33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 3 | 20230817 | 191900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 4 | 20230817 | 191800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 5 | 20230817 | 191700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 6 | 20230817 | 191600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 7 | 20230817 | 191500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 8 | 20230817 | 191400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 9 | 20230817 | 191300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 10 | 20230817 | 191200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 11 | 20230817 | 191100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 12 | 20230817 | 191000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 13 | 20230817 | 190900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 14 | 20230817 | 190800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 15 | 20230817 | 190700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 16 | 20230817 | 190600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 17 | 20230817 | 190500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 18 | 20230817 | 190400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 19 | 20230817 | 190300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 20 | 20230817 | 190200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 21 | 20230817 | 190100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 22 | 20230817 | 190000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 23 | 20230817 | 185900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 24 | 20230817 | 185800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 25 | 20230817 | 185700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 26 | 20230817 | 185600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 27 | 20230817 | 185500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 28 | 20230817 | 185400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 29 | 20230817 | 185300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 30 | 20230817 | 185200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 31 | 20230817 | 185100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 32 | 20230817 | 185000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 33 | 20230817 | 184900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 34 | 20230817 | 184800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 35 | 20230817 | 184700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 36 | 20230817 | 184600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 37 | 20230817 | 184500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 38 | 20230817 | 184400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 39 | 20230817 | 184300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 40 | 20230817 | 184200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 41 | 20230817 | 184100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 42 | 20230817 | 184000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 43 | 20230817 | 183900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 44 | 20230817 | 183800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 45 | 20230817 | 183700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 46 | 20230817 | 183600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 47 | 20230817 | 183500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 48 | 20230817 | 183400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 49 | 20230817 | 183300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 50 | 20230817 | 183200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 51 | 20230817 | 183100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 52 | 20230817 | 183000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 53 | 20230817 | 182900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 54 | 20230817 | 182800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 55 | 20230817 | 182700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 56 | 20230817 | 182600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 57 | 20230817 | 182500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 58 | 20230817 | 182400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 59 | 20230817 | 182300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 60 | 20230817 | 182200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 61 | 20230817 | 182100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 62 | 20230817 | 182000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 63 | 20230817 | 181900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 64 | 20230817 | 181800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 65 | 20230817 | 181700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 66 | 20230817 | 181600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 67 | 20230817 | 181500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 68 | 20230817 | 181400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 69 | 20230817 | 181300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 70 | 20230817 | 181200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 71 | 20230817 | 181100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 72 | 20230817 | 181000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 73 | 20230817 | 180900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 74 | 20230817 | 180800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 75 | 20230817 | 180700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 76 | 20230817 | 180600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 77 | 20230817 | 180500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 78 | 20230817 | 180400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 79 | 20230817 | 180300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 80 | 20230817 | 180200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 81 | 20230817 | 180100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 82 | 20230817 | 180000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 83 | 20230817 | 175900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 84 | 20230817 | 175800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 85 | 20230817 | 175700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 86 | 20230817 | 175600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 87 | 20230817 | 175500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 88 | 20230817 | 175400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 89 | 20230817 | 175300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 90 | 20230817 | 175200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 91 | 20230817 | 175100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 92 | 20230817 | 175000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 93 | 20230817 | 174900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 94 | 20230817 | 174800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 95 | 20230817 | 174700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 96 | 20230817 | 174600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 97 | 20230817 | 174500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 98 | 20230817 | 174400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 99 | 20230817 | 174300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 100 | 20230817 | 174200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 101 | 20230817 | 174100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 102 | 20230817 | 174000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 103 | 20230817 | 173900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 104 | 20230817 | 173800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 105 | 20230817 | 173700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 106 | 20230817 | 173600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 107 | 20230817 | 173500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 108 | 20230817 | 173400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 109 | 20230817 | 173300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 110 | 20230817 | 173200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 111 | 20230817 | 173100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 112 | 20230817 | 173000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 113 | 20230817 | 172900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 114 | 20230817 | 172800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 115 | 20230817 | 172700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 116 | 20230817 | 172600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 117 | 20230817 | 172500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 118 | 20230817 | 172400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 119 | 20230817 | 172300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 120 | 20230817 | 172200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 121 | 20230817 | 172100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 122 | 20230817 | 172000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 123 | 20230817 | 171900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 124 | 20230817 | 171800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 125 | 20230817 | 171700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 126 | 20230817 | 171600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 127 | 20230817 | 171500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 128 | 20230817 | 171400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 129 | 20230817 | 171300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 130 | 20230817 | 171200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 131 | 20230817 | 171100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 132 | 20230817 | 171000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 133 | 20230817 | 170900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 134 | 20230817 | 170800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 135 | 20230817 | 170700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 136 | 20230817 | 170600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 137 | 20230817 | 170500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 138 | 20230817 | 170400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 139 | 20230817 | 170300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 140 | 20230817 | 170200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 141 | 20230817 | 170100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 142 | 20230817 | 170000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 143 | 20230817 | 165900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 144 | 20230817 | 165800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 145 | 20230817 | 165700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 146 | 20230817 | 165600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 147 | 20230817 | 165500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 148 | 20230817 | 165400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 149 | 20230817 | 165300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 150 | 20230817 | 165200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 151 | 20230817 | 165100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 152 | 20230817 | 165000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 153 | 20230817 | 164900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 154 | 20230817 | 164800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 155 | 20230817 | 164700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 156 | 20230817 | 164600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 157 | 20230817 | 164500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 158 | 20230817 | 164400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 159 | 20230817 | 164300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 160 | 20230817 | 164200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 161 | 20230817 | 164100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 162 | 20230817 | 164000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 163 | 20230817 | 163900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 164 | 20230817 | 163800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 165 | 20230817 | 163700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 166 | 20230817 | 163600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 167 | 20230817 | 163500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 168 | 20230817 | 163400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 169 | 20230817 | 163300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 170 | 20230817 | 163200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 171 | 20230817 | 163100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 172 | 20230817 | 163000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 173 | 20230817 | 162900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 174 | 20230817 | 162800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 175 | 20230817 | 162700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 176 | 20230817 | 162600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 177 | 20230817 | 162500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 178 | 20230817 | 162400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 179 | 20230817 | 162300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 180 | 20230817 | 162200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 181 | 20230817 | 162100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 182 | 20230817 | 162000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 183 | 20230817 | 161900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 184 | 20230817 | 161800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 185 | 20230817 | 161700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 186 | 20230817 | 161600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 187 | 20230817 | 161500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 188 | 20230817 | 161400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 189 | 20230817 | 161300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 190 | 20230817 | 161200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 191 | 20230817 | 161100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 192 | 20230817 | 161000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 193 | 20230817 | 160900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 194 | 20230817 | 160800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 195 | 20230817 | 160700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 196 | 20230817 | 160600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 197 | 20230817 | 160500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 198 | 20230817 | 160400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 199 | 20230817 | 160300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 200 | 20230817 | 160200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 201 | 20230817 | 160100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 202 | 20230817 | 160000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 203 | 20230817 | 155900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 204 | 20230817 | 155800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 205 | 20230817 | 155700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 206 | 20230817 | 155600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 207 | 20230817 | 155500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 208 | 20230817 | 155400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 209 | 20230817 | 155300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 210 | 20230817 | 155200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 211 | 20230817 | 155100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 212 | 20230817 | 155000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 213 | 20230817 | 154900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 214 | 20230817 | 154800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 215 | 20230817 | 154700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 216 | 20230817 | 154600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 217 | 20230817 | 154500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 218 | 20230817 | 154400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 219 | 20230817 | 154300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 220 | 20230817 | 154200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 221 | 20230817 | 154100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 222 | 20230817 | 154000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 223 | 20230817 | 153900 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 224 | 20230817 | 153800 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 225 | 20230817 | 153700 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 226 | 20230817 | 153600 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 227 | 20230817 | 153500 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 228 | 20230817 | 153400 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 229 | 20230817 | 153300 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 230 | 20230817 | 153200 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 231 | 20230817 | 153100 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 232 | 20230817 | 153000 | 6401705500 | 40000 | 40000 | 40000 | 40000 | 2756 |
| 233 | 20230817 | 152900 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 234 | 20230817 | 152800 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 235 | 20230817 | 152700 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 236 | 20230817 | 152600 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 237 | 20230817 | 152500 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 238 | 20230817 | 152400 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 239 | 20230817 | 152300 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 240 | 20230817 | 152200 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 241 | 20230817 | 152100 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 242 | 20230817 | 152000 | 6291465500 | 40000 | 40000 | 40000 | 40000 | 0 |
| 243 | 20230817 | 151900 | 6291465500 | 40000 | 39950 | 40000 | 39900 | 330 |
| 244 | 20230817 | 151800 | 6278280700 | 40000 | 39900 | 40000 | 39900 | 721 |
| 245 | 20230817 | 151700 | 6249459100 | 39900 | 39900 | 39950 | 39850 | 252 |
| 246 | 20230817 | 151600 | 6239403800 | 39900 | 39900 | 39900 | 39900 | 47 |
| 247 | 20230817 | 151500 | 6237528500 | 39900 | 39850 | 39900 | 39850 | 245 |
| 248 | 20230817 | 151400 | 6227763600 | 39900 | 39950 | 39950 | 39900 | 806 |
| 249 | 20230817 | 151300 | 6195590050 | 40000 | 40000 | 40000 | 39950 | 165 |
| 250 | 20230817 | 151200 | 6188996750 | 40000 | 40000 | 40000 | 40000 | 79 |
| 251 | 20230817 | 151100 | 6185836750 | 40050 | 40050 | 40050 | 40000 | 136 |
| 252 | 20230817 | 151000 | 6180390200 | 40000 | 39950 | 40050 | 39950 | 517 |
| 253 | 20230817 | 150900 | 6159698000 | 40000 | 40000 | 40050 | 40000 | 459 |
| 254 | 20230817 | 150800 | 6141333950 | 40000 | 40000 | 40050 | 40000 | 371 |
| 255 | 20230817 | 150700 | 6126492750 | 39950 | 39950 | 39950 | 39950 | 1 |
| 256 | 20230817 | 150600 | 6126452800 | 39950 | 40000 | 40000 | 39950 | 292 |
| 257 | 20230817 | 150500 | 6114785650 | 40000 | 40050 | 40050 | 40000 | 108 |
| 258 | 20230817 | 150400 | 6110463800 | 40050 | 40050 | 40050 | 40050 | 2 |
| 259 | 20230817 | 150300 | 6110383700 | 40050 | 40000 | 40050 | 39950 | 404 |
| 260 | 20230817 | 150200 | 6094229050 | 40100 | 40050 | 40100 | 40000 | 246 |
| 261 | 20230817 | 150100 | 6084376350 | 40100 | 40100 | 40100 | 40100 | 501 |
| 262 | 20230817 | 150000 | 6064286250 | 40050 | 40050 | 40100 | 40050 | 21 |
| 263 | 20230817 | 145900 | 6063444950 | 40100 | 40050 | 40100 | 40050 | 134 |
| 264 | 20230817 | 145800 | 6058078200 | 40100 | 40100 | 40100 | 40100 | 2 |
| 265 | 20230817 | 145700 | 6057998000 | 40100 | 40050 | 40100 | 40000 | 62 |
| 266 | 20230817 | 145600 | 6055514450 | 40050 | 40000 | 40050 | 40000 | 258 |
| 267 | 20230817 | 145500 | 6045193850 | 40000 | 39950 | 40000 | 39950 | 155 |
| 268 | 20230817 | 145400 | 6039000850 | 39950 | 39950 | 39950 | 39950 | 31 |
| 269 | 20230817 | 145300 | 6037762400 | 39950 | 39900 | 39950 | 39900 | 172 |
| 270 | 20230817 | 145200 | 6030896500 | 39900 | 39900 | 39900 | 39900 | 11 |
| 271 | 20230817 | 145100 | 6030457600 | 39950 | 39950 | 39950 | 39950 | 33 |
| 272 | 20230817 | 145000 | 6029139250 | 39950 | 39900 | 39950 | 39900 | 66 |
| 273 | 20230817 | 144900 | 6026505300 | 39950 | 40000 | 40000 | 39900 | 79 |
| 274 | 20230817 | 144800 | 6023349450 | 39900 | 39950 | 40000 | 39900 | 254 |
| 275 | 20230817 | 144700 | 6013194000 | 39950 | 39900 | 39950 | 39900 | 620 |
| 276 | 20230817 | 144600 | 5988442550 | 39950 | 40000 | 40000 | 39950 | 120 |
| 277 | 20230817 | 144500 | 5983648450 | 40000 | 40000 | 40000 | 40000 | 193 |
| 278 | 20230817 | 144400 | 5975928450 | 40000 | 39900 | 40000 | 39900 | 993 |
| 279 | 20230817 | 144300 | 5936264500 | 39900 | 39950 | 39950 | 39900 | 166 |
| 280 | 20230817 | 144200 | 5929634550 | 39950 | 39950 | 39950 | 39950 | 80 |
| 281 | 20230817 | 144100 | 5926438550 | 39900 | 40000 | 40000 | 39900 | 212 |
| 282 | 20230817 | 144000 | 5917969600 | 40000 | 39950 | 40000 | 39950 | 302 |
| 283 | 20230817 | 143900 | 5905904500 | 40000 | 40000 | 40000 | 39950 | 11 |
| 284 | 20230817 | 143800 | 5905464800 | 39950 | 39900 | 39950 | 39900 | 21 |
| 285 | 20230817 | 143700 | 5904626350 | 39950 | 39950 | 39950 | 39950 | 47 |
| 286 | 20230817 | 143600 | 5902748700 | 39950 | 39950 | 39950 | 39950 | 319 |
| 287 | 20230817 | 143500 | 5890004650 | 40000 | 39950 | 40000 | 39950 | 361 |
| 288 | 20230817 | 143400 | 5875576150 | 40000 | 39950 | 40000 | 39950 | 43 |
| 289 | 20230817 | 143300 | 5873858000 | 40000 | 39950 | 40050 | 39950 | 195 |
| 290 | 20230817 | 143200 | 5866058900 | 39900 | 39850 | 39900 | 39850 | 201 |
| 291 | 20230817 | 143100 | 5858043000 | 39900 | 39850 | 39900 | 39850 | 87 |
| 292 | 20230817 | 143000 | 5854572200 | 39850 | 39900 | 40000 | 39850 | 389 |
| 293 | 20230817 | 142900 | 5839036850 | 40000 | 39900 | 40000 | 39900 | 143 |
| 294 | 20230817 | 142800 | 5833330050 | 39900 | 39950 | 39950 | 39900 | 25 |
| 295 | 20230817 | 142700 | 5832332300 | 39950 | 39900 | 39950 | 39900 | 157 |
| 296 | 20230817 | 142600 | 5826067650 | 39950 | 39950 | 40000 | 39950 | 175 |
| 297 | 20230817 | 142500 | 5819076300 | 40000 | 40000 | 40000 | 40000 | 45 |
| 298 | 20230817 | 142400 | 5817276300 | 40150 | 40100 | 40150 | 40100 | 79 |
| 299 | 20230817 | 142300 | 5814107200 | 40100 | 40000 | 40100 | 40000 | 103 |
| 300 | 20230817 | 142200 | 5809980500 | 39900 | 39900 | 39900 | 39900 | 645 |
| 301 | 20230817 | 142100 | 5784245000 | 39900 | 39950 | 39950 | 39900 | 13 |
| 302 | 20230817 | 142000 | 5783726000 | 39950 | 39950 | 39950 | 39900 | 490 |
| 303 | 20230817 | 141900 | 5764173200 | 39950 | 39950 | 39950 | 39900 | 487 |
| 304 | 20230817 | 141800 | 5744720200 | 39950 | 40000 | 40000 | 39950 | 220 |
| 305 | 20230817 | 141700 | 5735920650 | 40000 | 40050 | 40050 | 40000 | 456 |
| 306 | 20230817 | 141600 | 5717677450 | 40050 | 40050 | 40050 | 40000 | 484 |
| 307 | 20230817 | 141500 | 5698297100 | 40100 | 40150 | 40150 | 40100 | 134 |
| 308 | 20230817 | 141400 | 5692923650 | 40150 | 40100 | 40150 | 40100 | 18 |
| 309 | 20230817 | 141300 | 5692201700 | 40200 | 40250 | 40250 | 40100 | 1007 |
| 310 | 20230817 | 141200 | 5651772700 | 40200 | 40200 | 40200 | 40150 | 687 |
| 311 | 20230817 | 141100 | 5624175350 | 40250 | 40250 | 40300 | 40200 | 641 |
| 312 | 20230817 | 141000 | 5598397450 | 40250 | 40250 | 40300 | 40200 | 845 |
| 313 | 20230817 | 140900 | 5564383450 | 40300 | 40150 | 40300 | 40150 | 936 |
| 314 | 20230817 | 140800 | 5526746100 | 40200 | 40100 | 40250 | 40100 | 1206 |
| 315 | 20230817 | 140700 | 5478303450 | 40100 | 40000 | 40100 | 40000 | 1679 |
| 316 | 20230817 | 140600 | 5411068550 | 40000 | 40000 | 40000 | 39950 | 491 |
| 317 | 20230817 | 140500 | 5391428650 | 40000 | 40000 | 40000 | 40000 | 61 |
| 318 | 20230817 | 140400 | 5388988650 | 40000 | 39950 | 40000 | 39950 | 829 |
| 319 | 20230817 | 140300 | 5355837650 | 39900 | 39850 | 39900 | 39850 | 483 |
| 320 | 20230817 | 140200 | 5336570550 | 39850 | 39900 | 39900 | 39850 | 291 |
| 321 | 20230817 | 140100 | 5324973250 | 39850 | 39850 | 39900 | 39850 | 164 |
| 322 | 20230817 | 140000 | 5318437750 | 39850 | 39850 | 39900 | 39800 | 67 |
| 323 | 20230817 | 135900 | 5315766850 | 40000 | 39700 | 40000 | 39700 | 3197 |
| 324 | 20230817 | 135800 | 5188149800 | 39700 | 39700 | 39700 | 39700 | 211 |
| 325 | 20230817 | 135700 | 5179773100 | 39800 | 39800 | 39800 | 39700 | 50 |
| 326 | 20230817 | 135600 | 5177786000 | 39800 | 39750 | 39800 | 39700 | 116 |
| 327 | 20230817 | 135500 | 5173174750 | 39750 | 39750 | 39750 | 39750 | 144 |
| 328 | 20230817 | 135400 | 5167450750 | 39750 | 39700 | 39800 | 39700 | 48 |
| 329 | 20230817 | 135300 | 5165542050 | 39700 | 39850 | 39850 | 39700 | 111 |
| 330 | 20230817 | 135200 | 5161133850 | 39700 | 39750 | 39800 | 39700 | 96 |
| 331 | 20230817 | 135100 | 5157321200 | 39700 | 39800 | 39800 | 39700 | 24 |
| 332 | 20230817 | 135000 | 5156366200 | 39800 | 39800 | 39850 | 39800 | 138 |
| 333 | 20230817 | 134900 | 5150873050 | 39800 | 39800 | 39850 | 39800 | 138 |
| 334 | 20230817 | 134800 | 5145380400 | 39800 | 39850 | 39850 | 39700 | 954 |
| 335 | 20230817 | 134700 | 5107452100 | 39800 | 39850 | 39850 | 39800 | 430 |
| 336 | 20230817 | 134600 | 5090325300 | 39850 | 39900 | 39900 | 39850 | 26 |
| 337 | 20230817 | 134500 | 5089288600 | 39850 | 39850 | 39850 | 39850 | 54 |
| 338 | 20230817 | 134400 | 5087136700 | 39900 | 39950 | 39950 | 39900 | 146 |
| 339 | 20230817 | 134300 | 5081311250 | 39950 | 39900 | 39950 | 39900 | 166 |
| 340 | 20230817 | 134200 | 5074680300 | 39900 | 39900 | 39900 | 39900 | 153 |
| 341 | 20230817 | 134100 | 5068575600 | 39900 | 39850 | 39900 | 39850 | 162 |
| 342 | 20230817 | 134000 | 5062114050 | 39850 | 39900 | 39900 | 39850 | 228 |
| 343 | 20230817 | 133900 | 5053017100 | 39900 | 39900 | 39900 | 39850 | 70 |
| 344 | 20230817 | 133800 | 5050224350 | 39850 | 39900 | 39900 | 39850 | 20 |
| 345 | 20230817 | 133700 | 5049426600 | 39900 | 39850 | 39900 | 39850 | 52 |
| 346 | 20230817 | 133600 | 5047353550 | 39850 | 39850 | 39850 | 39850 | 392 |
| 347 | 20230817 | 133500 | 5031732350 | 39800 | 39800 | 39850 | 39800 | 79 |
| 348 | 20230817 | 133400 | 5028588100 | 39800 | 39800 | 39850 | 39800 | 127 |
| 349 | 20230817 | 133300 | 5023530800 | 39800 | 39750 | 39800 | 39750 | 12 |
| 350 | 20230817 | 133200 | 5023053400 | 39750 | 39750 | 39750 | 39750 | 19 |
| 351 | 20230817 | 133100 | 5022298150 | 39800 | 39700 | 39800 | 39650 | 920 |
| 352 | 20230817 | 133000 | 4985765200 | 39750 | 39600 | 39750 | 39550 | 315 |
| 353 | 20230817 | 132900 | 4973267550 | 39550 | 39550 | 39700 | 39550 | 383 |
| 354 | 20230817 | 132800 | 4958111450 | 39500 | 39550 | 39550 | 39500 | 91 |
| 355 | 20230817 | 132700 | 4954512650 | 39600 | 39600 | 39600 | 39600 | 48 |
| 356 | 20230817 | 132600 | 4952611850 | 39600 | 39550 | 39600 | 39500 | 50 |
| 357 | 20230817 | 132500 | 4950633800 | 39550 | 39550 | 39550 | 39550 | 100 |
| 358 | 20230817 | 132400 | 4946678800 | 39550 | 39600 | 39600 | 39550 | 4 |
| 359 | 20230817 | 132300 | 4946520500 | 39550 | 39600 | 39600 | 39550 | 39 |
| 360 | 20230817 | 132200 | 4944976300 | 39600 | 39650 | 39650 | 39600 | 212 |
| 361 | 20230817 | 132100 | 4936575850 | 39650 | 39650 | 39650 | 39650 | 147 |
| 362 | 20230817 | 132000 | 4930747300 | 39650 | 39650 | 39650 | 39650 | 36 |
| 363 | 20230817 | 131900 | 4929319900 | 39650 | 39550 | 39650 | 39550 | 7 |
| 364 | 20230817 | 131800 | 4929042950 | 39550 | 39700 | 39700 | 39550 | 48 |
| 365 | 20230817 | 131700 | 4927138750 | 39700 | 39550 | 39700 | 39550 | 27 |
| 366 | 20230817 | 131600 | 4926069400 | 39500 | 39500 | 39500 | 39450 | 46 |
| 367 | 20230817 | 131500 | 4924252650 | 39500 | 39500 | 39650 | 39450 | 275 |
| 368 | 20230817 | 131400 | 4913390250 | 39500 | 39500 | 39500 | 39500 | 302 |
| 369 | 20230817 | 131300 | 4901461250 | 39500 | 39650 | 39650 | 39500 | 499 |
| 370 | 20230817 | 131200 | 4881726400 | 39550 | 39600 | 39650 | 39550 | 285 |
| 371 | 20230817 | 131100 | 4870441350 | 39600 | 39600 | 39600 | 39600 | 5 |
| 372 | 20230817 | 131000 | 4870243350 | 39600 | 39600 | 39650 | 39600 | 223 |
| 373 | 20230817 | 130900 | 4861412300 | 39550 | 39650 | 39650 | 39550 | 128 |
| 374 | 20230817 | 130800 | 4856349400 | 39650 | 39500 | 39700 | 39500 | 45 |
| 375 | 20230817 | 130700 | 4854565400 | 39700 | 39500 | 39700 | 39500 | 26 |
| 376 | 20230817 | 130600 | 4853535150 | 39500 | 39500 | 39500 | 39500 | 6 |
| 377 | 20230817 | 130500 | 4853298150 | 39500 | 39500 | 39700 | 39500 | 154 |
| 378 | 20230817 | 130400 | 4847214750 | 39450 | 39500 | 39500 | 39450 | 354 |
| 379 | 20230817 | 130300 | 4833232800 | 39500 | 39600 | 39600 | 39500 | 592 |
| 380 | 20230817 | 130200 | 4809813050 | 39600 | 39650 | 39650 | 39600 | 395 |
| 381 | 20230817 | 130100 | 4794167000 | 39650 | 39700 | 39700 | 39650 | 24 |
| 382 | 20230817 | 130000 | 4793215300 | 39700 | 39650 | 39700 | 39600 | 388 |
| 383 | 20230817 | 125900 | 4777818900 | 39600 | 39650 | 39650 | 39600 | 28 |
| 384 | 20230817 | 125800 | 4776709900 | 39650 | 39700 | 39700 | 39650 | 347 |
| 385 | 20230817 | 125700 | 4762941150 | 39700 | 39700 | 39700 | 39700 | 69 |
| 386 | 20230817 | 125600 | 4760201850 | 39750 | 39750 | 39750 | 39750 | 10 |
| 387 | 20230817 | 125500 | 4759804350 | 39650 | 39650 | 39750 | 39600 | 238 |
| 388 | 20230817 | 125400 | 4750377500 | 39600 | 39800 | 39800 | 39600 | 650 |
| 389 | 20230817 | 125300 | 4724580100 | 39700 | 39800 | 39800 | 39700 | 586 |
| 390 | 20230817 | 125200 | 4701284500 | 39800 | 39750 | 39800 | 39750 | 65 |
| 391 | 20230817 | 125100 | 4698697750 | 39750 | 39700 | 39750 | 39700 | 65 |
| 392 | 20230817 | 125000 | 4696116700 | 39700 | 39700 | 39700 | 39700 | 16 |
| 393 | 20230817 | 124900 | 4695481500 | 39700 | 39700 | 39700 | 39700 | 51 |
| 394 | 20230817 | 124800 | 4693456800 | 39700 | 39700 | 39700 | 39700 | 8 |
| 395 | 20230817 | 124700 | 4693139200 | 39700 | 39750 | 39750 | 39650 | 106 |
| 396 | 20230817 | 124600 | 4688931100 | 39650 | 39700 | 39700 | 39650 | 206 |
| 397 | 20230817 | 124500 | 4680753000 | 39700 | 39750 | 39750 | 39700 | 211 |
| 398 | 20230817 | 124400 | 4672376200 | 39800 | 39700 | 39800 | 39700 | 116 |
| 399 | 20230817 | 124300 | 4667762000 | 39700 | 39700 | 39750 | 39700 | 35 |
| 400 | 20230817 | 124200 | 4666371000 | 39750 | 39750 | 39750 | 39750 | 25 |
| 401 | 20230817 | 124100 | 4665377250 | 39750 | 39800 | 39800 | 39750 | 467 |
| 402 | 20230817 | 124000 | 4646811700 | 39750 | 39800 | 39800 | 39750 | 28 |
| 403 | 20230817 | 123900 | 4645697600 | 39800 | 39800 | 39800 | 39800 | 13 |
| 404 | 20230817 | 123800 | 4645180200 | 39750 | 39750 | 39800 | 39750 | 48 |
| 405 | 20230817 | 123700 | 4643272150 | 39800 | 39850 | 39850 | 39750 | 225 |
| 406 | 20230817 | 123600 | 4634328100 | 39850 | 39850 | 39900 | 39750 | 116 |
| 407 | 20230817 | 123500 | 4629716300 | 39750 | 39850 | 39850 | 39750 | 200 |
| 408 | 20230817 | 123400 | 4621758000 | 39800 | 39850 | 39850 | 39800 | 126 |
| 409 | 20230817 | 123300 | 4616738500 | 39850 | 39850 | 39850 | 39850 | 111 |
| 410 | 20230817 | 123200 | 4612315150 | 39900 | 39900 | 39900 | 39900 | 181 |
| 411 | 20230817 | 123100 | 4605093250 | 39950 | 39900 | 39950 | 39900 | 336 |
| 412 | 20230817 | 123000 | 4591684950 | 39900 | 39950 | 39950 | 39900 | 90 |
| 413 | 20230817 | 122900 | 4588089800 | 39900 | 39950 | 39950 | 39900 | 23 |
| 414 | 20230817 | 122800 | 4587171000 | 39950 | 39900 | 40000 | 39900 | 268 |
| 415 | 20230817 | 122700 | 4576462800 | 39900 | 39950 | 39950 | 39850 | 174 |
| 416 | 20230817 | 122600 | 4569522100 | 39950 | 39950 | 39950 | 39950 | 86 |
| 417 | 20230817 | 122500 | 4566086400 | 40000 | 39900 | 40000 | 39900 | 1093 |
| 418 | 20230817 | 122400 | 4522414450 | 39900 | 39850 | 39900 | 39850 | 196 |
| 419 | 20230817 | 122300 | 4514595650 | 39800 | 39850 | 39850 | 39800 | 54 |
| 420 | 20230817 | 122200 | 4512443900 | 39850 | 39750 | 39850 | 39750 | 117 |
| 421 | 20230817 | 122100 | 4507783000 | 39800 | 39800 | 39800 | 39750 | 20 |
| 422 | 20230817 | 122000 | 4506987200 | 39800 | 39800 | 39800 | 39750 | 103 |
| 423 | 20230817 | 121900 | 4502887900 | 39800 | 39800 | 39800 | 39800 | 6 |
| 424 | 20230817 | 121800 | 4502649100 | 39800 | 39800 | 39800 | 39800 | 296 |
| 425 | 20230817 | 121700 | 4490868300 | 39800 | 39850 | 39850 | 39800 | 155 |
| 426 | 20230817 | 121600 | 4484699100 | 39850 | 39900 | 39900 | 39800 | 87 |
| 427 | 20230817 | 121500 | 4481230300 | 39900 | 39850 | 39900 | 39850 | 205 |
| 428 | 20230817 | 121400 | 4473056050 | 39850 | 39850 | 39850 | 39850 | 143 |
| 429 | 20230817 | 121300 | 4467357500 | 39800 | 39850 | 39850 | 39800 | 28 |
| 430 | 20230817 | 121200 | 4466242750 | 39850 | 39800 | 39850 | 39800 | 79 |
| 431 | 20230817 | 121100 | 4463096350 | 39800 | 39900 | 39900 | 39800 | 263 |
| 432 | 20230817 | 121000 | 4452606650 | 39900 | 39900 | 39900 | 39800 | 382 |
| 433 | 20230817 | 120900 | 4437368800 | 39850 | 39900 | 39950 | 39850 | 1656 |
| 434 | 20230817 | 120800 | 4371306650 | 39850 | 39900 | 39900 | 39850 | 32 |
| 435 | 20230817 | 120700 | 4370030950 | 39900 | 39850 | 39900 | 39850 | 190 |
| 436 | 20230817 | 120600 | 4362455700 | 39850 | 39850 | 39900 | 39850 | 285 |
| 437 | 20230817 | 120500 | 4351095600 | 39850 | 39800 | 39850 | 39800 | 425 |
| 438 | 20230817 | 120400 | 4334172650 | 39800 | 39750 | 39800 | 39750 | 230 |
| 439 | 20230817 | 120300 | 4325019450 | 39750 | 39650 | 39800 | 39650 | 337 |
| 440 | 20230817 | 120200 | 4311616450 | 39650 | 39650 | 39650 | 39650 | 7 |
| 441 | 20230817 | 120100 | 4311338900 | 39750 | 39750 | 39750 | 39750 | 115 |
| 442 | 20230817 | 120000 | 4306767650 | 39750 | 39650 | 39750 | 39600 | 104 |
| 443 | 20230817 | 115900 | 4302638900 | 39600 | 39700 | 39700 | 39600 | 11 |
| 444 | 20230817 | 115800 | 4302202700 | 39700 | 39650 | 39750 | 39650 | 127 |
| 445 | 20230817 | 115700 | 4297158500 | 39500 | 39550 | 39550 | 39500 | 27 |
| 446 | 20230817 | 115600 | 4296090700 | 39650 | 39650 | 39650 | 39650 | 23 |
| 447 | 20230817 | 115500 | 4295178750 | 39650 | 39450 | 39650 | 39450 | 3 |
| 448 | 20230817 | 115400 | 4295060200 | 39450 | 39400 | 39700 | 39400 | 511 |
| 449 | 20230817 | 115300 | 4274842150 | 39450 | 39250 | 39450 | 39250 | 23 |
| 450 | 20230817 | 115200 | 4273939050 | 39450 | 39300 | 39450 | 39250 | 7 |
| 451 | 20230817 | 115100 | 4273664000 | 39250 | 39450 | 39450 | 39250 | 709 |
| 452 | 20230817 | 115000 | 4245766800 | 39450 | 39450 | 39450 | 39400 | 312 |
| 453 | 20230817 | 114900 | 4233470100 | 39450 | 39400 | 39450 | 39400 | 110 |
| 454 | 20230817 | 114800 | 4229136000 | 39450 | 39450 | 39450 | 39450 | 177 |
| 455 | 20230817 | 114700 | 4222153350 | 39450 | 39450 | 39450 | 39450 | 18 |
| 456 | 20230817 | 114600 | 4221443250 | 39400 | 39450 | 39500 | 39400 | 342 |
| 457 | 20230817 | 114500 | 4207962400 | 39450 | 39450 | 39550 | 39450 | 220 |
| 458 | 20230817 | 114400 | 4199283300 | 39500 | 39500 | 39550 | 39450 | 321 |
| 459 | 20230817 | 114300 | 4186615150 | 39500 | 39500 | 39550 | 39500 | 116 |
| 460 | 20230817 | 114200 | 4182032450 | 39500 | 39600 | 39600 | 39500 | 1837 |
| 461 | 20230817 | 114100 | 4109355450 | 39600 | 39650 | 39650 | 39600 | 204 |
| 462 | 20230817 | 114000 | 4101271950 | 39650 | 39650 | 39650 | 39650 | 9 |
| 463 | 20230817 | 113900 | 4100915100 | 39600 | 39650 | 39650 | 39600 | 614 |
| 464 | 20230817 | 113800 | 4076584100 | 39650 | 39650 | 39700 | 39650 | 326 |
| 465 | 20230817 | 113700 | 4063642150 | 39700 | 39700 | 39700 | 39700 | 23 |
| 466 | 20230817 | 113600 | 4062729050 | 39700 | 39650 | 39700 | 39650 | 4 |
| 467 | 20230817 | 113500 | 4062570350 | 39650 | 39700 | 39700 | 39650 | 210 |
| 468 | 20230817 | 113400 | 4054243700 | 39700 | 39700 | 39700 | 39700 | 120 |
| 469 | 20230817 | 113300 | 4049479700 | 39700 | 39650 | 39700 | 39650 | 76 |
| 470 | 20230817 | 113200 | 4046465750 | 39650 | 39650 | 39650 | 39650 | 41 |
| 471 | 20230817 | 113100 | 4044840100 | 39650 | 39650 | 39650 | 39650 | 33 |
| 472 | 20230817 | 113000 | 4043531650 | 39650 | 39650 | 39650 | 39600 | 10 |
| 473 | 20230817 | 112900 | 4043135400 | 39700 | 39700 | 39700 | 39700 | 50 |
| 474 | 20230817 | 112800 | 4041150400 | 39700 | 39700 | 39750 | 39600 | 199 |
| 475 | 20230817 | 112700 | 4033250000 | 39700 | 39800 | 39800 | 39700 | 43 |
| 476 | 20230817 | 112600 | 4031540250 | 39800 | 39550 | 39800 | 39550 | 117 |
| 477 | 20230817 | 112500 | 4026903050 | 39550 | 39550 | 39550 | 39550 | 28 |
| 478 | 20230817 | 112400 | 4025795650 | 39550 | 39650 | 39650 | 39550 | 423 |
| 479 | 20230817 | 112300 | 4009045750 | 39700 | 39750 | 39800 | 39700 | 175 |
| 480 | 20230817 | 112200 | 4002090450 | 39700 | 39750 | 39850 | 39700 | 622 |
| 481 | 20230817 | 112100 | 3977367800 | 39800 | 39800 | 39850 | 39800 | 339 |
| 482 | 20230817 | 112000 | 3963870200 | 39800 | 39750 | 39800 | 39750 | 244 |
| 483 | 20230817 | 111900 | 3954159600 | 39750 | 39750 | 39750 | 39750 | 510 |
| 484 | 20230817 | 111800 | 3933887100 | 39750 | 39800 | 39800 | 39750 | 34 |
| 485 | 20230817 | 111700 | 3932535050 | 39800 | 39750 | 39800 | 39750 | 53 |
| 486 | 20230817 | 111600 | 3930428150 | 39750 | 39700 | 39750 | 39650 | 584 |
| 487 | 20230817 | 111500 | 3907260200 | 39750 | 39800 | 39850 | 39700 | 994 |
| 488 | 20230817 | 111400 | 3867751900 | 39800 | 39700 | 39800 | 39700 | 1279 |
| 489 | 20230817 | 111300 | 3816909050 | 39650 | 39650 | 39650 | 39600 | 1569 |
| 490 | 20230817 | 111200 | 3754710700 | 39650 | 39600 | 39650 | 39600 | 33 |
| 491 | 20230817 | 111100 | 3753403850 | 39650 | 39600 | 39650 | 39600 | 30 |
| 492 | 20230817 | 111000 | 3752215750 | 39600 | 39600 | 39600 | 39600 | 62 |
| 493 | 20230817 | 110900 | 3749760550 | 39600 | 39600 | 39600 | 39600 | 8 |
| 494 | 20230817 | 110800 | 3749443750 | 39600 | 39600 | 39650 | 39600 | 148 |
| 495 | 20230817 | 110700 | 3743582900 | 39600 | 39600 | 39650 | 39600 | 194 |
| 496 | 20230817 | 110600 | 3735900400 | 39600 | 39600 | 39650 | 39550 | 381 |
| 497 | 20230817 | 110500 | 3720813100 | 39600 | 39600 | 39600 | 39550 | 180 |
| 498 | 20230817 | 110400 | 3713689000 | 39600 | 39550 | 39600 | 39500 | 1242 |
| 499 | 20230817 | 110300 | 3664561350 | 39600 | 39650 | 39650 | 39600 | 363 |
| 500 | 20230817 | 110200 | 3650186500 | 39600 | 39600 | 39600 | 39550 | 426 |
| 501 | 20230817 | 110100 | 3633316950 | 39600 | 39600 | 39600 | 39550 | 240 |
| 502 | 20230817 | 110000 | 3623817950 | 39600 | 39600 | 39600 | 39550 | 66 |
| 503 | 20230817 | 105900 | 3621204450 | 39500 | 39600 | 39600 | 39500 | 383 |
| 504 | 20230817 | 105800 | 3606043700 | 39600 | 39500 | 39600 | 39450 | 350 |
| 505 | 20230817 | 105700 | 3592211750 | 39450 | 39450 | 39500 | 39450 | 25 |
| 506 | 20230817 | 105600 | 3591225350 | 39450 | 39500 | 39500 | 39450 | 305 |
| 507 | 20230817 | 105500 | 3579179650 | 39500 | 39450 | 39500 | 39450 | 128 |
| 508 | 20230817 | 105400 | 3574125000 | 39400 | 39500 | 39500 | 39400 | 34 |
| 509 | 20230817 | 105300 | 3572782950 | 39400 | 39400 | 39500 | 39400 | 443 |
| 510 | 20230817 | 105200 | 3555328650 | 39400 | 39450 | 39500 | 39400 | 169 |
| 511 | 20230817 | 105100 | 3548655100 | 39450 | 39500 | 39550 | 39450 | 624 |
| 512 | 20230817 | 105000 | 3524023100 | 39500 | 39650 | 39650 | 39500 | 1469 |
| 513 | 20230817 | 104900 | 3465936200 | 39600 | 39600 | 39650 | 39550 | 288 |
| 514 | 20230817 | 104800 | 3454531400 | 39600 | 39600 | 39600 | 39550 | 752 |
| 515 | 20230817 | 104700 | 3424752950 | 39550 | 39600 | 39600 | 39550 | 200 |
| 516 | 20230817 | 104600 | 3416840400 | 39600 | 39500 | 39600 | 39500 | 240 |
| 517 | 20230817 | 104500 | 3407353350 | 39550 | 39550 | 39550 | 39500 | 254 |
| 518 | 20230817 | 104400 | 3397312550 | 39550 | 39550 | 39600 | 39550 | 146 |
| 519 | 20230817 | 104300 | 3391537750 | 39550 | 39550 | 39600 | 39550 | 212 |
| 520 | 20230817 | 104200 | 3383144900 | 39550 | 39400 | 39600 | 39400 | 2773 |
| 521 | 20230817 | 104100 | 3273740800 | 39400 | 39350 | 39400 | 39300 | 1021 |
| 522 | 20230817 | 104000 | 3233555700 | 39400 | 39350 | 39400 | 38750 | 1225 |
| 523 | 20230817 | 103900 | 3185781900 | 39350 | 39150 | 39400 | 39100 | 1301 |
| 524 | 20230817 | 103800 | 3134681050 | 39100 | 38950 | 39100 | 38950 | 855 |
| 525 | 20230817 | 103700 | 3101337750 | 38900 | 38850 | 38900 | 38850 | 22 |
| 526 | 20230817 | 103600 | 3100482400 | 38950 | 38900 | 38950 | 38900 | 10 |
| 527 | 20230817 | 103500 | 3100093050 | 38950 | 38900 | 38950 | 38800 | 2034 |
| 528 | 20230817 | 103400 | 3021069650 | 38900 | 39000 | 39050 | 38900 | 1786 |
| 529 | 20230817 | 103300 | 2951492950 | 39000 | 39050 | 39050 | 39000 | 534 |
| 530 | 20230817 | 103200 | 2930645250 | 39100 | 39050 | 39100 | 39050 | 43 |
| 531 | 20230817 | 103100 | 2928965600 | 39100 | 39150 | 39150 | 39100 | 27 |
| 532 | 20230817 | 103000 | 2927909850 | 39000 | 39150 | 39150 | 39000 | 2 |
| 533 | 20230817 | 102900 | 2927831700 | 39200 | 39200 | 39200 | 39200 | 52 |
| 534 | 20230817 | 102800 | 2925793300 | 39000 | 39200 | 39200 | 39000 | 203 |
| 535 | 20230817 | 102700 | 2917845700 | 39000 | 39050 | 39150 | 39000 | 203 |
| 536 | 20230817 | 102600 | 2909911000 | 39000 | 39000 | 39000 | 39000 | 2 |
| 537 | 20230817 | 102500 | 2909833000 | 39000 | 39050 | 39050 | 39000 | 500 |
| 538 | 20230817 | 102400 | 2890332150 | 39050 | 38950 | 39100 | 38950 | 456 |
| 539 | 20230817 | 102300 | 2872547200 | 38950 | 39050 | 39050 | 38950 | 1929 |
| 540 | 20230817 | 102200 | 2797240200 | 39100 | 39100 | 39100 | 39100 | 46 |
| 541 | 20230817 | 102100 | 2795441600 | 39100 | 39150 | 39200 | 39100 | 284 |
| 542 | 20230817 | 102000 | 2784326450 | 39200 | 39150 | 39200 | 39150 | 91 |
| 543 | 20230817 | 101900 | 2780762250 | 39200 | 39250 | 39250 | 39150 | 345 |
| 544 | 20230817 | 101800 | 2767245550 | 39200 | 39300 | 39300 | 39200 | 312 |
| 545 | 20230817 | 101700 | 2754999550 | 39300 | 39250 | 39400 | 39250 | 614 |
| 546 | 20230817 | 101600 | 2730850600 | 39250 | 39100 | 39250 | 39100 | 755 |
| 547 | 20230817 | 101500 | 2701286800 | 39100 | 39200 | 39250 | 39100 | 686 |
| 548 | 20230817 | 101400 | 2674442800 | 39200 | 39200 | 39200 | 39200 | 240 |
| 549 | 20230817 | 101300 | 2665034800 | 39200 | 39100 | 39200 | 39100 | 21 |
| 550 | 20230817 | 101200 | 2664212700 | 39050 | 39250 | 39300 | 39050 | 2331 |
| 551 | 20230817 | 101100 | 2573009300 | 39250 | 39350 | 39350 | 39250 | 1579 |
| 552 | 20230817 | 101000 | 2510943300 | 39300 | 39350 | 39350 | 39300 | 415 |
| 553 | 20230817 | 100900 | 2494613800 | 39350 | 39300 | 39400 | 39250 | 291 |
| 554 | 20230817 | 100800 | 2483154950 | 39350 | 39400 | 39400 | 39300 | 992 |
| 555 | 20230817 | 100700 | 2444129100 | 39400 | 39400 | 39400 | 39350 | 1041 |
| 556 | 20230817 | 100600 | 2403124900 | 39350 | 39150 | 39350 | 39150 | 2803 |
| 557 | 20230817 | 100500 | 2293120250 | 39150 | 39100 | 39150 | 39050 | 311 |
| 558 | 20230817 | 100400 | 2280961850 | 39100 | 39150 | 39150 | 39050 | 651 |
| 559 | 20230817 | 100300 | 2255494200 | 39050 | 39150 | 39150 | 39050 | 160 |
| 560 | 20230817 | 100200 | 2249230300 | 39100 | 39000 | 39100 | 39000 | 1128 |
| 561 | 20230817 | 100100 | 2205163050 | 39000 | 39050 | 39050 | 38950 | 201 |
| 562 | 20230817 | 100000 | 2197325500 | 39050 | 38950 | 39050 | 38950 | 85 |
| 563 | 20230817 | 095900 | 2194006650 | 38950 | 38950 | 39050 | 38950 | 101 |
| 564 | 20230817 | 095800 | 2190065200 | 38950 | 39050 | 39050 | 38950 | 134 |
| 565 | 20230817 | 095700 | 2184844100 | 39050 | 38950 | 39050 | 38900 | 110 |
| 566 | 20230817 | 095600 | 2180563850 | 38950 | 39050 | 39050 | 38950 | 564 |
| 567 | 20230817 | 095500 | 2158566750 | 39000 | 39000 | 39050 | 39000 | 109 |
| 568 | 20230817 | 095400 | 2154315600 | 39100 | 38900 | 39100 | 38750 | 589 |
| 569 | 20230817 | 095300 | 2131433250 | 38850 | 38950 | 38950 | 38850 | 696 |
| 570 | 20230817 | 095200 | 2104349950 | 38950 | 39000 | 39100 | 38900 | 616 |
| 571 | 20230817 | 095100 | 2080340250 | 39100 | 39050 | 39150 | 38950 | 354 |
| 572 | 20230817 | 095000 | 2066541500 | 39000 | 39100 | 39200 | 39000 | 847 |
| 573 | 20230817 | 094900 | 2033399800 | 39100 | 39050 | 39100 | 38950 | 343 |
| 574 | 20230817 | 094800 | 2020006850 | 39050 | 38950 | 39050 | 38950 | 165 |
| 575 | 20230817 | 094700 | 2013568900 | 39000 | 39050 | 39050 | 39000 | 57 |
| 576 | 20230817 | 094600 | 2011345650 | 39050 | 39000 | 39050 | 38800 | 955 |
| 577 | 20230817 | 094500 | 1974152350 | 39050 | 38950 | 39050 | 38850 | 632 |
| 578 | 20230817 | 094400 | 1949510100 | 38950 | 38850 | 38950 | 38700 | 164 |
| 579 | 20230817 | 094300 | 1943155250 | 38950 | 38850 | 39000 | 38800 | 62 |
| 580 | 20230817 | 094200 | 1940746800 | 39000 | 38800 | 39000 | 38800 | 367 |
| 581 | 20230817 | 094100 | 1926483800 | 38800 | 38750 | 38800 | 38650 | 590 |
| 582 | 20230817 | 094000 | 1903661650 | 38700 | 38750 | 38800 | 38700 | 103 |
| 583 | 20230817 | 093900 | 1899673750 | 38750 | 38950 | 38950 | 38750 | 202 |
| 584 | 20230817 | 093800 | 1891840200 | 38950 | 38900 | 39000 | 38700 | 722 |
| 585 | 20230817 | 093700 | 1863710700 | 38800 | 38400 | 38850 | 38400 | 2699 |
| 586 | 20230817 | 093600 | 1759541800 | 38400 | 38300 | 38400 | 38200 | 624 |
| 587 | 20230817 | 093500 | 1735643200 | 38300 | 38300 | 38350 | 38250 | 138 |
| 588 | 20230817 | 093400 | 1730359000 | 38200 | 38400 | 38400 | 38200 | 144 |
| 589 | 20230817 | 093300 | 1724857450 | 38100 | 38150 | 38400 | 38100 | 2060 |
| 590 | 20230817 | 093200 | 1646124400 | 38150 | 38150 | 38200 | 38050 | 1087 |
| 591 | 20230817 | 093100 | 1604659350 | 38100 | 38200 | 38200 | 38100 | 4748 |
| 592 | 20230817 | 093000 | 1423692500 | 38250 | 38350 | 38350 | 38200 | 1458 |
| 593 | 20230817 | 092900 | 1367939300 | 38350 | 38300 | 38500 | 38250 | 528 |
| 594 | 20230817 | 092800 | 1347711850 | 38350 | 38400 | 38550 | 38350 | 652 |
| 595 | 20230817 | 092700 | 1322698750 | 38550 | 38500 | 38550 | 38400 | 272 |
| 596 | 20230817 | 092600 | 1312243950 | 38550 | 38550 | 38550 | 38450 | 276 |
| 597 | 20230817 | 092500 | 1301628600 | 38550 | 38550 | 38600 | 38450 | 498 |
| 598 | 20230817 | 092400 | 1282430950 | 38550 | 38450 | 38550 | 38350 | 418 |
| 599 | 20230817 | 092300 | 1266376350 | 38550 | 38300 | 38550 | 38300 | 955 |
| 600 | 20230817 | 092200 | 1229690150 | 38350 | 38300 | 38400 | 38200 | 2359 |
| 601 | 20230817 | 092100 | 1139327100 | 38300 | 38400 | 38400 | 38300 | 558 |
| 602 | 20230817 | 092000 | 1117929100 | 38400 | 38550 | 38550 | 38400 | 1513 |
| 603 | 20230817 | 091900 | 1059736650 | 38500 | 38600 | 38600 | 38500 | 1623 |
| 604 | 20230817 | 091800 | 997123400 | 38600 | 38600 | 38600 | 38550 | 197 |
| 605 | 20230817 | 091700 | 989519800 | 38550 | 38650 | 38700 | 38550 | 582 |
| 606 | 20230817 | 091600 | 967046400 | 38900 | 38700 | 38900 | 38600 | 289 |
| 607 | 20230817 | 091500 | 955861950 | 38700 | 38600 | 38900 | 38600 | 65 |
| 608 | 20230817 | 091400 | 953351800 | 38500 | 38600 | 38600 | 38500 | 1677 |
| 609 | 20230817 | 091300 | 888750100 | 38600 | 38750 | 38750 | 38600 | 376 |
| 610 | 20230817 | 091200 | 874221400 | 38750 | 38550 | 38900 | 38550 | 1409 |
| 611 | 20230817 | 091100 | 819761850 | 38550 | 38700 | 38700 | 38550 | 1318 |
| 612 | 20230817 | 091000 | 768874000 | 38750 | 38800 | 38900 | 38700 | 974 |
| 613 | 20230817 | 090900 | 731132650 | 38900 | 38850 | 38950 | 38800 | 708 |
| 614 | 20230817 | 090800 | 703649450 | 38850 | 38900 | 39000 | 38750 | 1388 |
| 615 | 20230817 | 090700 | 649745600 | 38850 | 38850 | 39050 | 38850 | 602 |
| 616 | 20230817 | 090600 | 626324600 | 38850 | 39100 | 39100 | 38850 | 2355 |
| 617 | 20230817 | 090500 | 534549650 | 39150 | 39250 | 39350 | 39150 | 2589 |
| 618 | 20230817 | 090400 | 432888350 | 39250 | 39000 | 39250 | 38950 | 1966 |
| 619 | 20230817 | 090300 | 355950850 | 39100 | 39100 | 39100 | 38850 | 876 |
| 620 | 20230817 | 090200 | 321787250 | 39100 | 39150 | 39350 | 39000 | 1511 |
| 621 | 20230817 | 090100 | 262646300 | 39100 | 39350 | 39350 | 38950 | 1870 |
| 622 | 20230817 | 090000 | 189560750 | 39350 | 38800 | 39450 | 38800 | 4871 |