34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 3 | 20230821 | 193500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20230821 | 193400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20230821 | 193300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20230821 | 193200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20230821 | 193100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20230821 | 193000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20230821 | 192900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20230821 | 192800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20230821 | 192700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20230821 | 192600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20230821 | 192500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20230821 | 192400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20230821 | 192300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20230821 | 192200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20230821 | 192100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20230821 | 192000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20230821 | 191900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20230821 | 191800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20230821 | 191700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20230821 | 191600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20230821 | 191500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20230821 | 191400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20230821 | 191300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20230821 | 191200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20230821 | 191100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20230821 | 191000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20230821 | 190900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20230821 | 190800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20230821 | 190700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20230821 | 190600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 33 | 20230821 | 190500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20230821 | 190400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20230821 | 190300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20230821 | 190200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20230821 | 190100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20230821 | 190000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20230821 | 185900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20230821 | 185800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20230821 | 185700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20230821 | 185600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20230821 | 185500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20230821 | 185400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20230821 | 185300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20230821 | 185200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20230821 | 185100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20230821 | 185000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20230821 | 184900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20230821 | 184800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20230821 | 184700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20230821 | 184600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20230821 | 184500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20230821 | 184400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20230821 | 184300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20230821 | 184200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20230821 | 184100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20230821 | 184000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20230821 | 183900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20230821 | 183800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20230821 | 183700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20230821 | 183600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 63 | 20230821 | 183500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20230821 | 183400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20230821 | 183300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20230821 | 183200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20230821 | 183100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20230821 | 183000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20230821 | 182900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20230821 | 182800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20230821 | 182700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20230821 | 182600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20230821 | 182500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20230821 | 182400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20230821 | 182300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20230821 | 182200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20230821 | 182100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20230821 | 182000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20230821 | 181900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20230821 | 181800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20230821 | 181700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20230821 | 181600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20230821 | 181500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20230821 | 181400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20230821 | 181300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20230821 | 181200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20230821 | 181100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20230821 | 181000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20230821 | 180900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20230821 | 180800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20230821 | 180700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20230821 | 180600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 93 | 20230821 | 180500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20230821 | 180400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20230821 | 180300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20230821 | 180200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20230821 | 180100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20230821 | 180000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20230821 | 175900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20230821 | 175800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20230821 | 175700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20230821 | 175600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20230821 | 175500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20230821 | 175400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20230821 | 175300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20230821 | 175200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20230821 | 175100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20230821 | 175000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20230821 | 174900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20230821 | 174800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20230821 | 174700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20230821 | 174600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20230821 | 174500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20230821 | 174400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20230821 | 174300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20230821 | 174200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20230821 | 174100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20230821 | 174000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20230821 | 173900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20230821 | 173800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20230821 | 173700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20230821 | 173600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 123 | 20230821 | 173500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20230821 | 173400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20230821 | 173300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20230821 | 173200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20230821 | 173100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20230821 | 173000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20230821 | 172900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20230821 | 172800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20230821 | 172700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20230821 | 172600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20230821 | 172500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20230821 | 172400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20230821 | 172300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20230821 | 172200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20230821 | 172100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20230821 | 172000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20230821 | 171900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20230821 | 171800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20230821 | 171700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20230821 | 171600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20230821 | 171500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20230821 | 171400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20230821 | 171300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20230821 | 171200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20230821 | 171100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20230821 | 171000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20230821 | 170900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20230821 | 170800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20230821 | 170700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20230821 | 170600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 153 | 20230821 | 170500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20230821 | 170400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20230821 | 170300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20230821 | 170200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20230821 | 170100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20230821 | 170000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20230821 | 165900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20230821 | 165800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20230821 | 165700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20230821 | 165600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20230821 | 165500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20230821 | 165400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20230821 | 165300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20230821 | 165200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20230821 | 165100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20230821 | 165000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20230821 | 164900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20230821 | 164800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20230821 | 164700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20230821 | 164600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20230821 | 164500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20230821 | 164400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20230821 | 164300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20230821 | 164200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20230821 | 164100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20230821 | 164000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20230821 | 163900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20230821 | 163800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20230821 | 163700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20230821 | 163600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 183 | 20230821 | 163500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20230821 | 163400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20230821 | 163300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20230821 | 163200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20230821 | 163100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20230821 | 163000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20230821 | 162900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20230821 | 162800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20230821 | 162700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20230821 | 162600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20230821 | 162500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20230821 | 162400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20230821 | 162300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20230821 | 162200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20230821 | 162100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20230821 | 162000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20230821 | 161900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20230821 | 161800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20230821 | 161700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20230821 | 161600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20230821 | 161500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20230821 | 161400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20230821 | 161300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20230821 | 161200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20230821 | 161100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20230821 | 161000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20230821 | 160900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20230821 | 160800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20230821 | 160700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20230821 | 160600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 213 | 20230821 | 160500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20230821 | 160400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20230821 | 160300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20230821 | 160200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20230821 | 160100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20230821 | 160000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20230821 | 155900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20230821 | 155800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20230821 | 155700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20230821 | 155600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20230821 | 155500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20230821 | 155400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20230821 | 155300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20230821 | 155200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20230821 | 155100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20230821 | 155000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20230821 | 154900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20230821 | 154800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20230821 | 154700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20230821 | 154600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20230821 | 154500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20230821 | 154400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20230821 | 154300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20230821 | 154200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20230821 | 154100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20230821 | 154000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20230821 | 153900 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20230821 | 153800 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20230821 | 153700 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20230821 | 153600 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 243 | 20230821 | 153500 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20230821 | 153400 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20230821 | 153300 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20230821 | 153200 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20230821 | 153100 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20230821 | 153000 | 4341568350 | 22650 | 22650 | 22650 | 22650 | 1328 |
| 249 | 20230821 | 152900 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20230821 | 152800 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20230821 | 152700 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20230821 | 152600 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20230821 | 152500 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20230821 | 152400 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20230821 | 152300 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20230821 | 152200 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20230821 | 152100 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20230821 | 152000 | 4311489150 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20230821 | 151900 | 4311489150 | 22650 | 22650 | 22650 | 22550 | 238 |
| 260 | 20230821 | 151800 | 4306107850 | 22500 | 22700 | 22700 | 22500 | 3718 |
| 261 | 20230821 | 151700 | 4222263550 | 22650 | 22700 | 22700 | 22650 | 497 |
| 262 | 20230821 | 151600 | 4211000550 | 22650 | 22700 | 22700 | 22650 | 275 |
| 263 | 20230821 | 151500 | 4204766750 | 22700 | 22650 | 22700 | 22650 | 81 |
| 264 | 20230821 | 151400 | 4202930550 | 22650 | 22650 | 22700 | 22650 | 565 |
| 265 | 20230821 | 151300 | 4190131600 | 22700 | 22700 | 22700 | 22700 | 340 |
| 266 | 20230821 | 151200 | 4182413600 | 22750 | 22750 | 22750 | 22700 | 352 |
| 267 | 20230821 | 151100 | 4174406650 | 22700 | 22700 | 22750 | 22700 | 271 |
| 268 | 20230821 | 151000 | 4168244950 | 22700 | 22650 | 22700 | 22650 | 774 |
| 269 | 20230821 | 150900 | 4150675250 | 22700 | 22700 | 22700 | 22700 | 88 |
| 270 | 20230821 | 150800 | 4148677650 | 22650 | 22650 | 22650 | 22650 | 105 |
| 271 | 20230821 | 150700 | 4146299400 | 22700 | 22700 | 22700 | 22700 | 400 |
| 272 | 20230821 | 150600 | 4137219400 | 22700 | 22700 | 22700 | 22700 | 6 |
| 273 | 20230821 | 150500 | 4137083200 | 22700 | 22700 | 22700 | 22700 | 1106 |
| 274 | 20230821 | 150400 | 4111977000 | 22650 | 22650 | 22650 | 22650 | 1096 |
| 275 | 20230821 | 150300 | 4087152600 | 22650 | 22700 | 22700 | 22650 | 222 |
| 276 | 20230821 | 150200 | 4082123200 | 22700 | 22650 | 22700 | 22650 | 387 |
| 277 | 20230821 | 150100 | 4073355150 | 22700 | 22700 | 22700 | 22650 | 355 |
| 278 | 20230821 | 150000 | 4065306650 | 22700 | 22700 | 22700 | 22650 | 16 |
| 279 | 20230821 | 145900 | 4064943650 | 22700 | 22700 | 22700 | 22700 | 787 |
| 280 | 20230821 | 145800 | 4047078750 | 22750 | 22700 | 22750 | 22700 | 25 |
| 281 | 20230821 | 145700 | 4046510650 | 22700 | 22700 | 22700 | 22700 | 110 |
| 282 | 20230821 | 145600 | 4044013650 | 22750 | 22750 | 22750 | 22750 | 5 |
| 283 | 20230821 | 145500 | 4043899900 | 22750 | 22750 | 22750 | 22750 | 152 |
| 284 | 20230821 | 145400 | 4040441900 | 22700 | 22750 | 22750 | 22700 | 34 |
| 285 | 20230821 | 145300 | 4039668900 | 22750 | 22750 | 22750 | 22750 | 23 |
| 286 | 20230821 | 145200 | 4039145650 | 22700 | 22700 | 22750 | 22700 | 612 |
| 287 | 20230821 | 145100 | 4025243250 | 22750 | 22750 | 22750 | 22750 | 216 |
| 288 | 20230821 | 145000 | 4020329250 | 22750 | 22750 | 22750 | 22750 | 10 |
| 289 | 20230821 | 144900 | 4020101750 | 22800 | 22750 | 22800 | 22750 | 538 |
| 290 | 20230821 | 144800 | 4007859850 | 22750 | 22750 | 22750 | 22750 | 19 |
| 291 | 20230821 | 144700 | 4007427600 | 22750 | 22650 | 22750 | 22650 | 4 |
| 292 | 20230821 | 144600 | 4007336700 | 22650 | 22750 | 22750 | 22650 | 630 |
| 293 | 20230821 | 144500 | 3993038700 | 22750 | 22750 | 22750 | 22750 | 35 |
| 294 | 20230821 | 144400 | 3992242450 | 22750 | 22750 | 22750 | 22750 | 12 |
| 295 | 20230821 | 144300 | 3991969450 | 22750 | 22700 | 22750 | 22700 | 6 |
| 296 | 20230821 | 144200 | 3991833200 | 22750 | 22750 | 22750 | 22700 | 36 |
| 297 | 20230821 | 144100 | 3991014450 | 22750 | 22750 | 22750 | 22750 | 1 |
| 298 | 20230821 | 144000 | 3990991700 | 22750 | 22750 | 22750 | 22750 | 25 |
| 299 | 20230821 | 143900 | 3990422950 | 22700 | 22700 | 22750 | 22700 | 126 |
| 300 | 20230821 | 143800 | 3987562600 | 22700 | 22650 | 22700 | 22650 | 703 |
| 301 | 20230821 | 143700 | 3971614500 | 22700 | 22650 | 22700 | 22650 | 1736 |
| 302 | 20230821 | 143600 | 3932266550 | 22700 | 22700 | 22700 | 22700 | 103 |
| 303 | 20230821 | 143500 | 3929928450 | 22700 | 22700 | 22700 | 22650 | 24 |
| 304 | 20230821 | 143400 | 3929384150 | 22650 | 22650 | 22700 | 22650 | 317 |
| 305 | 20230821 | 143300 | 3922201600 | 22650 | 22750 | 22750 | 22650 | 2418 |
| 306 | 20230821 | 143200 | 3867326250 | 22700 | 22750 | 22750 | 22700 | 26 |
| 307 | 20230821 | 143100 | 3866735900 | 22700 | 22700 | 22750 | 22700 | 1186 |
| 308 | 20230821 | 143000 | 3839801200 | 22800 | 22800 | 22800 | 22800 | 51 |
| 309 | 20230821 | 142900 | 3838638400 | 22750 | 22800 | 22800 | 22750 | 3491 |
| 310 | 20230821 | 142800 | 3759217350 | 22800 | 22750 | 22800 | 22750 | 93 |
| 311 | 20230821 | 142700 | 3757101350 | 22800 | 22800 | 22800 | 22800 | 6 |
| 312 | 20230821 | 142600 | 3756964550 | 22800 | 22750 | 22800 | 22750 | 16 |
| 313 | 20230821 | 142500 | 3756600500 | 22800 | 22800 | 22800 | 22800 | 4 |
| 314 | 20230821 | 142400 | 3756509300 | 22750 | 22750 | 22750 | 22750 | 0 |
| 315 | 20230821 | 142300 | 3756509300 | 22750 | 22750 | 22750 | 22750 | 225 |
| 316 | 20230821 | 142200 | 3751390550 | 22750 | 22800 | 22800 | 22750 | 2670 |
| 317 | 20230821 | 142100 | 3690647500 | 22800 | 22800 | 22800 | 22800 | 2 |
| 318 | 20230821 | 142000 | 3690601900 | 22750 | 22750 | 22750 | 22750 | 21 |
| 319 | 20230821 | 141900 | 3690124150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 320 | 20230821 | 141800 | 3690124150 | 22800 | 22800 | 22800 | 22750 | 63 |
| 321 | 20230821 | 141700 | 3688690250 | 22750 | 22750 | 22800 | 22750 | 580 |
| 322 | 20230821 | 141600 | 3675495050 | 22800 | 22800 | 22800 | 22800 | 5365 |
| 323 | 20230821 | 141500 | 3553173050 | 22800 | 22850 | 22850 | 22800 | 97 |
| 324 | 20230821 | 141400 | 3550959550 | 22850 | 22850 | 22900 | 22850 | 120 |
| 325 | 20230821 | 141300 | 3548217500 | 22850 | 22850 | 22850 | 22850 | 82 |
| 326 | 20230821 | 141200 | 3546343800 | 22850 | 22850 | 22850 | 22850 | 10 |
| 327 | 20230821 | 141100 | 3546115300 | 22850 | 22850 | 22900 | 22850 | 182 |
| 328 | 20230821 | 141000 | 3541956550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 329 | 20230821 | 140900 | 3541956550 | 22800 | 22800 | 22850 | 22800 | 619 |
| 330 | 20230821 | 140800 | 3527827900 | 22800 | 22850 | 22850 | 22800 | 2073 |
| 331 | 20230821 | 140700 | 3480487300 | 22850 | 22850 | 22850 | 22850 | 464 |
| 332 | 20230821 | 140600 | 3469884900 | 22850 | 22850 | 22850 | 22850 | 808 |
| 333 | 20230821 | 140500 | 3451422100 | 22900 | 22900 | 22900 | 22900 | 57 |
| 334 | 20230821 | 140400 | 3450116800 | 22900 | 22900 | 22900 | 22850 | 1209 |
| 335 | 20230821 | 140300 | 3422434100 | 22900 | 22850 | 22900 | 22850 | 65 |
| 336 | 20230821 | 140200 | 3420946600 | 22850 | 22900 | 22900 | 22850 | 464 |
| 337 | 20230821 | 140100 | 3410341700 | 22900 | 22850 | 22900 | 22850 | 96 |
| 338 | 20230821 | 140000 | 3408147750 | 22850 | 22850 | 22900 | 22850 | 159 |
| 339 | 20230821 | 135900 | 3404514500 | 22900 | 22850 | 22900 | 22850 | 116 |
| 340 | 20230821 | 135800 | 3401861350 | 22900 | 22850 | 22900 | 22850 | 9 |
| 341 | 20230821 | 135700 | 3401655500 | 22900 | 22850 | 22900 | 22850 | 160 |
| 342 | 20230821 | 135600 | 3397996500 | 22850 | 22900 | 22900 | 22850 | 33 |
| 343 | 20230821 | 135500 | 3397241400 | 22900 | 22900 | 22900 | 22850 | 62 |
| 344 | 20230821 | 135400 | 3395824150 | 22900 | 22900 | 22900 | 22850 | 120 |
| 345 | 20230821 | 135300 | 3393076800 | 22850 | 22850 | 22850 | 22850 | 516 |
| 346 | 20230821 | 135200 | 3381286200 | 22850 | 22850 | 22850 | 22800 | 397 |
| 347 | 20230821 | 135100 | 3372217750 | 22850 | 22850 | 22850 | 22850 | 323 |
| 348 | 20230821 | 135000 | 3364837200 | 22850 | 22800 | 22850 | 22800 | 1156 |
| 349 | 20230821 | 134900 | 3338427650 | 22800 | 22850 | 22850 | 22800 | 110 |
| 350 | 20230821 | 134800 | 3335919150 | 22850 | 22850 | 22850 | 22850 | 2 |
| 351 | 20230821 | 134700 | 3335873450 | 22800 | 22800 | 22850 | 22800 | 75 |
| 352 | 20230821 | 134600 | 3334163200 | 22850 | 22850 | 22850 | 22850 | 103 |
| 353 | 20230821 | 134500 | 3331809650 | 22850 | 22850 | 22850 | 22850 | 1037 |
| 354 | 20230821 | 134400 | 3308114200 | 22850 | 22800 | 22900 | 22800 | 1023 |
| 355 | 20230821 | 134300 | 3284724700 | 22850 | 22850 | 22850 | 22850 | 66 |
| 356 | 20230821 | 134200 | 3283216600 | 22850 | 22850 | 22850 | 22850 | 550 |
| 357 | 20230821 | 134100 | 3270649100 | 22850 | 22850 | 22850 | 22850 | 105 |
| 358 | 20230821 | 134000 | 3268249850 | 22800 | 22800 | 22800 | 22800 | 321 |
| 359 | 20230821 | 133900 | 3260931050 | 22800 | 22850 | 22850 | 22800 | 1312 |
| 360 | 20230821 | 133800 | 3230952900 | 22850 | 22850 | 22900 | 22850 | 111 |
| 361 | 20230821 | 133700 | 3228411550 | 22900 | 22850 | 22900 | 22850 | 68 |
| 362 | 20230821 | 133600 | 3226854600 | 22900 | 22850 | 22900 | 22850 | 17 |
| 363 | 20230821 | 133500 | 3226465750 | 22850 | 22900 | 22900 | 22850 | 130 |
| 364 | 20230821 | 133400 | 3223494850 | 22900 | 22900 | 22900 | 22900 | 7 |
| 365 | 20230821 | 133300 | 3223334550 | 22850 | 22850 | 22850 | 22850 | 121 |
| 366 | 20230821 | 133200 | 3220569700 | 22850 | 22850 | 22850 | 22850 | 1 |
| 367 | 20230821 | 133100 | 3220546850 | 22850 | 22850 | 22850 | 22850 | 1488 |
| 368 | 20230821 | 133000 | 3186546050 | 22850 | 22800 | 22850 | 22800 | 365 |
| 369 | 20230821 | 132900 | 3178210850 | 22800 | 22850 | 22850 | 22800 | 145 |
| 370 | 20230821 | 132800 | 3174897650 | 22800 | 22800 | 22800 | 22800 | 323 |
| 371 | 20230821 | 132700 | 3167533250 | 22850 | 22850 | 22850 | 22800 | 505 |
| 372 | 20230821 | 132600 | 3155994050 | 22800 | 22850 | 22850 | 22800 | 301 |
| 373 | 20230821 | 132500 | 3149118700 | 22850 | 22800 | 22850 | 22800 | 983 |
| 374 | 20230821 | 132400 | 3126657400 | 22850 | 22850 | 22850 | 22800 | 565 |
| 375 | 20230821 | 132300 | 3113748300 | 22850 | 22800 | 22850 | 22800 | 54 |
| 376 | 20230821 | 132200 | 3112516900 | 22850 | 22800 | 22850 | 22800 | 24 |
| 377 | 20230821 | 132100 | 3111969650 | 22800 | 22800 | 22850 | 22800 | 244 |
| 378 | 20230821 | 132000 | 3106406400 | 22850 | 22800 | 22850 | 22800 | 1006 |
| 379 | 20230821 | 131900 | 3083469150 | 22800 | 22800 | 22800 | 22800 | 996 |
| 380 | 20230821 | 131800 | 3060760350 | 22800 | 22750 | 22800 | 22750 | 409 |
| 381 | 20230821 | 131700 | 3051455400 | 22750 | 22750 | 22750 | 22700 | 186 |
| 382 | 20230821 | 131600 | 3047224050 | 22750 | 22750 | 22750 | 22750 | 466 |
| 383 | 20230821 | 131500 | 3036622550 | 22750 | 22750 | 22750 | 22750 | 537 |
| 384 | 20230821 | 131400 | 3024405800 | 22750 | 22750 | 22750 | 22750 | 738 |
| 385 | 20230821 | 131300 | 3007616300 | 22750 | 22700 | 22750 | 22700 | 27 |
| 386 | 20230821 | 131200 | 3007002200 | 22700 | 22700 | 22700 | 22700 | 420 |
| 387 | 20230821 | 131100 | 2997468200 | 22700 | 22700 | 22700 | 22700 | 260 |
| 388 | 20230821 | 131000 | 2991566200 | 22700 | 22700 | 22700 | 22700 | 13 |
| 389 | 20230821 | 130900 | 2991271100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 390 | 20230821 | 130800 | 2991271100 | 22700 | 22700 | 22700 | 22700 | 461 |
| 391 | 20230821 | 130700 | 2980806400 | 22700 | 22700 | 22700 | 22700 | 129 |
| 392 | 20230821 | 130600 | 2977878100 | 22750 | 22750 | 22750 | 22750 | 4 |
| 393 | 20230821 | 130500 | 2977787100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 394 | 20230821 | 130400 | 2977787100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 395 | 20230821 | 130300 | 2977787100 | 22700 | 22750 | 22800 | 22700 | 22 |
| 396 | 20230821 | 130200 | 2977286900 | 22750 | 22750 | 22800 | 22750 | 676 |
| 397 | 20230821 | 130100 | 2961894300 | 22750 | 22750 | 22750 | 22750 | 205 |
| 398 | 20230821 | 130000 | 2957230550 | 22750 | 22750 | 22800 | 22750 | 515 |
| 399 | 20230821 | 125900 | 2945514250 | 22750 | 22800 | 22800 | 22750 | 479 |
| 400 | 20230821 | 125800 | 2934600050 | 22800 | 22800 | 22800 | 22800 | 1039 |
| 401 | 20230821 | 125700 | 2910910850 | 22800 | 22700 | 22800 | 22700 | 4961 |
| 402 | 20230821 | 125600 | 2798158600 | 22700 | 22650 | 22700 | 22650 | 115 |
| 403 | 20230821 | 125500 | 2795549200 | 22650 | 22700 | 22700 | 22650 | 599 |
| 404 | 20230821 | 125400 | 2781976800 | 22700 | 22700 | 22700 | 22700 | 50 |
| 405 | 20230821 | 125300 | 2780841800 | 22650 | 22700 | 22700 | 22650 | 111 |
| 406 | 20230821 | 125200 | 2778327350 | 22650 | 22650 | 22650 | 22650 | 0 |
| 407 | 20230821 | 125100 | 2778327350 | 22650 | 22650 | 22650 | 22650 | 322 |
| 408 | 20230821 | 125000 | 2771034050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 409 | 20230821 | 124900 | 2771034050 | 22650 | 22650 | 22700 | 22650 | 191 |
| 410 | 20230821 | 124800 | 2766707750 | 22650 | 22650 | 22650 | 22650 | 50 |
| 411 | 20230821 | 124700 | 2765575250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 412 | 20230821 | 124600 | 2765575250 | 22650 | 22650 | 22700 | 22650 | 1494 |
| 413 | 20230821 | 124500 | 2731735900 | 22600 | 22600 | 22600 | 22600 | 2148 |
| 414 | 20230821 | 124400 | 2683191100 | 22550 | 22550 | 22550 | 22550 | 1 |
| 415 | 20230821 | 124300 | 2683168550 | 22600 | 22600 | 22600 | 22600 | 6 |
| 416 | 20230821 | 124200 | 2683032950 | 22600 | 22600 | 22600 | 22600 | 3 |
| 417 | 20230821 | 124100 | 2682965150 | 22550 | 22550 | 22550 | 22550 | 5 |
| 418 | 20230821 | 124000 | 2682852400 | 22550 | 22600 | 22600 | 22550 | 492 |
| 419 | 20230821 | 123900 | 2671754800 | 22600 | 22600 | 22650 | 22600 | 1214 |
| 420 | 20230821 | 123800 | 2644318150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 421 | 20230821 | 123700 | 2644318150 | 22550 | 22600 | 22600 | 22550 | 11 |
| 422 | 20230821 | 123600 | 2644069600 | 22550 | 22550 | 22550 | 22550 | 1 |
| 423 | 20230821 | 123500 | 2644047050 | 22600 | 22600 | 22600 | 22600 | 3 |
| 424 | 20230821 | 123400 | 2643979250 | 22550 | 22550 | 22550 | 22550 | 0 |
| 425 | 20230821 | 123300 | 2643979250 | 22550 | 22600 | 22600 | 22550 | 29 |
| 426 | 20230821 | 123200 | 2643324750 | 22600 | 22600 | 22600 | 22600 | 4 |
| 427 | 20230821 | 123100 | 2643234350 | 22500 | 22550 | 22550 | 22500 | 16 |
| 428 | 20230821 | 123000 | 2642873600 | 22550 | 22550 | 22550 | 22550 | 11 |
| 429 | 20230821 | 122900 | 2642625550 | 22550 | 22550 | 22550 | 22550 | 2 |
| 430 | 20230821 | 122800 | 2642580450 | 22550 | 22550 | 22550 | 22550 | 591 |
| 431 | 20230821 | 122700 | 2629253400 | 22550 | 22550 | 22550 | 22550 | 898 |
| 432 | 20230821 | 122600 | 2609003500 | 22550 | 22550 | 22550 | 22550 | 1 |
| 433 | 20230821 | 122500 | 2608980950 | 22600 | 22550 | 22600 | 22550 | 46 |
| 434 | 20230821 | 122400 | 2607943350 | 22550 | 22550 | 22550 | 22550 | 1 |
| 435 | 20230821 | 122300 | 2607920800 | 22550 | 22550 | 22550 | 22550 | 1 |
| 436 | 20230821 | 122200 | 2607898250 | 22600 | 22600 | 22600 | 22600 | 3 |
| 437 | 20230821 | 122100 | 2607830450 | 22600 | 22600 | 22600 | 22600 | 2 |
| 438 | 20230821 | 122000 | 2607785250 | 22600 | 22600 | 22600 | 22600 | 4 |
| 439 | 20230821 | 121900 | 2607694850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 440 | 20230821 | 121800 | 2607694850 | 22600 | 22600 | 22600 | 22600 | 12 |
| 441 | 20230821 | 121700 | 2607423650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 442 | 20230821 | 121600 | 2607423650 | 22600 | 22600 | 22600 | 22600 | 20 |
| 443 | 20230821 | 121500 | 2606971650 | 22550 | 22600 | 22650 | 22550 | 451 |
| 444 | 20230821 | 121400 | 2596779200 | 22650 | 22650 | 22650 | 22650 | 52 |
| 445 | 20230821 | 121300 | 2595601400 | 22650 | 22650 | 22650 | 22650 | 6 |
| 446 | 20230821 | 121200 | 2595465500 | 22650 | 22700 | 22700 | 22650 | 58 |
| 447 | 20230821 | 121100 | 2594150200 | 22650 | 22650 | 22650 | 22650 | 49 |
| 448 | 20230821 | 121000 | 2593040350 | 22650 | 22650 | 22650 | 22650 | 50 |
| 449 | 20230821 | 120900 | 2591907850 | 22600 | 22600 | 22600 | 22600 | 72 |
| 450 | 20230821 | 120800 | 2590280650 | 22600 | 22650 | 22650 | 22600 | 31 |
| 451 | 20230821 | 120700 | 2589579900 | 22650 | 22650 | 22650 | 22650 | 164 |
| 452 | 20230821 | 120600 | 2585865300 | 22600 | 22600 | 22600 | 22600 | 0 |
| 453 | 20230821 | 120500 | 2585865300 | 22600 | 22600 | 22600 | 22600 | 1 |
| 454 | 20230821 | 120400 | 2585842700 | 22600 | 22600 | 22600 | 22550 | 264 |
| 455 | 20230821 | 120300 | 2579881300 | 22600 | 22550 | 22600 | 22550 | 130 |
| 456 | 20230821 | 120200 | 2576947300 | 22550 | 22550 | 22550 | 22550 | 1451 |
| 457 | 20230821 | 120100 | 2544227250 | 22600 | 22600 | 22600 | 22600 | 77 |
| 458 | 20230821 | 120000 | 2542487050 | 22600 | 22600 | 22600 | 22600 | 0 |
| 459 | 20230821 | 115900 | 2542487050 | 22600 | 22600 | 22600 | 22600 | 10 |
| 460 | 20230821 | 115800 | 2542261050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 461 | 20230821 | 115700 | 2542215850 | 22600 | 22600 | 22600 | 22600 | 200 |
| 462 | 20230821 | 115600 | 2537695850 | 22600 | 22600 | 22600 | 22600 | 217 |
| 463 | 20230821 | 115500 | 2532791650 | 22600 | 22650 | 22650 | 22600 | 101 |
| 464 | 20230821 | 115400 | 2530504050 | 22650 | 22650 | 22650 | 22650 | 17 |
| 465 | 20230821 | 115300 | 2530119000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 466 | 20230821 | 115200 | 2530119000 | 22650 | 22650 | 22650 | 22650 | 50 |
| 467 | 20230821 | 115100 | 2528986500 | 22600 | 22650 | 22650 | 22600 | 104 |
| 468 | 20230821 | 115000 | 2526635900 | 22600 | 22600 | 22600 | 22600 | 561 |
| 469 | 20230821 | 114900 | 2513957300 | 22600 | 22550 | 22600 | 22550 | 18 |
| 470 | 20230821 | 114800 | 2513551000 | 22600 | 22550 | 22600 | 22550 | 359 |
| 471 | 20230821 | 114700 | 2505440750 | 22600 | 22600 | 22600 | 22600 | 5 |
| 472 | 20230821 | 114600 | 2505327750 | 22600 | 22600 | 22600 | 22600 | 150 |
| 473 | 20230821 | 114500 | 2501937750 | 22550 | 22550 | 22600 | 22550 | 253 |
| 474 | 20230821 | 114400 | 2496232500 | 22550 | 22600 | 22600 | 22550 | 205 |
| 475 | 20230821 | 114300 | 2491609500 | 22600 | 22600 | 22600 | 22600 | 150 |
| 476 | 20230821 | 114200 | 2488219500 | 22600 | 22550 | 22600 | 22550 | 34 |
| 477 | 20230821 | 114100 | 2487452050 | 22600 | 22600 | 22600 | 22550 | 285 |
| 478 | 20230821 | 114000 | 2481012550 | 22600 | 22650 | 22650 | 22600 | 181 |
| 479 | 20230821 | 113900 | 2476919950 | 22600 | 22600 | 22600 | 22600 | 1 |
| 480 | 20230821 | 113800 | 2476897350 | 22600 | 22600 | 22600 | 22600 | 1000 |
| 481 | 20230821 | 113700 | 2454297350 | 22650 | 22600 | 22650 | 22600 | 108 |
| 482 | 20230821 | 113600 | 2451856150 | 22600 | 22600 | 22600 | 22600 | 990 |
| 483 | 20230821 | 113500 | 2429482150 | 22600 | 22700 | 22700 | 22600 | 3133 |
| 484 | 20230821 | 113400 | 2358607000 | 22700 | 22700 | 22700 | 22700 | 4 |
| 485 | 20230821 | 113300 | 2358516200 | 22650 | 22650 | 22650 | 22650 | 50 |
| 486 | 20230821 | 113200 | 2357383700 | 22700 | 22650 | 22700 | 22650 | 33 |
| 487 | 20230821 | 113100 | 2356634750 | 22650 | 22700 | 22700 | 22650 | 18 |
| 488 | 20230821 | 113000 | 2356226350 | 22700 | 22750 | 22750 | 22700 | 582 |
| 489 | 20230821 | 112900 | 2343006950 | 22700 | 22750 | 22750 | 22700 | 9 |
| 490 | 20230821 | 112800 | 2342802250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 491 | 20230821 | 112700 | 2342802250 | 22750 | 22750 | 22750 | 22750 | 250 |
| 492 | 20230821 | 112600 | 2337114750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 493 | 20230821 | 112500 | 2337114750 | 22700 | 22700 | 22700 | 22700 | 232 |
| 494 | 20230821 | 112400 | 2331848350 | 22700 | 22750 | 22750 | 22700 | 200 |
| 495 | 20230821 | 112300 | 2327305850 | 22750 | 22700 | 22750 | 22700 | 729 |
| 496 | 20230821 | 112200 | 2310754800 | 22650 | 22650 | 22650 | 22650 | 1 |
| 497 | 20230821 | 112100 | 2310732150 | 22700 | 22650 | 22700 | 22650 | 125 |
| 498 | 20230821 | 112000 | 2307900550 | 22700 | 22750 | 22750 | 22700 | 2490 |
| 499 | 20230821 | 111900 | 2251377450 | 22750 | 22700 | 22750 | 22700 | 31 |
| 500 | 20230821 | 111800 | 2250672700 | 22700 | 22700 | 22750 | 22700 | 59 |
| 501 | 20230821 | 111700 | 2249331100 | 22700 | 22750 | 22750 | 22700 | 223 |
| 502 | 20230821 | 111600 | 2244268750 | 22700 | 22700 | 22700 | 22650 | 373 |
| 503 | 20230821 | 111500 | 2235802150 | 22700 | 22700 | 22700 | 22700 | 78 |
| 504 | 20230821 | 111400 | 2234031550 | 22750 | 22750 | 22750 | 22750 | 11 |
| 505 | 20230821 | 111300 | 2233781300 | 22750 | 22750 | 22750 | 22750 | 3 |
| 506 | 20230821 | 111200 | 2233713050 | 22700 | 22700 | 22700 | 22700 | 90 |
| 507 | 20230821 | 111100 | 2231670050 | 22750 | 22750 | 22750 | 22750 | 48 |
| 508 | 20230821 | 111000 | 2230578050 | 22700 | 22750 | 22750 | 22700 | 1022 |
| 509 | 20230821 | 110900 | 2207327650 | 22750 | 22750 | 22750 | 22750 | 32 |
| 510 | 20230821 | 110800 | 2206599650 | 22750 | 22750 | 22750 | 22750 | 87 |
| 511 | 20230821 | 110700 | 2204620400 | 22750 | 22700 | 22750 | 22700 | 137 |
| 512 | 20230821 | 110600 | 2201503750 | 22700 | 22700 | 22700 | 22700 | 50 |
| 513 | 20230821 | 110500 | 2200368750 | 22700 | 22700 | 22700 | 22700 | 3 |
| 514 | 20230821 | 110400 | 2200300650 | 22700 | 22700 | 22700 | 22700 | 196 |
| 515 | 20230821 | 110300 | 2195851450 | 22700 | 22700 | 22700 | 22700 | 145 |
| 516 | 20230821 | 110200 | 2192559950 | 22700 | 22700 | 22700 | 22700 | 200 |
| 517 | 20230821 | 110100 | 2188019950 | 22700 | 22700 | 22700 | 22700 | 428 |
| 518 | 20230821 | 110000 | 2178304350 | 22700 | 22700 | 22700 | 22700 | 66 |
| 519 | 20230821 | 105900 | 2176806150 | 22700 | 22700 | 22700 | 22700 | 3 |
| 520 | 20230821 | 105800 | 2176738050 | 22700 | 22700 | 22700 | 22650 | 131 |
| 521 | 20230821 | 105700 | 2173764400 | 22700 | 22700 | 22700 | 22700 | 19 |
| 522 | 20230821 | 105600 | 2173333100 | 22700 | 22650 | 22700 | 22650 | 105 |
| 523 | 20230821 | 105500 | 2170954600 | 22700 | 22650 | 22700 | 22650 | 10 |
| 524 | 20230821 | 105400 | 2170728050 | 22700 | 22700 | 22700 | 22700 | 106 |
| 525 | 20230821 | 105300 | 2168321850 | 22700 | 22650 | 22700 | 22650 | 455 |
| 526 | 20230821 | 105200 | 2158001300 | 22650 | 22600 | 22650 | 22600 | 835 |
| 527 | 20230821 | 105100 | 2139116550 | 22650 | 22700 | 22700 | 22650 | 190 |
| 528 | 20230821 | 105000 | 2134813000 | 22700 | 22750 | 22750 | 22700 | 843 |
| 529 | 20230821 | 104900 | 2115651000 | 22800 | 22750 | 22800 | 22750 | 834 |
| 530 | 20230821 | 104800 | 2096676200 | 22700 | 22650 | 22700 | 22650 | 602 |
| 531 | 20230821 | 104700 | 2083032250 | 22650 | 22750 | 22750 | 22650 | 1031 |
| 532 | 20230821 | 104600 | 2059612850 | 22750 | 22800 | 22800 | 22750 | 990 |
| 533 | 20230821 | 104500 | 2037090200 | 22800 | 22750 | 22800 | 22750 | 497 |
| 534 | 20230821 | 104400 | 2025781900 | 22750 | 22750 | 22750 | 22750 | 200 |
| 535 | 20230821 | 104300 | 2021231900 | 22750 | 22750 | 22750 | 22750 | 217 |
| 536 | 20230821 | 104200 | 2016295150 | 22750 | 22750 | 22750 | 22750 | 765 |
| 537 | 20230821 | 104100 | 1998891400 | 22750 | 22750 | 22750 | 22750 | 86 |
| 538 | 20230821 | 104000 | 1996934900 | 22750 | 22750 | 22750 | 22700 | 465 |
| 539 | 20230821 | 103900 | 1986371150 | 22750 | 22750 | 22750 | 22750 | 180 |
| 540 | 20230821 | 103800 | 1982276150 | 22750 | 22750 | 22750 | 22750 | 1188 |
| 541 | 20230821 | 103700 | 1955249150 | 22750 | 22800 | 22800 | 22750 | 359 |
| 542 | 20230821 | 103600 | 1947065300 | 22800 | 22850 | 22850 | 22750 | 665 |
| 543 | 20230821 | 103500 | 1931903450 | 22850 | 22850 | 22850 | 22800 | 4298 |
| 544 | 20230821 | 103400 | 1833756750 | 22850 | 22850 | 22900 | 22850 | 266 |
| 545 | 20230821 | 103300 | 1827677900 | 22900 | 22900 | 22900 | 22850 | 255 |
| 546 | 20230821 | 103200 | 1821838750 | 22850 | 22850 | 22900 | 22850 | 2366 |
| 547 | 20230821 | 103100 | 1767679650 | 22850 | 22700 | 22850 | 22700 | 3917 |
| 548 | 20230821 | 103000 | 1678402800 | 22750 | 22750 | 22750 | 22700 | 561 |
| 549 | 20230821 | 102900 | 1665641250 | 22750 | 22650 | 22750 | 22650 | 1922 |
| 550 | 20230821 | 102800 | 1622020700 | 22650 | 22650 | 22650 | 22650 | 480 |
| 551 | 20230821 | 102700 | 1611148700 | 22650 | 22650 | 22650 | 22650 | 526 |
| 552 | 20230821 | 102600 | 1599234800 | 22700 | 22700 | 22750 | 22700 | 2414 |
| 553 | 20230821 | 102500 | 1544410150 | 22700 | 22650 | 22750 | 22650 | 1776 |
| 554 | 20230821 | 102400 | 1504101050 | 22650 | 22550 | 22650 | 22550 | 2150 |
| 555 | 20230821 | 102300 | 1455520400 | 22550 | 22450 | 22550 | 22450 | 2402 |
| 556 | 20230821 | 102200 | 1401467650 | 22450 | 22450 | 22450 | 22400 | 938 |
| 557 | 20230821 | 102100 | 1380410550 | 22400 | 22400 | 22400 | 22400 | 612 |
| 558 | 20230821 | 102000 | 1366701750 | 22350 | 22350 | 22350 | 22300 | 1048 |
| 559 | 20230821 | 101900 | 1343290650 | 22300 | 22400 | 22400 | 22300 | 2208 |
| 560 | 20230821 | 101800 | 1293942800 | 22400 | 22300 | 22400 | 22250 | 1984 |
| 561 | 20230821 | 101700 | 1249576500 | 22300 | 22300 | 22300 | 22300 | 111 |
| 562 | 20230821 | 101600 | 1247101200 | 22350 | 22300 | 22350 | 22300 | 88 |
| 563 | 20230821 | 101500 | 1245136300 | 22300 | 22350 | 22350 | 22300 | 63 |
| 564 | 20230821 | 101400 | 1243731150 | 22300 | 22350 | 22350 | 22300 | 1765 |
| 565 | 20230821 | 101300 | 1204329450 | 22300 | 22300 | 22300 | 22300 | 1 |
| 566 | 20230821 | 101200 | 1204307150 | 22300 | 22300 | 22300 | 22300 | 1210 |
| 567 | 20230821 | 101100 | 1177324150 | 22350 | 22300 | 22350 | 22300 | 70 |
| 568 | 20230821 | 101000 | 1175763000 | 22350 | 22300 | 22350 | 22300 | 131 |
| 569 | 20230821 | 100900 | 1172841650 | 22300 | 22300 | 22300 | 22300 | 101 |
| 570 | 20230821 | 100800 | 1170589350 | 22300 | 22350 | 22350 | 22300 | 16 |
| 571 | 20230821 | 100700 | 1170232300 | 22300 | 22350 | 22350 | 22300 | 265 |
| 572 | 20230821 | 100600 | 1164322150 | 22350 | 22350 | 22350 | 22350 | 572 |
| 573 | 20230821 | 100500 | 1151537950 | 22350 | 22400 | 22400 | 22300 | 486 |
| 574 | 20230821 | 100400 | 1140677600 | 22350 | 22350 | 22350 | 22350 | 867 |
| 575 | 20230821 | 100300 | 1121300150 | 22400 | 22350 | 22400 | 22350 | 312 |
| 576 | 20230821 | 100200 | 1114325950 | 22350 | 22250 | 22400 | 22250 | 1164 |
| 577 | 20230821 | 100100 | 1088353800 | 22250 | 22250 | 22250 | 22250 | 10 |
| 578 | 20230821 | 100000 | 1088131300 | 22250 | 22250 | 22300 | 22250 | 426 |
| 579 | 20230821 | 095900 | 1078652750 | 22200 | 22200 | 22200 | 22200 | 77 |
| 580 | 20230821 | 095800 | 1076943350 | 22150 | 22200 | 22200 | 22150 | 365 |
| 581 | 20230821 | 095700 | 1068858450 | 22150 | 22200 | 22200 | 22150 | 22 |
| 582 | 20230821 | 095600 | 1068371050 | 22200 | 22200 | 22250 | 22200 | 710 |
| 583 | 20230821 | 095500 | 1052608900 | 22200 | 22250 | 22250 | 22200 | 271 |
| 584 | 20230821 | 095400 | 1046592650 | 22250 | 22250 | 22250 | 22150 | 3240 |
| 585 | 20230821 | 095300 | 974769350 | 22250 | 22250 | 22250 | 22250 | 1153 |
| 586 | 20230821 | 095200 | 949115100 | 22250 | 22250 | 22250 | 22250 | 1 |
| 587 | 20230821 | 095100 | 949092850 | 22250 | 22200 | 22250 | 22200 | 5 |
| 588 | 20230821 | 095000 | 948981700 | 22200 | 22200 | 22250 | 22200 | 117 |
| 589 | 20230821 | 094900 | 946383350 | 22150 | 22200 | 22200 | 22150 | 131 |
| 590 | 20230821 | 094800 | 943475700 | 22200 | 22250 | 22250 | 22200 | 2592 |
| 591 | 20230821 | 094700 | 885924550 | 22250 | 22100 | 22250 | 22100 | 2035 |
| 592 | 20230821 | 094600 | 840792250 | 22200 | 22150 | 22200 | 22150 | 217 |
| 593 | 20230821 | 094500 | 835984700 | 22150 | 22150 | 22150 | 22150 | 182 |
| 594 | 20230821 | 094400 | 831953400 | 22200 | 22150 | 22200 | 22150 | 79 |
| 595 | 20230821 | 094300 | 830203000 | 22150 | 22150 | 22150 | 22150 | 110 |
| 596 | 20230821 | 094200 | 827766500 | 22150 | 22250 | 22250 | 22150 | 799 |
| 597 | 20230821 | 094100 | 810026200 | 22300 | 22300 | 22300 | 22300 | 83 |
| 598 | 20230821 | 094000 | 808175300 | 22300 | 22250 | 22300 | 22250 | 437 |
| 599 | 20230821 | 093900 | 798449800 | 22250 | 22200 | 22300 | 22200 | 822 |
| 600 | 20230821 | 093800 | 780189300 | 22150 | 22150 | 22150 | 22150 | 46 |
| 601 | 20230821 | 093700 | 779170400 | 22150 | 22100 | 22150 | 22100 | 173 |
| 602 | 20230821 | 093600 | 775341850 | 22050 | 22050 | 22050 | 22050 | 593 |
| 603 | 20230821 | 093500 | 762266200 | 22050 | 22050 | 22050 | 22000 | 133 |
| 604 | 20230821 | 093400 | 759339800 | 22050 | 22050 | 22050 | 22050 | 43 |
| 605 | 20230821 | 093300 | 758391650 | 22050 | 22050 | 22050 | 22050 | 854 |
| 606 | 20230821 | 093200 | 739560950 | 22050 | 22050 | 22100 | 22050 | 1225 |
| 607 | 20230821 | 093100 | 712547950 | 22000 | 22050 | 22050 | 22000 | 426 |
| 608 | 20230821 | 093000 | 703175900 | 22000 | 22000 | 22050 | 22000 | 2168 |
| 609 | 20230821 | 092900 | 655478700 | 22000 | 22000 | 22000 | 22000 | 191 |
| 610 | 20230821 | 092800 | 651276700 | 22000 | 21950 | 22050 | 21950 | 435 |
| 611 | 20230821 | 092700 | 641706500 | 21950 | 21950 | 22000 | 21950 | 204 |
| 612 | 20230821 | 092600 | 637228500 | 21950 | 22050 | 22050 | 21950 | 3223 |
| 613 | 20230821 | 092500 | 566307900 | 22000 | 22000 | 22000 | 21950 | 947 |
| 614 | 20230821 | 092400 | 545481400 | 22000 | 21950 | 22000 | 21900 | 429 |
| 615 | 20230821 | 092300 | 536069600 | 21950 | 22100 | 22100 | 21950 | 2037 |
| 616 | 20230821 | 092200 | 491254700 | 22100 | 22150 | 22150 | 22100 | 1315 |
| 617 | 20230821 | 092100 | 462179850 | 22150 | 22100 | 22200 | 22100 | 1327 |
| 618 | 20230821 | 092000 | 432778900 | 22100 | 22000 | 22100 | 21950 | 537 |
| 619 | 20230821 | 091900 | 420957650 | 22000 | 21900 | 22000 | 21900 | 483 |
| 620 | 20230821 | 091800 | 410373200 | 21850 | 21850 | 21850 | 21850 | 471 |
| 621 | 20230821 | 091700 | 400081850 | 21850 | 21850 | 21850 | 21850 | 88 |
| 622 | 20230821 | 091600 | 398159050 | 21850 | 21800 | 21850 | 21750 | 391 |
| 623 | 20230821 | 091500 | 389626500 | 21800 | 21800 | 21800 | 21800 | 200 |
| 624 | 20230821 | 091400 | 385266500 | 21950 | 21950 | 21950 | 21950 | 8 |
| 625 | 20230821 | 091300 | 385090900 | 21900 | 21800 | 21900 | 21800 | 1316 |
| 626 | 20230821 | 091200 | 356285350 | 21800 | 21750 | 21800 | 21750 | 374 |
| 627 | 20230821 | 091100 | 348140200 | 21800 | 21900 | 21900 | 21800 | 246 |
| 628 | 20230821 | 091000 | 342777200 | 21800 | 21700 | 21800 | 21700 | 655 |
| 629 | 20230821 | 090900 | 328541600 | 21700 | 21750 | 21900 | 21650 | 1129 |
| 630 | 20230821 | 090800 | 304049900 | 21750 | 21800 | 21950 | 21750 | 614 |
| 631 | 20230821 | 090700 | 290660200 | 21800 | 21950 | 21950 | 21800 | 1320 |
| 632 | 20230821 | 090600 | 261763550 | 22000 | 21850 | 22000 | 21850 | 433 |
| 633 | 20230821 | 090500 | 252288150 | 22000 | 22000 | 22000 | 21850 | 132 |
| 634 | 20230821 | 090400 | 249402150 | 22050 | 22050 | 22150 | 21850 | 2367 |
| 635 | 20230821 | 090300 | 197419350 | 22100 | 22150 | 22150 | 22100 | 77 |
| 636 | 20230821 | 090200 | 195715100 | 22150 | 22000 | 22200 | 22000 | 2139 |
| 637 | 20230821 | 090100 | 148528900 | 22000 | 22000 | 22000 | 22000 | 82 |
| 638 | 20230821 | 090000 | 146724900 | 22000 | 21700 | 22000 | 21700 | 6699 |