31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 3 | 20230821 | 184600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20230821 | 184500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20230821 | 184400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20230821 | 184300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20230821 | 184200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20230821 | 184100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20230821 | 184000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20230821 | 183900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20230821 | 183800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20230821 | 183700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20230821 | 183600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20230821 | 183500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20230821 | 183400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20230821 | 183300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20230821 | 183200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20230821 | 183100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20230821 | 183000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20230821 | 182900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20230821 | 182800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20230821 | 182700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20230821 | 182600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20230821 | 182500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20230821 | 182400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20230821 | 182300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20230821 | 182200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20230821 | 182100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20230821 | 182000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20230821 | 181900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20230821 | 181800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20230821 | 181700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 33 | 20230821 | 181600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20230821 | 181500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20230821 | 181400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20230821 | 181300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20230821 | 181200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20230821 | 181100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20230821 | 181000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20230821 | 180900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20230821 | 180800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20230821 | 180700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20230821 | 180600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20230821 | 180500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20230821 | 180400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20230821 | 180300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20230821 | 180200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20230821 | 180100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20230821 | 180000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20230821 | 175900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20230821 | 175800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20230821 | 175700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20230821 | 175600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20230821 | 175500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20230821 | 175400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20230821 | 175300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20230821 | 175200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20230821 | 175100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20230821 | 175000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20230821 | 174900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20230821 | 174800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20230821 | 174700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 63 | 20230821 | 174600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20230821 | 174500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20230821 | 174400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20230821 | 174300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20230821 | 174200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20230821 | 174100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20230821 | 174000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20230821 | 173900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20230821 | 173800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20230821 | 173700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20230821 | 173600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20230821 | 173500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20230821 | 173400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20230821 | 173300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20230821 | 173200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20230821 | 173100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20230821 | 173000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20230821 | 172900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20230821 | 172800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20230821 | 172700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20230821 | 172600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20230821 | 172500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20230821 | 172400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20230821 | 172300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20230821 | 172200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20230821 | 172100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20230821 | 172000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20230821 | 171900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20230821 | 171800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20230821 | 171700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 93 | 20230821 | 171600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20230821 | 171500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20230821 | 171400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20230821 | 171300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20230821 | 171200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20230821 | 171100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20230821 | 171000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20230821 | 170900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20230821 | 170800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20230821 | 170700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20230821 | 170600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20230821 | 170500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20230821 | 170400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20230821 | 170300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20230821 | 170200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20230821 | 170100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20230821 | 170000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20230821 | 165900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20230821 | 165800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20230821 | 165700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20230821 | 165600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20230821 | 165500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20230821 | 165400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20230821 | 165300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20230821 | 165200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20230821 | 165100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20230821 | 165000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20230821 | 164900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20230821 | 164800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20230821 | 164700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 123 | 20230821 | 164600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20230821 | 164500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20230821 | 164400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20230821 | 164300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20230821 | 164200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20230821 | 164100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20230821 | 164000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20230821 | 163900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20230821 | 163800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20230821 | 163700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20230821 | 163600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20230821 | 163500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20230821 | 163400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20230821 | 163300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20230821 | 163200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20230821 | 163100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20230821 | 163000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20230821 | 162900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20230821 | 162800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20230821 | 162700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20230821 | 162600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20230821 | 162500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20230821 | 162400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20230821 | 162300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20230821 | 162200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20230821 | 162100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20230821 | 162000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20230821 | 161900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20230821 | 161800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20230821 | 161700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 153 | 20230821 | 161600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20230821 | 161500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20230821 | 161400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20230821 | 161300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20230821 | 161200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20230821 | 161100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20230821 | 161000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20230821 | 160900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20230821 | 160800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20230821 | 160700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20230821 | 160600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20230821 | 160500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20230821 | 160400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20230821 | 160300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20230821 | 160200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20230821 | 160100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20230821 | 160000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20230821 | 155900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20230821 | 155800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20230821 | 155700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20230821 | 155600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20230821 | 155500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20230821 | 155400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20230821 | 155300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20230821 | 155200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20230821 | 155100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20230821 | 155000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20230821 | 154900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20230821 | 154800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20230821 | 154700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 183 | 20230821 | 154600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 184 | 20230821 | 154500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 185 | 20230821 | 154400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 186 | 20230821 | 154300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 187 | 20230821 | 154200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 188 | 20230821 | 154100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 189 | 20230821 | 154000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 190 | 20230821 | 153900 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 191 | 20230821 | 153800 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 192 | 20230821 | 153700 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 193 | 20230821 | 153600 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 194 | 20230821 | 153500 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 195 | 20230821 | 153400 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 196 | 20230821 | 153300 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 197 | 20230821 | 153200 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 198 | 20230821 | 153100 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 0 |
| 199 | 20230821 | 153000 | 6640868990 | 21300 | 21300 | 21300 | 21300 | 2327 |
| 200 | 20230821 | 152900 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20230821 | 152800 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20230821 | 152700 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20230821 | 152600 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20230821 | 152500 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20230821 | 152400 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20230821 | 152300 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20230821 | 152200 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20230821 | 152100 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20230821 | 152000 | 6591303890 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20230821 | 151900 | 6591303890 | 21450 | 21350 | 21450 | 21350 | 730 |
| 211 | 20230821 | 151800 | 6575706840 | 21400 | 21400 | 21400 | 21350 | 519 |
| 212 | 20230821 | 151700 | 6564619840 | 21400 | 21400 | 21450 | 21400 | 178 |
| 213 | 20230821 | 151600 | 6560809890 | 21400 | 21400 | 21400 | 21350 | 166 |
| 214 | 20230821 | 151500 | 6557257540 | 21400 | 21400 | 21400 | 21350 | 777 |
| 215 | 20230821 | 151400 | 6540634190 | 21450 | 21450 | 21450 | 21400 | 476 |
| 216 | 20230821 | 151300 | 6530425490 | 21450 | 21450 | 21500 | 21450 | 478 |
| 217 | 20230821 | 151200 | 6520171990 | 21500 | 21500 | 21550 | 21500 | 469 |
| 218 | 20230821 | 151100 | 6510075340 | 21500 | 21500 | 21500 | 21500 | 378 |
| 219 | 20230821 | 151000 | 6501948340 | 21450 | 21550 | 21550 | 21450 | 259 |
| 220 | 20230821 | 150900 | 6496392540 | 21500 | 21500 | 21550 | 21500 | 66 |
| 221 | 20230821 | 150800 | 6494973440 | 21500 | 21550 | 21550 | 21500 | 75 |
| 222 | 20230821 | 150700 | 6493360640 | 21550 | 21450 | 21550 | 21450 | 31 |
| 223 | 20230821 | 150600 | 6492692940 | 21500 | 21550 | 21550 | 21500 | 311 |
| 224 | 20230821 | 150500 | 6486005540 | 21550 | 21500 | 21550 | 21500 | 193 |
| 225 | 20230821 | 150400 | 6481855990 | 21550 | 21550 | 21550 | 21500 | 519 |
| 226 | 20230821 | 150300 | 6470676890 | 21550 | 21450 | 21550 | 21400 | 694 |
| 227 | 20230821 | 150200 | 6455763240 | 21400 | 21450 | 21450 | 21400 | 240 |
| 228 | 20230821 | 150100 | 6450616840 | 21450 | 21500 | 21500 | 21450 | 123 |
| 229 | 20230821 | 150000 | 6447977990 | 21500 | 21500 | 21500 | 21450 | 255 |
| 230 | 20230821 | 145900 | 6442497640 | 21450 | 21450 | 21500 | 21450 | 177 |
| 231 | 20230821 | 145800 | 6438692890 | 21450 | 21550 | 21550 | 21400 | 631 |
| 232 | 20230821 | 145700 | 6425153390 | 21500 | 21550 | 21550 | 21500 | 396 |
| 233 | 20230821 | 145600 | 6416619640 | 21500 | 21700 | 21700 | 21500 | 2206 |
| 234 | 20230821 | 145500 | 6368898740 | 21700 | 21600 | 21700 | 21600 | 1450 |
| 235 | 20230821 | 145400 | 6337505140 | 21600 | 21550 | 21650 | 21450 | 3238 |
| 236 | 20230821 | 145300 | 6267636690 | 21600 | 21300 | 21650 | 21300 | 4836 |
| 237 | 20230821 | 145200 | 6163787240 | 21300 | 21300 | 21350 | 21300 | 284 |
| 238 | 20230821 | 145100 | 6157735540 | 21350 | 21250 | 21350 | 21250 | 727 |
| 239 | 20230821 | 145000 | 6142245390 | 21250 | 21250 | 21250 | 21250 | 254 |
| 240 | 20230821 | 144900 | 6136847890 | 21250 | 21250 | 21250 | 21250 | 164 |
| 241 | 20230821 | 144800 | 6133362890 | 21250 | 21250 | 21300 | 21250 | 498 |
| 242 | 20230821 | 144700 | 6122772840 | 21300 | 21300 | 21300 | 21300 | 2 |
| 243 | 20230821 | 144600 | 6122730240 | 21250 | 21250 | 21250 | 21250 | 316 |
| 244 | 20230821 | 144500 | 6116015240 | 21300 | 21150 | 21300 | 21150 | 668 |
| 245 | 20230821 | 144400 | 6101858390 | 21150 | 21150 | 21150 | 21150 | 201 |
| 246 | 20230821 | 144300 | 6097607240 | 21100 | 21000 | 21100 | 21000 | 542 |
| 247 | 20230821 | 144200 | 6086180940 | 21050 | 21050 | 21050 | 21000 | 190 |
| 248 | 20230821 | 144100 | 6082182740 | 21050 | 21050 | 21050 | 21050 | 67 |
| 249 | 20230821 | 144000 | 6080772390 | 21100 | 21100 | 21100 | 21100 | 1 |
| 250 | 20230821 | 143900 | 6080751290 | 21100 | 21100 | 21100 | 21100 | 45 |
| 251 | 20230821 | 143800 | 6079801790 | 21100 | 21100 | 21100 | 21100 | 214 |
| 252 | 20230821 | 143700 | 6075286390 | 21200 | 21200 | 21200 | 21200 | 134 |
| 253 | 20230821 | 143600 | 6072445590 | 21200 | 21150 | 21200 | 21150 | 471 |
| 254 | 20230821 | 143500 | 6062475290 | 21200 | 21150 | 21200 | 21150 | 270 |
| 255 | 20230821 | 143400 | 6056753540 | 21150 | 21150 | 21150 | 21150 | 52 |
| 256 | 20230821 | 143300 | 6055653740 | 21150 | 21150 | 21150 | 21150 | 31 |
| 257 | 20230821 | 143200 | 6054998090 | 21150 | 21050 | 21150 | 21050 | 158 |
| 258 | 20230821 | 143100 | 6051656990 | 21050 | 21050 | 21050 | 21050 | 42 |
| 259 | 20230821 | 143000 | 6050772890 | 21050 | 21050 | 21050 | 21050 | 452 |
| 260 | 20230821 | 142900 | 6041258290 | 21000 | 21100 | 21100 | 21000 | 386 |
| 261 | 20230821 | 142800 | 6033131640 | 21100 | 21150 | 21150 | 21100 | 66 |
| 262 | 20230821 | 142700 | 6031738340 | 21100 | 21100 | 21100 | 21100 | 3 |
| 263 | 20230821 | 142600 | 6031675040 | 21050 | 21050 | 21050 | 21050 | 39 |
| 264 | 20230821 | 142500 | 6030854090 | 21050 | 21100 | 21100 | 21050 | 127 |
| 265 | 20230821 | 142400 | 6028178240 | 21050 | 21050 | 21050 | 21050 | 0 |
| 266 | 20230821 | 142300 | 6028178240 | 21050 | 21050 | 21050 | 21050 | 360 |
| 267 | 20230821 | 142200 | 6020600240 | 21050 | 21100 | 21200 | 21050 | 510 |
| 268 | 20230821 | 142100 | 6009799440 | 21050 | 21100 | 21100 | 21050 | 219 |
| 269 | 20230821 | 142000 | 6005183340 | 21150 | 21150 | 21150 | 21150 | 1 |
| 270 | 20230821 | 141900 | 6005162190 | 21150 | 21100 | 21150 | 21100 | 181 |
| 271 | 20230821 | 141800 | 6001334190 | 21100 | 21100 | 21100 | 21100 | 153 |
| 272 | 20230821 | 141700 | 5998105890 | 21100 | 21100 | 21100 | 21100 | 5 |
| 273 | 20230821 | 141600 | 5998000390 | 21100 | 21150 | 21150 | 21100 | 81 |
| 274 | 20230821 | 141500 | 5996289890 | 21150 | 21100 | 21150 | 21100 | 4 |
| 275 | 20230821 | 141400 | 5996205390 | 21100 | 21150 | 21150 | 21100 | 73 |
| 276 | 20230821 | 141300 | 5994663590 | 21150 | 21150 | 21150 | 21100 | 71 |
| 277 | 20230821 | 141200 | 5993162440 | 21100 | 21150 | 21200 | 21100 | 250 |
| 278 | 20230821 | 141100 | 5987879890 | 21150 | 21200 | 21200 | 21150 | 115 |
| 279 | 20230821 | 141000 | 5985447090 | 21200 | 21150 | 21200 | 21150 | 130 |
| 280 | 20230821 | 140900 | 5982692090 | 21200 | 21150 | 21200 | 21150 | 244 |
| 281 | 20230821 | 140800 | 5977529140 | 21150 | 21100 | 21150 | 21100 | 131 |
| 282 | 20230821 | 140700 | 5974760540 | 21100 | 21100 | 21100 | 21100 | 53 |
| 283 | 20230821 | 140600 | 5973642240 | 21100 | 21200 | 21200 | 21100 | 246 |
| 284 | 20230821 | 140500 | 5968443740 | 21200 | 21200 | 21200 | 21200 | 5 |
| 285 | 20230821 | 140400 | 5968337740 | 21150 | 21150 | 21150 | 21150 | 154 |
| 286 | 20230821 | 140300 | 5965080640 | 21150 | 21150 | 21150 | 21050 | 956 |
| 287 | 20230821 | 140200 | 5944888540 | 21200 | 21200 | 21200 | 21200 | 68 |
| 288 | 20230821 | 140100 | 5943446940 | 21250 | 21250 | 21250 | 21250 | 150 |
| 289 | 20230821 | 140000 | 5940259440 | 21250 | 21150 | 21250 | 21100 | 61 |
| 290 | 20230821 | 135900 | 5938967240 | 21100 | 21100 | 21250 | 21100 | 418 |
| 291 | 20230821 | 135800 | 5930146840 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20230821 | 135700 | 5930146840 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20230821 | 135600 | 5930146840 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20230821 | 135500 | 5930146840 | 21000 | 21050 | 21050 | 20950 | 357 |
| 295 | 20230821 | 135400 | 5922651190 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20230821 | 135300 | 5922651190 | 21000 | 21100 | 21100 | 21000 | 154 |
| 297 | 20230821 | 135200 | 5919410790 | 21100 | 21100 | 21100 | 21100 | 67 |
| 298 | 20230821 | 135100 | 5917997090 | 21100 | 21050 | 21100 | 21000 | 1070 |
| 299 | 20230821 | 135000 | 5895519890 | 21050 | 21150 | 21150 | 21050 | 902 |
| 300 | 20230821 | 134900 | 5876503690 | 21150 | 21150 | 21150 | 21150 | 11 |
| 301 | 20230821 | 134800 | 5876271040 | 21100 | 21100 | 21100 | 21100 | 100 |
| 302 | 20230821 | 134700 | 5874161040 | 21100 | 21100 | 21150 | 21000 | 1410 |
| 303 | 20230821 | 134600 | 5844454690 | 21100 | 21100 | 21100 | 21100 | 203 |
| 304 | 20230821 | 134500 | 5840171390 | 21100 | 21100 | 21100 | 21100 | 20 |
| 305 | 20230821 | 134400 | 5839749390 | 21100 | 21100 | 21100 | 21050 | 689 |
| 306 | 20230821 | 134300 | 5825220040 | 21100 | 21150 | 21200 | 21100 | 322 |
| 307 | 20230821 | 134200 | 5818406890 | 21200 | 21250 | 21250 | 21200 | 418 |
| 308 | 20230821 | 134100 | 5809543990 | 21250 | 21250 | 21250 | 21250 | 68 |
| 309 | 20230821 | 134000 | 5808098990 | 21300 | 21300 | 21300 | 21300 | 1 |
| 310 | 20230821 | 133900 | 5808077690 | 21250 | 21250 | 21250 | 21250 | 72 |
| 311 | 20230821 | 133800 | 5806547690 | 21300 | 21250 | 21300 | 21250 | 75 |
| 312 | 20230821 | 133700 | 5804953740 | 21300 | 21350 | 21350 | 21300 | 180 |
| 313 | 20230821 | 133600 | 5801118640 | 21350 | 21300 | 21350 | 21300 | 107 |
| 314 | 20230821 | 133500 | 5798834490 | 21300 | 21300 | 21300 | 21300 | 77 |
| 315 | 20230821 | 133400 | 5797194390 | 21300 | 21300 | 21300 | 21300 | 44 |
| 316 | 20230821 | 133300 | 5796257190 | 21350 | 21350 | 21350 | 21350 | 3 |
| 317 | 20230821 | 133200 | 5796193140 | 21300 | 21300 | 21300 | 21300 | 10 |
| 318 | 20230821 | 133100 | 5795980140 | 21300 | 21300 | 21300 | 21300 | 92 |
| 319 | 20230821 | 133000 | 5794020540 | 21350 | 21350 | 21350 | 21350 | 3 |
| 320 | 20230821 | 132900 | 5793956490 | 21250 | 21250 | 21250 | 21250 | 71 |
| 321 | 20230821 | 132800 | 5792447740 | 21200 | 21200 | 21200 | 21200 | 0 |
| 322 | 20230821 | 132700 | 5792447740 | 21200 | 21300 | 21300 | 21200 | 93 |
| 323 | 20230821 | 132600 | 5790474040 | 21300 | 21250 | 21300 | 21200 | 40 |
| 324 | 20230821 | 132500 | 5789624040 | 21200 | 21200 | 21200 | 21200 | 20 |
| 325 | 20230821 | 132400 | 5789200040 | 21200 | 21300 | 21300 | 21200 | 441 |
| 326 | 20230821 | 132300 | 5779839640 | 21350 | 21350 | 21350 | 21200 | 595 |
| 327 | 20230821 | 132200 | 5767180040 | 21350 | 21400 | 21400 | 21350 | 208 |
| 328 | 20230821 | 132100 | 5762730190 | 21400 | 21400 | 21400 | 21400 | 50 |
| 329 | 20230821 | 132000 | 5761660190 | 21400 | 21350 | 21500 | 21350 | 197 |
| 330 | 20230821 | 131900 | 5757425140 | 21300 | 21500 | 21500 | 21300 | 1007 |
| 331 | 20230821 | 131800 | 5735906940 | 21500 | 21400 | 21600 | 21400 | 2259 |
| 332 | 20230821 | 131700 | 5687331190 | 21350 | 21250 | 21350 | 21250 | 238 |
| 333 | 20230821 | 131600 | 5682261540 | 21250 | 21300 | 21300 | 21250 | 41 |
| 334 | 20230821 | 131500 | 5681388540 | 21300 | 21400 | 21400 | 21300 | 502 |
| 335 | 20230821 | 131400 | 5670661040 | 21450 | 21250 | 21450 | 21250 | 1330 |
| 336 | 20230821 | 131300 | 5642257090 | 21250 | 21150 | 21300 | 21100 | 762 |
| 337 | 20230821 | 131200 | 5626083990 | 21100 | 21200 | 21200 | 21100 | 33 |
| 338 | 20230821 | 131100 | 5625387090 | 21150 | 21150 | 21150 | 21100 | 331 |
| 339 | 20230821 | 131000 | 5618389190 | 21150 | 21150 | 21150 | 21100 | 116 |
| 340 | 20230821 | 130900 | 5615936540 | 21150 | 21100 | 21150 | 21100 | 57 |
| 341 | 20230821 | 130800 | 5614733190 | 21100 | 21150 | 21200 | 21050 | 586 |
| 342 | 20230821 | 130700 | 5602365290 | 21150 | 21100 | 21150 | 21100 | 306 |
| 343 | 20230821 | 130600 | 5595908440 | 21150 | 21100 | 21150 | 21050 | 173 |
| 344 | 20230821 | 130500 | 5592254040 | 21150 | 20800 | 21200 | 20800 | 1630 |
| 345 | 20230821 | 130400 | 5558019490 | 20800 | 20850 | 20850 | 20800 | 92 |
| 346 | 20230821 | 130300 | 5556101890 | 20850 | 20850 | 20850 | 20850 | 0 |
| 347 | 20230821 | 130200 | 5556101890 | 20850 | 20800 | 20850 | 20800 | 504 |
| 348 | 20230821 | 130100 | 5545617490 | 20650 | 20700 | 20700 | 20650 | 19 |
| 349 | 20230821 | 130000 | 5545224740 | 20650 | 20800 | 20800 | 20650 | 19 |
| 350 | 20230821 | 125900 | 5544832240 | 20750 | 20750 | 20750 | 20750 | 2 |
| 351 | 20230821 | 125800 | 5544790740 | 20750 | 20800 | 20800 | 20750 | 28 |
| 352 | 20230821 | 125700 | 5544209540 | 20800 | 20750 | 20800 | 20750 | 21 |
| 353 | 20230821 | 125600 | 5543772790 | 20750 | 20800 | 20800 | 20750 | 32 |
| 354 | 20230821 | 125500 | 5543107290 | 20650 | 20650 | 20650 | 20650 | 1 |
| 355 | 20230821 | 125400 | 5543086640 | 20800 | 20600 | 20800 | 20600 | 54 |
| 356 | 20230821 | 125300 | 5541973440 | 20800 | 20800 | 20800 | 20800 | 10 |
| 357 | 20230821 | 125200 | 5541765440 | 20600 | 20600 | 20600 | 20600 | 5 |
| 358 | 20230821 | 125100 | 5541662440 | 20600 | 20600 | 20600 | 20600 | 0 |
| 359 | 20230821 | 125000 | 5541662440 | 20600 | 20600 | 20600 | 20600 | 0 |
| 360 | 20230821 | 124900 | 5541662440 | 20600 | 20700 | 20700 | 20550 | 435 |
| 361 | 20230821 | 124800 | 5532690640 | 20700 | 20700 | 20700 | 20700 | 53 |
| 362 | 20230821 | 124700 | 5531593540 | 20700 | 20800 | 20800 | 20700 | 676 |
| 363 | 20230821 | 124600 | 5517568890 | 20800 | 20800 | 20800 | 20800 | 3 |
| 364 | 20230821 | 124500 | 5517506490 | 20800 | 20800 | 20800 | 20800 | 0 |
| 365 | 20230821 | 124400 | 5517506490 | 20800 | 20800 | 20800 | 20800 | 17 |
| 366 | 20230821 | 124300 | 5517152890 | 20800 | 20800 | 20800 | 20800 | 65 |
| 367 | 20230821 | 124200 | 5515800890 | 20800 | 20800 | 20800 | 20800 | 122 |
| 368 | 20230821 | 124100 | 5513263290 | 20800 | 20800 | 20800 | 20800 | 0 |
| 369 | 20230821 | 124000 | 5513263290 | 20800 | 20800 | 20800 | 20800 | 2 |
| 370 | 20230821 | 123900 | 5513221690 | 20900 | 20900 | 20900 | 20900 | 129 |
| 371 | 20230821 | 123800 | 5510525590 | 20850 | 20800 | 20850 | 20800 | 4 |
| 372 | 20230821 | 123700 | 5510442340 | 20750 | 20800 | 20800 | 20750 | 81 |
| 373 | 20230821 | 123600 | 5508760990 | 20800 | 20800 | 20800 | 20800 | 0 |
| 374 | 20230821 | 123500 | 5508760990 | 20800 | 20800 | 20800 | 20800 | 42 |
| 375 | 20230821 | 123400 | 5507887390 | 20800 | 20800 | 20800 | 20800 | 10 |
| 376 | 20230821 | 123300 | 5507679390 | 20900 | 20900 | 20900 | 20900 | 30 |
| 377 | 20230821 | 123200 | 5507052390 | 20900 | 20900 | 20900 | 20900 | 10 |
| 378 | 20230821 | 123100 | 5506843390 | 20950 | 20900 | 20950 | 20900 | 500 |
| 379 | 20230821 | 123000 | 5496369840 | 20950 | 20950 | 20950 | 20950 | 101 |
| 380 | 20230821 | 122900 | 5494253890 | 20750 | 20750 | 20750 | 20750 | 446 |
| 381 | 20230821 | 122800 | 5484999390 | 20750 | 20800 | 20800 | 20750 | 301 |
| 382 | 20230821 | 122700 | 5478752640 | 20800 | 20800 | 20850 | 20800 | 220 |
| 383 | 20230821 | 122600 | 5474176590 | 20850 | 20850 | 20850 | 20850 | 36 |
| 384 | 20230821 | 122500 | 5473425990 | 20850 | 20850 | 20850 | 20850 | 0 |
| 385 | 20230821 | 122400 | 5473425990 | 20850 | 20850 | 20850 | 20850 | 32 |
| 386 | 20230821 | 122300 | 5472758790 | 20950 | 20950 | 20950 | 20950 | 8 |
| 387 | 20230821 | 122200 | 5472591190 | 20950 | 20950 | 20950 | 20950 | 18 |
| 388 | 20230821 | 122100 | 5472214090 | 20900 | 20900 | 20900 | 20900 | 94 |
| 389 | 20230821 | 122000 | 5470249490 | 21000 | 20950 | 21000 | 20850 | 309 |
| 390 | 20230821 | 121900 | 5463786590 | 20950 | 20950 | 20950 | 20950 | 10 |
| 391 | 20230821 | 121800 | 5463577090 | 21000 | 20950 | 21000 | 20950 | 68 |
| 392 | 20230821 | 121700 | 5462149590 | 20950 | 20950 | 20950 | 20950 | 17 |
| 393 | 20230821 | 121600 | 5461793440 | 21000 | 20950 | 21000 | 20950 | 177 |
| 394 | 20230821 | 121500 | 5458080690 | 20900 | 20900 | 20900 | 20900 | 200 |
| 395 | 20230821 | 121400 | 5453900690 | 20950 | 20750 | 20950 | 20750 | 392 |
| 396 | 20230821 | 121300 | 5445733140 | 20700 | 20700 | 20700 | 20700 | 2 |
| 397 | 20230821 | 121200 | 5445691740 | 20850 | 20850 | 20850 | 20850 | 25 |
| 398 | 20230821 | 121100 | 5445170490 | 20850 | 20750 | 20850 | 20750 | 67 |
| 399 | 20230821 | 121000 | 5443773640 | 20750 | 20750 | 20750 | 20750 | 0 |
| 400 | 20230821 | 120900 | 5443773640 | 20750 | 20750 | 20750 | 20600 | 428 |
| 401 | 20230821 | 120800 | 5434902990 | 20750 | 20750 | 20750 | 20750 | 0 |
| 402 | 20230821 | 120700 | 5434902990 | 20750 | 20750 | 20750 | 20750 | 10 |
| 403 | 20230821 | 120600 | 5434695490 | 20550 | 20700 | 20700 | 20550 | 819 |
| 404 | 20230821 | 120500 | 5417826240 | 20700 | 20800 | 20800 | 20700 | 246 |
| 405 | 20230821 | 120400 | 5412726890 | 20800 | 20850 | 20850 | 20800 | 404 |
| 406 | 20230821 | 120300 | 5404323590 | 20850 | 20850 | 20850 | 20750 | 349 |
| 407 | 20230821 | 120200 | 5397072090 | 20850 | 20850 | 20850 | 20850 | 4 |
| 408 | 20230821 | 120100 | 5396988690 | 20900 | 20900 | 20900 | 20900 | 10 |
| 409 | 20230821 | 120000 | 5396779690 | 20800 | 20800 | 20800 | 20800 | 17 |
| 410 | 20230821 | 115900 | 5396426090 | 20800 | 20850 | 20850 | 20800 | 183 |
| 411 | 20230821 | 115800 | 5392618990 | 20800 | 20800 | 20800 | 20800 | 0 |
| 412 | 20230821 | 115700 | 5392618990 | 20800 | 20800 | 20800 | 20800 | 40 |
| 413 | 20230821 | 115600 | 5391786990 | 20900 | 20800 | 20900 | 20800 | 2 |
| 414 | 20230821 | 115500 | 5391745290 | 20800 | 20800 | 20900 | 20800 | 99 |
| 415 | 20230821 | 115400 | 5389685590 | 20800 | 20800 | 20800 | 20800 | 0 |
| 416 | 20230821 | 115300 | 5389685590 | 20800 | 20800 | 20900 | 20800 | 202 |
| 417 | 20230821 | 115200 | 5385479290 | 20800 | 20800 | 20800 | 20750 | 55 |
| 418 | 20230821 | 115100 | 5384335440 | 20900 | 20900 | 20900 | 20900 | 0 |
| 419 | 20230821 | 115000 | 5384335440 | 20900 | 20900 | 20900 | 20900 | 46 |
| 420 | 20230821 | 114900 | 5383374040 | 20900 | 20850 | 20900 | 20850 | 63 |
| 421 | 20230821 | 114800 | 5382058690 | 20850 | 20850 | 20850 | 20800 | 36 |
| 422 | 20230821 | 114700 | 5381308140 | 20850 | 20600 | 20850 | 20600 | 859 |
| 423 | 20230821 | 114600 | 5363489240 | 20550 | 20550 | 20550 | 20550 | 0 |
| 424 | 20230821 | 114500 | 5363489240 | 20550 | 20550 | 20550 | 20550 | 81 |
| 425 | 20230821 | 114400 | 5361824690 | 20550 | 20600 | 20600 | 20550 | 196 |
| 426 | 20230821 | 114300 | 5357793740 | 20550 | 20650 | 20750 | 20550 | 542 |
| 427 | 20230821 | 114200 | 5346614490 | 20750 | 20550 | 20750 | 20550 | 112 |
| 428 | 20230821 | 114100 | 5344311990 | 20500 | 20650 | 20650 | 20500 | 1993 |
| 429 | 20230821 | 114000 | 5303319590 | 20600 | 20650 | 20650 | 20550 | 310 |
| 430 | 20230821 | 113900 | 5296931690 | 20550 | 20700 | 20800 | 20350 | 4044 |
| 431 | 20230821 | 113800 | 5213889840 | 20700 | 20750 | 20750 | 20700 | 88 |
| 432 | 20230821 | 113700 | 5212065040 | 20800 | 20700 | 20800 | 20700 | 40 |
| 433 | 20230821 | 113600 | 5211235640 | 20700 | 20750 | 20750 | 20700 | 115 |
| 434 | 20230821 | 113500 | 5208855040 | 20750 | 20800 | 21000 | 20700 | 3318 |
| 435 | 20230821 | 113400 | 5140024090 | 20800 | 21000 | 21000 | 20800 | 291 |
| 436 | 20230821 | 113300 | 5133962740 | 20850 | 20850 | 21000 | 20850 | 85 |
| 437 | 20230821 | 113200 | 5132182990 | 20850 | 21000 | 21000 | 20850 | 912 |
| 438 | 20230821 | 113100 | 5113164290 | 21000 | 21000 | 21000 | 21000 | 0 |
| 439 | 20230821 | 113000 | 5113164290 | 21000 | 21000 | 21000 | 21000 | 69 |
| 440 | 20230821 | 112900 | 5111715290 | 21000 | 21000 | 21000 | 21000 | 50 |
| 441 | 20230821 | 112800 | 5110665290 | 21000 | 21100 | 21100 | 20850 | 1364 |
| 442 | 20230821 | 112700 | 5082140140 | 21100 | 21000 | 21150 | 21000 | 318 |
| 443 | 20230821 | 112600 | 5075422390 | 21000 | 20900 | 21050 | 20900 | 60 |
| 444 | 20230821 | 112500 | 5074165440 | 20850 | 20800 | 20850 | 20800 | 84 |
| 445 | 20230821 | 112400 | 5072414790 | 20800 | 20900 | 20900 | 20800 | 387 |
| 446 | 20230821 | 112300 | 5064350340 | 20850 | 20800 | 20900 | 20750 | 640 |
| 447 | 20230821 | 112200 | 5051010640 | 20800 | 21000 | 21000 | 20750 | 4083 |
| 448 | 20230821 | 112100 | 4965826440 | 21000 | 21050 | 21050 | 21000 | 1609 |
| 449 | 20230821 | 112000 | 4931994590 | 21100 | 21150 | 21150 | 21100 | 564 |
| 450 | 20230821 | 111900 | 4920076140 | 21150 | 21150 | 21150 | 21150 | 72 |
| 451 | 20230821 | 111800 | 4918553340 | 21150 | 21150 | 21150 | 21100 | 202 |
| 452 | 20230821 | 111700 | 4914287190 | 21100 | 21150 | 21150 | 21100 | 180 |
| 453 | 20230821 | 111600 | 4910488140 | 21150 | 21200 | 21200 | 21150 | 821 |
| 454 | 20230821 | 111500 | 4893122740 | 21150 | 21300 | 21300 | 21150 | 822 |
| 455 | 20230821 | 111400 | 4875686340 | 21350 | 21350 | 21350 | 21300 | 62 |
| 456 | 20230821 | 111300 | 4874363940 | 21350 | 21400 | 21400 | 21350 | 503 |
| 457 | 20230821 | 111200 | 4863604740 | 21400 | 21400 | 21400 | 21400 | 0 |
| 458 | 20230821 | 111100 | 4863604740 | 21400 | 21400 | 21400 | 21400 | 68 |
| 459 | 20230821 | 111000 | 4862149540 | 21500 | 21500 | 21500 | 21500 | 69 |
| 460 | 20230821 | 110900 | 4860666040 | 21550 | 21600 | 21650 | 21550 | 536 |
| 461 | 20230821 | 110800 | 4849102690 | 21600 | 21450 | 21600 | 21450 | 375 |
| 462 | 20230821 | 110700 | 4841013540 | 21450 | 21450 | 21450 | 21450 | 10 |
| 463 | 20230821 | 110600 | 4840799040 | 21400 | 21450 | 21500 | 21400 | 129 |
| 464 | 20230821 | 110500 | 4838031790 | 21350 | 21350 | 21350 | 21350 | 0 |
| 465 | 20230821 | 110400 | 4838031790 | 21350 | 21350 | 21550 | 21250 | 990 |
| 466 | 20230821 | 110300 | 4816828590 | 21250 | 21250 | 21250 | 21250 | 139 |
| 467 | 20230821 | 110200 | 4813874840 | 21250 | 21250 | 21250 | 21250 | 120 |
| 468 | 20230821 | 110100 | 4811324840 | 21200 | 21250 | 21300 | 21200 | 1098 |
| 469 | 20230821 | 110000 | 4787986540 | 21250 | 21400 | 21450 | 21250 | 687 |
| 470 | 20230821 | 105900 | 4773332290 | 21400 | 21500 | 21500 | 21400 | 549 |
| 471 | 20230821 | 105800 | 4761567490 | 21450 | 21550 | 21550 | 21450 | 279 |
| 472 | 20230821 | 105700 | 4755575440 | 21600 | 21600 | 21600 | 21600 | 1 |
| 473 | 20230821 | 105600 | 4755553840 | 21600 | 21400 | 21600 | 21400 | 197 |
| 474 | 20230821 | 105500 | 4751307040 | 21400 | 21450 | 21450 | 21400 | 967 |
| 475 | 20230821 | 105400 | 4730600340 | 21600 | 21600 | 21600 | 21450 | 50 |
| 476 | 20230821 | 105300 | 4729522590 | 21600 | 21600 | 21600 | 21600 | 63 |
| 477 | 20230821 | 105200 | 4728161790 | 21450 | 21350 | 21600 | 21350 | 170 |
| 478 | 20230821 | 105100 | 4724514390 | 21350 | 21350 | 21500 | 21200 | 1910 |
| 479 | 20230821 | 105000 | 4683823290 | 21350 | 21500 | 21500 | 21350 | 1647 |
| 480 | 20230821 | 104900 | 4648598940 | 21500 | 21600 | 21600 | 21500 | 69 |
| 481 | 20230821 | 104800 | 4647113590 | 21500 | 21500 | 21500 | 21500 | 573 |
| 482 | 20230821 | 104700 | 4634794090 | 21500 | 21650 | 21650 | 21500 | 1345 |
| 483 | 20230821 | 104600 | 4605823940 | 21650 | 21550 | 21650 | 21550 | 97 |
| 484 | 20230821 | 104500 | 4603724390 | 21550 | 21650 | 21700 | 21550 | 2242 |
| 485 | 20230821 | 104400 | 4555302990 | 21650 | 21700 | 21700 | 21650 | 470 |
| 486 | 20230821 | 104300 | 4545104090 | 21700 | 21800 | 21800 | 21700 | 162 |
| 487 | 20230821 | 104200 | 4541581490 | 21800 | 21750 | 21800 | 21750 | 283 |
| 488 | 20230821 | 104100 | 4535426140 | 21800 | 21550 | 21800 | 21550 | 753 |
| 489 | 20230821 | 104000 | 4519099440 | 21550 | 21700 | 21700 | 21550 | 3269 |
| 490 | 20230821 | 103900 | 4448372690 | 21700 | 21650 | 21700 | 21650 | 444 |
| 491 | 20230821 | 103800 | 4438759140 | 21650 | 21700 | 21750 | 21650 | 1232 |
| 492 | 20230821 | 103700 | 4412065190 | 21750 | 21650 | 21750 | 21650 | 290 |
| 493 | 20230821 | 103600 | 4405774840 | 21700 | 21750 | 21750 | 21600 | 51 |
| 494 | 20230821 | 103500 | 4404668290 | 21800 | 21750 | 21850 | 21600 | 1464 |
| 495 | 20230821 | 103400 | 4372850090 | 21800 | 21650 | 21800 | 21650 | 2747 |
| 496 | 20230821 | 103300 | 4313335140 | 21650 | 21700 | 21700 | 21600 | 2432 |
| 497 | 20230821 | 103200 | 4260706540 | 21700 | 21700 | 21750 | 21650 | 957 |
| 498 | 20230821 | 103100 | 4239962440 | 21750 | 21750 | 21800 | 21700 | 923 |
| 499 | 20230821 | 103000 | 4219887240 | 21800 | 21850 | 21850 | 21750 | 535 |
| 500 | 20230821 | 102900 | 4208235990 | 21850 | 21850 | 21850 | 21800 | 541 |
| 501 | 20230821 | 102800 | 4196438490 | 21850 | 21900 | 21900 | 21850 | 1227 |
| 502 | 20230821 | 102700 | 4169624490 | 21900 | 21950 | 21950 | 21800 | 2386 |
| 503 | 20230821 | 102600 | 4117386640 | 21950 | 21900 | 22050 | 21900 | 4141 |
| 504 | 20230821 | 102500 | 4026317890 | 21900 | 21800 | 22000 | 21800 | 1496 |
| 505 | 20230821 | 102400 | 3993489390 | 21800 | 21900 | 22000 | 21800 | 2818 |
| 506 | 20230821 | 102300 | 3931594290 | 21900 | 21800 | 22000 | 21800 | 2607 |
| 507 | 20230821 | 102200 | 3874408340 | 21850 | 21800 | 21900 | 21800 | 539 |
| 508 | 20230821 | 102100 | 3862635240 | 21900 | 21800 | 22000 | 21800 | 4800 |
| 509 | 20230821 | 102000 | 3757343990 | 21800 | 21750 | 21850 | 21650 | 1955 |
| 510 | 20230821 | 101900 | 3714859740 | 21700 | 21750 | 21750 | 21700 | 258 |
| 511 | 20230821 | 101800 | 3709252990 | 21750 | 21700 | 21750 | 21700 | 340 |
| 512 | 20230821 | 101700 | 3701861240 | 21750 | 21700 | 21800 | 21650 | 997 |
| 513 | 20230821 | 101600 | 3680169040 | 21700 | 21600 | 21750 | 21600 | 1131 |
| 514 | 20230821 | 101500 | 3655648690 | 21550 | 21550 | 21550 | 21550 | 93 |
| 515 | 20230821 | 101400 | 3653644540 | 21500 | 21650 | 21650 | 21450 | 1058 |
| 516 | 20230821 | 101300 | 3630779940 | 21600 | 21350 | 21600 | 21350 | 2501 |
| 517 | 20230821 | 101200 | 3576939040 | 21350 | 21250 | 21350 | 21150 | 1771 |
| 518 | 20230821 | 101100 | 3539331640 | 21250 | 21150 | 21300 | 21100 | 1105 |
| 519 | 20230821 | 101000 | 3515930090 | 21000 | 21450 | 21500 | 21000 | 8670 |
| 520 | 20230821 | 100900 | 3332337940 | 21500 | 21600 | 21650 | 21450 | 1884 |
| 521 | 20230821 | 100800 | 3291787540 | 21650 | 21550 | 21650 | 21500 | 1376 |
| 522 | 20230821 | 100700 | 3262152440 | 21550 | 21600 | 21700 | 21550 | 920 |
| 523 | 20230821 | 100600 | 3242269640 | 21700 | 21750 | 21800 | 21650 | 986 |
| 524 | 20230821 | 100500 | 3220900890 | 21750 | 21750 | 21750 | 21700 | 227 |
| 525 | 20230821 | 100400 | 3215969140 | 21750 | 21750 | 21750 | 21700 | 309 |
| 526 | 20230821 | 100300 | 3209257240 | 21700 | 21750 | 21750 | 21700 | 721 |
| 527 | 20230821 | 100200 | 3193586940 | 21750 | 21850 | 21900 | 21750 | 1599 |
| 528 | 20230821 | 100100 | 3158763490 | 21900 | 21900 | 21900 | 21750 | 546 |
| 529 | 20230821 | 100000 | 3146830640 | 21900 | 21700 | 21900 | 21700 | 417 |
| 530 | 20230821 | 095900 | 3137740490 | 21800 | 21750 | 21800 | 21750 | 1555 |
| 531 | 20230821 | 095800 | 3103892340 | 21800 | 21850 | 21900 | 21750 | 848 |
| 532 | 20230821 | 095700 | 3085382040 | 21900 | 21850 | 21950 | 21850 | 1297 |
| 533 | 20230821 | 095600 | 3056936390 | 21800 | 22000 | 22000 | 21700 | 2895 |
| 534 | 20230821 | 095500 | 2993729540 | 22050 | 22050 | 22100 | 22000 | 2025 |
| 535 | 20230821 | 095400 | 2949120890 | 22050 | 21950 | 22050 | 21900 | 3451 |
| 536 | 20230821 | 095300 | 2873280090 | 21900 | 21850 | 22200 | 21850 | 11311 |
| 537 | 20230821 | 095200 | 2623918490 | 22000 | 21500 | 22000 | 21450 | 5058 |
| 538 | 20230821 | 095100 | 2513819440 | 21500 | 21500 | 21600 | 21450 | 1107 |
| 539 | 20230821 | 095000 | 2489992440 | 21500 | 21600 | 21650 | 21500 | 797 |
| 540 | 20230821 | 094900 | 2472797890 | 21600 | 21700 | 21750 | 21500 | 1608 |
| 541 | 20230821 | 094800 | 2437997090 | 21800 | 21900 | 21950 | 21650 | 4097 |
| 542 | 20230821 | 094700 | 2348743940 | 21900 | 21800 | 21900 | 21650 | 2897 |
| 543 | 20230821 | 094600 | 2285573490 | 21800 | 21500 | 21850 | 21450 | 4313 |
| 544 | 20230821 | 094500 | 2192129190 | 21550 | 21600 | 21650 | 21450 | 1516 |
| 545 | 20230821 | 094400 | 2159423140 | 21600 | 21550 | 21700 | 21500 | 4056 |
| 546 | 20230821 | 094300 | 2071924240 | 21550 | 21200 | 21750 | 21150 | 5405 |
| 547 | 20230821 | 094200 | 1955779790 | 21200 | 21250 | 21400 | 21000 | 3455 |
| 548 | 20230821 | 094100 | 1882779140 | 21250 | 21450 | 21600 | 21250 | 5058 |
| 549 | 20230821 | 094000 | 1774387290 | 21550 | 21950 | 22050 | 21200 | 12410 |
| 550 | 20230821 | 093900 | 1506600390 | 22000 | 22000 | 22000 | 22000 | 3126 |
| 551 | 20230821 | 093800 | 1437828390 | 22100 | 22100 | 22100 | 22100 | 0 |
| 552 | 20230821 | 093700 | 1437828390 | 22100 | 21300 | 22100 | 21300 | 14392 |
| 553 | 20230821 | 093600 | 1124094540 | 21300 | 21550 | 21650 | 21150 | 1485 |
| 554 | 20230821 | 093500 | 1092462390 | 21650 | 21300 | 21650 | 21000 | 6532 |
| 555 | 20230821 | 093400 | 952737890 | 21300 | 20750 | 22000 | 20700 | 18733 |
| 556 | 20230821 | 093300 | 550649990 | 20700 | 20400 | 21150 | 20250 | 4630 |
| 557 | 20230821 | 093200 | 454573140 | 20350 | 19950 | 20350 | 19950 | 3894 |
| 558 | 20230821 | 093100 | 376056240 | 19860 | 19950 | 19950 | 19860 | 116 |
| 559 | 20230821 | 093000 | 373751310 | 19950 | 19950 | 19950 | 19850 | 102 |
| 560 | 20230821 | 092900 | 371717910 | 19950 | 19930 | 19950 | 19930 | 652 |
| 561 | 20230821 | 092800 | 358712170 | 19950 | 19830 | 19950 | 19830 | 1378 |
| 562 | 20230821 | 092700 | 331319290 | 19750 | 19750 | 19750 | 19750 | 628 |
| 563 | 20230821 | 092600 | 318916290 | 19750 | 19750 | 19750 | 19750 | 8 |
| 564 | 20230821 | 092500 | 318758290 | 19750 | 19840 | 19840 | 19750 | 108 |
| 565 | 20230821 | 092400 | 316615930 | 19840 | 19720 | 19840 | 19720 | 112 |
| 566 | 20230821 | 092300 | 314401320 | 19720 | 19720 | 19720 | 19720 | 0 |
| 567 | 20230821 | 092200 | 314401320 | 19720 | 19720 | 19730 | 19710 | 25 |
| 568 | 20230821 | 092100 | 313908290 | 19700 | 19700 | 19700 | 19700 | 30 |
| 569 | 20230821 | 092000 | 313317290 | 19680 | 19720 | 19720 | 19670 | 62 |
| 570 | 20230821 | 091900 | 312097130 | 19670 | 19670 | 19670 | 19670 | 57 |
| 571 | 20230821 | 091800 | 310975940 | 19650 | 19650 | 19730 | 19640 | 151 |
| 572 | 20230821 | 091700 | 308009450 | 19640 | 19670 | 19670 | 19630 | 714 |
| 573 | 20230821 | 091600 | 293981960 | 19660 | 19660 | 19660 | 19660 | 63 |
| 574 | 20230821 | 091500 | 292743380 | 19660 | 19870 | 19870 | 19660 | 65 |
| 575 | 20230821 | 091400 | 291462730 | 19700 | 19670 | 19810 | 19660 | 537 |
| 576 | 20230821 | 091300 | 280886360 | 19680 | 19720 | 19720 | 19680 | 258 |
| 577 | 20230821 | 091200 | 275804340 | 19840 | 19840 | 19840 | 19840 | 21 |
| 578 | 20230821 | 091100 | 275387700 | 19840 | 19710 | 19840 | 19710 | 98 |
| 579 | 20230821 | 091000 | 273455600 | 19690 | 19690 | 19710 | 19690 | 255 |
| 580 | 20230821 | 090900 | 268432620 | 19690 | 19690 | 19890 | 19690 | 574 |
| 581 | 20230821 | 090800 | 257116750 | 19690 | 19700 | 19700 | 19630 | 131 |
| 582 | 20230821 | 090700 | 254544280 | 19650 | 19630 | 19700 | 19630 | 618 |
| 583 | 20230821 | 090600 | 242412770 | 19590 | 19480 | 19590 | 19480 | 1889 |
| 584 | 20230821 | 090500 | 205518960 | 19470 | 19580 | 19610 | 19470 | 1904 |
| 585 | 20230821 | 090400 | 168284410 | 19590 | 19770 | 19770 | 19590 | 2373 |
| 586 | 20230821 | 090300 | 121493490 | 19780 | 19780 | 19800 | 19780 | 1322 |
| 587 | 20230821 | 090200 | 95324510 | 19780 | 19810 | 19810 | 19780 | 1986 |
| 588 | 20230821 | 090100 | 56003050 | 19800 | 19850 | 19850 | 19790 | 696 |
| 589 | 20230821 | 090000 | 42215080 | 19850 | 20100 | 20100 | 19850 | 1865 |