34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 3 | 20230817 | 192100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230817 | 192000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230817 | 191900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230817 | 191800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230817 | 191700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230817 | 191600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230817 | 191500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230817 | 191400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230817 | 191300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230817 | 191200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230817 | 191100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230817 | 191000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230817 | 190900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230817 | 190800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230817 | 190700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230817 | 190600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230817 | 190500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230817 | 190400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230817 | 190300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230817 | 190200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230817 | 190100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230817 | 190000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230817 | 185900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230817 | 185800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230817 | 185700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230817 | 185600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230817 | 185500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230817 | 185400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230817 | 185300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230817 | 185200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 33 | 20230817 | 185100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230817 | 185000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230817 | 184900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230817 | 184800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230817 | 184700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230817 | 184600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230817 | 184500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230817 | 184400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230817 | 184300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230817 | 184200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230817 | 184100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230817 | 184000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230817 | 183900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230817 | 183800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230817 | 183700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230817 | 183600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230817 | 183500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230817 | 183400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230817 | 183300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230817 | 183200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230817 | 183100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230817 | 183000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230817 | 182900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230817 | 182800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230817 | 182700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230817 | 182600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230817 | 182500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230817 | 182400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230817 | 182300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230817 | 182200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 63 | 20230817 | 182100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230817 | 182000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230817 | 181900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230817 | 181800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230817 | 181700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230817 | 181600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230817 | 181500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230817 | 181400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230817 | 181300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230817 | 181200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230817 | 181100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230817 | 181000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230817 | 180900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230817 | 180800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230817 | 180700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230817 | 180600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230817 | 180500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230817 | 180400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230817 | 180300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230817 | 180200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230817 | 180100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230817 | 180000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230817 | 175900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230817 | 175800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230817 | 175700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230817 | 175600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230817 | 175500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230817 | 175400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230817 | 175300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230817 | 175200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 93 | 20230817 | 175100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230817 | 175000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230817 | 174900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230817 | 174800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230817 | 174700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230817 | 174600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230817 | 174500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230817 | 174400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230817 | 174300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230817 | 174200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230817 | 174100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230817 | 174000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230817 | 173900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230817 | 173800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230817 | 173700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230817 | 173600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230817 | 173500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230817 | 173400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230817 | 173300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230817 | 173200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230817 | 173100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230817 | 173000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230817 | 172900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230817 | 172800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230817 | 172700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230817 | 172600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230817 | 172500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230817 | 172400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230817 | 172300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230817 | 172200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 123 | 20230817 | 172100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230817 | 172000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230817 | 171900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230817 | 171800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230817 | 171700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230817 | 171600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230817 | 171500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230817 | 171400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230817 | 171300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230817 | 171200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230817 | 171100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230817 | 171000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230817 | 170900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230817 | 170800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230817 | 170700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230817 | 170600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230817 | 170500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230817 | 170400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230817 | 170300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230817 | 170200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230817 | 170100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230817 | 170000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230817 | 165900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230817 | 165800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230817 | 165700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230817 | 165600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230817 | 165500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230817 | 165400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230817 | 165300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230817 | 165200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 153 | 20230817 | 165100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230817 | 165000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230817 | 164900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230817 | 164800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230817 | 164700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230817 | 164600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230817 | 164500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230817 | 164400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230817 | 164300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230817 | 164200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230817 | 164100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230817 | 164000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230817 | 163900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230817 | 163800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230817 | 163700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230817 | 163600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230817 | 163500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230817 | 163400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230817 | 163300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230817 | 163200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230817 | 163100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230817 | 163000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230817 | 162900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230817 | 162800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230817 | 162700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230817 | 162600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230817 | 162500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230817 | 162400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230817 | 162300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230817 | 162200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 183 | 20230817 | 162100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230817 | 162000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230817 | 161900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230817 | 161800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230817 | 161700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230817 | 161600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230817 | 161500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230817 | 161400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230817 | 161300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230817 | 161200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230817 | 161100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230817 | 161000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230817 | 160900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230817 | 160800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230817 | 160700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230817 | 160600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230817 | 160500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230817 | 160400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230817 | 160300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230817 | 160200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230817 | 160100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230817 | 160000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230817 | 155900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230817 | 155800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230817 | 155700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230817 | 155600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230817 | 155500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230817 | 155400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230817 | 155300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230817 | 155200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 213 | 20230817 | 155100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230817 | 155000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230817 | 154900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230817 | 154800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230817 | 154700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230817 | 154600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230817 | 154500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230817 | 154400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230817 | 154300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230817 | 154200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230817 | 154100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230817 | 154000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 225 | 20230817 | 153900 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 226 | 20230817 | 153800 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 227 | 20230817 | 153700 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 228 | 20230817 | 153600 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 229 | 20230817 | 153500 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 230 | 20230817 | 153400 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 231 | 20230817 | 153300 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 232 | 20230817 | 153200 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 233 | 20230817 | 153100 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 0 |
| 234 | 20230817 | 153000 | 16829434200 | 25700 | 25700 | 25700 | 25700 | 4666 |
| 235 | 20230817 | 152900 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20230817 | 152800 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20230817 | 152700 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20230817 | 152600 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20230817 | 152500 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20230817 | 152400 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20230817 | 152300 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20230817 | 152200 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 243 | 20230817 | 152100 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20230817 | 152000 | 16709518000 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20230817 | 151900 | 16709518000 | 25400 | 25150 | 25400 | 25150 | 2452 |
| 246 | 20230817 | 151800 | 16647460750 | 25150 | 25150 | 25150 | 25100 | 280 |
| 247 | 20230817 | 151700 | 16640425750 | 25100 | 25150 | 25150 | 25100 | 645 |
| 248 | 20230817 | 151600 | 16624210800 | 25100 | 25150 | 25150 | 25100 | 106 |
| 249 | 20230817 | 151500 | 16621547400 | 25150 | 25050 | 25150 | 25000 | 49 |
| 250 | 20230817 | 151400 | 16620319950 | 25050 | 25050 | 25050 | 25000 | 1372 |
| 251 | 20230817 | 151300 | 16585990400 | 25050 | 25050 | 25150 | 25050 | 624 |
| 252 | 20230817 | 151200 | 16570352600 | 25050 | 25000 | 25050 | 25000 | 409 |
| 253 | 20230817 | 151100 | 16560118950 | 24950 | 24900 | 24950 | 24900 | 884 |
| 254 | 20230817 | 151000 | 16538100200 | 24900 | 24900 | 24900 | 24850 | 2598 |
| 255 | 20230817 | 150900 | 16473410050 | 24900 | 24900 | 24900 | 24850 | 1437 |
| 256 | 20230817 | 150800 | 16437648500 | 24900 | 24850 | 24900 | 24850 | 111 |
| 257 | 20230817 | 150700 | 16434889700 | 24850 | 24950 | 24950 | 24850 | 1390 |
| 258 | 20230817 | 150600 | 16400282200 | 24900 | 25050 | 25050 | 24900 | 782 |
| 259 | 20230817 | 150500 | 16380769300 | 25000 | 25050 | 25050 | 25000 | 564 |
| 260 | 20230817 | 150400 | 16366654900 | 25000 | 25050 | 25050 | 25000 | 393 |
| 261 | 20230817 | 150300 | 16356812350 | 25050 | 25050 | 25050 | 25050 | 0 |
| 262 | 20230817 | 150200 | 16356812350 | 25050 | 24950 | 25050 | 24950 | 877 |
| 263 | 20230817 | 150100 | 16334886800 | 25000 | 25000 | 25000 | 24950 | 394 |
| 264 | 20230817 | 150000 | 16325040350 | 25000 | 24950 | 25000 | 24950 | 231 |
| 265 | 20230817 | 145900 | 16319265900 | 24950 | 24950 | 24950 | 24950 | 59 |
| 266 | 20230817 | 145800 | 16317793850 | 24950 | 25000 | 25000 | 24950 | 770 |
| 267 | 20230817 | 145700 | 16298545550 | 25000 | 25000 | 25050 | 25000 | 127 |
| 268 | 20230817 | 145600 | 16295370300 | 25000 | 25050 | 25050 | 25000 | 144 |
| 269 | 20230817 | 145500 | 16291767400 | 25050 | 25050 | 25050 | 25050 | 189 |
| 270 | 20230817 | 145400 | 16287032950 | 25100 | 25100 | 25100 | 25050 | 119 |
| 271 | 20230817 | 145300 | 16284047250 | 25100 | 25100 | 25100 | 25100 | 799 |
| 272 | 20230817 | 145200 | 16263992350 | 25100 | 25050 | 25100 | 25050 | 1629 |
| 273 | 20230817 | 145100 | 16223111450 | 25100 | 25100 | 25100 | 25050 | 374 |
| 274 | 20230817 | 145000 | 16213729250 | 25050 | 25100 | 25100 | 25050 | 791 |
| 275 | 20230817 | 144900 | 16193887250 | 25100 | 25100 | 25100 | 25100 | 38 |
| 276 | 20230817 | 144800 | 16192933450 | 25100 | 25100 | 25100 | 25050 | 405 |
| 277 | 20230817 | 144700 | 16182768900 | 25000 | 25000 | 25050 | 24950 | 1027 |
| 278 | 20230817 | 144600 | 16157109950 | 25000 | 24950 | 25000 | 24950 | 1297 |
| 279 | 20230817 | 144500 | 16124692900 | 24950 | 24950 | 24950 | 24900 | 1824 |
| 280 | 20230817 | 144400 | 16079186550 | 24900 | 25000 | 25000 | 24900 | 284 |
| 281 | 20230817 | 144300 | 16072114400 | 25000 | 24950 | 25000 | 24950 | 217 |
| 282 | 20230817 | 144200 | 16066689950 | 24850 | 24800 | 25000 | 24800 | 1437 |
| 283 | 20230817 | 144100 | 16030973700 | 24800 | 24750 | 24800 | 24750 | 587 |
| 284 | 20230817 | 144000 | 16016420100 | 24750 | 24750 | 24750 | 24750 | 1416 |
| 285 | 20230817 | 143900 | 15981374100 | 24750 | 24750 | 24750 | 24700 | 753 |
| 286 | 20230817 | 143800 | 15962741000 | 24700 | 24750 | 24750 | 24650 | 290 |
| 287 | 20230817 | 143700 | 15955578800 | 24700 | 24800 | 24800 | 24700 | 2486 |
| 288 | 20230817 | 143600 | 15894132550 | 24800 | 24800 | 24800 | 24750 | 125 |
| 289 | 20230817 | 143500 | 15891034050 | 24800 | 24800 | 24800 | 24750 | 988 |
| 290 | 20230817 | 143400 | 15866572300 | 24800 | 24800 | 24800 | 24750 | 1931 |
| 291 | 20230817 | 143300 | 15818683550 | 24750 | 24750 | 24750 | 24750 | 390 |
| 292 | 20230817 | 143200 | 15809031050 | 24750 | 24750 | 24750 | 24750 | 755 |
| 293 | 20230817 | 143100 | 15790344800 | 24750 | 24750 | 24750 | 24750 | 529 |
| 294 | 20230817 | 143000 | 15777252050 | 24750 | 24800 | 24800 | 24750 | 1045 |
| 295 | 20230817 | 142900 | 15751359700 | 24800 | 24850 | 24850 | 24800 | 296 |
| 296 | 20230817 | 142800 | 15744013350 | 24800 | 24850 | 24850 | 24800 | 1074 |
| 297 | 20230817 | 142700 | 15717364550 | 24850 | 24850 | 24850 | 24850 | 442 |
| 298 | 20230817 | 142600 | 15706380850 | 24850 | 24950 | 24950 | 24850 | 1481 |
| 299 | 20230817 | 142500 | 15669542700 | 24950 | 24950 | 25000 | 24900 | 551 |
| 300 | 20230817 | 142400 | 15655795200 | 25000 | 25000 | 25000 | 25000 | 236 |
| 301 | 20230817 | 142300 | 15649895200 | 25000 | 25000 | 25000 | 25000 | 151 |
| 302 | 20230817 | 142200 | 15646120200 | 25000 | 25000 | 25000 | 25000 | 377 |
| 303 | 20230817 | 142100 | 15636695200 | 25000 | 24900 | 25000 | 24900 | 155 |
| 304 | 20230817 | 142000 | 15632835200 | 25000 | 25000 | 25000 | 25000 | 462 |
| 305 | 20230817 | 141900 | 15621285200 | 24900 | 24900 | 25000 | 24900 | 379 |
| 306 | 20230817 | 141800 | 15611846100 | 24900 | 24850 | 24900 | 24850 | 272 |
| 307 | 20230817 | 141700 | 15605078900 | 24850 | 24750 | 24850 | 24750 | 2840 |
| 308 | 20230817 | 141600 | 15534664100 | 24750 | 24800 | 24800 | 24750 | 1152 |
| 309 | 20230817 | 141500 | 15506131600 | 24800 | 24850 | 24850 | 24750 | 1833 |
| 310 | 20230817 | 141400 | 15460686200 | 24850 | 25000 | 25000 | 24850 | 614 |
| 311 | 20230817 | 141300 | 15445361200 | 25000 | 25050 | 25050 | 24800 | 3253 |
| 312 | 20230817 | 141200 | 15364150200 | 25050 | 24750 | 25050 | 24750 | 3391 |
| 313 | 20230817 | 141100 | 15279858550 | 24800 | 25000 | 25050 | 24800 | 6346 |
| 314 | 20230817 | 141000 | 15121487500 | 25000 | 25000 | 25050 | 25000 | 57 |
| 315 | 20230817 | 140900 | 15120062000 | 25000 | 25000 | 25050 | 25000 | 1513 |
| 316 | 20230817 | 140800 | 15082186500 | 25050 | 25000 | 25050 | 25000 | 397 |
| 317 | 20230817 | 140700 | 15072254650 | 25100 | 25050 | 25100 | 25000 | 382 |
| 318 | 20230817 | 140600 | 15062688450 | 25100 | 25100 | 25100 | 25050 | 2050 |
| 319 | 20230817 | 140500 | 15011235050 | 25100 | 25050 | 25100 | 25000 | 740 |
| 320 | 20230817 | 140400 | 14992687850 | 25050 | 25100 | 25100 | 25050 | 301 |
| 321 | 20230817 | 140300 | 14985136750 | 25050 | 25150 | 25150 | 25050 | 100 |
| 322 | 20230817 | 140200 | 14982626850 | 25050 | 25050 | 25150 | 25050 | 67 |
| 323 | 20230817 | 140100 | 14980946500 | 25150 | 25050 | 25150 | 25000 | 801 |
| 324 | 20230817 | 140000 | 14960902550 | 25100 | 25050 | 25150 | 25000 | 337 |
| 325 | 20230817 | 135900 | 14952462750 | 25050 | 25050 | 25050 | 25050 | 365 |
| 326 | 20230817 | 135800 | 14943319500 | 25050 | 25050 | 25050 | 25050 | 45 |
| 327 | 20230817 | 135700 | 14942192250 | 25000 | 25050 | 25050 | 25000 | 141 |
| 328 | 20230817 | 135600 | 14938661450 | 25000 | 25250 | 25250 | 25000 | 5406 |
| 329 | 20230817 | 135500 | 14802911000 | 25250 | 25250 | 25250 | 25200 | 1266 |
| 330 | 20230817 | 135400 | 14770949700 | 25250 | 25250 | 25300 | 25250 | 466 |
| 331 | 20230817 | 135300 | 14759180950 | 25250 | 25250 | 25250 | 25200 | 445 |
| 332 | 20230817 | 135200 | 14747951300 | 25200 | 25300 | 25300 | 25200 | 747 |
| 333 | 20230817 | 135100 | 14729086250 | 25350 | 25350 | 25350 | 25350 | 49 |
| 334 | 20230817 | 135000 | 14727844100 | 25450 | 25300 | 25600 | 25300 | 633 |
| 335 | 20230817 | 134900 | 14711741700 | 25300 | 25450 | 25450 | 25300 | 533 |
| 336 | 20230817 | 134800 | 14698232600 | 25350 | 25400 | 25500 | 25350 | 632 |
| 337 | 20230817 | 134700 | 14682195500 | 25400 | 25400 | 25400 | 25400 | 320 |
| 338 | 20230817 | 134600 | 14674067500 | 25400 | 25450 | 25500 | 25400 | 64 |
| 339 | 20230817 | 134500 | 14672439250 | 25450 | 25600 | 25600 | 25450 | 303 |
| 340 | 20230817 | 134400 | 14664700500 | 25600 | 25600 | 25700 | 25500 | 431 |
| 341 | 20230817 | 134300 | 14653653200 | 25500 | 25600 | 25600 | 25500 | 52 |
| 342 | 20230817 | 134200 | 14652324200 | 25600 | 25400 | 25600 | 25400 | 772 |
| 343 | 20230817 | 134100 | 14632605800 | 25400 | 25700 | 25700 | 25350 | 6403 |
| 344 | 20230817 | 134000 | 14468978150 | 25700 | 25850 | 25850 | 25700 | 1630 |
| 345 | 20230817 | 133900 | 14426926300 | 25800 | 25850 | 25850 | 25800 | 893 |
| 346 | 20230817 | 133800 | 14403845800 | 25850 | 25850 | 25850 | 25800 | 1579 |
| 347 | 20230817 | 133700 | 14363037200 | 25850 | 25850 | 25850 | 25800 | 1133 |
| 348 | 20230817 | 133600 | 14333757500 | 25800 | 25800 | 25800 | 25650 | 2517 |
| 349 | 20230817 | 133500 | 14269052300 | 25650 | 25650 | 25750 | 25600 | 6076 |
| 350 | 20230817 | 133400 | 14113224250 | 25650 | 25600 | 25650 | 25550 | 585 |
| 351 | 20230817 | 133300 | 14098245400 | 25600 | 25550 | 25650 | 25550 | 47 |
| 352 | 20230817 | 133200 | 14097044300 | 25500 | 25500 | 25600 | 25500 | 562 |
| 353 | 20230817 | 133100 | 14082670300 | 25500 | 25450 | 25500 | 25450 | 26 |
| 354 | 20230817 | 133000 | 14082007350 | 25600 | 25450 | 25600 | 25450 | 1333 |
| 355 | 20230817 | 132900 | 14047883900 | 25450 | 25450 | 25500 | 25450 | 2091 |
| 356 | 20230817 | 132800 | 13994620300 | 25450 | 25400 | 25450 | 25350 | 89 |
| 357 | 20230817 | 132700 | 13992359800 | 25400 | 25400 | 25400 | 25350 | 35 |
| 358 | 20230817 | 132600 | 13991471300 | 25350 | 25400 | 25400 | 25350 | 2 |
| 359 | 20230817 | 132500 | 13991420550 | 25450 | 25300 | 25450 | 25300 | 510 |
| 360 | 20230817 | 132400 | 13978475600 | 25350 | 25450 | 25450 | 25350 | 717 |
| 361 | 20230817 | 132300 | 13960243850 | 25400 | 25400 | 25400 | 25400 | 208 |
| 362 | 20230817 | 132200 | 13954960650 | 25300 | 25400 | 25400 | 25300 | 853 |
| 363 | 20230817 | 132100 | 13933329850 | 25400 | 25400 | 25400 | 25350 | 478 |
| 364 | 20230817 | 132000 | 13921188850 | 25400 | 25400 | 25400 | 25350 | 810 |
| 365 | 20230817 | 131900 | 13900615500 | 25300 | 25200 | 25300 | 25200 | 1111 |
| 366 | 20230817 | 131800 | 13872610800 | 25150 | 25150 | 25150 | 25100 | 99 |
| 367 | 20230817 | 131700 | 13870121050 | 25150 | 25150 | 25150 | 25100 | 409 |
| 368 | 20230817 | 131600 | 13859835150 | 25050 | 25050 | 25100 | 25050 | 370 |
| 369 | 20230817 | 131500 | 13850560250 | 25050 | 25150 | 25150 | 25050 | 1422 |
| 370 | 20230817 | 131400 | 13814844300 | 25150 | 25200 | 25200 | 25100 | 472 |
| 371 | 20230817 | 131300 | 13802964550 | 25300 | 25400 | 25400 | 25200 | 5128 |
| 372 | 20230817 | 131200 | 13672980400 | 25400 | 25450 | 25450 | 25400 | 8 |
| 373 | 20230817 | 131100 | 13672776950 | 25350 | 25350 | 25350 | 25350 | 126 |
| 374 | 20230817 | 131000 | 13669582850 | 25350 | 25250 | 25350 | 25250 | 400 |
| 375 | 20230817 | 130900 | 13659461200 | 25200 | 25250 | 25250 | 25200 | 12 |
| 376 | 20230817 | 130800 | 13659158250 | 25250 | 25250 | 25250 | 25200 | 370 |
| 377 | 20230817 | 130700 | 13649821000 | 25250 | 25350 | 25400 | 25250 | 1253 |
| 378 | 20230817 | 130600 | 13618127100 | 25350 | 25450 | 25450 | 25350 | 977 |
| 379 | 20230817 | 130500 | 13593329750 | 25450 | 25450 | 25450 | 25450 | 0 |
| 380 | 20230817 | 130400 | 13593329750 | 25450 | 25500 | 25500 | 25450 | 375 |
| 381 | 20230817 | 130300 | 13583779100 | 25500 | 25700 | 25700 | 25500 | 638 |
| 382 | 20230817 | 130200 | 13567458950 | 25600 | 25800 | 25800 | 25600 | 921 |
| 383 | 20230817 | 130100 | 13543794300 | 25800 | 25700 | 25850 | 25700 | 1454 |
| 384 | 20230817 | 130000 | 13506320050 | 25650 | 25650 | 25650 | 25550 | 914 |
| 385 | 20230817 | 125900 | 13482894850 | 25600 | 25550 | 25600 | 25550 | 452 |
| 386 | 20230817 | 125800 | 13471335050 | 25500 | 25350 | 25500 | 25350 | 589 |
| 387 | 20230817 | 125700 | 13456366950 | 25350 | 25350 | 25350 | 25300 | 422 |
| 388 | 20230817 | 125600 | 13445684150 | 25300 | 25300 | 25300 | 25300 | 236 |
| 389 | 20230817 | 125500 | 13439713350 | 25300 | 25300 | 25300 | 25300 | 1 |
| 390 | 20230817 | 125400 | 13439688050 | 25300 | 25300 | 25300 | 25300 | 106 |
| 391 | 20230817 | 125300 | 13437006250 | 25250 | 25250 | 25300 | 25250 | 279 |
| 392 | 20230817 | 125200 | 13429961250 | 25250 | 25350 | 25350 | 25250 | 180 |
| 393 | 20230817 | 125100 | 13425407750 | 25350 | 25250 | 25350 | 25250 | 711 |
| 394 | 20230817 | 125000 | 13407394900 | 25350 | 25350 | 25400 | 25350 | 407 |
| 395 | 20230817 | 124900 | 13397057500 | 25200 | 25200 | 25400 | 25200 | 44 |
| 396 | 20230817 | 124800 | 13395948500 | 25150 | 25350 | 25350 | 25150 | 1816 |
| 397 | 20230817 | 124700 | 13350130200 | 25350 | 25350 | 25350 | 25300 | 253 |
| 398 | 20230817 | 124600 | 13343717000 | 25350 | 25350 | 25350 | 25350 | 2 |
| 399 | 20230817 | 124500 | 13343666300 | 25400 | 25350 | 25400 | 25350 | 35 |
| 400 | 20230817 | 124400 | 13342777800 | 25250 | 25250 | 25300 | 25200 | 1145 |
| 401 | 20230817 | 124300 | 13313865000 | 25250 | 25400 | 25400 | 25250 | 3059 |
| 402 | 20230817 | 124200 | 13236429850 | 25400 | 25350 | 25400 | 25350 | 554 |
| 403 | 20230817 | 124100 | 13222360900 | 25400 | 25400 | 25400 | 25350 | 28 |
| 404 | 20230817 | 124000 | 13221650800 | 25350 | 25350 | 25350 | 25350 | 527 |
| 405 | 20230817 | 123900 | 13208291350 | 25350 | 25350 | 25350 | 25300 | 1816 |
| 406 | 20230817 | 123800 | 13162258300 | 25400 | 25450 | 25450 | 25350 | 591 |
| 407 | 20230817 | 123700 | 13147244300 | 25450 | 25550 | 25600 | 25400 | 1245 |
| 408 | 20230817 | 123600 | 13115555050 | 25450 | 25450 | 25450 | 25450 | 35 |
| 409 | 20230817 | 123500 | 13114664300 | 25450 | 25550 | 25600 | 25450 | 171 |
| 410 | 20230817 | 123400 | 13110298900 | 25600 | 25500 | 25600 | 25500 | 1325 |
| 411 | 20230817 | 123300 | 13076509250 | 25500 | 25450 | 25500 | 25450 | 1154 |
| 412 | 20230817 | 123200 | 13047089950 | 25450 | 25400 | 25450 | 25400 | 93 |
| 413 | 20230817 | 123100 | 13044723150 | 25350 | 25350 | 25500 | 25300 | 3144 |
| 414 | 20230817 | 123000 | 12964796050 | 25350 | 25350 | 25350 | 25300 | 568 |
| 415 | 20230817 | 122900 | 12950398000 | 25350 | 25450 | 25500 | 25350 | 1197 |
| 416 | 20230817 | 122800 | 12919968550 | 25450 | 25450 | 25500 | 25400 | 1179 |
| 417 | 20230817 | 122700 | 12889949000 | 25450 | 25450 | 25500 | 25450 | 2243 |
| 418 | 20230817 | 122600 | 12832838200 | 25450 | 25350 | 25450 | 25350 | 1096 |
| 419 | 20230817 | 122500 | 12804972700 | 25400 | 25400 | 25400 | 25350 | 185 |
| 420 | 20230817 | 122400 | 12800274400 | 25350 | 25400 | 25400 | 25350 | 985 |
| 421 | 20230817 | 122300 | 12775259200 | 25300 | 25300 | 25400 | 25300 | 320 |
| 422 | 20230817 | 122200 | 12767148450 | 25300 | 25250 | 25400 | 25250 | 7716 |
| 423 | 20230817 | 122100 | 12571535150 | 25250 | 25250 | 25250 | 25250 | 64 |
| 424 | 20230817 | 122000 | 12569919150 | 25200 | 25250 | 25300 | 25150 | 1180 |
| 425 | 20230817 | 121900 | 12540215900 | 25250 | 25200 | 25300 | 25200 | 1410 |
| 426 | 20230817 | 121800 | 12504617900 | 25150 | 25150 | 25150 | 25150 | 5 |
| 427 | 20230817 | 121700 | 12504492150 | 25150 | 25150 | 25150 | 25100 | 326 |
| 428 | 20230817 | 121600 | 12496294450 | 25100 | 25150 | 25200 | 25100 | 1952 |
| 429 | 20230817 | 121500 | 12447133150 | 25100 | 25100 | 25100 | 25100 | 275 |
| 430 | 20230817 | 121400 | 12440230650 | 25100 | 25100 | 25100 | 25050 | 1099 |
| 431 | 20230817 | 121300 | 12412647550 | 25100 | 25100 | 25100 | 25050 | 43 |
| 432 | 20230817 | 121200 | 12411568800 | 25100 | 25100 | 25100 | 25050 | 306 |
| 433 | 20230817 | 121100 | 12403889550 | 25050 | 25100 | 25100 | 25050 | 320 |
| 434 | 20230817 | 121000 | 12395860500 | 25050 | 25100 | 25100 | 25050 | 323 |
| 435 | 20230817 | 120900 | 12387754650 | 25050 | 25100 | 25100 | 25050 | 234 |
| 436 | 20230817 | 120800 | 12381881300 | 25050 | 25050 | 25050 | 25000 | 691 |
| 437 | 20230817 | 120700 | 12364573050 | 25000 | 25050 | 25100 | 25000 | 320 |
| 438 | 20230817 | 120600 | 12356556700 | 25050 | 25000 | 25100 | 25000 | 1579 |
| 439 | 20230817 | 120500 | 12317013200 | 24950 | 25000 | 25000 | 24950 | 854 |
| 440 | 20230817 | 120400 | 12295666750 | 25000 | 25100 | 25100 | 24950 | 1065 |
| 441 | 20230817 | 120300 | 12269011150 | 25100 | 25000 | 25100 | 24900 | 553 |
| 442 | 20230817 | 120200 | 12255149250 | 25000 | 24900 | 25000 | 24900 | 1918 |
| 443 | 20230817 | 120100 | 12207268450 | 24900 | 24900 | 24900 | 24850 | 136 |
| 444 | 20230817 | 120000 | 12203883100 | 24900 | 24900 | 24950 | 24850 | 653 |
| 445 | 20230817 | 115900 | 12187603200 | 24900 | 24900 | 24900 | 24900 | 236 |
| 446 | 20230817 | 115800 | 12181726800 | 24900 | 24800 | 24900 | 24800 | 216 |
| 447 | 20230817 | 115700 | 12176359800 | 24800 | 24800 | 24900 | 24750 | 305 |
| 448 | 20230817 | 115600 | 12168790750 | 24850 | 24850 | 24900 | 24850 | 582 |
| 449 | 20230817 | 115500 | 12154327950 | 24850 | 24800 | 24850 | 24750 | 937 |
| 450 | 20230817 | 115400 | 12131064500 | 24800 | 24800 | 24800 | 24800 | 1 |
| 451 | 20230817 | 115300 | 12131039700 | 24750 | 24850 | 24850 | 24750 | 97 |
| 452 | 20230817 | 115200 | 12128633900 | 24850 | 24850 | 24850 | 24850 | 5 |
| 453 | 20230817 | 115100 | 12128509650 | 24800 | 24800 | 24800 | 24800 | 50 |
| 454 | 20230817 | 115000 | 12127269650 | 24850 | 24800 | 24850 | 24800 | 153 |
| 455 | 20230817 | 114900 | 12123472150 | 24800 | 24800 | 24800 | 24750 | 298 |
| 456 | 20230817 | 114800 | 12116094150 | 24800 | 24850 | 24850 | 24800 | 402 |
| 457 | 20230817 | 114700 | 12106124300 | 24800 | 24900 | 24950 | 24800 | 626 |
| 458 | 20230817 | 114600 | 12090542150 | 24900 | 24900 | 24900 | 24900 | 100 |
| 459 | 20230817 | 114500 | 12088052150 | 24850 | 24900 | 24900 | 24850 | 749 |
| 460 | 20230817 | 114400 | 12069402150 | 24900 | 24950 | 24950 | 24900 | 186 |
| 461 | 20230817 | 114300 | 12064761500 | 24950 | 24950 | 24950 | 24900 | 45 |
| 462 | 20230817 | 114200 | 12063638800 | 24900 | 24950 | 24950 | 24850 | 21 |
| 463 | 20230817 | 114100 | 12063115400 | 24950 | 24950 | 25000 | 24850 | 208 |
| 464 | 20230817 | 114000 | 12057922600 | 24950 | 24900 | 24950 | 24900 | 1025 |
| 465 | 20230817 | 113900 | 12032351550 | 24800 | 24800 | 24800 | 24800 | 832 |
| 466 | 20230817 | 113800 | 12011717950 | 24750 | 24750 | 24750 | 24750 | 4 |
| 467 | 20230817 | 113700 | 12011618950 | 24750 | 24850 | 24850 | 24750 | 3239 |
| 468 | 20230817 | 113600 | 11931254900 | 24850 | 24850 | 24900 | 24850 | 415 |
| 469 | 20230817 | 113500 | 11920930400 | 24850 | 24900 | 24900 | 24850 | 176 |
| 470 | 20230817 | 113400 | 11916550300 | 24850 | 24900 | 24900 | 24850 | 1132 |
| 471 | 20230817 | 113300 | 11888374100 | 24850 | 24900 | 24900 | 24850 | 45 |
| 472 | 20230817 | 113200 | 11887254100 | 24850 | 24900 | 24900 | 24850 | 1370 |
| 473 | 20230817 | 113100 | 11853156900 | 24850 | 24850 | 24900 | 24850 | 208 |
| 474 | 20230817 | 113000 | 11847980800 | 24850 | 24850 | 24900 | 24850 | 230 |
| 475 | 20230817 | 112900 | 11842258700 | 24850 | 24850 | 24900 | 24850 | 52 |
| 476 | 20230817 | 112800 | 11840964750 | 24850 | 24850 | 24850 | 24850 | 1 |
| 477 | 20230817 | 112700 | 11840939900 | 24850 | 24900 | 24900 | 24850 | 272 |
| 478 | 20230817 | 112600 | 11834175600 | 24850 | 24850 | 24850 | 24800 | 104 |
| 479 | 20230817 | 112500 | 11831591250 | 24800 | 24800 | 24850 | 24800 | 8 |
| 480 | 20230817 | 112400 | 11831392650 | 24800 | 24850 | 24850 | 24800 | 180 |
| 481 | 20230817 | 112300 | 11826922050 | 24850 | 24850 | 24850 | 24800 | 133 |
| 482 | 20230817 | 112200 | 11823619600 | 24800 | 24850 | 24900 | 24800 | 550 |
| 483 | 20230817 | 112100 | 11809951650 | 24850 | 24800 | 24850 | 24800 | 225 |
| 484 | 20230817 | 112000 | 11804360500 | 24800 | 24800 | 24800 | 24800 | 15 |
| 485 | 20230817 | 111900 | 11803988500 | 24800 | 24750 | 24800 | 24750 | 990 |
| 486 | 20230817 | 111800 | 11779443550 | 24750 | 24850 | 24850 | 24750 | 1533 |
| 487 | 20230817 | 111700 | 11741404600 | 24850 | 24850 | 24900 | 24800 | 1105 |
| 488 | 20230817 | 111600 | 11713956000 | 24800 | 24800 | 24850 | 24800 | 268 |
| 489 | 20230817 | 111500 | 11707302100 | 24800 | 24800 | 24850 | 24800 | 468 |
| 490 | 20230817 | 111400 | 11695682400 | 24850 | 24850 | 24850 | 24800 | 1003 |
| 491 | 20230817 | 111300 | 11670765100 | 24800 | 24800 | 24850 | 24800 | 567 |
| 492 | 20230817 | 111200 | 11656676900 | 24850 | 24750 | 24850 | 24750 | 376 |
| 493 | 20230817 | 111100 | 11647369900 | 24750 | 24700 | 24850 | 24700 | 194 |
| 494 | 20230817 | 111000 | 11642560700 | 24700 | 24800 | 24900 | 24700 | 1437 |
| 495 | 20230817 | 110900 | 11606961650 | 24900 | 24700 | 24900 | 24700 | 2812 |
| 496 | 20230817 | 110800 | 11537265350 | 24650 | 24650 | 24650 | 24650 | 100 |
| 497 | 20230817 | 110700 | 11534800350 | 24650 | 24650 | 24650 | 24650 | 152 |
| 498 | 20230817 | 110600 | 11531053550 | 24600 | 24600 | 24650 | 24600 | 440 |
| 499 | 20230817 | 110500 | 11520214550 | 24600 | 24550 | 24600 | 24550 | 221 |
| 500 | 20230817 | 110400 | 11514782000 | 24600 | 24600 | 24600 | 24550 | 206 |
| 501 | 20230817 | 110300 | 11509717700 | 24600 | 24650 | 24650 | 24550 | 694 |
| 502 | 20230817 | 110200 | 11492641000 | 24650 | 24700 | 24700 | 24600 | 4284 |
| 503 | 20230817 | 110100 | 11387046750 | 24700 | 24750 | 24800 | 24700 | 1550 |
| 504 | 20230817 | 110000 | 11348742300 | 24750 | 24800 | 24800 | 24700 | 64 |
| 505 | 20230817 | 105900 | 11347157050 | 24700 | 24850 | 24850 | 24700 | 1818 |
| 506 | 20230817 | 105800 | 11302095550 | 24800 | 24750 | 24800 | 24750 | 153 |
| 507 | 20230817 | 105700 | 11298304450 | 24750 | 24800 | 24900 | 24750 | 206 |
| 508 | 20230817 | 105600 | 11293188600 | 24750 | 24800 | 24850 | 24750 | 329 |
| 509 | 20230817 | 105500 | 11285024950 | 24750 | 24700 | 24800 | 24700 | 624 |
| 510 | 20230817 | 105400 | 11269579150 | 24700 | 24700 | 24850 | 24700 | 1697 |
| 511 | 20230817 | 105300 | 11227520800 | 24650 | 24700 | 24700 | 24600 | 5310 |
| 512 | 20230817 | 105200 | 11096832250 | 24650 | 24700 | 24700 | 24600 | 3173 |
| 513 | 20230817 | 105100 | 11018711900 | 24650 | 24700 | 24700 | 24650 | 283 |
| 514 | 20230817 | 105000 | 11011734100 | 24700 | 24700 | 24800 | 24650 | 1078 |
| 515 | 20230817 | 104900 | 10985119800 | 24700 | 24650 | 24700 | 24650 | 1224 |
| 516 | 20230817 | 104800 | 10954903400 | 24650 | 24700 | 24700 | 24650 | 53 |
| 517 | 20230817 | 104700 | 10953594350 | 24700 | 24650 | 24700 | 24600 | 2618 |
| 518 | 20230817 | 104600 | 10889129450 | 24700 | 24700 | 24700 | 24700 | 1012 |
| 519 | 20230817 | 104500 | 10864133050 | 24650 | 24700 | 24800 | 24650 | 753 |
| 520 | 20230817 | 104400 | 10845535500 | 24700 | 24750 | 24800 | 24650 | 3904 |
| 521 | 20230817 | 104300 | 10748951200 | 24750 | 24700 | 24750 | 24700 | 3207 |
| 522 | 20230817 | 104200 | 10669731550 | 24650 | 24600 | 24650 | 24600 | 1059 |
| 523 | 20230817 | 104100 | 10643663500 | 24650 | 24600 | 24650 | 24600 | 170 |
| 524 | 20230817 | 104000 | 10639474650 | 24550 | 24650 | 24650 | 24500 | 2809 |
| 525 | 20230817 | 103900 | 10570423650 | 24600 | 24700 | 24750 | 24600 | 1314 |
| 526 | 20230817 | 103800 | 10537991350 | 24700 | 24700 | 24750 | 24650 | 1349 |
| 527 | 20230817 | 103700 | 10504647450 | 24700 | 24700 | 24750 | 24650 | 3218 |
| 528 | 20230817 | 103600 | 10425181650 | 24650 | 24550 | 24750 | 24550 | 2514 |
| 529 | 20230817 | 103500 | 10363258050 | 24500 | 24400 | 24500 | 24400 | 2158 |
| 530 | 20230817 | 103400 | 10310495450 | 24350 | 24400 | 24400 | 24250 | 2334 |
| 531 | 20230817 | 103300 | 10253647350 | 24300 | 24450 | 24450 | 24300 | 3949 |
| 532 | 20230817 | 103200 | 10157486250 | 24350 | 24350 | 24450 | 24350 | 387 |
| 533 | 20230817 | 103100 | 10148054600 | 24350 | 24500 | 24500 | 24350 | 721 |
| 534 | 20230817 | 103000 | 10130448000 | 24500 | 24500 | 24500 | 24400 | 509 |
| 535 | 20230817 | 102900 | 10117984500 | 24350 | 24350 | 24400 | 24350 | 577 |
| 536 | 20230817 | 102800 | 10103913450 | 24350 | 24400 | 24450 | 24350 | 2308 |
| 537 | 20230817 | 102700 | 10047645400 | 24400 | 24400 | 24400 | 24400 | 279 |
| 538 | 20230817 | 102600 | 10040837800 | 24350 | 24350 | 24400 | 24350 | 2616 |
| 539 | 20230817 | 102500 | 9977135450 | 24400 | 24400 | 24650 | 24350 | 10711 |
| 540 | 20230817 | 102400 | 9715486100 | 24350 | 24400 | 24400 | 24350 | 1622 |
| 541 | 20230817 | 102300 | 9675972900 | 24400 | 24450 | 24450 | 24300 | 1544 |
| 542 | 20230817 | 102200 | 9638339800 | 24450 | 24700 | 24750 | 24400 | 3692 |
| 543 | 20230817 | 102100 | 9547657950 | 24700 | 24550 | 24800 | 24550 | 4077 |
| 544 | 20230817 | 102000 | 9446996500 | 24550 | 24500 | 24550 | 24500 | 1288 |
| 545 | 20230817 | 101900 | 9415390750 | 24500 | 24400 | 24550 | 24350 | 1710 |
| 546 | 20230817 | 101800 | 9373629750 | 24350 | 24250 | 24350 | 24050 | 4679 |
| 547 | 20230817 | 101700 | 9260347100 | 24200 | 24700 | 24700 | 24200 | 9894 |
| 548 | 20230817 | 101600 | 9018722400 | 24550 | 24900 | 24950 | 24550 | 6945 |
| 549 | 20230817 | 101500 | 8847014800 | 24750 | 24700 | 25350 | 24700 | 7007 |
| 550 | 20230817 | 101400 | 8673267850 | 24700 | 24600 | 24700 | 24600 | 2003 |
| 551 | 20230817 | 101300 | 8623865300 | 24700 | 24600 | 24750 | 24500 | 4399 |
| 552 | 20230817 | 101200 | 8515440100 | 24600 | 24250 | 24650 | 24150 | 6122 |
| 553 | 20230817 | 101100 | 8365619850 | 24150 | 24800 | 25150 | 23950 | 16466 |
| 554 | 20230817 | 101000 | 7966014900 | 24950 | 25250 | 25400 | 24800 | 16198 |
| 555 | 20230817 | 100900 | 7557492450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 556 | 20230817 | 100800 | 7557492450 | 25200 | 24200 | 25200 | 23900 | 15626 |
| 557 | 20230817 | 100700 | 7175128750 | 24300 | 23850 | 24500 | 23850 | 12103 |
| 558 | 20230817 | 100600 | 6882940350 | 23850 | 23500 | 23850 | 23500 | 1138 |
| 559 | 20230817 | 100500 | 6855973100 | 23500 | 23550 | 23650 | 23450 | 2948 |
| 560 | 20230817 | 100400 | 6786646800 | 23550 | 23850 | 23900 | 23500 | 8269 |
| 561 | 20230817 | 100300 | 6590511800 | 23850 | 23700 | 23850 | 23650 | 3321 |
| 562 | 20230817 | 100200 | 6511490600 | 23700 | 23600 | 23700 | 23600 | 553 |
| 563 | 20230817 | 100100 | 6498427850 | 23600 | 23450 | 23650 | 23400 | 722 |
| 564 | 20230817 | 100000 | 6481468900 | 23450 | 23750 | 23800 | 23400 | 1015 |
| 565 | 20230817 | 095900 | 6457541150 | 23750 | 23600 | 23800 | 23600 | 6287 |
| 566 | 20230817 | 095800 | 6308583550 | 23550 | 23450 | 23550 | 23400 | 2931 |
| 567 | 20230817 | 095700 | 6239745500 | 23450 | 23100 | 23450 | 23100 | 1709 |
| 568 | 20230817 | 095600 | 6199928550 | 23200 | 23050 | 23200 | 23000 | 366 |
| 569 | 20230817 | 095500 | 6191501050 | 23050 | 23000 | 23150 | 23000 | 1317 |
| 570 | 20230817 | 095400 | 6161105500 | 22900 | 22950 | 22950 | 22800 | 5296 |
| 571 | 20230817 | 095300 | 6039875000 | 22950 | 23000 | 23000 | 22850 | 2167 |
| 572 | 20230817 | 095200 | 5990217800 | 22950 | 22950 | 23000 | 22950 | 1365 |
| 573 | 20230817 | 095100 | 5958855950 | 22950 | 22900 | 22950 | 22800 | 6275 |
| 574 | 20230817 | 095000 | 5815435550 | 23000 | 23300 | 23300 | 22900 | 8033 |
| 575 | 20230817 | 094900 | 5629335150 | 23300 | 23200 | 23300 | 23200 | 1548 |
| 576 | 20230817 | 094800 | 5593332600 | 23200 | 23050 | 23300 | 23000 | 1773 |
| 577 | 20230817 | 094700 | 5552382150 | 23050 | 22600 | 23100 | 22600 | 4671 |
| 578 | 20230817 | 094600 | 5445855600 | 22600 | 22400 | 22600 | 22250 | 6611 |
| 579 | 20230817 | 094500 | 5297832850 | 22200 | 22600 | 22650 | 22100 | 11213 |
| 580 | 20230817 | 094400 | 5047557250 | 22600 | 22750 | 22750 | 22450 | 11980 |
| 581 | 20230817 | 094300 | 4776866250 | 22750 | 22950 | 22950 | 22750 | 17220 |
| 582 | 20230817 | 094200 | 4382390100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 583 | 20230817 | 094100 | 4382390100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 584 | 20230817 | 094000 | 4382390100 | 22950 | 23250 | 23250 | 22950 | 13918 |
| 585 | 20230817 | 093900 | 4061000700 | 23250 | 23450 | 23550 | 23250 | 10203 |
| 586 | 20230817 | 093800 | 3822597300 | 23450 | 23650 | 23650 | 23400 | 5212 |
| 587 | 20230817 | 093700 | 3700082350 | 23650 | 23600 | 23650 | 23550 | 1823 |
| 588 | 20230817 | 093600 | 3657060450 | 23650 | 23650 | 23650 | 23550 | 2430 |
| 589 | 20230817 | 093500 | 3599702950 | 23600 | 23650 | 23650 | 23550 | 883 |
| 590 | 20230817 | 093400 | 3578847550 | 23650 | 23600 | 23700 | 23550 | 1118 |
| 591 | 20230817 | 093300 | 3552433050 | 23600 | 23650 | 23650 | 23600 | 4507 |
| 592 | 20230817 | 093200 | 3445856800 | 23650 | 23850 | 23850 | 23650 | 308 |
| 593 | 20230817 | 093100 | 3438558950 | 23850 | 23900 | 23900 | 23500 | 3688 |
| 594 | 20230817 | 093000 | 3351152400 | 23850 | 23800 | 23850 | 23600 | 1719 |
| 595 | 20230817 | 092900 | 3310268600 | 23800 | 23600 | 23800 | 23550 | 568 |
| 596 | 20230817 | 092800 | 3296851750 | 23600 | 23550 | 24000 | 23550 | 2746 |
| 597 | 20230817 | 092700 | 3231411050 | 23550 | 23600 | 23750 | 23500 | 992 |
| 598 | 20230817 | 092600 | 3208012150 | 23600 | 23700 | 23700 | 23600 | 1896 |
| 599 | 20230817 | 092500 | 3163215050 | 23650 | 23650 | 23850 | 23500 | 3762 |
| 600 | 20230817 | 092400 | 3074130300 | 23550 | 23800 | 23850 | 23500 | 3179 |
| 601 | 20230817 | 092300 | 2998916800 | 23750 | 23350 | 23750 | 23350 | 4282 |
| 602 | 20230817 | 092200 | 2898372600 | 23350 | 23400 | 23400 | 23200 | 2576 |
| 603 | 20230817 | 092100 | 2838375450 | 23400 | 23400 | 23650 | 23400 | 3140 |
| 604 | 20230817 | 092000 | 2764694450 | 23400 | 23650 | 23650 | 23200 | 10364 |
| 605 | 20230817 | 091900 | 2522617350 | 23700 | 23750 | 23750 | 23600 | 3168 |
| 606 | 20230817 | 091800 | 2447529250 | 23750 | 23900 | 23900 | 23700 | 1322 |
| 607 | 20230817 | 091700 | 2416079100 | 23750 | 24050 | 24050 | 23700 | 4496 |
| 608 | 20230817 | 091600 | 2308554650 | 24050 | 24100 | 24100 | 23900 | 2653 |
| 609 | 20230817 | 091500 | 2244857700 | 24200 | 23850 | 24850 | 23750 | 5144 |
| 610 | 20230817 | 091400 | 2119554550 | 23700 | 24300 | 24300 | 23600 | 15113 |
| 611 | 20230817 | 091300 | 1758932350 | 24400 | 24500 | 24500 | 24300 | 635 |
| 612 | 20230817 | 091200 | 1743438500 | 24500 | 24700 | 24850 | 24450 | 2106 |
| 613 | 20230817 | 091100 | 1691419150 | 24800 | 24500 | 24800 | 24450 | 3144 |
| 614 | 20230817 | 091000 | 1613671600 | 24550 | 24350 | 24800 | 24350 | 2742 |
| 615 | 20230817 | 090900 | 1546423850 | 24350 | 24200 | 24350 | 24150 | 1891 |
| 616 | 20230817 | 090800 | 1500604700 | 24250 | 24350 | 24350 | 24200 | 524 |
| 617 | 20230817 | 090700 | 1487895800 | 24350 | 24650 | 24650 | 24200 | 2451 |
| 618 | 20230817 | 090600 | 1428038150 | 24650 | 24550 | 25050 | 24450 | 5915 |
| 619 | 20230817 | 090500 | 1281174700 | 24550 | 24150 | 24700 | 23900 | 10271 |
| 620 | 20230817 | 090400 | 1034077450 | 24050 | 25100 | 25500 | 24050 | 12591 |
| 621 | 20230817 | 090300 | 725342550 | 25150 | 24700 | 25150 | 24700 | 3766 |
| 622 | 20230817 | 090200 | 631456550 | 24700 | 24300 | 24850 | 24300 | 5060 |
| 623 | 20230817 | 090100 | 506560550 | 24400 | 24600 | 24850 | 24250 | 5946 |
| 624 | 20230817 | 090000 | 360307600 | 24100 | 25450 | 25500 | 23000 | 14330 |