34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 192800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 3 | 20230816 | 192700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 4 | 20230816 | 192600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 5 | 20230816 | 192500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 6 | 20230816 | 192400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 7 | 20230816 | 192300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 8 | 20230816 | 192200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 9 | 20230816 | 192100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 10 | 20230816 | 192000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 11 | 20230816 | 191900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 12 | 20230816 | 191800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 13 | 20230816 | 191700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 14 | 20230816 | 191600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 15 | 20230816 | 191500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 16 | 20230816 | 191400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 17 | 20230816 | 191300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 18 | 20230816 | 191200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 19 | 20230816 | 191100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 20 | 20230816 | 191000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 21 | 20230816 | 190900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 22 | 20230816 | 190800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 23 | 20230816 | 190700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 24 | 20230816 | 190600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 25 | 20230816 | 190500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 26 | 20230816 | 190400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 27 | 20230816 | 190300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 28 | 20230816 | 190200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 29 | 20230816 | 190100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 30 | 20230816 | 190000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 31 | 20230816 | 185900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 32 | 20230816 | 185800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 33 | 20230816 | 185700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 34 | 20230816 | 185600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 35 | 20230816 | 185500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 36 | 20230816 | 185400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 37 | 20230816 | 185300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 38 | 20230816 | 185200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 39 | 20230816 | 185100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 40 | 20230816 | 185000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 41 | 20230816 | 184900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 42 | 20230816 | 184800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 43 | 20230816 | 184700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 44 | 20230816 | 184600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 45 | 20230816 | 184500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 46 | 20230816 | 184400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 47 | 20230816 | 184300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 48 | 20230816 | 184200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 49 | 20230816 | 184100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 50 | 20230816 | 184000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 51 | 20230816 | 183900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 52 | 20230816 | 183800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 53 | 20230816 | 183700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 54 | 20230816 | 183600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 55 | 20230816 | 183500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 56 | 20230816 | 183400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 57 | 20230816 | 183300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 58 | 20230816 | 183200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 59 | 20230816 | 183100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 60 | 20230816 | 183000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 61 | 20230816 | 182900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 62 | 20230816 | 182800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 63 | 20230816 | 182700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 64 | 20230816 | 182600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 65 | 20230816 | 182500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 66 | 20230816 | 182400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 67 | 20230816 | 182300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 68 | 20230816 | 182200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 69 | 20230816 | 182100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 70 | 20230816 | 182000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 71 | 20230816 | 181900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 72 | 20230816 | 181800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 73 | 20230816 | 181700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 74 | 20230816 | 181600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 75 | 20230816 | 181500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 76 | 20230816 | 181400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 77 | 20230816 | 181300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 78 | 20230816 | 181200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 79 | 20230816 | 181100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 80 | 20230816 | 181000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 81 | 20230816 | 180900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 82 | 20230816 | 180800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 83 | 20230816 | 180700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 84 | 20230816 | 180600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 85 | 20230816 | 180500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 86 | 20230816 | 180400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 87 | 20230816 | 180300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 88 | 20230816 | 180200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 89 | 20230816 | 180100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 90 | 20230816 | 180000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 91 | 20230816 | 175900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 92 | 20230816 | 175800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 93 | 20230816 | 175700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 94 | 20230816 | 175600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 95 | 20230816 | 175500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 96 | 20230816 | 175400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 97 | 20230816 | 175300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 98 | 20230816 | 175200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 99 | 20230816 | 175100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 100 | 20230816 | 175000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 101 | 20230816 | 174900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 102 | 20230816 | 174800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 103 | 20230816 | 174700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 104 | 20230816 | 174600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 105 | 20230816 | 174500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 106 | 20230816 | 174400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 107 | 20230816 | 174300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 108 | 20230816 | 174200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 109 | 20230816 | 174100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 110 | 20230816 | 174000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 111 | 20230816 | 173900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 112 | 20230816 | 173800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 113 | 20230816 | 173700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 114 | 20230816 | 173600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 115 | 20230816 | 173500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 116 | 20230816 | 173400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 117 | 20230816 | 173300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 118 | 20230816 | 173200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 119 | 20230816 | 173100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 120 | 20230816 | 173000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 121 | 20230816 | 172900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 122 | 20230816 | 172800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 123 | 20230816 | 172700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 124 | 20230816 | 172600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 125 | 20230816 | 172500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 126 | 20230816 | 172400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 127 | 20230816 | 172300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 128 | 20230816 | 172200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 129 | 20230816 | 172100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 130 | 20230816 | 172000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 131 | 20230816 | 171900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 132 | 20230816 | 171800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 133 | 20230816 | 171700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 134 | 20230816 | 171600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 135 | 20230816 | 171500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 136 | 20230816 | 171400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 137 | 20230816 | 171300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 138 | 20230816 | 171200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 139 | 20230816 | 171100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 140 | 20230816 | 171000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 141 | 20230816 | 170900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 142 | 20230816 | 170800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 143 | 20230816 | 170700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 144 | 20230816 | 170600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 145 | 20230816 | 170500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 146 | 20230816 | 170400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 147 | 20230816 | 170300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 148 | 20230816 | 170200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 149 | 20230816 | 170100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 150 | 20230816 | 170000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 151 | 20230816 | 165900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 152 | 20230816 | 165800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 153 | 20230816 | 165700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 154 | 20230816 | 165600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 155 | 20230816 | 165500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 156 | 20230816 | 165400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 157 | 20230816 | 165300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 158 | 20230816 | 165200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 159 | 20230816 | 165100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 160 | 20230816 | 165000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 161 | 20230816 | 164900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 162 | 20230816 | 164800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 163 | 20230816 | 164700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 164 | 20230816 | 164600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 165 | 20230816 | 164500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 166 | 20230816 | 164400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 167 | 20230816 | 164300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 168 | 20230816 | 164200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 169 | 20230816 | 164100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 170 | 20230816 | 164000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 171 | 20230816 | 163900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 172 | 20230816 | 163800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 173 | 20230816 | 163700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 174 | 20230816 | 163600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 175 | 20230816 | 163500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 176 | 20230816 | 163400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 177 | 20230816 | 163300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 178 | 20230816 | 163200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 179 | 20230816 | 163100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 180 | 20230816 | 163000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 181 | 20230816 | 162900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 182 | 20230816 | 162800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 183 | 20230816 | 162700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 184 | 20230816 | 162600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 185 | 20230816 | 162500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 186 | 20230816 | 162400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 187 | 20230816 | 162300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 188 | 20230816 | 162200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 189 | 20230816 | 162100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 190 | 20230816 | 162000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 191 | 20230816 | 161900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 192 | 20230816 | 161800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 193 | 20230816 | 161700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 194 | 20230816 | 161600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 195 | 20230816 | 161500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 196 | 20230816 | 161400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 197 | 20230816 | 161300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 198 | 20230816 | 161200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 199 | 20230816 | 161100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 200 | 20230816 | 161000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 201 | 20230816 | 160900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 202 | 20230816 | 160800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 203 | 20230816 | 160700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 204 | 20230816 | 160600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 205 | 20230816 | 160500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 206 | 20230816 | 160400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 207 | 20230816 | 160300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 208 | 20230816 | 160200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 209 | 20230816 | 160100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 210 | 20230816 | 160000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 211 | 20230816 | 155900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 212 | 20230816 | 155800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 213 | 20230816 | 155700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 214 | 20230816 | 155600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 215 | 20230816 | 155500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 216 | 20230816 | 155400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 217 | 20230816 | 155300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 218 | 20230816 | 155200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 219 | 20230816 | 155100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 220 | 20230816 | 155000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 221 | 20230816 | 154900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 222 | 20230816 | 154800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 223 | 20230816 | 154700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 224 | 20230816 | 154600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 225 | 20230816 | 154500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 226 | 20230816 | 154400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 227 | 20230816 | 154300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 228 | 20230816 | 154200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 229 | 20230816 | 154100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 230 | 20230816 | 154000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 231 | 20230816 | 153900 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 232 | 20230816 | 153800 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 233 | 20230816 | 153700 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 234 | 20230816 | 153600 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 235 | 20230816 | 153500 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 236 | 20230816 | 153400 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 237 | 20230816 | 153300 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 238 | 20230816 | 153200 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 239 | 20230816 | 153100 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 240 | 20230816 | 153000 | 9897213500 | 34850 | 34850 | 34850 | 34850 | 3079 |
| 241 | 20230816 | 152900 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20230816 | 152800 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 243 | 20230816 | 152700 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20230816 | 152600 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20230816 | 152500 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20230816 | 152400 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20230816 | 152300 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20230816 | 152200 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20230816 | 152100 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20230816 | 152000 | 9789910350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20230816 | 151900 | 9789910350 | 34950 | 34850 | 35000 | 34850 | 200 |
| 252 | 20230816 | 151800 | 9782923850 | 34850 | 34850 | 34950 | 34800 | 158 |
| 253 | 20230816 | 151700 | 9777418900 | 34800 | 34800 | 34950 | 34800 | 840 |
| 254 | 20230816 | 151600 | 9748140900 | 34850 | 34800 | 34850 | 34800 | 265 |
| 255 | 20230816 | 151500 | 9738917350 | 34800 | 34800 | 34900 | 34800 | 347 |
| 256 | 20230816 | 151400 | 9726836450 | 34800 | 34900 | 34900 | 34800 | 298 |
| 257 | 20230816 | 151300 | 9716455150 | 34900 | 34900 | 34900 | 34850 | 144 |
| 258 | 20230816 | 151200 | 9711436550 | 34950 | 34850 | 34950 | 34850 | 113 |
| 259 | 20230816 | 151100 | 9707498100 | 34850 | 34850 | 34950 | 34850 | 177 |
| 260 | 20230816 | 151000 | 9701317750 | 34850 | 34850 | 34950 | 34850 | 127 |
| 261 | 20230816 | 150900 | 9696883600 | 34900 | 34850 | 34900 | 34800 | 522 |
| 262 | 20230816 | 150800 | 9678674800 | 34800 | 34900 | 34950 | 34800 | 429 |
| 263 | 20230816 | 150700 | 9663714600 | 34900 | 34850 | 34900 | 34850 | 121 |
| 264 | 20230816 | 150600 | 9659494650 | 34850 | 34850 | 34850 | 34800 | 56 |
| 265 | 20230816 | 150500 | 9657545500 | 34850 | 34850 | 34850 | 34800 | 236 |
| 266 | 20230816 | 150400 | 9649321750 | 34850 | 34800 | 34850 | 34800 | 32 |
| 267 | 20230816 | 150300 | 9648208100 | 34800 | 34800 | 34850 | 34800 | 181 |
| 268 | 20230816 | 150200 | 9641903400 | 34800 | 34850 | 34850 | 34800 | 182 |
| 269 | 20230816 | 150100 | 9635569050 | 34900 | 34800 | 34900 | 34800 | 59 |
| 270 | 20230816 | 150000 | 9633513350 | 34800 | 34900 | 34900 | 34800 | 95 |
| 271 | 20230816 | 145900 | 9630204150 | 34900 | 34900 | 34900 | 34800 | 161 |
| 272 | 20230816 | 145800 | 9624593100 | 34800 | 34800 | 34800 | 34800 | 37 |
| 273 | 20230816 | 145700 | 9623305500 | 35000 | 35050 | 35050 | 34800 | 237 |
| 274 | 20230816 | 145600 | 9615045000 | 34850 | 34850 | 35050 | 34850 | 173 |
| 275 | 20230816 | 145500 | 9609015750 | 34850 | 34900 | 34900 | 34800 | 434 |
| 276 | 20230816 | 145400 | 9593886050 | 34850 | 34950 | 34950 | 34850 | 57 |
| 277 | 20230816 | 145300 | 9591897800 | 34950 | 34850 | 34950 | 34850 | 481 |
| 278 | 20230816 | 145200 | 9575125650 | 34800 | 34850 | 34850 | 34800 | 272 |
| 279 | 20230816 | 145100 | 9565653550 | 34850 | 34900 | 34900 | 34850 | 421 |
| 280 | 20230816 | 145000 | 9550981600 | 34900 | 34850 | 34900 | 34850 | 57 |
| 281 | 20230816 | 144900 | 9548994100 | 34850 | 34900 | 34900 | 34850 | 69 |
| 282 | 20230816 | 144800 | 9546588500 | 34850 | 34850 | 34900 | 34850 | 179 |
| 283 | 20230816 | 144700 | 9540350300 | 34900 | 34900 | 34900 | 34850 | 246 |
| 284 | 20230816 | 144600 | 9531776100 | 34850 | 34900 | 34900 | 34850 | 327 |
| 285 | 20230816 | 144500 | 9520368750 | 34850 | 34850 | 34900 | 34850 | 559 |
| 286 | 20230816 | 144400 | 9500887450 | 34900 | 34900 | 34900 | 34850 | 50 |
| 287 | 20230816 | 144300 | 9499143900 | 34850 | 34850 | 34850 | 34850 | 81 |
| 288 | 20230816 | 144200 | 9496321050 | 34900 | 34850 | 34900 | 34850 | 47 |
| 289 | 20230816 | 144100 | 9494682150 | 34850 | 34900 | 35000 | 34850 | 495 |
| 290 | 20230816 | 144000 | 9477388750 | 34850 | 34900 | 34900 | 34850 | 96 |
| 291 | 20230816 | 143900 | 9474039850 | 34900 | 34900 | 34950 | 34850 | 144 |
| 292 | 20230816 | 143800 | 9469015800 | 34900 | 34900 | 35000 | 34850 | 872 |
| 293 | 20230816 | 143700 | 9438567050 | 34900 | 34900 | 34950 | 34900 | 73 |
| 294 | 20230816 | 143600 | 9436018600 | 34950 | 34950 | 35000 | 34900 | 1563 |
| 295 | 20230816 | 143500 | 9381424800 | 34950 | 35000 | 35000 | 34950 | 192 |
| 296 | 20230816 | 143400 | 9374706600 | 35050 | 35050 | 35050 | 35000 | 49 |
| 297 | 20230816 | 143300 | 9372990600 | 35000 | 35000 | 35150 | 35000 | 118 |
| 298 | 20230816 | 143200 | 9368858000 | 35000 | 35150 | 35150 | 35000 | 38 |
| 299 | 20230816 | 143100 | 9367527100 | 35000 | 35000 | 35150 | 34950 | 80 |
| 300 | 20230816 | 143000 | 9364724650 | 35000 | 35200 | 35200 | 35000 | 66 |
| 301 | 20230816 | 142900 | 9362409150 | 35150 | 34950 | 35150 | 34950 | 147 |
| 302 | 20230816 | 142800 | 9357248900 | 34950 | 35150 | 35150 | 34950 | 56 |
| 303 | 20230816 | 142700 | 9355287900 | 34950 | 35050 | 35050 | 34950 | 331 |
| 304 | 20230816 | 142600 | 9343702050 | 35050 | 35100 | 35250 | 35000 | 1178 |
| 305 | 20230816 | 142500 | 9302245000 | 35000 | 35000 | 35100 | 35000 | 270 |
| 306 | 20230816 | 142400 | 9292784900 | 35000 | 34800 | 35000 | 34800 | 1763 |
| 307 | 20230816 | 142300 | 9231223650 | 34850 | 34850 | 34850 | 34800 | 915 |
| 308 | 20230816 | 142200 | 9199339000 | 34850 | 34900 | 34900 | 34850 | 40 |
| 309 | 20230816 | 142100 | 9197944100 | 34850 | 34850 | 34900 | 34850 | 127 |
| 310 | 20230816 | 142000 | 9193517600 | 34850 | 34900 | 34900 | 34850 | 445 |
| 311 | 20230816 | 141900 | 9178008200 | 34900 | 34800 | 34900 | 34800 | 21 |
| 312 | 20230816 | 141800 | 9177277100 | 34850 | 34950 | 34950 | 34850 | 842 |
| 313 | 20230816 | 141700 | 9147912450 | 34900 | 34950 | 34950 | 34900 | 148 |
| 314 | 20230816 | 141600 | 9142743050 | 34900 | 34950 | 35050 | 34900 | 183 |
| 315 | 20230816 | 141500 | 9136347950 | 34950 | 35050 | 35050 | 34950 | 48 |
| 316 | 20230816 | 141400 | 9134668450 | 34950 | 35050 | 35050 | 34950 | 22 |
| 317 | 20230816 | 141300 | 9133899350 | 35050 | 34950 | 35050 | 34950 | 226 |
| 318 | 20230816 | 141200 | 9125998950 | 34950 | 35050 | 35050 | 34950 | 21 |
| 319 | 20230816 | 141100 | 9125263300 | 35050 | 34950 | 35050 | 34950 | 70 |
| 320 | 20230816 | 141000 | 9122816400 | 35050 | 35050 | 35050 | 34950 | 102 |
| 321 | 20230816 | 140900 | 9119246800 | 34950 | 35000 | 35100 | 34950 | 123 |
| 322 | 20230816 | 140800 | 9114941000 | 35000 | 34950 | 35100 | 34950 | 75 |
| 323 | 20230816 | 140700 | 9112318150 | 34950 | 35000 | 35000 | 34950 | 375 |
| 324 | 20230816 | 140600 | 9099211850 | 35000 | 35000 | 35000 | 35000 | 202 |
| 325 | 20230816 | 140500 | 9092141850 | 35100 | 34950 | 35100 | 34950 | 256 |
| 326 | 20230816 | 140400 | 9083159400 | 34950 | 34950 | 35100 | 34950 | 103 |
| 327 | 20230816 | 140300 | 9079557000 | 34950 | 34900 | 35100 | 34900 | 64 |
| 328 | 20230816 | 140200 | 9077321750 | 35100 | 34900 | 35100 | 34900 | 52 |
| 329 | 20230816 | 140100 | 9075503150 | 34900 | 34950 | 35150 | 34900 | 80 |
| 330 | 20230816 | 140000 | 9072705250 | 34950 | 35150 | 35150 | 34950 | 27 |
| 331 | 20230816 | 135900 | 9071761200 | 34950 | 34850 | 35250 | 34850 | 199 |
| 332 | 20230816 | 135800 | 9064797800 | 34850 | 34900 | 34950 | 34850 | 256 |
| 333 | 20230816 | 135700 | 9055865600 | 34950 | 34900 | 34950 | 34850 | 436 |
| 334 | 20230816 | 135600 | 9040655150 | 34900 | 34850 | 34950 | 34850 | 73 |
| 335 | 20230816 | 135500 | 9038109050 | 34800 | 34800 | 34800 | 34800 | 41 |
| 336 | 20230816 | 135400 | 9036682250 | 34800 | 34750 | 35000 | 34750 | 209 |
| 337 | 20230816 | 135300 | 9029402150 | 34750 | 35000 | 35000 | 34750 | 319 |
| 338 | 20230816 | 135200 | 9018300950 | 34800 | 34850 | 35000 | 34800 | 958 |
| 339 | 20230816 | 135100 | 8984947950 | 34850 | 34900 | 35000 | 34850 | 198 |
| 340 | 20230816 | 135000 | 8978037750 | 34900 | 34900 | 34900 | 34900 | 111 |
| 341 | 20230816 | 134900 | 8974163850 | 35000 | 34900 | 35000 | 34900 | 90 |
| 342 | 20230816 | 134800 | 8971021150 | 34900 | 34950 | 35000 | 34900 | 1013 |
| 343 | 20230816 | 134700 | 8935618000 | 34950 | 34950 | 34950 | 34950 | 125 |
| 344 | 20230816 | 134600 | 8931249250 | 35000 | 34950 | 35000 | 34950 | 194 |
| 345 | 20230816 | 134500 | 8924463050 | 34950 | 35050 | 35050 | 34950 | 241 |
| 346 | 20230816 | 134400 | 8916024750 | 35000 | 34950 | 35000 | 34950 | 130 |
| 347 | 20230816 | 134300 | 8911476500 | 34950 | 35000 | 35100 | 34900 | 477 |
| 348 | 20230816 | 134200 | 8894780500 | 34900 | 35000 | 35000 | 34900 | 1642 |
| 349 | 20230816 | 134100 | 8837344250 | 35000 | 35050 | 35250 | 35000 | 4349 |
| 350 | 20230816 | 134000 | 8684980700 | 35050 | 35050 | 35100 | 35050 | 188 |
| 351 | 20230816 | 133900 | 8678390450 | 35050 | 35100 | 35100 | 35050 | 88 |
| 352 | 20230816 | 133800 | 8675302900 | 35100 | 35100 | 35250 | 35100 | 465 |
| 353 | 20230816 | 133700 | 8658918700 | 35100 | 35200 | 35200 | 35100 | 187 |
| 354 | 20230816 | 133600 | 8652353200 | 35100 | 35100 | 35100 | 35100 | 46 |
| 355 | 20230816 | 133500 | 8650738600 | 35300 | 35300 | 35300 | 35100 | 23 |
| 356 | 20230816 | 133400 | 8649927500 | 35100 | 35100 | 35100 | 35100 | 68 |
| 357 | 20230816 | 133300 | 8647540700 | 35100 | 35100 | 35400 | 35100 | 256 |
| 358 | 20230816 | 133200 | 8638548500 | 35100 | 35100 | 35300 | 35100 | 34 |
| 359 | 20230816 | 133100 | 8637351700 | 35100 | 35250 | 35300 | 35050 | 315 |
| 360 | 20230816 | 133000 | 8626259100 | 35250 | 35050 | 35250 | 35050 | 219 |
| 361 | 20230816 | 132900 | 8618579350 | 35050 | 35100 | 35100 | 35050 | 248 |
| 362 | 20230816 | 132800 | 8609878400 | 35300 | 35300 | 35300 | 35300 | 17 |
| 363 | 20230816 | 132700 | 8609278300 | 35300 | 35300 | 35300 | 35050 | 31 |
| 364 | 20230816 | 132600 | 8608187250 | 35050 | 35000 | 35300 | 35000 | 80 |
| 365 | 20230816 | 132500 | 8605376700 | 35050 | 35100 | 35100 | 35000 | 1326 |
| 366 | 20230816 | 132400 | 8558889850 | 35150 | 35000 | 35150 | 35000 | 1717 |
| 367 | 20230816 | 132300 | 8498617000 | 35100 | 35000 | 35100 | 35000 | 139 |
| 368 | 20230816 | 132200 | 8493745200 | 35000 | 35300 | 35300 | 35000 | 496 |
| 369 | 20230816 | 132100 | 8476362000 | 35050 | 35050 | 35050 | 35050 | 29 |
| 370 | 20230816 | 132000 | 8475345550 | 35300 | 35100 | 35300 | 35050 | 85 |
| 371 | 20230816 | 131900 | 8472360400 | 35300 | 35200 | 35350 | 35200 | 1002 |
| 372 | 20230816 | 131800 | 8437086800 | 35350 | 35200 | 35350 | 35200 | 113 |
| 373 | 20230816 | 131700 | 8433102550 | 35200 | 35100 | 35350 | 35050 | 356 |
| 374 | 20230816 | 131600 | 8420591750 | 35050 | 35100 | 35100 | 35000 | 58 |
| 375 | 20230816 | 131500 | 8418559450 | 35000 | 35000 | 35000 | 35000 | 14 |
| 376 | 20230816 | 131400 | 8418069450 | 35300 | 35000 | 35300 | 35000 | 69 |
| 377 | 20230816 | 131300 | 8415649050 | 35000 | 35150 | 35150 | 35000 | 1839 |
| 378 | 20230816 | 131200 | 8351159300 | 35150 | 35150 | 35150 | 35100 | 20 |
| 379 | 20230816 | 131100 | 8350456350 | 35050 | 35100 | 35150 | 35050 | 353 |
| 380 | 20230816 | 131000 | 8338080200 | 35050 | 35050 | 35050 | 35050 | 550 |
| 381 | 20230816 | 130900 | 8318802700 | 35100 | 35100 | 35150 | 35050 | 324 |
| 382 | 20230816 | 130800 | 8307430100 | 35150 | 35150 | 35150 | 35050 | 65 |
| 383 | 20230816 | 130700 | 8305148550 | 35050 | 35050 | 35050 | 35050 | 0 |
| 384 | 20230816 | 130600 | 8305148550 | 35050 | 35100 | 35150 | 35050 | 79 |
| 385 | 20230816 | 130500 | 8302377400 | 35050 | 35150 | 35150 | 35050 | 251 |
| 386 | 20230816 | 130400 | 8293577100 | 35150 | 35100 | 35150 | 35050 | 961 |
| 387 | 20230816 | 130300 | 8259845800 | 35100 | 35150 | 35150 | 35100 | 228 |
| 388 | 20230816 | 130200 | 8251839100 | 35150 | 35150 | 35150 | 35150 | 189 |
| 389 | 20230816 | 130100 | 8245195750 | 35150 | 35150 | 35200 | 35150 | 209 |
| 390 | 20230816 | 130000 | 8237848550 | 35150 | 35200 | 35200 | 35150 | 140 |
| 391 | 20230816 | 125900 | 8232920600 | 35150 | 35250 | 35250 | 35150 | 139 |
| 392 | 20230816 | 125800 | 8228034550 | 35250 | 35250 | 35250 | 35250 | 17 |
| 393 | 20230816 | 125700 | 8227435300 | 35150 | 35150 | 35150 | 35150 | 13 |
| 394 | 20230816 | 125600 | 8226978350 | 35250 | 35250 | 35250 | 35150 | 91 |
| 395 | 20230816 | 125500 | 8223777800 | 35150 | 35200 | 35300 | 35150 | 91 |
| 396 | 20230816 | 125400 | 8220574100 | 35200 | 35300 | 35300 | 35150 | 1609 |
| 397 | 20230816 | 125300 | 8163838100 | 35300 | 35450 | 35450 | 35300 | 199 |
| 398 | 20230816 | 125200 | 8156810700 | 35300 | 35350 | 35350 | 35300 | 506 |
| 399 | 20230816 | 125100 | 8138927500 | 35350 | 35350 | 35350 | 35350 | 83 |
| 400 | 20230816 | 125000 | 8135993450 | 35300 | 35350 | 35350 | 35300 | 142 |
| 401 | 20230816 | 124900 | 8130978250 | 35350 | 35350 | 35350 | 35350 | 120 |
| 402 | 20230816 | 124800 | 8126736250 | 35350 | 35350 | 35350 | 35350 | 400 |
| 403 | 20230816 | 124700 | 8112596250 | 35350 | 35500 | 35500 | 35350 | 358 |
| 404 | 20230816 | 124600 | 8099938400 | 35350 | 35500 | 35500 | 35350 | 43 |
| 405 | 20230816 | 124500 | 8098418200 | 35500 | 35350 | 35500 | 35350 | 51 |
| 406 | 20230816 | 124400 | 8096609650 | 35450 | 35450 | 35500 | 35450 | 280 |
| 407 | 20230816 | 124300 | 8086679800 | 35500 | 35550 | 35550 | 35450 | 183 |
| 408 | 20230816 | 124200 | 8080186450 | 35500 | 35400 | 35500 | 35400 | 199 |
| 409 | 20230816 | 124100 | 8073128100 | 35300 | 35300 | 35300 | 35300 | 120 |
| 410 | 20230816 | 124000 | 8068892100 | 35300 | 35300 | 35450 | 35300 | 141 |
| 411 | 20230816 | 123900 | 8063912250 | 35300 | 35300 | 35450 | 35300 | 88 |
| 412 | 20230816 | 123800 | 8060803150 | 35300 | 35400 | 35400 | 35300 | 76 |
| 413 | 20230816 | 123700 | 8058116050 | 35400 | 35350 | 35400 | 35300 | 414 |
| 414 | 20230816 | 123600 | 8043462400 | 35350 | 35450 | 35450 | 35350 | 90 |
| 415 | 20230816 | 123500 | 8040280700 | 35450 | 35400 | 35450 | 35400 | 60 |
| 416 | 20230816 | 123400 | 8038155850 | 35350 | 35300 | 35400 | 35300 | 279 |
| 417 | 20230816 | 123300 | 8028294800 | 35300 | 35300 | 35300 | 35200 | 150 |
| 418 | 20230816 | 123200 | 8023001900 | 35200 | 35200 | 35300 | 35200 | 96 |
| 419 | 20230816 | 123100 | 8019618500 | 35200 | 35200 | 35300 | 35200 | 214 |
| 420 | 20230816 | 123000 | 8012084000 | 35200 | 35200 | 35200 | 35200 | 327 |
| 421 | 20230816 | 122900 | 8000573600 | 35200 | 35350 | 35350 | 35200 | 88 |
| 422 | 20230816 | 122800 | 7997471800 | 35200 | 35300 | 35300 | 35200 | 157 |
| 423 | 20230816 | 122700 | 7991935400 | 35350 | 35200 | 35350 | 35200 | 55 |
| 424 | 20230816 | 122600 | 7989996700 | 35200 | 35200 | 35350 | 35200 | 54 |
| 425 | 20230816 | 122500 | 7988093200 | 35200 | 35300 | 35300 | 35200 | 321 |
| 426 | 20230816 | 122400 | 7976784000 | 35300 | 35150 | 35300 | 35150 | 241 |
| 427 | 20230816 | 122300 | 7968310300 | 35150 | 35150 | 35350 | 35150 | 31 |
| 428 | 20230816 | 122200 | 7967217250 | 35150 | 35150 | 35150 | 35150 | 157 |
| 429 | 20230816 | 122100 | 7961698700 | 35350 | 35150 | 35350 | 35150 | 98 |
| 430 | 20230816 | 122000 | 7958247100 | 35300 | 35300 | 35300 | 35150 | 243 |
| 431 | 20230816 | 121900 | 7949671000 | 35300 | 35150 | 35300 | 35150 | 171 |
| 432 | 20230816 | 121800 | 7943657800 | 35100 | 35100 | 35300 | 35100 | 1146 |
| 433 | 20230816 | 121700 | 7903377700 | 35350 | 35150 | 35350 | 35150 | 1126 |
| 434 | 20230816 | 121600 | 7863796800 | 35150 | 35200 | 35350 | 35150 | 220 |
| 435 | 20230816 | 121500 | 7856052550 | 35150 | 35350 | 35350 | 35150 | 96 |
| 436 | 20230816 | 121400 | 7852668500 | 35250 | 35150 | 35250 | 35150 | 50 |
| 437 | 20230816 | 121300 | 7850909000 | 35250 | 35350 | 35350 | 35250 | 38 |
| 438 | 20230816 | 121200 | 7849567800 | 35250 | 35350 | 35350 | 35150 | 76 |
| 439 | 20230816 | 121100 | 7846889400 | 35150 | 35250 | 35400 | 35150 | 373 |
| 440 | 20230816 | 121000 | 7833758350 | 35200 | 35300 | 35400 | 35200 | 93 |
| 441 | 20230816 | 120900 | 7830479850 | 35300 | 35350 | 35450 | 35300 | 352 |
| 442 | 20230816 | 120800 | 7818042800 | 35350 | 35350 | 35350 | 35200 | 40 |
| 443 | 20230816 | 120700 | 7816630750 | 35350 | 35350 | 35350 | 35350 | 1 |
| 444 | 20230816 | 120600 | 7816595400 | 35350 | 35350 | 35350 | 35150 | 429 |
| 445 | 20230816 | 120500 | 7801506050 | 35200 | 35200 | 35350 | 35200 | 980 |
| 446 | 20230816 | 120400 | 7767007350 | 35200 | 35350 | 35350 | 35200 | 214 |
| 447 | 20230816 | 120300 | 7759444400 | 35350 | 35250 | 35350 | 35150 | 87 |
| 448 | 20230816 | 120200 | 7756379550 | 35250 | 35250 | 35350 | 35250 | 80 |
| 449 | 20230816 | 120100 | 7753557850 | 35250 | 35200 | 35300 | 35200 | 145 |
| 450 | 20230816 | 120000 | 7748442150 | 35200 | 35400 | 35400 | 35150 | 392 |
| 451 | 20230816 | 115900 | 7734649550 | 35200 | 35200 | 35200 | 35200 | 42 |
| 452 | 20230816 | 115800 | 7733171150 | 35400 | 35200 | 35400 | 35200 | 192 |
| 453 | 20230816 | 115700 | 7726409150 | 35150 | 35200 | 35200 | 35150 | 46 |
| 454 | 20230816 | 115600 | 7724791400 | 35200 | 35150 | 35200 | 35150 | 316 |
| 455 | 20230816 | 115500 | 7713683600 | 35150 | 35150 | 35250 | 35150 | 330 |
| 456 | 20230816 | 115400 | 7702082400 | 35300 | 35150 | 35300 | 35100 | 661 |
| 457 | 20230816 | 115300 | 7678832000 | 35200 | 35200 | 35200 | 35150 | 100 |
| 458 | 20230816 | 115200 | 7675313900 | 35300 | 35150 | 35300 | 35100 | 282 |
| 459 | 20230816 | 115100 | 7665404550 | 35150 | 35150 | 35200 | 35100 | 216 |
| 460 | 20230816 | 115000 | 7657809150 | 35200 | 35350 | 35400 | 35200 | 2948 |
| 461 | 20230816 | 114900 | 7553738100 | 35350 | 35350 | 35400 | 35350 | 313 |
| 462 | 20230816 | 114800 | 7542672700 | 35400 | 35450 | 35450 | 35350 | 480 |
| 463 | 20230816 | 114700 | 7525681300 | 35450 | 35450 | 35600 | 35400 | 210 |
| 464 | 20230816 | 114600 | 7518235400 | 35500 | 35500 | 35500 | 35400 | 97 |
| 465 | 20230816 | 114500 | 7514793800 | 35450 | 35450 | 35450 | 35400 | 171 |
| 466 | 20230816 | 114400 | 7508739050 | 35500 | 35500 | 35500 | 35450 | 49 |
| 467 | 20230816 | 114300 | 7507001000 | 35450 | 35450 | 35450 | 35400 | 165 |
| 468 | 20230816 | 114200 | 7501154150 | 35450 | 35450 | 35450 | 35400 | 229 |
| 469 | 20230816 | 114100 | 7493041150 | 35500 | 35450 | 35650 | 35450 | 90 |
| 470 | 20230816 | 114000 | 7489845450 | 35450 | 35450 | 35450 | 35450 | 34 |
| 471 | 20230816 | 113900 | 7488640150 | 35600 | 35400 | 35600 | 35400 | 82 |
| 472 | 20230816 | 113800 | 7485726750 | 35450 | 35450 | 35600 | 35400 | 404 |
| 473 | 20230816 | 113700 | 7471414500 | 35450 | 35550 | 35550 | 35450 | 519 |
| 474 | 20230816 | 113600 | 7453001200 | 35550 | 35600 | 35700 | 35550 | 897 |
| 475 | 20230816 | 113500 | 7421097500 | 35600 | 35550 | 35600 | 35550 | 396 |
| 476 | 20230816 | 113400 | 7407013200 | 35600 | 35550 | 35600 | 35550 | 111 |
| 477 | 20230816 | 113300 | 7403063200 | 35600 | 35600 | 35600 | 35600 | 19 |
| 478 | 20230816 | 113200 | 7402386800 | 35600 | 35650 | 35750 | 35550 | 313 |
| 479 | 20230816 | 113100 | 7391234400 | 35650 | 35600 | 35650 | 35550 | 153 |
| 480 | 20230816 | 113000 | 7385789150 | 35600 | 35550 | 35600 | 35450 | 239 |
| 481 | 20230816 | 112900 | 7377291700 | 35450 | 35400 | 35450 | 35350 | 1039 |
| 482 | 20230816 | 112800 | 7340479650 | 35400 | 35550 | 35550 | 35400 | 148 |
| 483 | 20230816 | 112700 | 7335232400 | 35500 | 35500 | 35500 | 35500 | 512 |
| 484 | 20230816 | 112600 | 7317056400 | 35500 | 35650 | 35650 | 35500 | 3453 |
| 485 | 20230816 | 112500 | 7194210450 | 35600 | 35650 | 35850 | 35600 | 295 |
| 486 | 20230816 | 112400 | 7183698450 | 35700 | 35700 | 35700 | 35700 | 115 |
| 487 | 20230816 | 112300 | 7179592950 | 35850 | 35700 | 35850 | 35650 | 739 |
| 488 | 20230816 | 112200 | 7153208600 | 35700 | 35650 | 35700 | 35600 | 280 |
| 489 | 20230816 | 112100 | 7143224300 | 35700 | 35650 | 35700 | 35650 | 121 |
| 490 | 20230816 | 112000 | 7138909650 | 35650 | 35800 | 35850 | 35650 | 1086 |
| 491 | 20230816 | 111900 | 7100053450 | 35850 | 35850 | 35850 | 35800 | 193 |
| 492 | 20230816 | 111800 | 7093136900 | 35850 | 35850 | 35950 | 35850 | 151 |
| 493 | 20230816 | 111700 | 7087720750 | 35800 | 35600 | 35800 | 35600 | 133 |
| 494 | 20230816 | 111600 | 7082967750 | 35550 | 35550 | 35800 | 35550 | 492 |
| 495 | 20230816 | 111500 | 7065454400 | 35550 | 35800 | 35850 | 35550 | 1984 |
| 496 | 20230816 | 111400 | 6994612550 | 35850 | 35900 | 35900 | 35850 | 127 |
| 497 | 20230816 | 111300 | 6990057050 | 35950 | 36050 | 36050 | 35900 | 110 |
| 498 | 20230816 | 111200 | 6986105050 | 36150 | 36050 | 36150 | 35800 | 3520 |
| 499 | 20230816 | 111100 | 6859242450 | 36050 | 36000 | 36050 | 35800 | 424 |
| 500 | 20230816 | 111000 | 6843965000 | 35800 | 35750 | 36000 | 35750 | 386 |
| 501 | 20230816 | 110900 | 6830113600 | 35750 | 35850 | 36000 | 35750 | 361 |
| 502 | 20230816 | 110800 | 6817177500 | 35800 | 35650 | 35800 | 35650 | 784 |
| 503 | 20230816 | 110700 | 6789172300 | 35700 | 36200 | 36200 | 35600 | 3692 |
| 504 | 20230816 | 110600 | 6656536850 | 36200 | 36200 | 36200 | 36150 | 501 |
| 505 | 20230816 | 110500 | 6638401800 | 36200 | 36250 | 36300 | 36200 | 2235 |
| 506 | 20230816 | 110400 | 6557406750 | 36250 | 36450 | 36450 | 36250 | 2408 |
| 507 | 20230816 | 110300 | 6469811650 | 36450 | 36400 | 36550 | 36400 | 740 |
| 508 | 20230816 | 110200 | 6442836000 | 36400 | 36400 | 36500 | 36300 | 2736 |
| 509 | 20230816 | 110100 | 6343328500 | 36400 | 36600 | 36600 | 36400 | 522 |
| 510 | 20230816 | 110000 | 6324305050 | 36400 | 36500 | 36550 | 36400 | 770 |
| 511 | 20230816 | 105900 | 6296221700 | 36450 | 36500 | 36600 | 36400 | 2347 |
| 512 | 20230816 | 105800 | 6210551450 | 36500 | 36650 | 36750 | 36500 | 3702 |
| 513 | 20230816 | 105700 | 6075062400 | 36750 | 36750 | 36800 | 36650 | 1185 |
| 514 | 20230816 | 105600 | 6031570250 | 36750 | 36650 | 36750 | 36650 | 1029 |
| 515 | 20230816 | 105500 | 5993762500 | 36800 | 36650 | 36800 | 36600 | 3349 |
| 516 | 20230816 | 105400 | 5870732650 | 36650 | 36650 | 36700 | 36500 | 4230 |
| 517 | 20230816 | 105300 | 5715834850 | 36700 | 36450 | 36700 | 36450 | 1699 |
| 518 | 20230816 | 105200 | 5653731300 | 36400 | 36500 | 36550 | 36350 | 4097 |
| 519 | 20230816 | 105100 | 5504311800 | 36500 | 36300 | 36650 | 36300 | 5363 |
| 520 | 20230816 | 105000 | 5308468900 | 36400 | 36250 | 36400 | 36200 | 3745 |
| 521 | 20230816 | 104900 | 5172487700 | 36250 | 36100 | 36250 | 36100 | 1806 |
| 522 | 20230816 | 104800 | 5107130000 | 36100 | 36050 | 36150 | 36050 | 1370 |
| 523 | 20230816 | 104700 | 5057657700 | 36100 | 36100 | 36150 | 36000 | 1812 |
| 524 | 20230816 | 104600 | 4992227900 | 36100 | 35900 | 36100 | 35800 | 5810 |
| 525 | 20230816 | 104500 | 4783386150 | 35850 | 35800 | 35850 | 35800 | 1110 |
| 526 | 20230816 | 104400 | 4743613650 | 35800 | 35750 | 35800 | 35750 | 833 |
| 527 | 20230816 | 104300 | 4713828150 | 35750 | 35650 | 35750 | 35650 | 1024 |
| 528 | 20230816 | 104200 | 4677254000 | 35700 | 35650 | 35700 | 35600 | 316 |
| 529 | 20230816 | 104100 | 4665989100 | 35650 | 35550 | 35650 | 35550 | 700 |
| 530 | 20230816 | 104000 | 4641074550 | 35500 | 35450 | 35550 | 35400 | 961 |
| 531 | 20230816 | 103900 | 4606956650 | 35450 | 35500 | 35500 | 35450 | 479 |
| 532 | 20230816 | 103800 | 4589954200 | 35450 | 35450 | 35500 | 35450 | 479 |
| 533 | 20230816 | 103700 | 4572969450 | 35450 | 35450 | 35450 | 35400 | 216 |
| 534 | 20230816 | 103600 | 4565315100 | 35450 | 35350 | 35500 | 35350 | 2293 |
| 535 | 20230816 | 103500 | 4484080250 | 35400 | 35300 | 35400 | 35250 | 574 |
| 536 | 20230816 | 103400 | 4463794500 | 35250 | 35250 | 35300 | 35200 | 404 |
| 537 | 20230816 | 103300 | 4449549350 | 35200 | 35100 | 35200 | 35100 | 336 |
| 538 | 20230816 | 103200 | 4437729950 | 35100 | 35150 | 35150 | 35100 | 161 |
| 539 | 20230816 | 103100 | 4432072300 | 35100 | 35100 | 35100 | 35050 | 139 |
| 540 | 20230816 | 103000 | 4427194200 | 35100 | 35000 | 35100 | 35000 | 92 |
| 541 | 20230816 | 102900 | 4423969250 | 35000 | 35000 | 35000 | 34900 | 1498 |
| 542 | 20230816 | 102800 | 4371549450 | 35000 | 35050 | 35050 | 34950 | 436 |
| 543 | 20230816 | 102700 | 4356297400 | 35000 | 35000 | 35150 | 35000 | 533 |
| 544 | 20230816 | 102600 | 4337632650 | 35000 | 35050 | 35050 | 35000 | 339 |
| 545 | 20230816 | 102500 | 4325755450 | 35000 | 35000 | 35100 | 34950 | 193 |
| 546 | 20230816 | 102400 | 4318995700 | 35000 | 35100 | 35100 | 35000 | 482 |
| 547 | 20230816 | 102300 | 4302090950 | 35150 | 35200 | 35250 | 35150 | 255 |
| 548 | 20230816 | 102200 | 4293121700 | 35250 | 35150 | 35250 | 35150 | 157 |
| 549 | 20230816 | 102100 | 4287598500 | 35100 | 35050 | 35100 | 35050 | 380 |
| 550 | 20230816 | 102000 | 4274270750 | 35000 | 35100 | 35100 | 35000 | 294 |
| 551 | 20230816 | 101900 | 4263975650 | 35100 | 35100 | 35150 | 35100 | 177 |
| 552 | 20230816 | 101800 | 4257759000 | 35100 | 35200 | 35200 | 35100 | 132 |
| 553 | 20230816 | 101700 | 4253118700 | 35150 | 35100 | 35200 | 35100 | 113 |
| 554 | 20230816 | 101600 | 4249143950 | 35100 | 35250 | 35250 | 35100 | 986 |
| 555 | 20230816 | 101500 | 4214458750 | 35250 | 35350 | 35400 | 35200 | 2154 |
| 556 | 20230816 | 101400 | 4138432600 | 35350 | 35300 | 35400 | 35300 | 543 |
| 557 | 20230816 | 101300 | 4119246900 | 35350 | 35400 | 35450 | 35300 | 2753 |
| 558 | 20230816 | 101200 | 4021695400 | 35400 | 35200 | 35450 | 35150 | 2683 |
| 559 | 20230816 | 101100 | 3927057500 | 35150 | 35200 | 35250 | 35100 | 1008 |
| 560 | 20230816 | 101000 | 3891568450 | 35150 | 34850 | 35150 | 34850 | 1363 |
| 561 | 20230816 | 100900 | 3843846950 | 34850 | 34750 | 34900 | 34750 | 616 |
| 562 | 20230816 | 100800 | 3822363150 | 34700 | 34800 | 34900 | 34600 | 3728 |
| 563 | 20230816 | 100700 | 3692855000 | 34850 | 34700 | 34850 | 34600 | 2146 |
| 564 | 20230816 | 100600 | 3618504150 | 34650 | 34700 | 34850 | 34650 | 8354 |
| 565 | 20230816 | 100500 | 3328726850 | 34750 | 34850 | 34850 | 34750 | 469 |
| 566 | 20230816 | 100400 | 3312410700 | 34750 | 34800 | 34800 | 34750 | 171 |
| 567 | 20230816 | 100300 | 3306460550 | 34800 | 34750 | 34850 | 34650 | 1254 |
| 568 | 20230816 | 100200 | 3262830650 | 34700 | 34650 | 34700 | 34650 | 384 |
| 569 | 20230816 | 100100 | 3249506150 | 34650 | 34650 | 34700 | 34650 | 161 |
| 570 | 20230816 | 100000 | 3243922950 | 34650 | 34650 | 34750 | 34650 | 409 |
| 571 | 20230816 | 095900 | 3229749250 | 34700 | 34750 | 34800 | 34650 | 622 |
| 572 | 20230816 | 095800 | 3208172150 | 34800 | 34650 | 34800 | 34650 | 128 |
| 573 | 20230816 | 095700 | 3203730850 | 34650 | 34700 | 34750 | 34650 | 461 |
| 574 | 20230816 | 095600 | 3187746250 | 34700 | 34850 | 34850 | 34700 | 433 |
| 575 | 20230816 | 095500 | 3172707100 | 34800 | 34750 | 34900 | 34700 | 471 |
| 576 | 20230816 | 095400 | 3156317050 | 34700 | 34750 | 34750 | 34650 | 458 |
| 577 | 20230816 | 095300 | 3140435500 | 34750 | 34700 | 34750 | 34600 | 202 |
| 578 | 20230816 | 095200 | 3133428950 | 34750 | 34900 | 34900 | 34750 | 500 |
| 579 | 20230816 | 095100 | 3116022300 | 34900 | 35000 | 35000 | 34800 | 1269 |
| 580 | 20230816 | 095000 | 3071726400 | 34900 | 34850 | 35000 | 34700 | 2914 |
| 581 | 20230816 | 094900 | 2970066400 | 34850 | 34800 | 34850 | 34800 | 2127 |
| 582 | 20230816 | 094800 | 2896018550 | 34700 | 34800 | 34900 | 34700 | 471 |
| 583 | 20230816 | 094700 | 2879639000 | 34800 | 34600 | 34800 | 34600 | 698 |
| 584 | 20230816 | 094600 | 2855471650 | 34650 | 34700 | 34700 | 34600 | 374 |
| 585 | 20230816 | 094500 | 2842512650 | 34700 | 34650 | 34800 | 34550 | 841 |
| 586 | 20230816 | 094400 | 2813401900 | 34650 | 34650 | 34650 | 34650 | 876 |
| 587 | 20230816 | 094300 | 2783048500 | 34650 | 34600 | 34650 | 34550 | 1868 |
| 588 | 20230816 | 094200 | 2718399950 | 34650 | 34600 | 34650 | 34500 | 3140 |
| 589 | 20230816 | 094100 | 2609797300 | 34600 | 34750 | 34750 | 34600 | 1508 |
| 590 | 20230816 | 094000 | 2557477950 | 34750 | 34750 | 34900 | 34750 | 182 |
| 591 | 20230816 | 093900 | 2551142550 | 34950 | 34600 | 34950 | 34600 | 1568 |
| 592 | 20230816 | 093800 | 2496742150 | 34600 | 34700 | 34750 | 34600 | 679 |
| 593 | 20230816 | 093700 | 2473226800 | 34750 | 34700 | 34800 | 34700 | 493 |
| 594 | 20230816 | 093600 | 2456105350 | 34750 | 34750 | 34750 | 34700 | 172 |
| 595 | 20230816 | 093500 | 2450130350 | 34700 | 34650 | 34750 | 34650 | 231 |
| 596 | 20230816 | 093400 | 2442117000 | 34650 | 34750 | 34800 | 34600 | 2120 |
| 597 | 20230816 | 093300 | 2368510250 | 34750 | 34900 | 34900 | 34750 | 2159 |
| 598 | 20230816 | 093200 | 2293352650 | 34950 | 35100 | 35100 | 34850 | 686 |
| 599 | 20230816 | 093100 | 2269409850 | 34900 | 34850 | 34900 | 34800 | 1165 |
| 600 | 20230816 | 093000 | 2228756700 | 34800 | 35000 | 35000 | 34800 | 1486 |
| 601 | 20230816 | 092900 | 2176824800 | 35000 | 35200 | 35200 | 35000 | 1487 |
| 602 | 20230816 | 092800 | 2124699400 | 35300 | 35200 | 35300 | 35150 | 670 |
| 603 | 20230816 | 092700 | 2101097800 | 35250 | 35350 | 35350 | 35250 | 1575 |
| 604 | 20230816 | 092600 | 2045455700 | 35350 | 35500 | 35550 | 35350 | 1035 |
| 605 | 20230816 | 092500 | 2008767750 | 35500 | 35450 | 35600 | 35400 | 595 |
| 606 | 20230816 | 092400 | 1987656350 | 35400 | 35250 | 36000 | 35200 | 10484 |
| 607 | 20230816 | 092300 | 1613185850 | 35250 | 35200 | 35250 | 35200 | 448 |
| 608 | 20230816 | 092200 | 1597415150 | 35100 | 35100 | 35100 | 35000 | 1511 |
| 609 | 20230816 | 092100 | 1544427000 | 35200 | 35250 | 35350 | 35050 | 557 |
| 610 | 20230816 | 092000 | 1524830100 | 35200 | 35150 | 35400 | 35150 | 1433 |
| 611 | 20230816 | 091900 | 1474336900 | 35150 | 35000 | 35150 | 35000 | 813 |
| 612 | 20230816 | 091800 | 1445850250 | 34950 | 34950 | 35000 | 34900 | 494 |
| 613 | 20230816 | 091700 | 1428585650 | 34950 | 35100 | 35100 | 34950 | 874 |
| 614 | 20230816 | 091600 | 1398027000 | 34950 | 34850 | 35000 | 34850 | 527 |
| 615 | 20230816 | 091500 | 1379605650 | 34800 | 34800 | 34950 | 34750 | 668 |
| 616 | 20230816 | 091400 | 1356367550 | 34850 | 35000 | 35000 | 34750 | 1886 |
| 617 | 20230816 | 091300 | 1290591100 | 35100 | 34900 | 35100 | 34850 | 432 |
| 618 | 20230816 | 091200 | 1275534500 | 34850 | 34900 | 35000 | 34850 | 1498 |
| 619 | 20230816 | 091100 | 1223245100 | 34850 | 35050 | 35100 | 34850 | 2467 |
| 620 | 20230816 | 091000 | 1136890250 | 35050 | 35150 | 35200 | 35050 | 2503 |
| 621 | 20230816 | 090900 | 1049015750 | 35100 | 35300 | 35350 | 35050 | 2350 |
| 622 | 20230816 | 090800 | 966325350 | 35300 | 35200 | 35600 | 35150 | 1727 |
| 623 | 20230816 | 090700 | 905284550 | 35200 | 35350 | 35400 | 35200 | 1471 |
| 624 | 20230816 | 090600 | 853300750 | 35350 | 36050 | 36100 | 35200 | 8442 |
| 625 | 20230816 | 090500 | 551857950 | 36050 | 35750 | 36100 | 35750 | 3340 |
| 626 | 20230816 | 090400 | 432042200 | 35700 | 35350 | 35700 | 35300 | 1263 |
| 627 | 20230816 | 090300 | 387105200 | 35400 | 35400 | 35400 | 35150 | 1348 |
| 628 | 20230816 | 090200 | 339536300 | 35450 | 35150 | 35600 | 35100 | 2765 |
| 629 | 20230816 | 090100 | 242075950 | 35150 | 35350 | 35350 | 35100 | 1716 |
| 630 | 20230816 | 090000 | 181615900 | 35400 | 34950 | 35400 | 34850 | 4837 |