34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 3 | 20230821 | 185800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230821 | 185700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230821 | 185600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230821 | 185500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230821 | 185400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230821 | 185300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230821 | 185200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230821 | 185100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230821 | 185000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230821 | 184900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230821 | 184800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230821 | 184700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230821 | 184600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230821 | 184500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230821 | 184400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230821 | 184300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230821 | 184200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230821 | 184100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230821 | 184000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230821 | 183900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230821 | 183800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230821 | 183700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230821 | 183600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230821 | 183500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230821 | 183400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230821 | 183300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230821 | 183200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230821 | 183100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230821 | 183000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230821 | 182900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 33 | 20230821 | 182800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230821 | 182700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230821 | 182600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230821 | 182500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230821 | 182400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230821 | 182300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230821 | 182200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230821 | 182100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230821 | 182000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230821 | 181900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230821 | 181800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230821 | 181700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230821 | 181600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230821 | 181500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230821 | 181400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230821 | 181300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230821 | 181200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230821 | 181100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230821 | 181000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230821 | 180900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230821 | 180800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230821 | 180700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230821 | 180600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230821 | 180500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230821 | 180400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230821 | 180300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230821 | 180200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230821 | 180100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230821 | 180000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230821 | 175900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 63 | 20230821 | 175800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230821 | 175700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230821 | 175600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230821 | 175500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230821 | 175400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230821 | 175300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230821 | 175200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230821 | 175100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230821 | 175000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230821 | 174900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230821 | 174800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230821 | 174700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230821 | 174600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230821 | 174500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230821 | 174400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230821 | 174300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230821 | 174200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230821 | 174100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230821 | 174000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230821 | 173900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230821 | 173800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230821 | 173700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230821 | 173600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230821 | 173500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230821 | 173400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230821 | 173300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230821 | 173200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230821 | 173100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230821 | 173000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230821 | 172900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 93 | 20230821 | 172800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230821 | 172700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230821 | 172600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230821 | 172500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230821 | 172400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230821 | 172300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230821 | 172200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230821 | 172100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230821 | 172000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230821 | 171900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230821 | 171800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230821 | 171700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230821 | 171600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230821 | 171500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230821 | 171400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230821 | 171300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230821 | 171200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230821 | 171100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230821 | 171000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230821 | 170900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230821 | 170800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230821 | 170700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230821 | 170600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230821 | 170500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230821 | 170400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230821 | 170300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230821 | 170200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230821 | 170100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230821 | 170000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230821 | 165900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 123 | 20230821 | 165800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230821 | 165700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230821 | 165600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230821 | 165500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230821 | 165400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230821 | 165300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230821 | 165200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230821 | 165100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230821 | 165000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230821 | 164900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230821 | 164800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230821 | 164700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230821 | 164600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230821 | 164500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230821 | 164400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230821 | 164300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230821 | 164200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230821 | 164100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230821 | 164000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230821 | 163900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230821 | 163800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230821 | 163700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230821 | 163600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230821 | 163500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230821 | 163400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230821 | 163300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230821 | 163200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230821 | 163100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230821 | 163000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230821 | 162900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 153 | 20230821 | 162800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230821 | 162700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230821 | 162600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230821 | 162500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230821 | 162400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230821 | 162300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230821 | 162200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230821 | 162100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230821 | 162000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230821 | 161900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230821 | 161800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230821 | 161700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230821 | 161600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230821 | 161500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230821 | 161400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230821 | 161300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230821 | 161200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230821 | 161100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230821 | 161000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230821 | 160900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230821 | 160800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230821 | 160700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230821 | 160600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230821 | 160500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230821 | 160400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230821 | 160300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230821 | 160200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230821 | 160100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230821 | 160000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230821 | 155900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 183 | 20230821 | 155800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230821 | 155700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230821 | 155600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230821 | 155500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230821 | 155400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230821 | 155300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230821 | 155200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230821 | 155100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230821 | 155000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230821 | 154900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230821 | 154800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230821 | 154700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230821 | 154600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230821 | 154500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230821 | 154400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230821 | 154300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230821 | 154200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230821 | 154100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230821 | 154000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230821 | 153900 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230821 | 153800 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230821 | 153700 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230821 | 153600 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230821 | 153500 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230821 | 153400 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230821 | 153300 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230821 | 153200 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230821 | 153100 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230821 | 153000 | 416874852250 | 32950 | 32950 | 32950 | 32950 | 140017 |
| 212 | 20230821 | 152900 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 213 | 20230821 | 152800 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230821 | 152700 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230821 | 152600 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230821 | 152500 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230821 | 152400 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230821 | 152300 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230821 | 152200 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230821 | 152100 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230821 | 152000 | 412261292100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230821 | 151900 | 412261292100 | 32950 | 32950 | 33000 | 32850 | 53136 |
| 223 | 20230821 | 151800 | 410510955900 | 32900 | 32900 | 32950 | 32900 | 11118 |
| 224 | 20230821 | 151700 | 410145123550 | 32900 | 32900 | 32950 | 32850 | 21042 |
| 225 | 20230821 | 151600 | 409452818200 | 32900 | 32950 | 32950 | 32850 | 26659 |
| 226 | 20230821 | 151500 | 408575731850 | 32950 | 32950 | 33000 | 32900 | 14330 |
| 227 | 20230821 | 151400 | 408103522800 | 32950 | 32950 | 33000 | 32950 | 13366 |
| 228 | 20230821 | 151300 | 407662650200 | 33000 | 32900 | 33000 | 32900 | 20477 |
| 229 | 20230821 | 151200 | 406987655750 | 32900 | 32850 | 32950 | 32850 | 21451 |
| 230 | 20230821 | 151100 | 406282184650 | 32900 | 32950 | 32950 | 32850 | 10913 |
| 231 | 20230821 | 151000 | 405923276700 | 32950 | 32950 | 33000 | 32900 | 12543 |
| 232 | 20230821 | 150900 | 405509963950 | 32950 | 33050 | 33050 | 32950 | 12264 |
| 233 | 20230821 | 150800 | 405105235650 | 33050 | 33100 | 33100 | 33000 | 10731 |
| 234 | 20230821 | 150700 | 404750542150 | 33050 | 33050 | 33100 | 33000 | 20651 |
| 235 | 20230821 | 150600 | 404067989750 | 33050 | 33000 | 33050 | 33000 | 16196 |
| 236 | 20230821 | 150500 | 403532836950 | 33050 | 33000 | 33050 | 32950 | 13641 |
| 237 | 20230821 | 150400 | 403082367900 | 33000 | 33000 | 33050 | 32950 | 27349 |
| 238 | 20230821 | 150300 | 402179638350 | 33000 | 32950 | 33000 | 32900 | 20951 |
| 239 | 20230821 | 150200 | 401489664800 | 32950 | 32850 | 32950 | 32850 | 16839 |
| 240 | 20230821 | 150100 | 400935584300 | 32850 | 32800 | 32900 | 32800 | 12950 |
| 241 | 20230821 | 150000 | 400510120500 | 32800 | 32800 | 32900 | 32800 | 36513 |
| 242 | 20230821 | 145900 | 399311751750 | 32800 | 32950 | 32950 | 32800 | 22462 |
| 243 | 20230821 | 145800 | 398574007300 | 32900 | 32850 | 32950 | 32850 | 20851 |
| 244 | 20230821 | 145700 | 397888283450 | 32850 | 32950 | 33000 | 32800 | 67046 |
| 245 | 20230821 | 145600 | 395684813300 | 33000 | 33050 | 33100 | 32950 | 34120 |
| 246 | 20230821 | 145500 | 394558776500 | 33100 | 33050 | 33100 | 33050 | 9564 |
| 247 | 20230821 | 145400 | 394242542900 | 33050 | 33150 | 33150 | 33050 | 14068 |
| 248 | 20230821 | 145300 | 393777019350 | 33100 | 33150 | 33200 | 33100 | 7099 |
| 249 | 20230821 | 145200 | 393541848000 | 33150 | 33200 | 33200 | 33150 | 5858 |
| 250 | 20230821 | 145100 | 393347609300 | 33200 | 33200 | 33200 | 33150 | 4257 |
| 251 | 20230821 | 145000 | 393206451800 | 33150 | 33150 | 33250 | 33150 | 24149 |
| 252 | 20230821 | 144900 | 392404728250 | 33200 | 33150 | 33200 | 33150 | 13012 |
| 253 | 20230821 | 144800 | 391973316150 | 33150 | 33200 | 33200 | 33150 | 12319 |
| 254 | 20230821 | 144700 | 391564615850 | 33200 | 33200 | 33200 | 33150 | 4580 |
| 255 | 20230821 | 144600 | 391412684300 | 33150 | 33200 | 33200 | 33150 | 7949 |
| 256 | 20230821 | 144500 | 391148929700 | 33200 | 33100 | 33250 | 33100 | 43555 |
| 257 | 20230821 | 144400 | 389703602650 | 33100 | 33100 | 33150 | 33050 | 26855 |
| 258 | 20230821 | 144300 | 388814663850 | 33100 | 33150 | 33150 | 33050 | 8985 |
| 259 | 20230821 | 144200 | 388517329650 | 33100 | 33100 | 33150 | 33050 | 13598 |
| 260 | 20230821 | 144100 | 388067241100 | 33100 | 33100 | 33150 | 33050 | 21780 |
| 261 | 20230821 | 144000 | 387346565450 | 33100 | 33000 | 33100 | 33000 | 19556 |
| 262 | 20230821 | 143900 | 386700212900 | 33000 | 33050 | 33050 | 33000 | 10995 |
| 263 | 20230821 | 143800 | 386337278450 | 33000 | 33050 | 33100 | 33000 | 20931 |
| 264 | 20230821 | 143700 | 385645954450 | 33100 | 33150 | 33150 | 33050 | 9220 |
| 265 | 20230821 | 143600 | 385340700650 | 33150 | 33100 | 33200 | 33050 | 14950 |
| 266 | 20230821 | 143500 | 384845236850 | 33100 | 33000 | 33150 | 33000 | 32505 |
| 267 | 20230821 | 143400 | 383769323800 | 33000 | 33050 | 33050 | 32950 | 19071 |
| 268 | 20230821 | 143300 | 383139977600 | 33050 | 33050 | 33100 | 33000 | 10990 |
| 269 | 20230821 | 143200 | 382776798850 | 33050 | 33100 | 33100 | 33050 | 6728 |
| 270 | 20230821 | 143100 | 382554391100 | 33100 | 33100 | 33150 | 33050 | 18135 |
| 271 | 20230821 | 143000 | 381954319550 | 33050 | 33000 | 33100 | 32950 | 24080 |
| 272 | 20230821 | 142900 | 381159156400 | 33000 | 33100 | 33100 | 32950 | 55662 |
| 273 | 20230821 | 142800 | 379321380450 | 33100 | 33150 | 33150 | 33050 | 11611 |
| 274 | 20230821 | 142700 | 378937055850 | 33100 | 33100 | 33150 | 33100 | 4462 |
| 275 | 20230821 | 142600 | 378789294450 | 33100 | 33100 | 33150 | 33050 | 7400 |
| 276 | 20230821 | 142500 | 378544360550 | 33100 | 33150 | 33150 | 33100 | 10748 |
| 277 | 20230821 | 142400 | 378188582250 | 33100 | 33100 | 33150 | 33100 | 3280 |
| 278 | 20230821 | 142300 | 378079961650 | 33100 | 33100 | 33150 | 33100 | 4409 |
| 279 | 20230821 | 142200 | 377934004050 | 33150 | 33150 | 33200 | 33100 | 6452 |
| 280 | 20230821 | 142100 | 377720191700 | 33150 | 33200 | 33200 | 33150 | 6685 |
| 281 | 20230821 | 142000 | 377498557650 | 33150 | 33200 | 33200 | 33150 | 2499 |
| 282 | 20230821 | 141900 | 377415683800 | 33150 | 33200 | 33200 | 33150 | 6006 |
| 283 | 20230821 | 141800 | 377216541500 | 33200 | 33200 | 33250 | 33150 | 5466 |
| 284 | 20230821 | 141700 | 377035064100 | 33250 | 33200 | 33250 | 33150 | 5578 |
| 285 | 20230821 | 141600 | 376849881300 | 33200 | 33150 | 33200 | 33150 | 12669 |
| 286 | 20230821 | 141500 | 376429627900 | 33150 | 33100 | 33150 | 33100 | 5297 |
| 287 | 20230821 | 141400 | 376254252000 | 33100 | 33150 | 33150 | 33100 | 5823 |
| 288 | 20230821 | 141300 | 376061431000 | 33100 | 33150 | 33200 | 33100 | 8818 |
| 289 | 20230821 | 141200 | 375769166300 | 33150 | 33200 | 33200 | 33150 | 6547 |
| 290 | 20230821 | 141100 | 375552087300 | 33150 | 33150 | 33250 | 33150 | 10430 |
| 291 | 20230821 | 141000 | 375205979750 | 33150 | 33200 | 33200 | 33150 | 5682 |
| 292 | 20230821 | 140900 | 375017438150 | 33200 | 33200 | 33250 | 33150 | 5970 |
| 293 | 20230821 | 140800 | 374819207000 | 33250 | 33200 | 33250 | 33200 | 4200 |
| 294 | 20230821 | 140700 | 374679722050 | 33200 | 33250 | 33250 | 33200 | 8502 |
| 295 | 20230821 | 140600 | 374397444850 | 33250 | 33250 | 33300 | 33200 | 11578 |
| 296 | 20230821 | 140500 | 374012483500 | 33200 | 33250 | 33250 | 33200 | 3268 |
| 297 | 20230821 | 140400 | 373903942000 | 33250 | 33250 | 33300 | 33200 | 5671 |
| 298 | 20230821 | 140300 | 373715392650 | 33250 | 33200 | 33300 | 33200 | 14821 |
| 299 | 20230821 | 140200 | 373222835600 | 33200 | 33200 | 33250 | 33200 | 12088 |
| 300 | 20230821 | 140100 | 372821470750 | 33200 | 33250 | 33250 | 33200 | 1941 |
| 301 | 20230821 | 140000 | 372757000900 | 33250 | 33350 | 33350 | 33200 | 12509 |
| 302 | 20230821 | 135900 | 372340517150 | 33350 | 33300 | 33350 | 33250 | 16622 |
| 303 | 20230821 | 135800 | 371786923000 | 33250 | 33250 | 33300 | 33250 | 3832 |
| 304 | 20230821 | 135700 | 371659469100 | 33250 | 33250 | 33300 | 33150 | 6923 |
| 305 | 20230821 | 135600 | 371429378350 | 33200 | 33250 | 33300 | 33200 | 5953 |
| 306 | 20230821 | 135500 | 371231453000 | 33250 | 33250 | 33300 | 33200 | 10099 |
| 307 | 20230821 | 135400 | 370895688200 | 33250 | 33150 | 33250 | 33100 | 12181 |
| 308 | 20230821 | 135300 | 370491320350 | 33100 | 33050 | 33150 | 33050 | 12040 |
| 309 | 20230821 | 135200 | 370093179900 | 33050 | 33150 | 33150 | 33050 | 15833 |
| 310 | 20230821 | 135100 | 369569131350 | 33100 | 33100 | 33150 | 33100 | 7651 |
| 311 | 20230821 | 135000 | 369315622050 | 33100 | 33100 | 33150 | 33100 | 9643 |
| 312 | 20230821 | 134900 | 368996432650 | 33100 | 33150 | 33200 | 33100 | 11119 |
| 313 | 20230821 | 134800 | 368628069500 | 33200 | 33150 | 33200 | 33100 | 11759 |
| 314 | 20230821 | 134700 | 368238249000 | 33150 | 33150 | 33200 | 33100 | 27271 |
| 315 | 20230821 | 134600 | 367335040850 | 33150 | 33200 | 33200 | 33150 | 14667 |
| 316 | 20230821 | 134500 | 366848548650 | 33200 | 33250 | 33300 | 33150 | 23043 |
| 317 | 20230821 | 134400 | 366083134600 | 33250 | 33550 | 33550 | 33250 | 81159 |
| 318 | 20230821 | 134300 | 363367413650 | 33550 | 33500 | 33550 | 33450 | 74501 |
| 319 | 20230821 | 134200 | 360871275150 | 33450 | 33500 | 33500 | 33400 | 39186 |
| 320 | 20230821 | 134100 | 359560175400 | 33500 | 33500 | 33500 | 33400 | 29373 |
| 321 | 20230821 | 134000 | 358577009150 | 33500 | 33300 | 33500 | 33250 | 81700 |
| 322 | 20230821 | 133900 | 355847436450 | 33300 | 33300 | 33300 | 33250 | 12394 |
| 323 | 20230821 | 133800 | 355434872600 | 33300 | 33300 | 33350 | 33250 | 11401 |
| 324 | 20230821 | 133700 | 355055215450 | 33300 | 33300 | 33350 | 33250 | 16792 |
| 325 | 20230821 | 133600 | 354496071650 | 33300 | 33300 | 33300 | 33250 | 12462 |
| 326 | 20230821 | 133500 | 354081148800 | 33300 | 33350 | 33350 | 33300 | 24182 |
| 327 | 20230821 | 133400 | 353275010250 | 33350 | 33250 | 33350 | 33200 | 28836 |
| 328 | 20230821 | 133300 | 352314967650 | 33200 | 33150 | 33200 | 33100 | 11980 |
| 329 | 20230821 | 133200 | 351917394300 | 33150 | 33150 | 33150 | 33100 | 5369 |
| 330 | 20230821 | 133100 | 351739557400 | 33150 | 33200 | 33200 | 33150 | 3086 |
| 331 | 20230821 | 133000 | 351637233550 | 33200 | 33100 | 33200 | 33100 | 10500 |
| 332 | 20230821 | 132900 | 351289245700 | 33100 | 33150 | 33200 | 33100 | 6819 |
| 333 | 20230821 | 132800 | 351063293600 | 33150 | 33150 | 33200 | 33150 | 5411 |
| 334 | 20230821 | 132700 | 350883837600 | 33200 | 33150 | 33200 | 33150 | 5351 |
| 335 | 20230821 | 132600 | 350706422250 | 33150 | 33200 | 33250 | 33150 | 5419 |
| 336 | 20230821 | 132500 | 350526588350 | 33200 | 33200 | 33250 | 33200 | 5904 |
| 337 | 20230821 | 132400 | 350330563100 | 33200 | 33250 | 33250 | 33150 | 6785 |
| 338 | 20230821 | 132300 | 350105306600 | 33250 | 33250 | 33300 | 33200 | 5527 |
| 339 | 20230821 | 132200 | 349921478950 | 33300 | 33300 | 33300 | 33200 | 13823 |
| 340 | 20230821 | 132100 | 349461757300 | 33300 | 33300 | 33350 | 33250 | 9723 |
| 341 | 20230821 | 132000 | 349138088000 | 33300 | 33400 | 33400 | 33300 | 20969 |
| 342 | 20230821 | 131900 | 348438822250 | 33400 | 33300 | 33400 | 33300 | 18353 |
| 343 | 20230821 | 131800 | 347826606800 | 33300 | 33350 | 33350 | 33250 | 14923 |
| 344 | 20230821 | 131700 | 347329512200 | 33300 | 33250 | 33350 | 33250 | 14994 |
| 345 | 20230821 | 131600 | 346830131000 | 33250 | 33200 | 33300 | 33200 | 14456 |
| 346 | 20230821 | 131500 | 346349357950 | 33200 | 33300 | 33300 | 33200 | 13219 |
| 347 | 20230821 | 131400 | 345909687750 | 33250 | 33150 | 33300 | 33150 | 16986 |
| 348 | 20230821 | 131300 | 345345647900 | 33150 | 33150 | 33200 | 33100 | 6718 |
| 349 | 20230821 | 131200 | 345122946550 | 33150 | 33050 | 33150 | 33050 | 9737 |
| 350 | 20230821 | 131100 | 344800407050 | 33050 | 32950 | 33050 | 32950 | 9930 |
| 351 | 20230821 | 131000 | 344472613600 | 32950 | 32950 | 33000 | 32950 | 5249 |
| 352 | 20230821 | 130900 | 344299569500 | 32950 | 32950 | 33000 | 32950 | 8898 |
| 353 | 20230821 | 130800 | 344006198300 | 33000 | 32950 | 33100 | 32950 | 12485 |
| 354 | 20230821 | 130700 | 343594290500 | 32950 | 32950 | 33000 | 32950 | 10569 |
| 355 | 20230821 | 130600 | 343245871400 | 33000 | 33050 | 33100 | 33000 | 8604 |
| 356 | 20230821 | 130500 | 342961829400 | 33050 | 33050 | 33200 | 33000 | 24671 |
| 357 | 20230821 | 130400 | 342145535300 | 33050 | 33050 | 33100 | 33050 | 6677 |
| 358 | 20230821 | 130300 | 341924846150 | 33100 | 33050 | 33100 | 33050 | 5008 |
| 359 | 20230821 | 130200 | 341759152750 | 33050 | 33000 | 33100 | 32900 | 36631 |
| 360 | 20230821 | 130100 | 340551526250 | 33000 | 33050 | 33100 | 33000 | 25017 |
| 361 | 20230821 | 130000 | 339725363000 | 33100 | 33150 | 33200 | 33050 | 16458 |
| 362 | 20230821 | 125900 | 339180325600 | 33150 | 33150 | 33200 | 33150 | 7599 |
| 363 | 20230821 | 125800 | 338928399300 | 33150 | 33150 | 33200 | 33100 | 11117 |
| 364 | 20230821 | 125700 | 338560058200 | 33150 | 33200 | 33250 | 33150 | 11381 |
| 365 | 20230821 | 125600 | 338182536000 | 33200 | 33300 | 33300 | 33200 | 9199 |
| 366 | 20230821 | 125500 | 337877011400 | 33250 | 33300 | 33300 | 33250 | 5630 |
| 367 | 20230821 | 125400 | 337689764100 | 33250 | 33250 | 33300 | 33200 | 5745 |
| 368 | 20230821 | 125300 | 337498729200 | 33300 | 33250 | 33300 | 33250 | 11991 |
| 369 | 20230821 | 125200 | 337099934500 | 33250 | 33300 | 33350 | 33250 | 16600 |
| 370 | 20230821 | 125100 | 336547231950 | 33300 | 33400 | 33450 | 33300 | 22202 |
| 371 | 20230821 | 125000 | 335806277600 | 33400 | 33400 | 33450 | 33400 | 7742 |
| 372 | 20230821 | 124900 | 335547518850 | 33400 | 33450 | 33450 | 33350 | 20981 |
| 373 | 20230821 | 124800 | 334846521600 | 33450 | 33350 | 33450 | 33350 | 49890 |
| 374 | 20230821 | 124700 | 333180105550 | 33350 | 33300 | 33350 | 33250 | 26428 |
| 375 | 20230821 | 124600 | 332299391800 | 33250 | 33300 | 33300 | 33250 | 5410 |
| 376 | 20230821 | 124500 | 332119320050 | 33300 | 33250 | 33300 | 33200 | 7790 |
| 377 | 20230821 | 124400 | 331860246700 | 33250 | 33300 | 33350 | 33200 | 25488 |
| 378 | 20230821 | 124300 | 331011775200 | 33300 | 33250 | 33300 | 33250 | 13986 |
| 379 | 20230821 | 124200 | 330546150100 | 33300 | 33150 | 33300 | 33150 | 20938 |
| 380 | 20230821 | 124100 | 329850486500 | 33150 | 33200 | 33200 | 33150 | 3575 |
| 381 | 20230821 | 124000 | 329731869050 | 33150 | 33150 | 33200 | 33100 | 6883 |
| 382 | 20230821 | 123900 | 329503685900 | 33150 | 33150 | 33200 | 33100 | 7112 |
| 383 | 20230821 | 123800 | 329267965600 | 33150 | 33200 | 33250 | 33150 | 11718 |
| 384 | 20230821 | 123700 | 328879126700 | 33200 | 33200 | 33250 | 33150 | 8320 |
| 385 | 20230821 | 123600 | 328602851300 | 33150 | 33250 | 33300 | 33150 | 17531 |
| 386 | 20230821 | 123500 | 328020571150 | 33200 | 33150 | 33350 | 33150 | 65493 |
| 387 | 20230821 | 123400 | 325841983850 | 33200 | 33150 | 33200 | 33150 | 4185 |
| 388 | 20230821 | 123300 | 325703184300 | 33150 | 33150 | 33200 | 33150 | 3185 |
| 389 | 20230821 | 123200 | 325597547450 | 33200 | 33100 | 33200 | 33100 | 6139 |
| 390 | 20230821 | 123100 | 325394122500 | 33100 | 33100 | 33200 | 33100 | 12499 |
| 391 | 20230821 | 123000 | 324980176350 | 33150 | 33100 | 33150 | 33100 | 3116 |
| 392 | 20230821 | 122900 | 324876902000 | 33150 | 33100 | 33200 | 33100 | 21640 |
| 393 | 20230821 | 122800 | 324159456350 | 33150 | 33050 | 33150 | 33050 | 11300 |
| 394 | 20230821 | 122700 | 323785476700 | 33100 | 33100 | 33100 | 33050 | 4974 |
| 395 | 20230821 | 122600 | 323620890850 | 33100 | 33050 | 33100 | 33050 | 4818 |
| 396 | 20230821 | 122500 | 323461517000 | 33100 | 33100 | 33100 | 33050 | 18511 |
| 397 | 20230821 | 122400 | 322849404800 | 33050 | 33050 | 33100 | 33050 | 2690 |
| 398 | 20230821 | 122300 | 322760440900 | 33100 | 33050 | 33100 | 33050 | 7819 |
| 399 | 20230821 | 122200 | 322501902750 | 33100 | 33150 | 33150 | 33050 | 5901 |
| 400 | 20230821 | 122100 | 322306555100 | 33150 | 33050 | 33200 | 33050 | 23631 |
| 401 | 20230821 | 122000 | 321523958950 | 33050 | 33150 | 33150 | 33000 | 25715 |
| 402 | 20230821 | 121900 | 320673475950 | 33100 | 33150 | 33200 | 33100 | 10754 |
| 403 | 20230821 | 121800 | 320317317400 | 33200 | 33150 | 33200 | 33100 | 7910 |
| 404 | 20230821 | 121700 | 320055107700 | 33150 | 33150 | 33200 | 33100 | 8871 |
| 405 | 20230821 | 121600 | 319761068250 | 33200 | 33200 | 33200 | 33100 | 16001 |
| 406 | 20230821 | 121500 | 319230449450 | 33200 | 33100 | 33200 | 33100 | 12937 |
| 407 | 20230821 | 121400 | 318801617900 | 33100 | 33100 | 33150 | 33100 | 5037 |
| 408 | 20230821 | 121300 | 318634675800 | 33100 | 33050 | 33200 | 33050 | 18292 |
| 409 | 20230821 | 121200 | 318028450200 | 33050 | 33050 | 33100 | 33050 | 6613 |
| 410 | 20230821 | 121100 | 317809734000 | 33050 | 33100 | 33100 | 33050 | 10281 |
| 411 | 20230821 | 121000 | 317469818850 | 33100 | 33100 | 33150 | 33100 | 13464 |
| 412 | 20230821 | 120900 | 317024114100 | 33100 | 33200 | 33250 | 33100 | 40734 |
| 413 | 20230821 | 120800 | 315672771800 | 33200 | 33150 | 33200 | 33100 | 19305 |
| 414 | 20230821 | 120700 | 315032673950 | 33150 | 33050 | 33150 | 33000 | 22530 |
| 415 | 20230821 | 120600 | 314286929150 | 33050 | 33100 | 33100 | 33000 | 22518 |
| 416 | 20230821 | 120500 | 313542403200 | 33100 | 33000 | 33100 | 33000 | 10104 |
| 417 | 20230821 | 120400 | 313208431000 | 33050 | 33050 | 33050 | 33000 | 3964 |
| 418 | 20230821 | 120300 | 313077515400 | 33000 | 33050 | 33050 | 33000 | 5616 |
| 419 | 20230821 | 120200 | 312892011450 | 33000 | 33000 | 33050 | 32950 | 17229 |
| 420 | 20230821 | 120100 | 312323527800 | 33000 | 32950 | 33000 | 32900 | 10139 |
| 421 | 20230821 | 120000 | 311989501150 | 32950 | 32950 | 33000 | 32900 | 8951 |
| 422 | 20230821 | 115900 | 311694428300 | 32950 | 32950 | 33000 | 32900 | 9842 |
| 423 | 20230821 | 115800 | 311370125350 | 32950 | 32800 | 33000 | 32800 | 17531 |
| 424 | 20230821 | 115700 | 310793949050 | 32850 | 32900 | 32900 | 32800 | 8766 |
| 425 | 20230821 | 115600 | 310506086250 | 32900 | 32950 | 33000 | 32850 | 14558 |
| 426 | 20230821 | 115500 | 310026935000 | 32950 | 33050 | 33050 | 32950 | 10191 |
| 427 | 20230821 | 115400 | 309690796250 | 33050 | 33050 | 33100 | 32950 | 17954 |
| 428 | 20230821 | 115300 | 309097994550 | 33050 | 33000 | 33100 | 32950 | 62392 |
| 429 | 20230821 | 115200 | 307037726250 | 33000 | 32900 | 33000 | 32900 | 19463 |
| 430 | 20230821 | 115100 | 306396315800 | 32950 | 32950 | 32950 | 32900 | 3829 |
| 431 | 20230821 | 115000 | 306270253600 | 32900 | 32850 | 32950 | 32800 | 15919 |
| 432 | 20230821 | 114900 | 305747190050 | 32800 | 32850 | 32900 | 32800 | 8459 |
| 433 | 20230821 | 114800 | 305469322750 | 32850 | 32950 | 32950 | 32850 | 14114 |
| 434 | 20230821 | 114700 | 305005130500 | 32950 | 32900 | 32950 | 32850 | 14103 |
| 435 | 20230821 | 114600 | 304540949200 | 32950 | 32800 | 33000 | 32800 | 40089 |
| 436 | 20230821 | 114500 | 303220659800 | 32850 | 32850 | 32850 | 32800 | 7039 |
| 437 | 20230821 | 114400 | 302989685050 | 32800 | 32750 | 32900 | 32750 | 21903 |
| 438 | 20230821 | 114300 | 302270388250 | 32750 | 32750 | 32800 | 32700 | 39644 |
| 439 | 20230821 | 114200 | 300971476550 | 32750 | 32800 | 32850 | 32750 | 16497 |
| 440 | 20230821 | 114100 | 300430564450 | 32850 | 32750 | 32850 | 32700 | 70307 |
| 441 | 20230821 | 114000 | 298128258400 | 32750 | 32950 | 32950 | 32750 | 51424 |
| 442 | 20230821 | 113900 | 296440705050 | 32900 | 32950 | 33050 | 32900 | 28426 |
| 443 | 20230821 | 113800 | 295503502150 | 32950 | 32850 | 32950 | 32850 | 23044 |
| 444 | 20230821 | 113700 | 294745137400 | 32850 | 32950 | 32950 | 32850 | 35951 |
| 445 | 20230821 | 113600 | 293563257150 | 32900 | 33000 | 33000 | 32900 | 19900 |
| 446 | 20230821 | 113500 | 292907118750 | 32950 | 32800 | 33000 | 32800 | 53913 |
| 447 | 20230821 | 113400 | 291133006500 | 32800 | 32950 | 33000 | 32800 | 55852 |
| 448 | 20230821 | 113300 | 289295769200 | 32950 | 33050 | 33050 | 32900 | 66649 |
| 449 | 20230821 | 113200 | 287098213550 | 33000 | 33050 | 33100 | 33000 | 18375 |
| 450 | 20230821 | 113100 | 286491569450 | 33050 | 33150 | 33200 | 33000 | 39166 |
| 451 | 20230821 | 113000 | 285195719450 | 33150 | 33200 | 33200 | 33100 | 13269 |
| 452 | 20230821 | 112900 | 284755675650 | 33100 | 33250 | 33250 | 33100 | 17074 |
| 453 | 20230821 | 112800 | 284189038350 | 33250 | 33300 | 33300 | 33200 | 11440 |
| 454 | 20230821 | 112700 | 283808492400 | 33250 | 33300 | 33350 | 33200 | 22690 |
| 455 | 20230821 | 112600 | 283053655950 | 33350 | 33200 | 33350 | 33150 | 29317 |
| 456 | 20230821 | 112500 | 282078681100 | 33150 | 33100 | 33200 | 33050 | 25942 |
| 457 | 20230821 | 112400 | 281219491650 | 33100 | 33050 | 33100 | 33050 | 23769 |
| 458 | 20230821 | 112300 | 280433758050 | 33100 | 33250 | 33250 | 33050 | 18856 |
| 459 | 20230821 | 112200 | 279808940000 | 33250 | 33100 | 33250 | 33050 | 33460 |
| 460 | 20230821 | 112100 | 278699497800 | 33100 | 33000 | 33150 | 33000 | 62596 |
| 461 | 20230821 | 112000 | 276630272450 | 33050 | 33100 | 33200 | 33000 | 40461 |
| 462 | 20230821 | 111900 | 275291380150 | 33100 | 33150 | 33250 | 33050 | 54899 |
| 463 | 20230821 | 111800 | 273474222950 | 33200 | 33150 | 33300 | 33100 | 38001 |
| 464 | 20230821 | 111700 | 272212972100 | 33150 | 33400 | 33400 | 33150 | 54748 |
| 465 | 20230821 | 111600 | 270392091950 | 33400 | 33350 | 33400 | 33300 | 31174 |
| 466 | 20230821 | 111500 | 269353043300 | 33350 | 33450 | 33500 | 33350 | 24912 |
| 467 | 20230821 | 111400 | 268520168000 | 33450 | 33500 | 33500 | 33400 | 20453 |
| 468 | 20230821 | 111300 | 267835791750 | 33500 | 33600 | 33600 | 33450 | 25226 |
| 469 | 20230821 | 111200 | 266990615950 | 33550 | 33700 | 33700 | 33550 | 29490 |
| 470 | 20230821 | 111100 | 265999552350 | 33700 | 33550 | 33700 | 33550 | 28144 |
| 471 | 20230821 | 111000 | 265053121800 | 33600 | 33650 | 33750 | 33550 | 44725 |
| 472 | 20230821 | 110900 | 263547335100 | 33700 | 33750 | 33750 | 33650 | 46545 |
| 473 | 20230821 | 110800 | 261978695000 | 33750 | 33600 | 33800 | 33600 | 81654 |
| 474 | 20230821 | 110700 | 259225245700 | 33650 | 33650 | 33750 | 33550 | 118232 |
| 475 | 20230821 | 110600 | 255242287200 | 33650 | 33300 | 33750 | 33300 | 296983 |
| 476 | 20230821 | 110500 | 245268381350 | 33350 | 33400 | 33400 | 33300 | 19285 |
| 477 | 20230821 | 110400 | 244625063200 | 33350 | 33300 | 33450 | 33250 | 63304 |
| 478 | 20230821 | 110300 | 242512754000 | 33300 | 33050 | 33300 | 33050 | 25275 |
| 479 | 20230821 | 110200 | 241673178950 | 33050 | 33250 | 33300 | 33050 | 28035 |
| 480 | 20230821 | 110100 | 240743606850 | 33250 | 33200 | 33300 | 33200 | 30955 |
| 481 | 20230821 | 110000 | 239714076150 | 33200 | 33050 | 33250 | 33000 | 47775 |
| 482 | 20230821 | 105900 | 238130836000 | 33000 | 33100 | 33100 | 32950 | 85915 |
| 483 | 20230821 | 105800 | 235294187050 | 33100 | 33150 | 33200 | 33050 | 22363 |
| 484 | 20230821 | 105700 | 234553192550 | 33150 | 33100 | 33200 | 33050 | 45050 |
| 485 | 20230821 | 105600 | 233061302900 | 33100 | 33250 | 33350 | 33100 | 37851 |
| 486 | 20230821 | 105500 | 231803294700 | 33250 | 33250 | 33350 | 33250 | 29822 |
| 487 | 20230821 | 105400 | 230810720100 | 33250 | 33100 | 33400 | 33100 | 58306 |
| 488 | 20230821 | 105300 | 228874159700 | 33100 | 33050 | 33300 | 33050 | 59876 |
| 489 | 20230821 | 105200 | 226889711600 | 33050 | 33350 | 33450 | 33050 | 92647 |
| 490 | 20230821 | 105100 | 223815100500 | 33400 | 33400 | 33400 | 33250 | 23514 |
| 491 | 20230821 | 105000 | 223031196700 | 33400 | 33300 | 33450 | 33200 | 35075 |
| 492 | 20230821 | 104900 | 221862044100 | 33300 | 33500 | 33550 | 33200 | 51329 |
| 493 | 20230821 | 104800 | 220151028950 | 33500 | 33300 | 33550 | 33200 | 54940 |
| 494 | 20230821 | 104700 | 218315573000 | 33250 | 33200 | 33450 | 33200 | 32517 |
| 495 | 20230821 | 104600 | 217231675850 | 33250 | 33450 | 33500 | 33200 | 45835 |
| 496 | 20230821 | 104500 | 215703788300 | 33450 | 33450 | 33600 | 33400 | 52648 |
| 497 | 20230821 | 104400 | 213938269850 | 33450 | 33350 | 33450 | 33250 | 37818 |
| 498 | 20230821 | 104300 | 212678076750 | 33300 | 33400 | 33500 | 33300 | 39778 |
| 499 | 20230821 | 104200 | 211349601300 | 33350 | 33600 | 33650 | 33350 | 70349 |
| 500 | 20230821 | 104100 | 208991663300 | 33600 | 33350 | 33650 | 33350 | 90801 |
| 501 | 20230821 | 104000 | 205948435400 | 33400 | 33450 | 33450 | 33250 | 43462 |
| 502 | 20230821 | 103900 | 204499007750 | 33400 | 33450 | 33450 | 33150 | 91816 |
| 503 | 20230821 | 103800 | 201440264800 | 33450 | 33200 | 33500 | 33150 | 81598 |
| 504 | 20230821 | 103700 | 198718543050 | 33150 | 33400 | 33400 | 33100 | 116878 |
| 505 | 20230821 | 103600 | 194834821000 | 33400 | 33550 | 33550 | 33350 | 82514 |
| 506 | 20230821 | 103500 | 192074975250 | 33500 | 33550 | 33700 | 33500 | 142798 |
| 507 | 20230821 | 103400 | 187277690050 | 33550 | 33250 | 33550 | 33200 | 139994 |
| 508 | 20230821 | 103300 | 182596126650 | 33300 | 33350 | 33450 | 33200 | 107022 |
| 509 | 20230821 | 103200 | 179029157450 | 33350 | 33250 | 33350 | 33100 | 142139 |
| 510 | 20230821 | 103100 | 174307475100 | 33250 | 33000 | 33250 | 32950 | 143662 |
| 511 | 20230821 | 103000 | 169555586900 | 33000 | 32850 | 33000 | 32800 | 146029 |
| 512 | 20230821 | 102900 | 164743979900 | 32850 | 32850 | 32900 | 32800 | 41892 |
| 513 | 20230821 | 102800 | 163366774950 | 32850 | 32800 | 32850 | 32700 | 30442 |
| 514 | 20230821 | 102700 | 162369024900 | 32800 | 32700 | 32900 | 32650 | 78493 |
| 515 | 20230821 | 102600 | 159795065050 | 32700 | 32750 | 32800 | 32650 | 62038 |
| 516 | 20230821 | 102500 | 157763145850 | 32800 | 32750 | 32800 | 32650 | 58617 |
| 517 | 20230821 | 102400 | 155844648900 | 32700 | 32450 | 32750 | 32400 | 72512 |
| 518 | 20230821 | 102300 | 153480216350 | 32450 | 32500 | 32500 | 32400 | 23890 |
| 519 | 20230821 | 102200 | 152704800450 | 32500 | 32400 | 32500 | 32350 | 42356 |
| 520 | 20230821 | 102100 | 151330799650 | 32350 | 32550 | 32600 | 32250 | 44595 |
| 521 | 20230821 | 102000 | 149884516550 | 32600 | 32600 | 32650 | 32150 | 108568 |
| 522 | 20230821 | 101900 | 146361157750 | 32600 | 32700 | 32800 | 32500 | 133105 |
| 523 | 20230821 | 101800 | 142010398900 | 32700 | 32550 | 32700 | 32450 | 73716 |
| 524 | 20230821 | 101700 | 139608891500 | 32550 | 32250 | 32550 | 32200 | 75643 |
| 525 | 20230821 | 101600 | 137162058050 | 32250 | 32550 | 32600 | 32200 | 115225 |
| 526 | 20230821 | 101500 | 133432017700 | 32550 | 32550 | 32700 | 32450 | 109453 |
| 527 | 20230821 | 101400 | 129865400550 | 32500 | 32300 | 32550 | 32300 | 144861 |
| 528 | 20230821 | 101300 | 125162773450 | 32300 | 32150 | 32350 | 32050 | 83657 |
| 529 | 20230821 | 101200 | 122467196900 | 32100 | 32350 | 32400 | 32100 | 108103 |
| 530 | 20230821 | 101100 | 118981474600 | 32350 | 32200 | 32450 | 32100 | 159941 |
| 531 | 20230821 | 101000 | 113814198550 | 32250 | 32050 | 32300 | 32050 | 173214 |
| 532 | 20230821 | 100900 | 108241364200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 533 | 20230821 | 100800 | 108241364200 | 32050 | 31950 | 32050 | 31900 | 164315 |
| 534 | 20230821 | 100700 | 102984055800 | 31950 | 31900 | 31950 | 31900 | 28034 |
| 535 | 20230821 | 100600 | 102088599100 | 31950 | 31900 | 31950 | 31750 | 63467 |
| 536 | 20230821 | 100500 | 100066891000 | 31850 | 31900 | 31900 | 31850 | 23602 |
| 537 | 20230821 | 100400 | 99314858350 | 31900 | 31850 | 31900 | 31800 | 20323 |
| 538 | 20230821 | 100300 | 98667369150 | 31800 | 31700 | 31900 | 31600 | 52005 |
| 539 | 20230821 | 100200 | 97017715250 | 31700 | 31700 | 31750 | 31650 | 21465 |
| 540 | 20230821 | 100100 | 96337291650 | 31700 | 31800 | 31950 | 31700 | 49797 |
| 541 | 20230821 | 100000 | 94749711800 | 31850 | 31800 | 31950 | 31750 | 70562 |
| 542 | 20230821 | 095900 | 92502648600 | 31800 | 31800 | 31850 | 31750 | 26329 |
| 543 | 20230821 | 095800 | 91665615200 | 31750 | 31850 | 31900 | 31700 | 43024 |
| 544 | 20230821 | 095700 | 90297199000 | 31850 | 31700 | 31900 | 31650 | 76004 |
| 545 | 20230821 | 095600 | 87877965900 | 31650 | 31700 | 31800 | 31650 | 31913 |
| 546 | 20230821 | 095500 | 86865269850 | 31650 | 31750 | 31800 | 31550 | 30217 |
| 547 | 20230821 | 095400 | 85908886650 | 31700 | 31550 | 31750 | 31550 | 22788 |
| 548 | 20230821 | 095300 | 85187692950 | 31600 | 31550 | 31600 | 31450 | 45214 |
| 549 | 20230821 | 095200 | 83762497900 | 31500 | 31750 | 31750 | 31400 | 70241 |
| 550 | 20230821 | 095100 | 81545503450 | 31750 | 31900 | 31900 | 31700 | 82010 |
| 551 | 20230821 | 095000 | 78937157200 | 31900 | 31700 | 31900 | 31650 | 108609 |
| 552 | 20230821 | 094900 | 75484950850 | 31650 | 31500 | 31750 | 31500 | 72375 |
| 553 | 20230821 | 094800 | 73195082450 | 31500 | 31600 | 31650 | 31450 | 39878 |
| 554 | 20230821 | 094700 | 71937196500 | 31550 | 31500 | 31600 | 31450 | 39994 |
| 555 | 20230821 | 094600 | 70676495350 | 31550 | 31350 | 31550 | 31300 | 49093 |
| 556 | 20230821 | 094500 | 69132075800 | 31300 | 31250 | 31350 | 31200 | 27106 |
| 557 | 20230821 | 094400 | 68283875150 | 31250 | 31450 | 31500 | 31200 | 33241 |
| 558 | 20230821 | 094300 | 67243846950 | 31450 | 31450 | 31500 | 31200 | 76609 |
| 559 | 20230821 | 094200 | 64843961400 | 31400 | 31600 | 31600 | 31350 | 61560 |
| 560 | 20230821 | 094100 | 62905827900 | 31600 | 31500 | 31800 | 31500 | 56543 |
| 561 | 20230821 | 094000 | 61114689250 | 31550 | 31750 | 31800 | 31500 | 97255 |
| 562 | 20230821 | 093900 | 58034013600 | 31800 | 31700 | 31800 | 31550 | 95793 |
| 563 | 20230821 | 093800 | 55001286750 | 31700 | 31350 | 31700 | 31300 | 146568 |
| 564 | 20230821 | 093700 | 50389254350 | 31350 | 31200 | 31400 | 31200 | 67787 |
| 565 | 20230821 | 093600 | 48265028750 | 31200 | 31450 | 31450 | 31200 | 65507 |
| 566 | 20230821 | 093500 | 46212092950 | 31450 | 31500 | 31500 | 31200 | 82141 |
| 567 | 20230821 | 093400 | 43634037400 | 31500 | 31100 | 31500 | 31000 | 133634 |
| 568 | 20230821 | 093300 | 39451854950 | 31100 | 30900 | 31150 | 30850 | 64853 |
| 569 | 20230821 | 093200 | 37437483550 | 30900 | 31000 | 31150 | 30800 | 104764 |
| 570 | 20230821 | 093100 | 34189086350 | 31000 | 30850 | 31000 | 30850 | 77505 |
| 571 | 20230821 | 093000 | 31791409650 | 30900 | 30800 | 30900 | 30750 | 37658 |
| 572 | 20230821 | 092900 | 30629562050 | 30800 | 30700 | 30850 | 30700 | 32334 |
| 573 | 20230821 | 092800 | 29633839800 | 30700 | 30800 | 30850 | 30600 | 42886 |
| 574 | 20230821 | 092700 | 28315240200 | 30800 | 30750 | 30800 | 30650 | 44784 |
| 575 | 20230821 | 092600 | 26938058200 | 30700 | 30550 | 30750 | 30500 | 52362 |
| 576 | 20230821 | 092500 | 25330415450 | 30550 | 30650 | 30700 | 30400 | 55608 |
| 577 | 20230821 | 092400 | 23628873150 | 30650 | 30200 | 30650 | 30150 | 85166 |
| 578 | 20230821 | 092300 | 21038889350 | 30200 | 30100 | 30250 | 30050 | 17743 |
| 579 | 20230821 | 092200 | 20503491250 | 30050 | 30150 | 30150 | 29900 | 17971 |
| 580 | 20230821 | 092100 | 19963935050 | 30100 | 30150 | 30200 | 30050 | 28874 |
| 581 | 20230821 | 092000 | 19093824150 | 30100 | 30250 | 30250 | 30100 | 18558 |
| 582 | 20230821 | 091900 | 18533495250 | 30200 | 30250 | 30300 | 30200 | 18926 |
| 583 | 20230821 | 091800 | 17961039700 | 30300 | 30300 | 30350 | 30250 | 14644 |
| 584 | 20230821 | 091700 | 17517351500 | 30300 | 30200 | 30350 | 30150 | 33162 |
| 585 | 20230821 | 091600 | 16513454850 | 30200 | 30250 | 30250 | 30150 | 17386 |
| 586 | 20230821 | 091500 | 15988147200 | 30250 | 30150 | 30300 | 30150 | 32540 |
| 587 | 20230821 | 091400 | 15004251300 | 30150 | 30050 | 30200 | 30050 | 23631 |
| 588 | 20230821 | 091300 | 14292230200 | 30100 | 29950 | 30100 | 29800 | 30214 |
| 589 | 20230821 | 091200 | 13386319750 | 29950 | 30000 | 30050 | 29900 | 17823 |
| 590 | 20230821 | 091100 | 12852567000 | 30000 | 29800 | 30100 | 29750 | 56838 |
| 591 | 20230821 | 091000 | 11148596250 | 29800 | 29800 | 29800 | 29750 | 9558 |
| 592 | 20230821 | 090900 | 10863871450 | 29750 | 29650 | 29850 | 29600 | 19002 |
| 593 | 20230821 | 090800 | 10299073600 | 29600 | 29650 | 29700 | 29600 | 14663 |
| 594 | 20230821 | 090700 | 9864625850 | 29650 | 29900 | 29900 | 29600 | 32609 |
| 595 | 20230821 | 090600 | 8894271500 | 29850 | 29750 | 29950 | 29650 | 24258 |
| 596 | 20230821 | 090500 | 8170358450 | 29700 | 29950 | 30000 | 29650 | 37640 |
| 597 | 20230821 | 090400 | 7047425150 | 30000 | 29800 | 30050 | 29800 | 38844 |
| 598 | 20230821 | 090300 | 5884102050 | 29850 | 29800 | 30050 | 29700 | 72576 |
| 599 | 20230821 | 090200 | 3715483900 | 29800 | 29700 | 29800 | 29450 | 40584 |
| 600 | 20230821 | 090100 | 2510804500 | 29750 | 29450 | 29800 | 29400 | 44138 |
| 601 | 20230821 | 090000 | 1204713400 | 29500 | 29150 | 29500 | 29150 | 40642 |