34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 194600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 3 | 20230817 | 194500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20230817 | 194400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20230817 | 194300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20230817 | 194200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20230817 | 194100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20230817 | 194000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20230817 | 193900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20230817 | 193800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20230817 | 193700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20230817 | 193600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20230817 | 193500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20230817 | 193400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20230817 | 193300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20230817 | 193200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20230817 | 193100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20230817 | 193000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20230817 | 192900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20230817 | 192800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20230817 | 192700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20230817 | 192600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20230817 | 192500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20230817 | 192400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20230817 | 192300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20230817 | 192200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20230817 | 192100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20230817 | 192000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20230817 | 191900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20230817 | 191800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20230817 | 191700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20230817 | 191600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 33 | 20230817 | 191500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20230817 | 191400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20230817 | 191300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20230817 | 191200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20230817 | 191100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20230817 | 191000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20230817 | 190900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20230817 | 190800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20230817 | 190700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20230817 | 190600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20230817 | 190500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20230817 | 190400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20230817 | 190300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20230817 | 190200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20230817 | 190100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20230817 | 190000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20230817 | 185900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20230817 | 185800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20230817 | 185700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20230817 | 185600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20230817 | 185500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20230817 | 185400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20230817 | 185300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20230817 | 185200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20230817 | 185100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20230817 | 185000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20230817 | 184900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20230817 | 184800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20230817 | 184700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20230817 | 184600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 63 | 20230817 | 184500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20230817 | 184400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20230817 | 184300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20230817 | 184200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20230817 | 184100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20230817 | 184000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20230817 | 183900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20230817 | 183800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20230817 | 183700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20230817 | 183600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20230817 | 183500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20230817 | 183400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20230817 | 183300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20230817 | 183200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20230817 | 183100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20230817 | 183000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20230817 | 182900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20230817 | 182800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20230817 | 182700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20230817 | 182600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20230817 | 182500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20230817 | 182400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20230817 | 182300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20230817 | 182200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20230817 | 182100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20230817 | 182000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20230817 | 181900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20230817 | 181800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20230817 | 181700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20230817 | 181600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 93 | 20230817 | 181500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20230817 | 181400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20230817 | 181300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20230817 | 181200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20230817 | 181100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20230817 | 181000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20230817 | 180900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20230817 | 180800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20230817 | 180700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20230817 | 180600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20230817 | 180500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20230817 | 180400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20230817 | 180300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20230817 | 180200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20230817 | 180100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20230817 | 180000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20230817 | 175900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20230817 | 175800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20230817 | 175700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20230817 | 175600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20230817 | 175500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20230817 | 175400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20230817 | 175300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20230817 | 175200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20230817 | 175100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20230817 | 175000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20230817 | 174900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20230817 | 174800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20230817 | 174700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20230817 | 174600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 123 | 20230817 | 174500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20230817 | 174400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20230817 | 174300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20230817 | 174200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20230817 | 174100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20230817 | 174000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20230817 | 173900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20230817 | 173800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20230817 | 173700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20230817 | 173600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20230817 | 173500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20230817 | 173400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20230817 | 173300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20230817 | 173200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20230817 | 173100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20230817 | 173000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20230817 | 172900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20230817 | 172800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20230817 | 172700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20230817 | 172600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20230817 | 172500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20230817 | 172400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20230817 | 172300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20230817 | 172200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20230817 | 172100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20230817 | 172000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20230817 | 171900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20230817 | 171800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20230817 | 171700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20230817 | 171600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 153 | 20230817 | 171500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20230817 | 171400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20230817 | 171300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20230817 | 171200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20230817 | 171100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20230817 | 171000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20230817 | 170900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20230817 | 170800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20230817 | 170700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20230817 | 170600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20230817 | 170500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20230817 | 170400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20230817 | 170300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20230817 | 170200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20230817 | 170100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20230817 | 170000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20230817 | 165900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20230817 | 165800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20230817 | 165700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20230817 | 165600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20230817 | 165500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20230817 | 165400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20230817 | 165300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20230817 | 165200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20230817 | 165100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20230817 | 165000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20230817 | 164900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20230817 | 164800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20230817 | 164700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20230817 | 164600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 183 | 20230817 | 164500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20230817 | 164400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20230817 | 164300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20230817 | 164200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20230817 | 164100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20230817 | 164000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20230817 | 163900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20230817 | 163800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20230817 | 163700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20230817 | 163600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20230817 | 163500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20230817 | 163400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20230817 | 163300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20230817 | 163200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20230817 | 163100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20230817 | 163000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20230817 | 162900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20230817 | 162800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20230817 | 162700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20230817 | 162600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20230817 | 162500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20230817 | 162400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20230817 | 162300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20230817 | 162200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20230817 | 162100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20230817 | 162000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20230817 | 161900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20230817 | 161800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20230817 | 161700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20230817 | 161600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 213 | 20230817 | 161500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20230817 | 161400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20230817 | 161300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20230817 | 161200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20230817 | 161100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20230817 | 161000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20230817 | 160900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20230817 | 160800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20230817 | 160700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20230817 | 160600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20230817 | 160500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20230817 | 160400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20230817 | 160300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20230817 | 160200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20230817 | 160100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20230817 | 160000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20230817 | 155900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20230817 | 155800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20230817 | 155700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20230817 | 155600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20230817 | 155500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20230817 | 155400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20230817 | 155300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20230817 | 155200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20230817 | 155100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20230817 | 155000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20230817 | 154900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20230817 | 154800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20230817 | 154700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20230817 | 154600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 243 | 20230817 | 154500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20230817 | 154400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20230817 | 154300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20230817 | 154200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20230817 | 154100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20230817 | 154000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20230817 | 153900 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20230817 | 153800 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20230817 | 153700 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20230817 | 153600 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20230817 | 153500 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20230817 | 153400 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20230817 | 153300 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20230817 | 153200 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20230817 | 153100 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20230817 | 153000 | 5944948950 | 35100 | 35100 | 35100 | 35100 | 1201 |
| 259 | 20230817 | 152900 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20230817 | 152800 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20230817 | 152700 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20230817 | 152600 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20230817 | 152500 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20230817 | 152400 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20230817 | 152300 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20230817 | 152200 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20230817 | 152100 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20230817 | 152000 | 5902793850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20230817 | 151900 | 5902793850 | 35100 | 35000 | 35150 | 35000 | 218 |
| 270 | 20230817 | 151800 | 5895143650 | 35050 | 35050 | 35100 | 35050 | 86 |
| 271 | 20230817 | 151700 | 5892129150 | 35100 | 35050 | 35100 | 35050 | 143 |
| 272 | 20230817 | 151600 | 5887113650 | 35050 | 35050 | 35150 | 35000 | 1168 |
| 273 | 20230817 | 151500 | 5846193150 | 35100 | 35050 | 35100 | 35050 | 366 |
| 274 | 20230817 | 151400 | 5833346600 | 35100 | 35100 | 35100 | 35100 | 43 |
| 275 | 20230817 | 151300 | 5831837300 | 35150 | 35150 | 35150 | 35100 | 174 |
| 276 | 20230817 | 151200 | 5825721750 | 35150 | 35050 | 35150 | 35050 | 286 |
| 277 | 20230817 | 151100 | 5815688350 | 35050 | 35050 | 35050 | 35050 | 509 |
| 278 | 20230817 | 151000 | 5797847900 | 35050 | 35050 | 35050 | 35050 | 224 |
| 279 | 20230817 | 150900 | 5789996700 | 35050 | 35000 | 35050 | 35000 | 162 |
| 280 | 20230817 | 150800 | 5784318700 | 35000 | 35050 | 35050 | 35000 | 151 |
| 281 | 20230817 | 150700 | 5779033650 | 35000 | 35050 | 35050 | 35000 | 98 |
| 282 | 20230817 | 150600 | 5775601250 | 35050 | 35100 | 35100 | 35000 | 65 |
| 283 | 20230817 | 150500 | 5773325100 | 35050 | 35050 | 35050 | 35050 | 173 |
| 284 | 20230817 | 150400 | 5767261450 | 35000 | 35100 | 35100 | 35000 | 127 |
| 285 | 20230817 | 150300 | 5762812050 | 35050 | 35100 | 35100 | 35000 | 2936 |
| 286 | 20230817 | 150200 | 5660000300 | 35100 | 35100 | 35100 | 35100 | 8 |
| 287 | 20230817 | 150100 | 5659719500 | 35100 | 35100 | 35100 | 35100 | 528 |
| 288 | 20230817 | 150000 | 5641186700 | 35100 | 35100 | 35150 | 35100 | 272 |
| 289 | 20230817 | 145900 | 5631639450 | 35100 | 35100 | 35100 | 35100 | 407 |
| 290 | 20230817 | 145800 | 5617353750 | 35100 | 35050 | 35100 | 35050 | 100 |
| 291 | 20230817 | 145700 | 5613845250 | 35050 | 35050 | 35050 | 35050 | 115 |
| 292 | 20230817 | 145600 | 5609814500 | 35050 | 35100 | 35100 | 35050 | 121 |
| 293 | 20230817 | 145500 | 5605570450 | 35100 | 35100 | 35100 | 35100 | 156 |
| 294 | 20230817 | 145400 | 5600094850 | 35150 | 35050 | 35150 | 35050 | 174 |
| 295 | 20230817 | 145300 | 5593987300 | 35050 | 35050 | 35100 | 35050 | 132 |
| 296 | 20230817 | 145200 | 5589360400 | 35050 | 35000 | 35050 | 35000 | 99 |
| 297 | 20230817 | 145100 | 5585892650 | 35050 | 34950 | 35050 | 34950 | 663 |
| 298 | 20230817 | 145000 | 5562693200 | 34950 | 34950 | 34950 | 34950 | 17 |
| 299 | 20230817 | 144900 | 5562099050 | 34950 | 34950 | 34950 | 34950 | 2 |
| 300 | 20230817 | 144800 | 5562029150 | 34950 | 34950 | 34950 | 34950 | 166 |
| 301 | 20230817 | 144700 | 5556227450 | 34950 | 34950 | 34950 | 34950 | 13 |
| 302 | 20230817 | 144600 | 5555773100 | 34950 | 34950 | 34950 | 34950 | 142 |
| 303 | 20230817 | 144500 | 5550810200 | 34950 | 34900 | 34950 | 34900 | 204 |
| 304 | 20230817 | 144400 | 5543685900 | 34850 | 34850 | 34850 | 34850 | 12 |
| 305 | 20230817 | 144300 | 5543267700 | 34900 | 34850 | 34900 | 34800 | 232 |
| 306 | 20230817 | 144200 | 5535188100 | 34850 | 34900 | 34900 | 34850 | 10 |
| 307 | 20230817 | 144100 | 5534839350 | 34800 | 34850 | 34900 | 34800 | 799 |
| 308 | 20230817 | 144000 | 5506999000 | 34850 | 34950 | 34950 | 34850 | 1081 |
| 309 | 20230817 | 143900 | 5469284450 | 35000 | 35000 | 35000 | 34950 | 65 |
| 310 | 20230817 | 143800 | 5467011950 | 35000 | 35000 | 35000 | 35000 | 20 |
| 311 | 20230817 | 143700 | 5466311950 | 35000 | 34950 | 35000 | 34900 | 112 |
| 312 | 20230817 | 143600 | 5462397850 | 34950 | 35000 | 35000 | 34950 | 221 |
| 313 | 20230817 | 143500 | 5454667950 | 34950 | 34950 | 34950 | 34950 | 47 |
| 314 | 20230817 | 143400 | 5453025300 | 34950 | 34950 | 34950 | 34950 | 114 |
| 315 | 20230817 | 143300 | 5449041000 | 34950 | 34950 | 34950 | 34900 | 278 |
| 316 | 20230817 | 143200 | 5439328900 | 34950 | 34950 | 34950 | 34950 | 25 |
| 317 | 20230817 | 143100 | 5438455150 | 34950 | 34950 | 34950 | 34950 | 285 |
| 318 | 20230817 | 143000 | 5428494400 | 35000 | 35050 | 35050 | 35000 | 802 |
| 319 | 20230817 | 142900 | 5400419100 | 35000 | 35050 | 35050 | 35000 | 317 |
| 320 | 20230817 | 142800 | 5389311900 | 35050 | 35050 | 35050 | 35050 | 5 |
| 321 | 20230817 | 142700 | 5389136650 | 35150 | 35050 | 35150 | 35000 | 301 |
| 322 | 20230817 | 142600 | 5378593450 | 35050 | 35150 | 35150 | 35050 | 94 |
| 323 | 20230817 | 142500 | 5375293550 | 35150 | 35050 | 35150 | 35000 | 1101 |
| 324 | 20230817 | 142400 | 5336689250 | 35050 | 35100 | 35100 | 35050 | 591 |
| 325 | 20230817 | 142300 | 5315974550 | 35050 | 35150 | 35150 | 35000 | 1872 |
| 326 | 20230817 | 142200 | 5250325850 | 35100 | 35100 | 35100 | 35100 | 10 |
| 327 | 20230817 | 142100 | 5249974850 | 35100 | 35100 | 35100 | 35100 | 0 |
| 328 | 20230817 | 142000 | 5249974850 | 35100 | 35150 | 35150 | 35100 | 179 |
| 329 | 20230817 | 141900 | 5243691100 | 35150 | 35150 | 35200 | 35100 | 785 |
| 330 | 20230817 | 141800 | 5216099300 | 35200 | 35150 | 35250 | 35150 | 453 |
| 331 | 20230817 | 141700 | 5200153900 | 35200 | 35250 | 35250 | 35200 | 705 |
| 332 | 20230817 | 141600 | 5175325250 | 35250 | 35300 | 35350 | 35250 | 721 |
| 333 | 20230817 | 141500 | 5149896700 | 35350 | 35350 | 35350 | 35350 | 175 |
| 334 | 20230817 | 141400 | 5143710450 | 35350 | 35350 | 35350 | 35350 | 117 |
| 335 | 20230817 | 141300 | 5139574500 | 35350 | 35350 | 35350 | 35350 | 0 |
| 336 | 20230817 | 141200 | 5139574500 | 35350 | 35350 | 35350 | 35300 | 71 |
| 337 | 20230817 | 141100 | 5137064700 | 35350 | 35300 | 35350 | 35300 | 138 |
| 338 | 20230817 | 141000 | 5132193000 | 35250 | 35200 | 35250 | 35200 | 151 |
| 339 | 20230817 | 140900 | 5126870550 | 35200 | 35150 | 35200 | 35150 | 406 |
| 340 | 20230817 | 140800 | 5112581350 | 35200 | 35150 | 35200 | 35150 | 288 |
| 341 | 20230817 | 140700 | 5102454850 | 35150 | 35150 | 35150 | 35150 | 7 |
| 342 | 20230817 | 140600 | 5102208800 | 35150 | 35150 | 35200 | 35150 | 464 |
| 343 | 20230817 | 140500 | 5085881200 | 35150 | 35200 | 35200 | 35150 | 947 |
| 344 | 20230817 | 140400 | 5052556300 | 35200 | 35250 | 35250 | 35200 | 131 |
| 345 | 20230817 | 140300 | 5047943700 | 35250 | 35200 | 35250 | 35200 | 14 |
| 346 | 20230817 | 140200 | 5047450450 | 35200 | 35200 | 35250 | 35200 | 89 |
| 347 | 20230817 | 140100 | 5044317500 | 35200 | 35250 | 35250 | 35200 | 5 |
| 348 | 20230817 | 140000 | 5044141400 | 35250 | 35200 | 35250 | 35200 | 6 |
| 349 | 20230817 | 135900 | 5043930050 | 35250 | 35200 | 35250 | 35200 | 236 |
| 350 | 20230817 | 135800 | 5035621500 | 35250 | 35200 | 35250 | 35200 | 216 |
| 351 | 20230817 | 135700 | 5028017500 | 35200 | 35200 | 35200 | 35200 | 401 |
| 352 | 20230817 | 135600 | 5013902300 | 35200 | 35250 | 35250 | 35200 | 15 |
| 353 | 20230817 | 135500 | 5013373700 | 35250 | 35300 | 35300 | 35250 | 367 |
| 354 | 20230817 | 135400 | 5000436550 | 35300 | 35300 | 35300 | 35250 | 513 |
| 355 | 20230817 | 135300 | 4982327700 | 35300 | 35300 | 35300 | 35300 | 209 |
| 356 | 20230817 | 135200 | 4974950000 | 35300 | 35300 | 35300 | 35300 | 116 |
| 357 | 20230817 | 135100 | 4970855200 | 35250 | 35250 | 35300 | 35200 | 544 |
| 358 | 20230817 | 135000 | 4951664700 | 35250 | 35250 | 35250 | 35250 | 52 |
| 359 | 20230817 | 134900 | 4949831700 | 35250 | 35150 | 35250 | 35150 | 1090 |
| 360 | 20230817 | 134800 | 4911452100 | 35150 | 35150 | 35200 | 35150 | 10 |
| 361 | 20230817 | 134700 | 4911100450 | 35200 | 35200 | 35200 | 35150 | 232 |
| 362 | 20230817 | 134600 | 4902937800 | 35200 | 35200 | 35200 | 35200 | 473 |
| 363 | 20230817 | 134500 | 4886288200 | 35200 | 35200 | 35200 | 35150 | 940 |
| 364 | 20230817 | 134400 | 4853200400 | 35200 | 35250 | 35300 | 35200 | 105 |
| 365 | 20230817 | 134300 | 4849499250 | 35250 | 35300 | 35300 | 35250 | 140 |
| 366 | 20230817 | 134200 | 4844561400 | 35300 | 35300 | 35300 | 35300 | 234 |
| 367 | 20230817 | 134100 | 4836301200 | 35350 | 35300 | 35350 | 35300 | 155 |
| 368 | 20230817 | 134000 | 4830823500 | 35300 | 35300 | 35300 | 35300 | 6 |
| 369 | 20230817 | 133900 | 4830611700 | 35300 | 35350 | 35350 | 35250 | 176 |
| 370 | 20230817 | 133800 | 4824397400 | 35350 | 35300 | 35350 | 35200 | 341 |
| 371 | 20230817 | 133700 | 4812369450 | 35300 | 35300 | 35300 | 35250 | 35 |
| 372 | 20230817 | 133600 | 4811134450 | 35300 | 35300 | 35350 | 35300 | 437 |
| 373 | 20230817 | 133500 | 4795688100 | 35300 | 35300 | 35300 | 35300 | 357 |
| 374 | 20230817 | 133400 | 4783086000 | 35300 | 35300 | 35300 | 35250 | 71 |
| 375 | 20230817 | 133300 | 4780580200 | 35300 | 35250 | 35350 | 35250 | 494 |
| 376 | 20230817 | 133200 | 4763156200 | 35350 | 35350 | 35350 | 35250 | 489 |
| 377 | 20230817 | 133100 | 4745870250 | 35350 | 35350 | 35350 | 35250 | 171 |
| 378 | 20230817 | 133000 | 4739832500 | 35350 | 35350 | 35350 | 35300 | 33 |
| 379 | 20230817 | 132900 | 4738666000 | 35350 | 35300 | 35350 | 35300 | 445 |
| 380 | 20230817 | 132800 | 4722954400 | 35300 | 35250 | 35300 | 35250 | 619 |
| 381 | 20230817 | 132700 | 4701129500 | 35250 | 35250 | 35300 | 35200 | 1300 |
| 382 | 20230817 | 132600 | 4655352850 | 35250 | 35250 | 35250 | 35250 | 100 |
| 383 | 20230817 | 132500 | 4651827850 | 35250 | 35250 | 35300 | 35250 | 7 |
| 384 | 20230817 | 132400 | 4651581050 | 35200 | 35300 | 35300 | 35200 | 1063 |
| 385 | 20230817 | 132300 | 4614091300 | 35300 | 35400 | 35400 | 35300 | 371 |
| 386 | 20230817 | 132200 | 4600981450 | 35400 | 35300 | 35450 | 35300 | 874 |
| 387 | 20230817 | 132100 | 4570038550 | 35300 | 35350 | 35450 | 35300 | 2330 |
| 388 | 20230817 | 132000 | 4487595150 | 35400 | 35200 | 35450 | 35200 | 3509 |
| 389 | 20230817 | 131900 | 4363701050 | 35200 | 35050 | 35200 | 35000 | 1973 |
| 390 | 20230817 | 131800 | 4294371750 | 35050 | 35050 | 35050 | 35050 | 87 |
| 391 | 20230817 | 131700 | 4291322400 | 35050 | 35050 | 35050 | 35050 | 3 |
| 392 | 20230817 | 131600 | 4291217250 | 34950 | 34950 | 35000 | 34950 | 468 |
| 393 | 20230817 | 131500 | 4274847250 | 34950 | 34950 | 34950 | 34950 | 154 |
| 394 | 20230817 | 131400 | 4269464950 | 34950 | 34950 | 34950 | 34950 | 1 |
| 395 | 20230817 | 131300 | 4269430000 | 35000 | 34950 | 35000 | 34950 | 20 |
| 396 | 20230817 | 131200 | 4268730350 | 34950 | 34950 | 34950 | 34900 | 106 |
| 397 | 20230817 | 131100 | 4265028950 | 35000 | 34950 | 35000 | 34950 | 246 |
| 398 | 20230817 | 131000 | 4256428250 | 34950 | 34950 | 34950 | 34950 | 73 |
| 399 | 20230817 | 130900 | 4253876900 | 35000 | 35050 | 35050 | 35000 | 49 |
| 400 | 20230817 | 130800 | 4252161600 | 35050 | 34950 | 35050 | 34950 | 103 |
| 401 | 20230817 | 130700 | 4248551750 | 35050 | 35050 | 35050 | 35050 | 2 |
| 402 | 20230817 | 130600 | 4248481650 | 35050 | 35000 | 35050 | 35000 | 181 |
| 403 | 20230817 | 130500 | 4242145650 | 34950 | 34950 | 34950 | 34950 | 84 |
| 404 | 20230817 | 130400 | 4239209850 | 34950 | 35000 | 35050 | 34950 | 160 |
| 405 | 20230817 | 130300 | 4233608600 | 35050 | 35050 | 35050 | 35000 | 268 |
| 406 | 20230817 | 130200 | 4224216150 | 35050 | 35050 | 35050 | 35000 | 125 |
| 407 | 20230817 | 130100 | 4219834950 | 35050 | 35050 | 35100 | 35050 | 175 |
| 408 | 20230817 | 130000 | 4213696200 | 35050 | 35050 | 35050 | 35000 | 189 |
| 409 | 20230817 | 125900 | 4207072050 | 35050 | 35050 | 35050 | 35000 | 15 |
| 410 | 20230817 | 125800 | 4206546450 | 35050 | 35000 | 35050 | 35000 | 26 |
| 411 | 20230817 | 125700 | 4205635650 | 35000 | 35050 | 35050 | 35000 | 29 |
| 412 | 20230817 | 125600 | 4204619350 | 35000 | 34900 | 35000 | 34850 | 203 |
| 413 | 20230817 | 125500 | 4197529150 | 34900 | 34850 | 34900 | 34800 | 154 |
| 414 | 20230817 | 125400 | 4192161000 | 34850 | 34950 | 35000 | 34850 | 580 |
| 415 | 20230817 | 125300 | 4171934750 | 34950 | 34950 | 35000 | 34950 | 187 |
| 416 | 20230817 | 125200 | 4165395850 | 34950 | 35050 | 35100 | 34950 | 1351 |
| 417 | 20230817 | 125100 | 4118094200 | 35050 | 35100 | 35100 | 35050 | 38 |
| 418 | 20230817 | 125000 | 4116762250 | 35100 | 35050 | 35100 | 35050 | 253 |
| 419 | 20230817 | 124900 | 4107883200 | 35050 | 34950 | 35050 | 34950 | 1482 |
| 420 | 20230817 | 124800 | 4056001700 | 34950 | 34950 | 34950 | 34900 | 34 |
| 421 | 20230817 | 124700 | 4054813450 | 34950 | 34900 | 34950 | 34900 | 365 |
| 422 | 20230817 | 124600 | 4042069650 | 34950 | 34950 | 34950 | 34900 | 45 |
| 423 | 20230817 | 124500 | 4040497350 | 34950 | 34950 | 35000 | 34950 | 45 |
| 424 | 20230817 | 124400 | 4038924250 | 34950 | 35000 | 35000 | 34950 | 17 |
| 425 | 20230817 | 124300 | 4038329850 | 34850 | 34950 | 34950 | 34850 | 169 |
| 426 | 20230817 | 124200 | 4032423500 | 34950 | 35000 | 35000 | 34850 | 19 |
| 427 | 20230817 | 124100 | 4031759000 | 34950 | 34900 | 34950 | 34900 | 232 |
| 428 | 20230817 | 124000 | 4023653100 | 34950 | 34950 | 35000 | 34950 | 102 |
| 429 | 20230817 | 123900 | 4020087950 | 34850 | 35000 | 35000 | 34850 | 22 |
| 430 | 20230817 | 123800 | 4019320050 | 35000 | 35000 | 35000 | 34850 | 11 |
| 431 | 20230817 | 123700 | 4018935400 | 35000 | 34900 | 35000 | 34900 | 21 |
| 432 | 20230817 | 123600 | 4018201800 | 34900 | 34950 | 34950 | 34900 | 7 |
| 433 | 20230817 | 123500 | 4017957200 | 34900 | 35000 | 35000 | 34900 | 119 |
| 434 | 20230817 | 123400 | 4013795650 | 34950 | 34900 | 35000 | 34900 | 946 |
| 435 | 20230817 | 123300 | 3980752250 | 34850 | 34850 | 34900 | 34850 | 68 |
| 436 | 20230817 | 123200 | 3978381700 | 34900 | 34850 | 34900 | 34850 | 294 |
| 437 | 20230817 | 123100 | 3968123550 | 34900 | 34900 | 34900 | 34850 | 22 |
| 438 | 20230817 | 123000 | 3967355800 | 34900 | 34850 | 34900 | 34850 | 136 |
| 439 | 20230817 | 122900 | 3962615550 | 34850 | 34850 | 34850 | 34850 | 22 |
| 440 | 20230817 | 122800 | 3961848850 | 34850 | 34800 | 34850 | 34800 | 332 |
| 441 | 20230817 | 122700 | 3950292450 | 34750 | 34750 | 34750 | 34750 | 115 |
| 442 | 20230817 | 122600 | 3946296200 | 34750 | 34750 | 34750 | 34750 | 55 |
| 443 | 20230817 | 122500 | 3944384950 | 34750 | 34650 | 34800 | 34650 | 207 |
| 444 | 20230817 | 122400 | 3937201650 | 34650 | 34700 | 34700 | 34650 | 63 |
| 445 | 20230817 | 122300 | 3935018150 | 34700 | 34700 | 34700 | 34700 | 53 |
| 446 | 20230817 | 122200 | 3933179050 | 34700 | 34700 | 34700 | 34650 | 147 |
| 447 | 20230817 | 122100 | 3928079000 | 34700 | 34700 | 34700 | 34650 | 29 |
| 448 | 20230817 | 122000 | 3927073650 | 34700 | 34700 | 34700 | 34700 | 185 |
| 449 | 20230817 | 121900 | 3920654150 | 34650 | 34700 | 34700 | 34650 | 54 |
| 450 | 20230817 | 121800 | 3918782250 | 34700 | 34750 | 34750 | 34700 | 382 |
| 451 | 20230817 | 121700 | 3905526800 | 34750 | 34750 | 34750 | 34750 | 161 |
| 452 | 20230817 | 121600 | 3899932050 | 34750 | 34750 | 34800 | 34750 | 15 |
| 453 | 20230817 | 121500 | 3899410500 | 34800 | 34750 | 34800 | 34750 | 43 |
| 454 | 20230817 | 121400 | 3897915900 | 34750 | 34750 | 34750 | 34750 | 32 |
| 455 | 20230817 | 121300 | 3896803900 | 34800 | 34750 | 34800 | 34750 | 32 |
| 456 | 20230817 | 121200 | 3895691600 | 34800 | 34800 | 34800 | 34800 | 16 |
| 457 | 20230817 | 121100 | 3895134800 | 34750 | 34750 | 34800 | 34750 | 147 |
| 458 | 20230817 | 121000 | 3890026100 | 34750 | 34850 | 34850 | 34700 | 923 |
| 459 | 20230817 | 120900 | 3857971750 | 34850 | 34850 | 34850 | 34800 | 43 |
| 460 | 20230817 | 120800 | 3856475000 | 34850 | 34800 | 34850 | 34800 | 14 |
| 461 | 20230817 | 120700 | 3855987550 | 34800 | 34850 | 34850 | 34800 | 119 |
| 462 | 20230817 | 120600 | 3851843450 | 34850 | 34850 | 34900 | 34800 | 55 |
| 463 | 20230817 | 120500 | 3849927000 | 34800 | 34750 | 34800 | 34750 | 240 |
| 464 | 20230817 | 120400 | 3841575750 | 34750 | 34800 | 34800 | 34750 | 72 |
| 465 | 20230817 | 120300 | 3839071650 | 34800 | 34850 | 34900 | 34800 | 190 |
| 466 | 20230817 | 120200 | 3832454850 | 34850 | 34850 | 34900 | 34850 | 61 |
| 467 | 20230817 | 120100 | 3830328800 | 34900 | 34850 | 34900 | 34850 | 45 |
| 468 | 20230817 | 120000 | 3828760500 | 34900 | 34850 | 34900 | 34850 | 65 |
| 469 | 20230817 | 115900 | 3826494800 | 34850 | 34950 | 35000 | 34850 | 25 |
| 470 | 20230817 | 115800 | 3825622650 | 35000 | 34800 | 35000 | 34800 | 223 |
| 471 | 20230817 | 115700 | 3817853550 | 34750 | 34800 | 34800 | 34750 | 70 |
| 472 | 20230817 | 115600 | 3815420150 | 34800 | 34850 | 34850 | 34800 | 667 |
| 473 | 20230817 | 115500 | 3792207600 | 34800 | 34750 | 34850 | 34750 | 54 |
| 474 | 20230817 | 115400 | 3790327700 | 34850 | 34800 | 34850 | 34750 | 328 |
| 475 | 20230817 | 115300 | 3778914450 | 34800 | 34800 | 34800 | 34800 | 1 |
| 476 | 20230817 | 115200 | 3778879650 | 34850 | 34900 | 34900 | 34750 | 641 |
| 477 | 20230817 | 115100 | 3756570900 | 34900 | 34850 | 34900 | 34850 | 16 |
| 478 | 20230817 | 115000 | 3756013050 | 34850 | 34900 | 34950 | 34850 | 548 |
| 479 | 20230817 | 114900 | 3736894850 | 34900 | 34950 | 34950 | 34900 | 134 |
| 480 | 20230817 | 114800 | 3732214900 | 34950 | 35100 | 35100 | 34900 | 2717 |
| 481 | 20230817 | 114700 | 3637207800 | 35100 | 35050 | 35100 | 35050 | 77 |
| 482 | 20230817 | 114600 | 3634506500 | 35000 | 35050 | 35050 | 35000 | 133 |
| 483 | 20230817 | 114500 | 3629844900 | 35000 | 35050 | 35050 | 35000 | 86 |
| 484 | 20230817 | 114400 | 3626834800 | 35050 | 35100 | 35100 | 35050 | 530 |
| 485 | 20230817 | 114300 | 3608252900 | 35150 | 35100 | 35150 | 35100 | 247 |
| 486 | 20230817 | 114200 | 3599583000 | 35050 | 35100 | 35100 | 35050 | 287 |
| 487 | 20230817 | 114100 | 3589521450 | 35100 | 35200 | 35200 | 35100 | 197 |
| 488 | 20230817 | 114000 | 3582604500 | 35150 | 35150 | 35150 | 35150 | 655 |
| 489 | 20230817 | 113900 | 3559581250 | 35100 | 35100 | 35150 | 35050 | 293 |
| 490 | 20230817 | 113800 | 3549305250 | 35100 | 35050 | 35150 | 35050 | 154 |
| 491 | 20230817 | 113700 | 3543902400 | 35100 | 35050 | 35150 | 35050 | 1297 |
| 492 | 20230817 | 113600 | 3498414500 | 35050 | 35050 | 35050 | 35000 | 841 |
| 493 | 20230817 | 113500 | 3468938350 | 35050 | 35000 | 35050 | 34950 | 1318 |
| 494 | 20230817 | 113400 | 3422808150 | 35000 | 34950 | 35000 | 34950 | 550 |
| 495 | 20230817 | 113300 | 3403558250 | 34950 | 35000 | 35000 | 34950 | 46 |
| 496 | 20230817 | 113200 | 3401949100 | 35000 | 35000 | 35000 | 34950 | 14 |
| 497 | 20230817 | 113100 | 3401459200 | 35000 | 34950 | 35000 | 34950 | 695 |
| 498 | 20230817 | 113000 | 3377168600 | 34950 | 34900 | 34950 | 34900 | 66 |
| 499 | 20230817 | 112900 | 3374862600 | 34900 | 34900 | 34900 | 34900 | 234 |
| 500 | 20230817 | 112800 | 3366696000 | 34900 | 34900 | 34900 | 34900 | 232 |
| 501 | 20230817 | 112700 | 3358599200 | 34900 | 34850 | 34900 | 34850 | 879 |
| 502 | 20230817 | 112600 | 3327965900 | 34800 | 34800 | 34850 | 34800 | 36 |
| 503 | 20230817 | 112500 | 3326712750 | 34850 | 34850 | 34850 | 34850 | 75 |
| 504 | 20230817 | 112400 | 3324099000 | 34850 | 34850 | 34850 | 34850 | 12 |
| 505 | 20230817 | 112300 | 3323680800 | 34850 | 34800 | 34850 | 34800 | 42 |
| 506 | 20230817 | 112200 | 3322218800 | 34800 | 34800 | 34850 | 34800 | 305 |
| 507 | 20230817 | 112100 | 3311592350 | 34800 | 34850 | 34850 | 34800 | 47 |
| 508 | 20230817 | 112000 | 3309954800 | 34800 | 34750 | 34800 | 34750 | 289 |
| 509 | 20230817 | 111900 | 3299900400 | 34800 | 34750 | 34800 | 34750 | 10 |
| 510 | 20230817 | 111800 | 3299552650 | 34750 | 34750 | 34800 | 34750 | 136 |
| 511 | 20230817 | 111700 | 3294826200 | 34750 | 34750 | 34750 | 34750 | 74 |
| 512 | 20230817 | 111600 | 3292254700 | 34750 | 34750 | 34750 | 34750 | 8 |
| 513 | 20230817 | 111500 | 3291976700 | 34750 | 34750 | 34750 | 34750 | 31 |
| 514 | 20230817 | 111400 | 3290899450 | 34750 | 34700 | 34750 | 34650 | 306 |
| 515 | 20230817 | 111300 | 3280289550 | 34700 | 34700 | 34700 | 34650 | 302 |
| 516 | 20230817 | 111200 | 3269811400 | 34700 | 34700 | 34700 | 34700 | 358 |
| 517 | 20230817 | 111100 | 3257388800 | 34650 | 34700 | 34700 | 34650 | 144 |
| 518 | 20230817 | 111000 | 3252398700 | 34700 | 34800 | 34800 | 34700 | 16 |
| 519 | 20230817 | 110900 | 3251843200 | 34800 | 34750 | 34800 | 34750 | 31 |
| 520 | 20230817 | 110800 | 3250764450 | 34750 | 34750 | 34750 | 34700 | 873 |
| 521 | 20230817 | 110700 | 3220444800 | 34800 | 34800 | 34850 | 34750 | 239 |
| 522 | 20230817 | 110600 | 3212128000 | 34800 | 34800 | 34800 | 34750 | 154 |
| 523 | 20230817 | 110500 | 3206772800 | 34800 | 34700 | 34800 | 34700 | 2007 |
| 524 | 20230817 | 110400 | 3136954950 | 34700 | 34750 | 34750 | 34700 | 35 |
| 525 | 20230817 | 110300 | 3135740100 | 34700 | 34750 | 34750 | 34650 | 83 |
| 526 | 20230817 | 110200 | 3132862450 | 34750 | 34700 | 34750 | 34700 | 510 |
| 527 | 20230817 | 110100 | 3115150000 | 34750 | 34650 | 34750 | 34650 | 927 |
| 528 | 20230817 | 110000 | 3083000550 | 34650 | 34600 | 34650 | 34600 | 21 |
| 529 | 20230817 | 105900 | 3082272950 | 34600 | 34600 | 34600 | 34600 | 1 |
| 530 | 20230817 | 105800 | 3082238350 | 34600 | 34600 | 34650 | 34600 | 609 |
| 531 | 20230817 | 105700 | 3061159600 | 34600 | 34650 | 34650 | 34600 | 11 |
| 532 | 20230817 | 105600 | 3060778950 | 34650 | 34700 | 34700 | 34600 | 909 |
| 533 | 20230817 | 105500 | 3029284550 | 34700 | 34650 | 34700 | 34650 | 89 |
| 534 | 20230817 | 105400 | 3026196700 | 34650 | 34750 | 34750 | 34650 | 118 |
| 535 | 20230817 | 105300 | 3022103100 | 34750 | 34750 | 34750 | 34700 | 123 |
| 536 | 20230817 | 105200 | 3017833850 | 34750 | 34750 | 34750 | 34750 | 369 |
| 537 | 20230817 | 105100 | 3005011100 | 34700 | 34700 | 34700 | 34650 | 487 |
| 538 | 20230817 | 105000 | 2988112650 | 34700 | 34700 | 34700 | 34650 | 42 |
| 539 | 20230817 | 104900 | 2986655300 | 34700 | 34700 | 34700 | 34650 | 326 |
| 540 | 20230817 | 104800 | 2975345600 | 34700 | 34750 | 34750 | 34700 | 286 |
| 541 | 20230817 | 104700 | 2965417250 | 34750 | 34750 | 34750 | 34700 | 39 |
| 542 | 20230817 | 104600 | 2964063000 | 34700 | 34550 | 34700 | 34550 | 968 |
| 543 | 20230817 | 104500 | 2930513300 | 34550 | 34500 | 34550 | 34400 | 2134 |
| 544 | 20230817 | 104400 | 2856881250 | 34500 | 34500 | 34500 | 34500 | 3 |
| 545 | 20230817 | 104300 | 2856777750 | 34450 | 34400 | 34450 | 34400 | 47 |
| 546 | 20230817 | 104200 | 2855160600 | 34500 | 34400 | 34500 | 34400 | 489 |
| 547 | 20230817 | 104100 | 2838313450 | 34350 | 34350 | 34350 | 34350 | 59 |
| 548 | 20230817 | 104000 | 2836286800 | 34350 | 34300 | 34400 | 34300 | 1417 |
| 549 | 20230817 | 103900 | 2787596300 | 34250 | 34350 | 34350 | 34250 | 467 |
| 550 | 20230817 | 103800 | 2771577750 | 34300 | 34250 | 34300 | 34250 | 316 |
| 551 | 20230817 | 103700 | 2760744650 | 34250 | 34200 | 34250 | 34150 | 161 |
| 552 | 20230817 | 103600 | 2755234900 | 34200 | 34200 | 34200 | 34200 | 9 |
| 553 | 20230817 | 103500 | 2754927100 | 34200 | 34100 | 34250 | 34100 | 228 |
| 554 | 20230817 | 103400 | 2747124650 | 34200 | 34100 | 34200 | 34050 | 32 |
| 555 | 20230817 | 103300 | 2746032250 | 34050 | 34100 | 34100 | 34050 | 62 |
| 556 | 20230817 | 103200 | 2743918100 | 34200 | 34150 | 34200 | 34050 | 549 |
| 557 | 20230817 | 103100 | 2725203150 | 34150 | 34150 | 34150 | 34100 | 75 |
| 558 | 20230817 | 103000 | 2722643900 | 34150 | 34200 | 34250 | 34150 | 135 |
| 559 | 20230817 | 102900 | 2718029550 | 34200 | 34200 | 34200 | 34200 | 61 |
| 560 | 20230817 | 102800 | 2715943350 | 34250 | 34300 | 34300 | 34250 | 25 |
| 561 | 20230817 | 102700 | 2715086350 | 34200 | 34150 | 34200 | 34150 | 300 |
| 562 | 20230817 | 102600 | 2704833850 | 34150 | 34250 | 34250 | 34150 | 388 |
| 563 | 20230817 | 102500 | 2691578600 | 34250 | 34350 | 34350 | 34250 | 117 |
| 564 | 20230817 | 102400 | 2687569250 | 34300 | 34400 | 34400 | 34300 | 154 |
| 565 | 20230817 | 102300 | 2682285350 | 34500 | 34400 | 34500 | 34400 | 84 |
| 566 | 20230817 | 102200 | 2679388650 | 34400 | 34350 | 34500 | 34300 | 440 |
| 567 | 20230817 | 102100 | 2664257500 | 34400 | 34300 | 34400 | 34300 | 87 |
| 568 | 20230817 | 102000 | 2661270550 | 34300 | 34400 | 34400 | 34300 | 244 |
| 569 | 20230817 | 101900 | 2652877050 | 34400 | 34400 | 34450 | 34400 | 268 |
| 570 | 20230817 | 101800 | 2643657750 | 34400 | 34500 | 34500 | 34400 | 96 |
| 571 | 20230817 | 101700 | 2640353800 | 34450 | 34400 | 34450 | 34400 | 180 |
| 572 | 20230817 | 101600 | 2634161600 | 34400 | 34300 | 34400 | 34200 | 2329 |
| 573 | 20230817 | 101500 | 2554387600 | 34300 | 34350 | 34350 | 34300 | 194 |
| 574 | 20230817 | 101400 | 2547731800 | 34350 | 34350 | 34350 | 34350 | 263 |
| 575 | 20230817 | 101300 | 2538697750 | 34400 | 34500 | 34500 | 34400 | 533 |
| 576 | 20230817 | 101200 | 2520360250 | 34550 | 34550 | 34650 | 34450 | 364 |
| 577 | 20230817 | 101100 | 2507796650 | 34500 | 34650 | 34650 | 34500 | 779 |
| 578 | 20230817 | 101000 | 2480916100 | 34650 | 34700 | 34700 | 34650 | 28 |
| 579 | 20230817 | 100900 | 2479945650 | 34700 | 34700 | 34700 | 34700 | 24 |
| 580 | 20230817 | 100800 | 2479112850 | 34750 | 34700 | 34750 | 34400 | 1293 |
| 581 | 20230817 | 100700 | 2434346650 | 34650 | 34700 | 34700 | 34650 | 140 |
| 582 | 20230817 | 100600 | 2429488700 | 34700 | 34600 | 34700 | 34550 | 778 |
| 583 | 20230817 | 100500 | 2402534250 | 34600 | 34600 | 34600 | 34550 | 156 |
| 584 | 20230817 | 100400 | 2397139800 | 34600 | 34550 | 34600 | 34550 | 493 |
| 585 | 20230817 | 100300 | 2380106550 | 34550 | 34400 | 34550 | 34400 | 365 |
| 586 | 20230817 | 100200 | 2367504400 | 34450 | 34400 | 34450 | 34350 | 372 |
| 587 | 20230817 | 100100 | 2354705300 | 34350 | 34350 | 34400 | 34300 | 473 |
| 588 | 20230817 | 100000 | 2338451400 | 34350 | 34300 | 34350 | 34300 | 134 |
| 589 | 20230817 | 095900 | 2333850100 | 34300 | 34300 | 34300 | 34300 | 24 |
| 590 | 20230817 | 095800 | 2333026900 | 34350 | 34350 | 34350 | 34350 | 53 |
| 591 | 20230817 | 095700 | 2331206350 | 34350 | 34350 | 34350 | 34250 | 454 |
| 592 | 20230817 | 095600 | 2315653950 | 34350 | 34250 | 34350 | 34250 | 479 |
| 593 | 20230817 | 095500 | 2299213350 | 34250 | 34250 | 34250 | 34250 | 337 |
| 594 | 20230817 | 095400 | 2287671100 | 34250 | 34400 | 34400 | 34250 | 507 |
| 595 | 20230817 | 095300 | 2270276850 | 34450 | 34400 | 34450 | 34300 | 132 |
| 596 | 20230817 | 095200 | 2265734550 | 34400 | 34350 | 34400 | 34350 | 685 |
| 597 | 20230817 | 095100 | 2242204250 | 34200 | 34400 | 34400 | 34200 | 986 |
| 598 | 20230817 | 095000 | 2208430950 | 34400 | 34550 | 34550 | 34400 | 383 |
| 599 | 20230817 | 094900 | 2195236150 | 34500 | 34550 | 34550 | 34500 | 1026 |
| 600 | 20230817 | 094800 | 2159815350 | 34500 | 34450 | 34500 | 34450 | 398 |
| 601 | 20230817 | 094700 | 2146084650 | 34450 | 34450 | 34500 | 34350 | 434 |
| 602 | 20230817 | 094600 | 2131124000 | 34450 | 34400 | 34550 | 34350 | 333 |
| 603 | 20230817 | 094500 | 2119660400 | 34450 | 34550 | 34550 | 34400 | 242 |
| 604 | 20230817 | 094400 | 2111309200 | 34500 | 34500 | 34500 | 34500 | 147 |
| 605 | 20230817 | 094300 | 2106237700 | 34500 | 34500 | 34500 | 34500 | 908 |
| 606 | 20230817 | 094200 | 2074911700 | 34500 | 34450 | 34500 | 34450 | 936 |
| 607 | 20230817 | 094100 | 2042639300 | 34450 | 34400 | 34450 | 34200 | 1439 |
| 608 | 20230817 | 094000 | 1993178050 | 34400 | 34300 | 34400 | 34200 | 790 |
| 609 | 20230817 | 093900 | 1966079000 | 34250 | 34350 | 34350 | 34200 | 143 |
| 610 | 20230817 | 093800 | 1961173200 | 34350 | 34350 | 34350 | 34300 | 165 |
| 611 | 20230817 | 093700 | 1955505550 | 34250 | 34150 | 34350 | 34150 | 3633 |
| 612 | 20230817 | 093600 | 1831258550 | 34100 | 34050 | 34150 | 34050 | 571 |
| 613 | 20230817 | 093500 | 1811786150 | 34050 | 33900 | 34050 | 33900 | 656 |
| 614 | 20230817 | 093400 | 1789491800 | 33900 | 33950 | 34050 | 33850 | 110 |
| 615 | 20230817 | 093300 | 1785759100 | 33950 | 33700 | 33950 | 33650 | 3038 |
| 616 | 20230817 | 093200 | 1683143100 | 33700 | 33750 | 33850 | 33700 | 407 |
| 617 | 20230817 | 093100 | 1669408100 | 33750 | 33600 | 33850 | 33550 | 6399 |
| 618 | 20230817 | 093000 | 1454292700 | 33600 | 33600 | 33650 | 33550 | 1333 |
| 619 | 20230817 | 092900 | 1409524300 | 33650 | 33800 | 33800 | 33650 | 2301 |
| 620 | 20230817 | 092800 | 1331883150 | 33850 | 33850 | 33850 | 33800 | 350 |
| 621 | 20230817 | 092700 | 1320040400 | 33750 | 33900 | 34000 | 33750 | 3056 |
| 622 | 20230817 | 092600 | 1216743150 | 33850 | 34000 | 34050 | 33850 | 3206 |
| 623 | 20230817 | 092500 | 1107987750 | 34000 | 34050 | 34100 | 34000 | 700 |
| 624 | 20230817 | 092400 | 1084173000 | 34150 | 34100 | 34150 | 34100 | 799 |
| 625 | 20230817 | 092300 | 1056892100 | 34100 | 34150 | 34150 | 33950 | 1228 |
| 626 | 20230817 | 092200 | 1015133650 | 34000 | 34000 | 34200 | 33950 | 1570 |
| 627 | 20230817 | 092100 | 961646100 | 33950 | 33950 | 34050 | 33950 | 1279 |
| 628 | 20230817 | 092000 | 918192700 | 33950 | 34100 | 34100 | 33950 | 1763 |
| 629 | 20230817 | 091900 | 858222950 | 34000 | 34150 | 34200 | 34000 | 1767 |
| 630 | 20230817 | 091800 | 798077450 | 34100 | 34200 | 34200 | 34100 | 360 |
| 631 | 20230817 | 091700 | 785790850 | 34200 | 34300 | 34300 | 34200 | 159 |
| 632 | 20230817 | 091600 | 780351300 | 34300 | 34150 | 34350 | 34100 | 329 |
| 633 | 20230817 | 091500 | 769080950 | 34100 | 34200 | 34300 | 34100 | 1669 |
| 634 | 20230817 | 091400 | 712095950 | 34250 | 34150 | 34300 | 34100 | 1379 |
| 635 | 20230817 | 091300 | 664909000 | 34100 | 34300 | 34300 | 34100 | 1672 |
| 636 | 20230817 | 091200 | 607726900 | 34250 | 34250 | 34300 | 34250 | 827 |
| 637 | 20230817 | 091100 | 579387700 | 34300 | 34450 | 34450 | 34300 | 607 |
| 638 | 20230817 | 091000 | 558546150 | 34450 | 34350 | 34450 | 34350 | 724 |
| 639 | 20230817 | 090900 | 533670250 | 34400 | 34400 | 34550 | 34350 | 2275 |
| 640 | 20230817 | 090800 | 455399450 | 34400 | 34500 | 34500 | 34400 | 1295 |
| 641 | 20230817 | 090700 | 410826750 | 34500 | 34450 | 34500 | 34450 | 361 |
| 642 | 20230817 | 090600 | 398385300 | 34450 | 34500 | 34500 | 34450 | 164 |
| 643 | 20230817 | 090500 | 392727950 | 34500 | 34400 | 34600 | 34400 | 1028 |
| 644 | 20230817 | 090400 | 357285600 | 34350 | 34500 | 34500 | 34200 | 1411 |
| 645 | 20230817 | 090300 | 308727350 | 34400 | 34350 | 34550 | 34200 | 2656 |
| 646 | 20230817 | 090200 | 217313250 | 34350 | 34400 | 34400 | 34200 | 609 |
| 647 | 20230817 | 090100 | 196470850 | 34250 | 34400 | 34400 | 34250 | 272 |
| 648 | 20230817 | 090000 | 187121300 | 34300 | 34150 | 34500 | 34100 | 5476 |