1137 |
| 554 | 20230817 | 095900 | 19467852050 | 30400 | 30500 | 30550 | 30300 | 3420 |
| 555 | 20230817 | 095800 | 19363891850 | 30550 | 30450 | 30600 | 30300 | 7407 |
| 556 | 20230817 | 095700 | 19138645250 | 30500 | 30600 | 30600 | 30500 | 1682 |
| 557 | 20230817 | 095600 | 19087319750 | 30600 | 30650 | 30650 | 30600 | 1597 |
| 558 | 20230817 | 095500 | 19038448300 | 30650 | 30600 | 30800 | 30550 | 1573 |
| 559 | 20230817 | 095400 | 18990254100 | 30600 | 30600 | 30650 | 30450 | 2624 |
| 560 | 20230817 | 095300 | 18910172600 | 30600 | 30700 | 30750 | 30500 | 3336 |
| 561 | 20230817 | 095200 | 18808182950 | 30700 | 30750 | 30800 | 30700 | 1245 |
| 562 | 20230817 | 095100 | 18769918600 | 30750 | 30550 | 30800 | 30550 | 676 |
| 563 | 20230817 | 095000 | 18749224350 | 30550 | 30650 | 30700 | 30550 | 1170 |
| 564 | 20230817 | 094900 | 18713365900 | 30650 | 30800 | 30850 | 30650 | 968 |
| 565 | 20230817 | 094800 | 18683630150 | 30800 | 30850 | 30850 | 30750 | 894 |
| 566 | 20230817 | 094700 | 18656094050 | 30850 | 30500 | 30900 | 30450 | 4526 |
| 567 | 20230817 | 094600 | 18517207000 | 30500 | 30700 | 30700 | 30450 | 3569 |
| 568 | 20230817 | 094500 | 18408080050 | 30700 | 30800 | 30850 | 30700 | 918 |
| 569 | 20230817 | 094400 | 18379861500 | 30800 | 30800 | 30900 | 30700 | 1519 |
| 570 | 20230817 | 094300 | 18333128500 | 30700 | 30950 | 31000 | 30700 | 2244 |
| 571 | 20230817 | 094200 | 18263936500 | 30850 | 31100 | 31100 | 30850 | 3858 |
| 572 | 20230817 | 094100 | 18144629850 | 31100 | 31300 | 31300 | 31000 | 5008 |
| 573 | 20230817 | 094000 | 17988723000 | 31300 | 31100 | 31300 | 31050 | 5127 |
| 574 | 20230817 | 093900 | 17828820900 | 31050 | 30900 | 31100 | 30850 | 1433 |
| 575 | 20230817 | 093800 | 17784449250 | 30850 | 31050 | 31200 | 30850 | 6924 |
| 576 | 20230817 | 093700 | 17569317550 | 31050 | 30900 | 31150 | 30900 | 6107 |
| 577 | 20230817 | 093600 | 17379921900 | 30900 | 30850 | 30900 | 30800 | 2017 |
| 578 | 20230817 | 093500 | 17317728150 | 30800 | 30800 | 30850 | 30750 | 864 |
| 579 | 20230817 | 093400 | 17291109800 | 30800 | 30800 | 30850 | 30700 | 2176 |
| 580 | 20230817 | 093300 | 17224168550 | 30800 | 30600 | 30850 | 30550 | 1596 |
| 581 | 20230817 | 093200 | 17175212800 | 30550 | 30850 | 30850 | 30550 | 3229 |
| 582 | 20230817 | 093100 | 17075993800 | 30850 | 30750 | 31000 | 30650 | 7826 |
| 583 | 20230817 | 093000 | 16834557100 | 30750 | 30550 | 30800 | 30550 | 2272 |
| 584 | 20230817 | 092900 | 16764852800 | 30550 | 30600 | 30600 | 30350 | 2983 |
| 585 | 20230817 | 092800 | 16673908500 | 30600 | 30800 | 30900 | 30450 | 7674 |
| 586 | 20230817 | 092700 | 16438276200 | 30800 | 30650 | 30800 | 30600 | 3534 |
| 587 | 20230817 | 092600 | 16329784600 | 30600 | 30750 | 30800 | 30400 | 6097 |
| 588 | 20230817 | 092500 | 16143370300 | 30700 | 31050 | 31050 | 30700 | 2927 |
| 589 | 20230817 | 092400 | 16053121850 | 31050 | 30800 | 31150 | 30750 | 2835 |
| 590 | 20230817 | 092300 | 15965380500 | 30750 | 31050 | 31100 | 30700 | 6641 |
| 591 | 20230817 | 092200 | 15760566750 | 31050 | 31000 | 31150 | 30900 | 4676 |
| 592 | 20230817 | 092100 | 15615445900 | 30950 | 30750 | 31000 | 30600 | 3324 |
| 593 | 20230817 | 092000 | 15513073100 | 30700 | 31000 | 31100 | 30700 | 9798 |
| 594 | 20230817 | 091900 | 15210195650 | 30900 | 30700 | 31000 | 30700 | 10472 |
| 595 | 20230817 | 091800 | 14886805650 | 30700 | 30800 | 30900 | 30500 | 7894 |
| 596 | 20230817 | 091700 | 14644623300 | 30800 | 30600 | 30800 | 30550 | 7347 |
| 597 | 20230817 | 091600 | 14419822900 | 30650 | 30400 | 30700 | 30100 | 25196 |
| 598 | 20230817 | 091500 | 13654209300 | 30350 | 31100 | 31150 | 30350 | 21284 |
| 599 | 20230817 | 091400 | 13001404800 | 31150 | 31050 | 31400 | 30900 | 12202 |
| 600 | 20230817 | 091300 | 12621408600 | 31050 | 31300 | 31300 | 30900 | 11319 |
| 601 | 20230817 | 091200 | 12269943700 | 31300 | 31150 | 31400 | 30650 | 28831 |
| 602 | 20230817 | 091100 | 11373681100 | 31250 | 31250 | 31250 | 31250 | 0 |
| 603 | 20230817 | 091000 | 11373681100 | 31250 | 31250 | 31250 | 31250 | 0 |
| 604 | 20230817 | 090900 | 11373681100 | 31250 | 31500 | 31550 | 31250 | 19421 |
| 605 | 20230817 | 090800 | 10765288350 | 31500 | 31800 | 31900 | 31500 | 16778 |
| 606 | 20230817 | 090700 | 10232960050 | 31800 | 31750 | 31950 | 31550 | 15903 |
| 607 | 20230817 | 090600 | 9728601250 | 31750 | 32400 | 32400 | 31650 | 19557 |
| 608 | 20230817 | 090500 | 9103922700 | 32450 | 33000 | 33100 | 32050 | 24137 |
| 609 | 20230817 | 090400 | 8321303300 | 33000 | 32700 | 33150 | 32500 | 24562 |
| 610 | 20230817 | 090300 | 7515564200 | 32700 | 32850 | 33000 | 32550 | 13181 |
| 611 | 20230817 | 090200 | 7083316050 | 32850 | 33100 | 33250 | 32350 | 45853 |
| 612 | 20230817 | 090100 | 5580062400 | 33100 | 33800 | 33850 | 33000 | 57538 |
| 613 | 20230817 | 090000 | 3660354500 | 33850 | 34700 | 34800 | 33800 | 106059 |