34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 3 | 20230817 | 192700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 4 | 20230817 | 192600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 5 | 20230817 | 192500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 6 | 20230817 | 192400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 7 | 20230817 | 192300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 8 | 20230817 | 192200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 9 | 20230817 | 192100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 10 | 20230817 | 192000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 11 | 20230817 | 191900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 12 | 20230817 | 191800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 13 | 20230817 | 191700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 14 | 20230817 | 191600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 15 | 20230817 | 191500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 16 | 20230817 | 191400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 17 | 20230817 | 191300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 18 | 20230817 | 191200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 19 | 20230817 | 191100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 20 | 20230817 | 191000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 21 | 20230817 | 190900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 22 | 20230817 | 190800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 23 | 20230817 | 190700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 24 | 20230817 | 190600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 25 | 20230817 | 190500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 26 | 20230817 | 190400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 27 | 20230817 | 190300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 28 | 20230817 | 190200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 29 | 20230817 | 190100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 30 | 20230817 | 190000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 31 | 20230817 | 185900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 32 | 20230817 | 185800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 33 | 20230817 | 185700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 34 | 20230817 | 185600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 35 | 20230817 | 185500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 36 | 20230817 | 185400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 37 | 20230817 | 185300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 38 | 20230817 | 185200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 39 | 20230817 | 185100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 40 | 20230817 | 185000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 41 | 20230817 | 184900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 42 | 20230817 | 184800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 43 | 20230817 | 184700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 44 | 20230817 | 184600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 45 | 20230817 | 184500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 46 | 20230817 | 184400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 47 | 20230817 | 184300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 48 | 20230817 | 184200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 49 | 20230817 | 184100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 50 | 20230817 | 184000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 51 | 20230817 | 183900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 52 | 20230817 | 183800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 53 | 20230817 | 183700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 54 | 20230817 | 183600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 55 | 20230817 | 183500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 56 | 20230817 | 183400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 57 | 20230817 | 183300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 58 | 20230817 | 183200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 59 | 20230817 | 183100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 60 | 20230817 | 183000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 61 | 20230817 | 182900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 62 | 20230817 | 182800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 63 | 20230817 | 182700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 64 | 20230817 | 182600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 65 | 20230817 | 182500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 66 | 20230817 | 182400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 67 | 20230817 | 182300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 68 | 20230817 | 182200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 69 | 20230817 | 182100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 70 | 20230817 | 182000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 71 | 20230817 | 181900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 72 | 20230817 | 181800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 73 | 20230817 | 181700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 74 | 20230817 | 181600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 75 | 20230817 | 181500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 76 | 20230817 | 181400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 77 | 20230817 | 181300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 78 | 20230817 | 181200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 79 | 20230817 | 181100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 80 | 20230817 | 181000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 81 | 20230817 | 180900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 82 | 20230817 | 180800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 83 | 20230817 | 180700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 84 | 20230817 | 180600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 85 | 20230817 | 180500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 86 | 20230817 | 180400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 87 | 20230817 | 180300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 88 | 20230817 | 180200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 89 | 20230817 | 180100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 90 | 20230817 | 180000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 91 | 20230817 | 175900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 92 | 20230817 | 175800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 93 | 20230817 | 175700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 94 | 20230817 | 175600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 95 | 20230817 | 175500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 96 | 20230817 | 175400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 97 | 20230817 | 175300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 98 | 20230817 | 175200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 99 | 20230817 | 175100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 100 | 20230817 | 175000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 101 | 20230817 | 174900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 102 | 20230817 | 174800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 103 | 20230817 | 174700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 104 | 20230817 | 174600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 105 | 20230817 | 174500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 106 | 20230817 | 174400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 107 | 20230817 | 174300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 108 | 20230817 | 174200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 109 | 20230817 | 174100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 110 | 20230817 | 174000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 111 | 20230817 | 173900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 112 | 20230817 | 173800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 113 | 20230817 | 173700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 114 | 20230817 | 173600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 115 | 20230817 | 173500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 116 | 20230817 | 173400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 117 | 20230817 | 173300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 118 | 20230817 | 173200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 119 | 20230817 | 173100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 120 | 20230817 | 173000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 121 | 20230817 | 172900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 122 | 20230817 | 172800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 123 | 20230817 | 172700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 124 | 20230817 | 172600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 125 | 20230817 | 172500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 126 | 20230817 | 172400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 127 | 20230817 | 172300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 128 | 20230817 | 172200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 129 | 20230817 | 172100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 130 | 20230817 | 172000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 131 | 20230817 | 171900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 132 | 20230817 | 171800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 133 | 20230817 | 171700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 134 | 20230817 | 171600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 135 | 20230817 | 171500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 136 | 20230817 | 171400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 137 | 20230817 | 171300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 138 | 20230817 | 171200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 139 | 20230817 | 171100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 140 | 20230817 | 171000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 141 | 20230817 | 170900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 142 | 20230817 | 170800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 143 | 20230817 | 170700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 144 | 20230817 | 170600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 145 | 20230817 | 170500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 146 | 20230817 | 170400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 147 | 20230817 | 170300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 148 | 20230817 | 170200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 149 | 20230817 | 170100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 150 | 20230817 | 170000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 151 | 20230817 | 165900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 152 | 20230817 | 165800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 153 | 20230817 | 165700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 154 | 20230817 | 165600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 155 | 20230817 | 165500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 156 | 20230817 | 165400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 157 | 20230817 | 165300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 158 | 20230817 | 165200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 159 | 20230817 | 165100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 160 | 20230817 | 165000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 161 | 20230817 | 164900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 162 | 20230817 | 164800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 163 | 20230817 | 164700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 164 | 20230817 | 164600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 165 | 20230817 | 164500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 166 | 20230817 | 164400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 167 | 20230817 | 164300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 168 | 20230817 | 164200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 169 | 20230817 | 164100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 170 | 20230817 | 164000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 171 | 20230817 | 163900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 172 | 20230817 | 163800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 173 | 20230817 | 163700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 174 | 20230817 | 163600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 175 | 20230817 | 163500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 176 | 20230817 | 163400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 177 | 20230817 | 163300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 178 | 20230817 | 163200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 179 | 20230817 | 163100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 180 | 20230817 | 163000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 181 | 20230817 | 162900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 182 | 20230817 | 162800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 183 | 20230817 | 162700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 184 | 20230817 | 162600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 185 | 20230817 | 162500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 186 | 20230817 | 162400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 187 | 20230817 | 162300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 188 | 20230817 | 162200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 189 | 20230817 | 162100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 190 | 20230817 | 162000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 191 | 20230817 | 161900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 192 | 20230817 | 161800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 193 | 20230817 | 161700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 194 | 20230817 | 161600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 195 | 20230817 | 161500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 196 | 20230817 | 161400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 197 | 20230817 | 161300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 198 | 20230817 | 161200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 199 | 20230817 | 161100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 200 | 20230817 | 161000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 201 | 20230817 | 160900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 202 | 20230817 | 160800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 203 | 20230817 | 160700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 204 | 20230817 | 160600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 205 | 20230817 | 160500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 206 | 20230817 | 160400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 207 | 20230817 | 160300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 208 | 20230817 | 160200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 209 | 20230817 | 160100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 210 | 20230817 | 160000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 211 | 20230817 | 155900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 212 | 20230817 | 155800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 213 | 20230817 | 155700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 214 | 20230817 | 155600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 215 | 20230817 | 155500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 216 | 20230817 | 155400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 217 | 20230817 | 155300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 218 | 20230817 | 155200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 219 | 20230817 | 155100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 220 | 20230817 | 155000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 221 | 20230817 | 154900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 222 | 20230817 | 154800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 223 | 20230817 | 154700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 224 | 20230817 | 154600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 225 | 20230817 | 154500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 226 | 20230817 | 154400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 227 | 20230817 | 154300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 228 | 20230817 | 154200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 229 | 20230817 | 154100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 230 | 20230817 | 154000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 231 | 20230817 | 153900 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 232 | 20230817 | 153800 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 233 | 20230817 | 153700 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 234 | 20230817 | 153600 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 235 | 20230817 | 153500 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 236 | 20230817 | 153400 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 237 | 20230817 | 153300 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 238 | 20230817 | 153200 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 239 | 20230817 | 153100 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 0 |
| 240 | 20230817 | 153000 | 12864004900 | 36100 | 36100 | 36100 | 36100 | 3061 |
| 241 | 20230817 | 152900 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20230817 | 152800 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 243 | 20230817 | 152700 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20230817 | 152600 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20230817 | 152500 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20230817 | 152400 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20230817 | 152300 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20230817 | 152200 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20230817 | 152100 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20230817 | 152000 | 12753502800 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20230817 | 151900 | 12753502800 | 35950 | 35950 | 36100 | 35950 | 349 |
| 252 | 20230817 | 151800 | 12740929950 | 35950 | 35950 | 36000 | 35950 | 101 |
| 253 | 20230817 | 151700 | 12737298350 | 35950 | 35900 | 35950 | 35900 | 60 |
| 254 | 20230817 | 151600 | 12735143950 | 35900 | 36050 | 36100 | 35900 | 917 |
| 255 | 20230817 | 151500 | 12702141100 | 36050 | 36100 | 36100 | 36000 | 236 |
| 256 | 20230817 | 151400 | 12693625800 | 36000 | 36050 | 36100 | 36000 | 149 |
| 257 | 20230817 | 151300 | 12688252750 | 36150 | 36250 | 36250 | 35950 | 3105 |
| 258 | 20230817 | 151200 | 12576311650 | 36250 | 36150 | 36250 | 36100 | 297 |
| 259 | 20230817 | 151100 | 12565560500 | 36300 | 36350 | 36350 | 36150 | 544 |
| 260 | 20230817 | 151000 | 12545827600 | 36350 | 36300 | 36350 | 36150 | 2375 |
| 261 | 20230817 | 150900 | 12459635550 | 36300 | 36250 | 36300 | 36200 | 331 |
| 262 | 20230817 | 150800 | 12447635850 | 36250 | 36350 | 36350 | 36250 | 1837 |
| 263 | 20230817 | 150700 | 12380977600 | 36350 | 36300 | 36350 | 36250 | 1130 |
| 264 | 20230817 | 150600 | 12339951900 | 36250 | 36250 | 36250 | 36200 | 600 |
| 265 | 20230817 | 150500 | 12318203500 | 36200 | 36200 | 36250 | 36150 | 681 |
| 266 | 20230817 | 150400 | 12293548900 | 36200 | 36100 | 36200 | 36100 | 469 |
| 267 | 20230817 | 150300 | 12276588550 | 36150 | 36100 | 36200 | 36050 | 656 |
| 268 | 20230817 | 150200 | 12252887250 | 36000 | 35950 | 36150 | 35950 | 894 |
| 269 | 20230817 | 150100 | 12220687550 | 36000 | 36000 | 36150 | 35800 | 9265 |
| 270 | 20230817 | 150000 | 11887940800 | 36000 | 36100 | 36150 | 36000 | 1660 |
| 271 | 20230817 | 145900 | 11828092200 | 36150 | 36200 | 36200 | 36050 | 1125 |
| 272 | 20230817 | 145800 | 11787434450 | 36200 | 36250 | 36250 | 35950 | 13888 |
| 273 | 20230817 | 145700 | 11286962750 | 36250 | 36300 | 36350 | 36200 | 933 |
| 274 | 20230817 | 145600 | 11253121300 | 36250 | 36350 | 36350 | 36250 | 1536 |
| 275 | 20230817 | 145500 | 11197349700 | 36350 | 36400 | 36400 | 36300 | 1482 |
| 276 | 20230817 | 145400 | 11143473800 | 36400 | 36350 | 36400 | 36300 | 656 |
| 277 | 20230817 | 145300 | 11119618100 | 36350 | 36250 | 36350 | 36200 | 1155 |
| 278 | 20230817 | 145200 | 11077713900 | 36200 | 36250 | 36300 | 36200 | 666 |
| 279 | 20230817 | 145100 | 11053557200 | 36200 | 36350 | 36400 | 36200 | 955 |
| 280 | 20230817 | 145000 | 11018907150 | 36300 | 36400 | 36450 | 36250 | 11110 |
| 281 | 20230817 | 144900 | 10614551550 | 36450 | 36250 | 36450 | 36250 | 3621 |
| 282 | 20230817 | 144800 | 10482961600 | 36250 | 36200 | 36300 | 36200 | 856 |
| 283 | 20230817 | 144700 | 10451920650 | 36150 | 36200 | 36250 | 36150 | 1201 |
| 284 | 20230817 | 144600 | 10408437300 | 36200 | 36250 | 36300 | 36200 | 837 |
| 285 | 20230817 | 144500 | 10378080750 | 36250 | 36350 | 36350 | 36250 | 1188 |
| 286 | 20230817 | 144400 | 10334964250 | 36350 | 36350 | 36400 | 36300 | 1285 |
| 287 | 20230817 | 144300 | 10288280200 | 36400 | 36400 | 36400 | 36300 | 1038 |
| 288 | 20230817 | 144200 | 10250544350 | 36400 | 36350 | 36450 | 36350 | 736 |
| 289 | 20230817 | 144100 | 10223749500 | 36450 | 36400 | 36450 | 36350 | 1331 |
| 290 | 20230817 | 144000 | 10175303300 | 36400 | 36300 | 36400 | 36200 | 1027 |
| 291 | 20230817 | 143900 | 10138007350 | 36350 | 36300 | 36350 | 36250 | 1072 |
| 292 | 20230817 | 143800 | 10099094800 | 36250 | 36250 | 36300 | 36250 | 648 |
| 293 | 20230817 | 143700 | 10075588200 | 36300 | 36250 | 36300 | 36200 | 743 |
| 294 | 20230817 | 143600 | 10048653200 | 36250 | 36200 | 36250 | 36200 | 933 |
| 295 | 20230817 | 143500 | 10014847650 | 36200 | 36200 | 36200 | 36150 | 492 |
| 296 | 20230817 | 143400 | 9997040000 | 36100 | 36200 | 36200 | 36050 | 511 |
| 297 | 20230817 | 143300 | 9978555450 | 36200 | 36200 | 36200 | 36050 | 692 |
| 298 | 20230817 | 143200 | 9953567750 | 36050 | 36050 | 36100 | 36000 | 3013 |
| 299 | 20230817 | 143100 | 9844913500 | 36100 | 36200 | 36300 | 36100 | 1641 |
| 300 | 20230817 | 143000 | 9785603800 | 36400 | 36300 | 36400 | 36200 | 960 |
| 301 | 20230817 | 142900 | 9750738050 | 36400 | 36400 | 36450 | 36300 | 953 |
| 302 | 20230817 | 142800 | 9716057550 | 36400 | 36450 | 36450 | 36350 | 313 |
| 303 | 20230817 | 142700 | 9704650750 | 36300 | 36550 | 36550 | 36300 | 3905 |
| 304 | 20230817 | 142600 | 9562311450 | 36550 | 36450 | 36550 | 36400 | 1341 |
| 305 | 20230817 | 142500 | 9513363100 | 36450 | 36400 | 36450 | 36400 | 3096 |
| 306 | 20230817 | 142400 | 9400587800 | 36400 | 36350 | 36400 | 36300 | 880 |
| 307 | 20230817 | 142300 | 9368581200 | 36400 | 36300 | 36400 | 36300 | 1990 |
| 308 | 20230817 | 142200 | 9296251750 | 36250 | 36250 | 36300 | 36250 | 511 |
| 309 | 20230817 | 142100 | 9277709050 | 36250 | 36300 | 36300 | 36200 | 780 |
| 310 | 20230817 | 142000 | 9249437400 | 36250 | 36300 | 36300 | 36250 | 385 |
| 311 | 20230817 | 141900 | 9235476500 | 36300 | 36300 | 36300 | 36250 | 631 |
| 312 | 20230817 | 141800 | 9212571900 | 36300 | 36350 | 36350 | 36250 | 793 |
| 313 | 20230817 | 141700 | 9183772400 | 36350 | 36300 | 36350 | 36300 | 418 |
| 314 | 20230817 | 141600 | 9168589750 | 36300 | 36350 | 36350 | 36300 | 721 |
| 315 | 20230817 | 141500 | 9142398500 | 36350 | 36350 | 36350 | 36250 | 557 |
| 316 | 20230817 | 141400 | 9122171750 | 36300 | 36350 | 36350 | 36300 | 576 |
| 317 | 20230817 | 141300 | 9101256150 | 36300 | 36300 | 36350 | 36250 | 469 |
| 318 | 20230817 | 141200 | 9084227750 | 36300 | 36300 | 36300 | 36250 | 594 |
| 319 | 20230817 | 141100 | 9062666950 | 36300 | 36300 | 36350 | 36300 | 449 |
| 320 | 20230817 | 141000 | 9046363650 | 36300 | 36300 | 36300 | 36250 | 715 |
| 321 | 20230817 | 140900 | 9020412050 | 36300 | 36150 | 36300 | 36150 | 661 |
| 322 | 20230817 | 140800 | 8996477250 | 36200 | 36200 | 36200 | 36100 | 2000 |
| 323 | 20230817 | 140700 | 8924087800 | 36200 | 36150 | 36200 | 36100 | 403 |
| 324 | 20230817 | 140600 | 8909515800 | 36200 | 36100 | 36250 | 36100 | 852 |
| 325 | 20230817 | 140500 | 8878730800 | 36250 | 36250 | 36350 | 36150 | 1933 |
| 326 | 20230817 | 140400 | 8808790050 | 36400 | 36300 | 36400 | 36250 | 770 |
| 327 | 20230817 | 140300 | 8780818800 | 36250 | 36200 | 36250 | 36200 | 659 |
| 328 | 20230817 | 140200 | 8756936750 | 36200 | 36150 | 36200 | 36100 | 261 |
| 329 | 20230817 | 140100 | 8747493050 | 36150 | 36050 | 36150 | 36050 | 431 |
| 330 | 20230817 | 140000 | 8731931600 | 36100 | 36100 | 36100 | 36050 | 737 |
| 331 | 20230817 | 135900 | 8705328550 | 36100 | 36100 | 36100 | 36050 | 450 |
| 332 | 20230817 | 135800 | 8689086050 | 36100 | 36050 | 36250 | 36050 | 767 |
| 333 | 20230817 | 135700 | 8661340200 | 36100 | 36100 | 36100 | 36000 | 193 |
| 334 | 20230817 | 135600 | 8654381550 | 36100 | 36100 | 36100 | 36000 | 324 |
| 335 | 20230817 | 135500 | 8642692150 | 36100 | 36150 | 36150 | 36050 | 333 |
| 336 | 20230817 | 135400 | 8630675950 | 36050 | 36200 | 36300 | 36050 | 461 |
| 337 | 20230817 | 135300 | 8613993200 | 36200 | 36250 | 36250 | 36200 | 1186 |
| 338 | 20230817 | 135200 | 8571047400 | 36250 | 36300 | 36300 | 36200 | 651 |
| 339 | 20230817 | 135100 | 8547425150 | 36200 | 36350 | 36350 | 36200 | 1365 |
| 340 | 20230817 | 135000 | 8497873050 | 36300 | 36300 | 36400 | 36200 | 5527 |
| 341 | 20230817 | 134900 | 8297004950 | 36300 | 36150 | 36300 | 36150 | 773 |
| 342 | 20230817 | 134800 | 8269008800 | 36150 | 36150 | 36150 | 36000 | 416 |
| 343 | 20230817 | 134700 | 8253983900 | 36150 | 36050 | 36150 | 36000 | 1267 |
| 344 | 20230817 | 134600 | 8208277450 | 36050 | 36200 | 36200 | 36050 | 1028 |
| 345 | 20230817 | 134500 | 8171128050 | 36200 | 36250 | 36250 | 36150 | 1146 |
| 346 | 20230817 | 134400 | 8129632300 | 36200 | 36400 | 36400 | 36200 | 3186 |
| 347 | 20230817 | 134300 | 8014059300 | 36400 | 36350 | 36400 | 36350 | 621 |
| 348 | 20230817 | 134200 | 7991479650 | 36400 | 36300 | 36400 | 36250 | 3868 |
| 349 | 20230817 | 134100 | 7850946850 | 36300 | 36300 | 36350 | 36300 | 1319 |
| 350 | 20230817 | 134000 | 7803023300 | 36350 | 36250 | 36350 | 36200 | 1598 |
| 351 | 20230817 | 133900 | 7745042800 | 36200 | 36150 | 36250 | 36050 | 354 |
| 352 | 20230817 | 133800 | 7732230050 | 36200 | 36300 | 36300 | 36050 | 1648 |
| 353 | 20230817 | 133700 | 7672562400 | 36350 | 36200 | 36350 | 36200 | 2037 |
| 354 | 20230817 | 133600 | 7598656650 | 36250 | 36050 | 36250 | 36050 | 5153 |
| 355 | 20230817 | 133500 | 7412400550 | 36000 | 35950 | 36050 | 35950 | 4208 |
| 356 | 20230817 | 133400 | 7261009900 | 35950 | 35900 | 35950 | 35800 | 2273 |
| 357 | 20230817 | 133300 | 7179415050 | 35850 | 35850 | 35850 | 35800 | 743 |
| 358 | 20230817 | 133200 | 7152779750 | 35800 | 35850 | 35850 | 35800 | 329 |
| 359 | 20230817 | 133100 | 7140997050 | 35850 | 35800 | 35850 | 35800 | 183 |
| 360 | 20230817 | 133000 | 7134437350 | 35800 | 35850 | 35900 | 35800 | 477 |
| 361 | 20230817 | 132900 | 7117350300 | 35850 | 35900 | 35900 | 35850 | 626 |
| 362 | 20230817 | 132800 | 7094895350 | 35850 | 35800 | 35850 | 35800 | 3803 |
| 363 | 20230817 | 132700 | 6958642550 | 35800 | 35700 | 35800 | 35700 | 1804 |
| 364 | 20230817 | 132600 | 6894097850 | 35700 | 35600 | 35700 | 35550 | 1172 |
| 365 | 20230817 | 132500 | 6852300550 | 35650 | 35600 | 35650 | 35550 | 1553 |
| 366 | 20230817 | 132400 | 6796994650 | 35550 | 35550 | 35550 | 35500 | 771 |
| 367 | 20230817 | 132300 | 6769587050 | 35500 | 35550 | 35550 | 35500 | 764 |
| 368 | 20230817 | 132200 | 6742432700 | 35500 | 35450 | 35500 | 35450 | 79 |
| 369 | 20230817 | 132100 | 6739629400 | 35450 | 35450 | 35500 | 35450 | 662 |
| 370 | 20230817 | 132000 | 6716132600 | 35450 | 35400 | 35450 | 35400 | 509 |
| 371 | 20230817 | 131900 | 6698088650 | 35450 | 35400 | 35450 | 35400 | 66 |
| 372 | 20230817 | 131800 | 6695752200 | 35400 | 35350 | 35400 | 35300 | 414 |
| 373 | 20230817 | 131700 | 6681110750 | 35350 | 35250 | 35350 | 35250 | 100 |
| 374 | 20230817 | 131600 | 6677581950 | 35250 | 35250 | 35250 | 35250 | 15 |
| 375 | 20230817 | 131500 | 6677053200 | 35250 | 35300 | 35300 | 35250 | 313 |
| 376 | 20230817 | 131400 | 6666004950 | 35350 | 35300 | 35350 | 35300 | 370 |
| 377 | 20230817 | 131300 | 6652943900 | 35300 | 35300 | 35350 | 35300 | 243 |
| 378 | 20230817 | 131200 | 6644360500 | 35350 | 35300 | 35350 | 35300 | 364 |
| 379 | 20230817 | 131100 | 6631511250 | 35300 | 35300 | 35300 | 35300 | 47 |
| 380 | 20230817 | 131000 | 6629852150 | 35300 | 35350 | 35350 | 35300 | 18 |
| 381 | 20230817 | 130900 | 6629216400 | 35350 | 35400 | 35400 | 35300 | 47 |
| 382 | 20230817 | 130800 | 6627555150 | 35400 | 35350 | 35400 | 35300 | 115 |
| 383 | 20230817 | 130700 | 6623490750 | 35350 | 35300 | 35350 | 35300 | 40 |
| 384 | 20230817 | 130600 | 6622077200 | 35300 | 35250 | 35300 | 35250 | 90 |
| 385 | 20230817 | 130500 | 6618900450 | 35250 | 35250 | 35300 | 35250 | 81 |
| 386 | 20230817 | 130400 | 6616045150 | 35250 | 35300 | 35300 | 35250 | 50 |
| 387 | 20230817 | 130300 | 6614281950 | 35300 | 35350 | 35350 | 35300 | 792 |
| 388 | 20230817 | 130200 | 6586298450 | 35350 | 35350 | 35400 | 35350 | 43 |
| 389 | 20230817 | 130100 | 6584778300 | 35350 | 35350 | 35350 | 35350 | 13 |
| 390 | 20230817 | 130000 | 6584318750 | 35400 | 35350 | 35400 | 35250 | 400 |
| 391 | 20230817 | 125900 | 6570181400 | 35300 | 35250 | 35350 | 35250 | 248 |
| 392 | 20230817 | 125800 | 6561426950 | 35250 | 35150 | 35250 | 35150 | 59 |
| 393 | 20230817 | 125700 | 6559353000 | 35150 | 35250 | 35250 | 35150 | 216 |
| 394 | 20230817 | 125600 | 6551760500 | 35150 | 35250 | 35250 | 35100 | 200 |
| 395 | 20230817 | 125500 | 6544732100 | 35250 | 35250 | 35250 | 35200 | 1166 |
| 396 | 20230817 | 125400 | 6503671850 | 35250 | 35350 | 35350 | 35250 | 359 |
| 397 | 20230817 | 125300 | 6491001250 | 35350 | 35400 | 35400 | 35350 | 290 |
| 398 | 20230817 | 125200 | 6480744100 | 35400 | 35450 | 35450 | 35400 | 121 |
| 399 | 20230817 | 125100 | 6476455500 | 35500 | 35500 | 35500 | 35400 | 699 |
| 400 | 20230817 | 125000 | 6451669600 | 35450 | 35450 | 35500 | 35400 | 247 |
| 401 | 20230817 | 124900 | 6442912750 | 35400 | 35350 | 35400 | 35350 | 369 |
| 402 | 20230817 | 124800 | 6429857500 | 35350 | 35300 | 35350 | 35300 | 46 |
| 403 | 20230817 | 124700 | 6428231900 | 35300 | 35350 | 35350 | 35300 | 133 |
| 404 | 20230817 | 124600 | 6423531750 | 35300 | 35300 | 35300 | 35300 | 371 |
| 405 | 20230817 | 124500 | 6410435450 | 35300 | 35250 | 35300 | 35250 | 104 |
| 406 | 20230817 | 124400 | 6406769400 | 35300 | 35250 | 35300 | 35250 | 34 |
| 407 | 20230817 | 124300 | 6405570550 | 35250 | 35200 | 35300 | 35200 | 62 |
| 408 | 20230817 | 124200 | 6403383050 | 35300 | 35300 | 35300 | 35200 | 65 |
| 409 | 20230817 | 124100 | 6401090250 | 35150 | 35150 | 35150 | 35150 | 30 |
| 410 | 20230817 | 124000 | 6400035750 | 35300 | 35300 | 35300 | 35100 | 929 |
| 411 | 20230817 | 123900 | 6367377250 | 35200 | 35200 | 35250 | 35150 | 554 |
| 412 | 20230817 | 123800 | 6347861850 | 35200 | 35150 | 35200 | 35150 | 27 |
| 413 | 20230817 | 123700 | 6346912200 | 35150 | 35150 | 35150 | 35150 | 20 |
| 414 | 20230817 | 123600 | 6346209200 | 35150 | 35150 | 35200 | 35150 | 609 |
| 415 | 20230817 | 123500 | 6324777200 | 35150 | 35150 | 35200 | 35150 | 130 |
| 416 | 20230817 | 123400 | 6320202900 | 35150 | 35100 | 35150 | 35100 | 581 |
| 417 | 20230817 | 123300 | 6299793900 | 35050 | 35100 | 35100 | 35050 | 72 |
| 418 | 20230817 | 123200 | 6297270250 | 35050 | 35050 | 35050 | 35050 | 100 |
| 419 | 20230817 | 123100 | 6293765250 | 35000 | 35000 | 35000 | 35000 | 67 |
| 420 | 20230817 | 123000 | 6291420250 | 35000 | 35050 | 35050 | 35000 | 75 |
| 421 | 20230817 | 122900 | 6288794450 | 35100 | 35100 | 35100 | 35100 | 3 |
| 422 | 20230817 | 122800 | 6288689150 | 34950 | 34950 | 34950 | 34950 | 31 |
| 423 | 20230817 | 122700 | 6287605700 | 34950 | 34850 | 34950 | 34850 | 509 |
| 424 | 20230817 | 122600 | 6269822800 | 34900 | 34900 | 34900 | 34850 | 220 |
| 425 | 20230817 | 122500 | 6262146800 | 34950 | 34750 | 34950 | 34750 | 906 |
| 426 | 20230817 | 122400 | 6230531150 | 34750 | 34800 | 34800 | 34750 | 118 |
| 427 | 20230817 | 122300 | 6226425400 | 34800 | 34800 | 34850 | 34800 | 67 |
| 428 | 20230817 | 122200 | 6224093750 | 34800 | 34800 | 34800 | 34800 | 71 |
| 429 | 20230817 | 122100 | 6221622950 | 34800 | 34750 | 34800 | 34750 | 512 |
| 430 | 20230817 | 122000 | 6203828700 | 34800 | 34750 | 34800 | 34750 | 405 |
| 431 | 20230817 | 121900 | 6189736550 | 34750 | 34750 | 34800 | 34750 | 36 |
| 432 | 20230817 | 121800 | 6188485350 | 34750 | 34850 | 34850 | 34750 | 109 |
| 433 | 20230817 | 121700 | 6184697500 | 34800 | 34800 | 34900 | 34800 | 919 |
| 434 | 20230817 | 121600 | 6152716100 | 34900 | 34850 | 34900 | 34800 | 618 |
| 435 | 20230817 | 121500 | 6131179000 | 34900 | 34900 | 34900 | 34850 | 202 |
| 436 | 20230817 | 121400 | 6124134200 | 34850 | 34950 | 34950 | 34850 | 109 |
| 437 | 20230817 | 121300 | 6120334950 | 34950 | 34900 | 34950 | 34900 | 47 |
| 438 | 20230817 | 121200 | 6118693900 | 34900 | 34900 | 34900 | 34900 | 52 |
| 439 | 20230817 | 121100 | 6116879100 | 34900 | 34850 | 34900 | 34850 | 311 |
| 440 | 20230817 | 121000 | 6106032350 | 34900 | 34850 | 34900 | 34850 | 157 |
| 441 | 20230817 | 120900 | 6100560800 | 34850 | 34950 | 34950 | 34850 | 439 |
| 442 | 20230817 | 120800 | 6085236900 | 34950 | 34950 | 34950 | 34950 | 57 |
| 443 | 20230817 | 120700 | 6083244750 | 34900 | 34950 | 35000 | 34900 | 410 |
| 444 | 20230817 | 120600 | 6068922400 | 34950 | 35050 | 35050 | 34950 | 553 |
| 445 | 20230817 | 120500 | 6049555300 | 35050 | 35050 | 35050 | 35050 | 13 |
| 446 | 20230817 | 120400 | 6049099650 | 35050 | 35050 | 35050 | 35050 | 32 |
| 447 | 20230817 | 120300 | 6047978050 | 35050 | 35050 | 35050 | 35050 | 39 |
| 448 | 20230817 | 120200 | 6046611100 | 35100 | 35050 | 35100 | 35050 | 32 |
| 449 | 20230817 | 120100 | 6045489000 | 35050 | 34950 | 35050 | 34950 | 193 |
| 450 | 20230817 | 120000 | 6038734600 | 34950 | 34950 | 35000 | 34950 | 155 |
| 451 | 20230817 | 115900 | 6033316800 | 34950 | 34950 | 34950 | 34950 | 8 |
| 452 | 20230817 | 115800 | 6033037200 | 34950 | 34950 | 34950 | 34950 | 131 |
| 453 | 20230817 | 115700 | 6028458750 | 34950 | 34950 | 35050 | 34950 | 53 |
| 454 | 20230817 | 115600 | 6026606100 | 35000 | 35050 | 35050 | 35000 | 13 |
| 455 | 20230817 | 115500 | 6026150950 | 35000 | 35000 | 35000 | 35000 | 64 |
| 456 | 20230817 | 115400 | 6023910950 | 35000 | 35000 | 35000 | 35000 | 84 |
| 457 | 20230817 | 115300 | 6020970950 | 35000 | 35000 | 35000 | 35000 | 83 |
| 458 | 20230817 | 115200 | 6018065950 | 34900 | 34900 | 35000 | 34900 | 142 |
| 459 | 20230817 | 115100 | 6013106550 | 35000 | 34950 | 35000 | 34900 | 83 |
| 460 | 20230817 | 115000 | 6010209100 | 35000 | 34900 | 35000 | 34900 | 12 |
| 461 | 20230817 | 114900 | 6009789800 | 35000 | 34950 | 35000 | 34900 | 978 |
| 462 | 20230817 | 114800 | 5975611300 | 35000 | 35050 | 35050 | 34950 | 300 |
| 463 | 20230817 | 114700 | 5965121000 | 34950 | 34950 | 34950 | 34950 | 76 |
| 464 | 20230817 | 114600 | 5962464800 | 34950 | 34950 | 34950 | 34950 | 39 |
| 465 | 20230817 | 114500 | 5961101750 | 34950 | 34950 | 35000 | 34950 | 206 |
| 466 | 20230817 | 114400 | 5953901700 | 34950 | 34950 | 34950 | 34950 | 31 |
| 467 | 20230817 | 114300 | 5952818250 | 34950 | 34950 | 35000 | 34950 | 1544 |
| 468 | 20230817 | 114200 | 5898852950 | 34950 | 35050 | 35050 | 34950 | 1117 |
| 469 | 20230817 | 114100 | 5859759200 | 35000 | 35000 | 35000 | 34950 | 52 |
| 470 | 20230817 | 114000 | 5857939600 | 35000 | 34950 | 35000 | 34950 | 117 |
| 471 | 20230817 | 113900 | 5853849350 | 35000 | 35000 | 35000 | 35000 | 65 |
| 472 | 20230817 | 113800 | 5851574350 | 34950 | 35000 | 35000 | 34950 | 350 |
| 473 | 20230817 | 113700 | 5839324500 | 35050 | 35050 | 35050 | 35050 | 33 |
| 474 | 20230817 | 113600 | 5838167850 | 35050 | 34950 | 35050 | 34950 | 259 |
| 475 | 20230817 | 113500 | 5829095300 | 34950 | 34950 | 34950 | 34950 | 60 |
| 476 | 20230817 | 113400 | 5826998300 | 34950 | 35000 | 35000 | 34950 | 146 |
| 477 | 20230817 | 113300 | 5821895500 | 35000 | 35000 | 35050 | 34950 | 269 |
| 478 | 20230817 | 113200 | 5812480550 | 34950 | 34950 | 34950 | 34950 | 389 |
| 479 | 20230817 | 113100 | 5798885000 | 34950 | 34900 | 34950 | 34900 | 392 |
| 480 | 20230817 | 113000 | 5785203550 | 34950 | 34900 | 34950 | 34900 | 22 |
| 481 | 20230817 | 112900 | 5784435500 | 34900 | 34900 | 34900 | 34900 | 201 |
| 482 | 20230817 | 112800 | 5777420600 | 34900 | 34900 | 34900 | 34900 | 79 |
| 483 | 20230817 | 112700 | 5774663500 | 35100 | 35100 | 35100 | 35100 | 2 |
| 484 | 20230817 | 112600 | 5774593300 | 34900 | 34900 | 34900 | 34900 | 88 |
| 485 | 20230817 | 112500 | 5771522100 | 34900 | 34950 | 35150 | 34900 | 324 |
| 486 | 20230817 | 112400 | 5760189150 | 34950 | 35000 | 35000 | 34950 | 185 |
| 487 | 20230817 | 112300 | 5753722800 | 35100 | 35000 | 35100 | 34950 | 670 |
| 488 | 20230817 | 112200 | 5730280500 | 35000 | 35100 | 35100 | 35000 | 498 |
| 489 | 20230817 | 112100 | 5712820250 | 35150 | 35100 | 35150 | 35100 | 162 |
| 490 | 20230817 | 112000 | 5707129350 | 35100 | 35050 | 35100 | 35050 | 67 |
| 491 | 20230817 | 111900 | 5704780900 | 35150 | 35150 | 35150 | 35150 | 25 |
| 492 | 20230817 | 111800 | 5703902150 | 35100 | 35000 | 35100 | 35000 | 591 |
| 493 | 20230817 | 111700 | 5683183550 | 35000 | 35050 | 35050 | 35000 | 86 |
| 494 | 20230817 | 111600 | 5680170000 | 35050 | 35050 | 35050 | 35050 | 313 |
| 495 | 20230817 | 111500 | 5669199350 | 35000 | 35200 | 35200 | 35000 | 4546 |
| 496 | 20230817 | 111400 | 5509786750 | 35200 | 35250 | 35250 | 35200 | 123 |
| 497 | 20230817 | 111300 | 5505457000 | 35250 | 35350 | 35350 | 35250 | 611 |
| 498 | 20230817 | 111200 | 5483895450 | 35350 | 35450 | 35550 | 35350 | 440 |
| 499 | 20230817 | 111100 | 5468324500 | 35400 | 35550 | 35550 | 35400 | 249 |
| 500 | 20230817 | 111000 | 5459500600 | 35550 | 35400 | 35550 | 35400 | 212 |
| 501 | 20230817 | 110900 | 5451967750 | 35400 | 35600 | 35600 | 35400 | 342 |
| 502 | 20230817 | 110800 | 5439846850 | 35500 | 35600 | 35650 | 35500 | 204 |
| 503 | 20230817 | 110700 | 5432594800 | 35600 | 35800 | 35800 | 35550 | 1318 |
| 504 | 20230817 | 110600 | 5385675550 | 35550 | 35700 | 35700 | 35550 | 103 |
| 505 | 20230817 | 110500 | 5382003050 | 35800 | 35850 | 35850 | 35800 | 25 |
| 506 | 20230817 | 110400 | 5381107850 | 35850 | 35750 | 35850 | 35700 | 68 |
| 507 | 20230817 | 110300 | 5378675650 | 35850 | 35800 | 35850 | 35750 | 952 |
| 508 | 20230817 | 110200 | 5344593650 | 35850 | 35850 | 35900 | 35800 | 227 |
| 509 | 20230817 | 110100 | 5336455500 | 35850 | 35850 | 35900 | 35850 | 710 |
| 510 | 20230817 | 110000 | 5311000550 | 35850 | 35800 | 35850 | 35750 | 213 |
| 511 | 20230817 | 105900 | 5303372300 | 35800 | 35900 | 35900 | 35800 | 446 |
| 512 | 20230817 | 105800 | 5287385300 | 35900 | 35650 | 35900 | 35650 | 1970 |
| 513 | 20230817 | 105700 | 5216931000 | 35650 | 35650 | 35700 | 35650 | 528 |
| 514 | 20230817 | 105600 | 5198105550 | 35650 | 35700 | 35700 | 35650 | 125 |
| 515 | 20230817 | 105500 | 5193645800 | 35700 | 35650 | 35700 | 35400 | 439 |
| 516 | 20230817 | 105400 | 5178038300 | 35650 | 35700 | 35750 | 35550 | 1811 |
| 517 | 20230817 | 105300 | 5113449350 | 35700 | 35650 | 35750 | 35650 | 345 |
| 518 | 20230817 | 105200 | 5101131250 | 35650 | 35700 | 35700 | 35650 | 368 |
| 519 | 20230817 | 105100 | 5088001550 | 35750 | 35900 | 35900 | 35750 | 2113 |
| 520 | 20230817 | 105000 | 5012242800 | 35850 | 35850 | 35900 | 35800 | 1491 |
| 521 | 20230817 | 104900 | 4958767350 | 35800 | 35750 | 35800 | 35700 | 1005 |
| 522 | 20230817 | 104800 | 4922812200 | 35750 | 35600 | 35750 | 35600 | 1241 |
| 523 | 20230817 | 104700 | 4878518600 | 35550 | 35550 | 35550 | 35550 | 50 |
| 524 | 20230817 | 104600 | 4876741100 | 35550 | 35600 | 35700 | 35550 | 706 |
| 525 | 20230817 | 104500 | 4851607000 | 35600 | 35550 | 35650 | 35550 | 464 |
| 526 | 20230817 | 104400 | 4835088650 | 35650 | 35650 | 35650 | 35500 | 338 |
| 527 | 20230817 | 104300 | 4823067900 | 35650 | 35400 | 35650 | 35400 | 349 |
| 528 | 20230817 | 104200 | 4810679800 | 35400 | 35550 | 35600 | 35400 | 1250 |
| 529 | 20230817 | 104100 | 4766203450 | 35550 | 35150 | 35550 | 35150 | 1013 |
| 530 | 20230817 | 104000 | 4730288700 | 35150 | 35150 | 35150 | 35150 | 87 |
| 531 | 20230817 | 103900 | 4727230650 | 35100 | 35400 | 35450 | 35100 | 1378 |
| 532 | 20230817 | 103800 | 4678460350 | 35400 | 35250 | 35400 | 35200 | 1335 |
| 533 | 20230817 | 103700 | 4631288900 | 35200 | 35150 | 35200 | 35100 | 687 |
| 534 | 20230817 | 103600 | 4607117700 | 35100 | 35050 | 35100 | 35050 | 321 |
| 535 | 20230817 | 103500 | 4595857400 | 35100 | 35000 | 35100 | 34950 | 1225 |
| 536 | 20230817 | 103400 | 4552982500 | 35000 | 35100 | 35100 | 35000 | 210 |
| 537 | 20230817 | 103300 | 4545622500 | 35150 | 35200 | 35200 | 34950 | 1699 |
| 538 | 20230817 | 103200 | 4486108900 | 35250 | 35200 | 35250 | 35200 | 168 |
| 539 | 20230817 | 103100 | 4480192800 | 35200 | 35150 | 35300 | 35050 | 1057 |
| 540 | 20230817 | 103000 | 4443013950 | 35150 | 35200 | 35200 | 35150 | 844 |
| 541 | 20230817 | 102900 | 4413328900 | 35300 | 35300 | 35300 | 35200 | 1159 |
| 542 | 20230817 | 102800 | 4372439200 | 35300 | 35550 | 35550 | 35300 | 1882 |
| 543 | 20230817 | 102700 | 4305854650 | 35550 | 35400 | 35550 | 35400 | 182 |
| 544 | 20230817 | 102600 | 4299410850 | 35550 | 35400 | 35550 | 35400 | 933 |
| 545 | 20230817 | 102500 | 4266336550 | 35450 | 35600 | 35600 | 35450 | 650 |
| 546 | 20230817 | 102400 | 4243245150 | 35600 | 35650 | 35700 | 35600 | 1304 |
| 547 | 20230817 | 102300 | 4196762650 | 35650 | 35400 | 35650 | 35400 | 675 |
| 548 | 20230817 | 102200 | 4172812400 | 35500 | 35650 | 35650 | 35500 | 2028 |
| 549 | 20230817 | 102100 | 4100781200 | 35650 | 35800 | 35850 | 35600 | 1576 |
| 550 | 20230817 | 102000 | 4044435950 | 35800 | 35750 | 35800 | 35750 | 671 |
| 551 | 20230817 | 101900 | 4020446700 | 35650 | 35750 | 35750 | 35650 | 272 |
| 552 | 20230817 | 101800 | 4010732200 | 35750 | 35750 | 35850 | 35700 | 1674 |
| 553 | 20230817 | 101700 | 3950822950 | 35700 | 35650 | 35700 | 35450 | 1435 |
| 554 | 20230817 | 101600 | 3899715500 | 35650 | 35450 | 35650 | 35450 | 478 |
| 555 | 20230817 | 101500 | 3882708800 | 35450 | 35550 | 35650 | 35450 | 672 |
| 556 | 20230817 | 101400 | 3858843500 | 35500 | 35350 | 35500 | 35300 | 1107 |
| 557 | 20230817 | 101300 | 3819662650 | 35400 | 35500 | 35500 | 35400 | 1161 |
| 558 | 20230817 | 101200 | 3778545950 | 35500 | 35800 | 35850 | 35500 | 4271 |
| 559 | 20230817 | 101100 | 3626017900 | 35800 | 35700 | 35950 | 35700 | 3121 |
| 560 | 20230817 | 101000 | 3514247250 | 35650 | 35700 | 35750 | 35650 | 2576 |
| 561 | 20230817 | 100900 | 3422316350 | 35750 | 35650 | 35800 | 35650 | 2291 |
| 562 | 20230817 | 100800 | 3340443150 | 35650 | 35350 | 35650 | 35350 | 1704 |
| 563 | 20230817 | 100700 | 3279900000 | 35450 | 35450 | 35500 | 35350 | 3035 |
| 564 | 20230817 | 100600 | 3172329600 | 35450 | 35150 | 35450 | 35150 | 1457 |
| 565 | 20230817 | 100500 | 3120828650 | 35200 | 35200 | 35250 | 35150 | 1318 |
| 566 | 20230817 | 100400 | 3074420850 | 35250 | 35250 | 35300 | 35050 | 1006 |
| 567 | 20230817 | 100300 | 3038968250 | 35250 | 35150 | 35250 | 34900 | 1558 |
| 568 | 20230817 | 100200 | 2984172050 | 35150 | 34950 | 35150 | 34950 | 998 |
| 569 | 20230817 | 100100 | 2949150400 | 34850 | 34850 | 34950 | 34850 | 1032 |
| 570 | 20230817 | 100000 | 2913147750 | 34850 | 34800 | 34850 | 34800 | 476 |
| 571 | 20230817 | 095900 | 2896581150 | 34800 | 34650 | 34800 | 34650 | 166 |
| 572 | 20230817 | 095800 | 2890814450 | 34600 | 34750 | 34800 | 34600 | 100 |
| 573 | 20230817 | 095700 | 2887347350 | 34700 | 34750 | 34800 | 34700 | 89 |
| 574 | 20230817 | 095600 | 2884253150 | 34800 | 34700 | 34800 | 34700 | 961 |
| 575 | 20230817 | 095500 | 2850880550 | 34800 | 34800 | 34850 | 34600 | 2697 |
| 576 | 20230817 | 095400 | 2757054300 | 34850 | 34500 | 34850 | 34500 | 4533 |
| 577 | 20230817 | 095300 | 2599384850 | 34500 | 34650 | 34650 | 34500 | 538 |
| 578 | 20230817 | 095200 | 2580786050 | 34600 | 34800 | 34800 | 34600 | 1013 |
| 579 | 20230817 | 095100 | 2545606300 | 34800 | 34900 | 34900 | 34750 | 355 |
| 580 | 20230817 | 095000 | 2533244600 | 34900 | 34850 | 34900 | 34700 | 3413 |
| 581 | 20230817 | 094900 | 2414354150 | 34750 | 34700 | 34800 | 34700 | 1086 |
| 582 | 20230817 | 094800 | 2376615000 | 34700 | 34650 | 34700 | 34650 | 169 |
| 583 | 20230817 | 094700 | 2370758400 | 34700 | 34700 | 34750 | 34700 | 223 |
| 584 | 20230817 | 094600 | 2363020150 | 34750 | 34850 | 34850 | 34600 | 706 |
| 585 | 20230817 | 094500 | 2338500000 | 34850 | 34700 | 34850 | 34700 | 940 |
| 586 | 20230817 | 094400 | 2305802450 | 34700 | 34500 | 34700 | 34500 | 1014 |
| 587 | 20230817 | 094300 | 2270717500 | 34500 | 34550 | 34600 | 34400 | 817 |
| 588 | 20230817 | 094200 | 2242529250 | 34550 | 34500 | 34550 | 34400 | 929 |
| 589 | 20230817 | 094100 | 2210493650 | 34450 | 34300 | 34450 | 34300 | 4102 |
| 590 | 20230817 | 094000 | 2069478300 | 34350 | 34300 | 34350 | 34200 | 7543 |
| 591 | 20230817 | 093900 | 1810567950 | 34300 | 34000 | 34300 | 34000 | 1322 |
| 592 | 20230817 | 093800 | 1765335150 | 33950 | 34000 | 34050 | 33900 | 1035 |
| 593 | 20230817 | 093700 | 1730172650 | 34000 | 34150 | 34150 | 34000 | 291 |
| 594 | 20230817 | 093600 | 1720265900 | 34150 | 34000 | 34150 | 34000 | 188 |
| 595 | 20230817 | 093500 | 1713873600 | 33900 | 33900 | 34000 | 33900 | 342 |
| 596 | 20230817 | 093400 | 1702274950 | 34000 | 34150 | 34150 | 33900 | 587 |
| 597 | 20230817 | 093300 | 1682318200 | 34150 | 33600 | 34150 | 33600 | 7565 |
| 598 | 20230817 | 093200 | 1426276350 | 33600 | 33750 | 33750 | 33600 | 3617 |
| 599 | 20230817 | 093100 | 1304490300 | 33750 | 33700 | 33750 | 33700 | 1336 |
| 600 | 20230817 | 093000 | 1259461250 | 33700 | 33800 | 33800 | 33700 | 2416 |
| 601 | 20230817 | 092900 | 1177993900 | 33750 | 33950 | 33950 | 33750 | 1289 |
| 602 | 20230817 | 092800 | 1134366800 | 34000 | 34000 | 34000 | 33950 | 129 |
| 603 | 20230817 | 092700 | 1129980900 | 33900 | 33950 | 34050 | 33900 | 1074 |
| 604 | 20230817 | 092600 | 1093523600 | 33850 | 33800 | 33950 | 33650 | 1981 |
| 605 | 20230817 | 092500 | 1026523200 | 33750 | 33900 | 34000 | 33650 | 1268 |
| 606 | 20230817 | 092400 | 983658100 | 33900 | 34000 | 34000 | 33900 | 276 |
| 607 | 20230817 | 092300 | 974296750 | 34000 | 33950 | 34050 | 33950 | 1140 |
| 608 | 20230817 | 092200 | 935535800 | 33900 | 33650 | 34000 | 33650 | 991 |
| 609 | 20230817 | 092100 | 902012300 | 33650 | 33700 | 33950 | 33550 | 1844 |
| 610 | 20230817 | 092000 | 839837550 | 33800 | 33800 | 33850 | 33650 | 1319 |
| 611 | 20230817 | 091900 | 795311050 | 33850 | 34200 | 34200 | 33850 | 1059 |
| 612 | 20230817 | 091800 | 759417750 | 34250 | 34150 | 34250 | 34000 | 1300 |
| 613 | 20230817 | 091700 | 715155200 | 34150 | 34300 | 34300 | 34150 | 1119 |
| 614 | 20230817 | 091600 | 676791200 | 34300 | 34050 | 34300 | 34050 | 318 |
| 615 | 20230817 | 091500 | 665892550 | 34300 | 34050 | 34300 | 34000 | 180 |
| 616 | 20230817 | 091400 | 659763550 | 34000 | 34200 | 34300 | 34000 | 724 |
| 617 | 20230817 | 091300 | 635071650 | 34200 | 34150 | 34300 | 34050 | 710 |
| 618 | 20230817 | 091200 | 610820650 | 34200 | 34200 | 34300 | 34150 | 69 |
| 619 | 20230817 | 091100 | 608461350 | 34200 | 34300 | 34500 | 34200 | 805 |
| 620 | 20230817 | 091000 | 580792200 | 34250 | 34250 | 34400 | 34250 | 1370 |
| 621 | 20230817 | 090900 | 533799000 | 34250 | 34200 | 34250 | 34050 | 277 |
| 622 | 20230817 | 090800 | 524348600 | 34250 | 34050 | 34300 | 34050 | 163 |
| 623 | 20230817 | 090700 | 518791300 | 34050 | 34050 | 34150 | 33900 | 1144 |
| 624 | 20230817 | 090600 | 479947850 | 34150 | 34050 | 34150 | 33950 | 672 |
| 625 | 20230817 | 090500 | 457102350 | 33950 | 34500 | 34500 | 33950 | 2046 |
| 626 | 20230817 | 090400 | 387393200 | 34400 | 34000 | 34500 | 33850 | 904 |
| 627 | 20230817 | 090300 | 356570850 | 34050 | 33950 | 34050 | 33800 | 1401 |
| 628 | 20230817 | 090200 | 308950750 | 33950 | 33550 | 33950 | 33500 | 1432 |
| 629 | 20230817 | 090100 | 260556900 | 33500 | 33800 | 33800 | 33500 | 3594 |
| 630 | 20230817 | 090000 | 139682900 | 33900 | 34100 | 34250 | 33800 | 4089 |