31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 3 | 20230821 | 184300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 4 | 20230821 | 184200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 5 | 20230821 | 184100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 6 | 20230821 | 184000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 7 | 20230821 | 183900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 8 | 20230821 | 183800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 9 | 20230821 | 183700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 10 | 20230821 | 183600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 11 | 20230821 | 183500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 12 | 20230821 | 183400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 13 | 20230821 | 183300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 14 | 20230821 | 183200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 15 | 20230821 | 183100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 16 | 20230821 | 183000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 17 | 20230821 | 182900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 18 | 20230821 | 182800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 19 | 20230821 | 182700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 20 | 20230821 | 182600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 21 | 20230821 | 182500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 22 | 20230821 | 182400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 23 | 20230821 | 182300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 24 | 20230821 | 182200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 25 | 20230821 | 182100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 26 | 20230821 | 182000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 27 | 20230821 | 181900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 28 | 20230821 | 181800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 29 | 20230821 | 181700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 30 | 20230821 | 181600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 31 | 20230821 | 181500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 32 | 20230821 | 181400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 33 | 20230821 | 181300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 34 | 20230821 | 181200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 35 | 20230821 | 181100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 36 | 20230821 | 181000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 37 | 20230821 | 180900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 38 | 20230821 | 180800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 39 | 20230821 | 180700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 40 | 20230821 | 180600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 41 | 20230821 | 180500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 42 | 20230821 | 180400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 43 | 20230821 | 180300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 44 | 20230821 | 180200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 45 | 20230821 | 180100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 46 | 20230821 | 180000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 47 | 20230821 | 175900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 48 | 20230821 | 175800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 49 | 20230821 | 175700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 50 | 20230821 | 175600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 51 | 20230821 | 175500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 52 | 20230821 | 175400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 53 | 20230821 | 175300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 54 | 20230821 | 175200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 55 | 20230821 | 175100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 56 | 20230821 | 175000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 57 | 20230821 | 174900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 58 | 20230821 | 174800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 59 | 20230821 | 174700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 60 | 20230821 | 174600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 61 | 20230821 | 174500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 62 | 20230821 | 174400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 63 | 20230821 | 174300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 64 | 20230821 | 174200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 65 | 20230821 | 174100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 66 | 20230821 | 174000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 67 | 20230821 | 173900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 68 | 20230821 | 173800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 69 | 20230821 | 173700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 70 | 20230821 | 173600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 71 | 20230821 | 173500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 72 | 20230821 | 173400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 73 | 20230821 | 173300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 74 | 20230821 | 173200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 75 | 20230821 | 173100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 76 | 20230821 | 173000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 77 | 20230821 | 172900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 78 | 20230821 | 172800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 79 | 20230821 | 172700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 80 | 20230821 | 172600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 81 | 20230821 | 172500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 82 | 20230821 | 172400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 83 | 20230821 | 172300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 84 | 20230821 | 172200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 85 | 20230821 | 172100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 86 | 20230821 | 172000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 87 | 20230821 | 171900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 88 | 20230821 | 171800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 89 | 20230821 | 171700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 90 | 20230821 | 171600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 91 | 20230821 | 171500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 92 | 20230821 | 171400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 93 | 20230821 | 171300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 94 | 20230821 | 171200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 95 | 20230821 | 171100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 96 | 20230821 | 171000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 97 | 20230821 | 170900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 98 | 20230821 | 170800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 99 | 20230821 | 170700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 100 | 20230821 | 170600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 101 | 20230821 | 170500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 102 | 20230821 | 170400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 103 | 20230821 | 170300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 104 | 20230821 | 170200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 105 | 20230821 | 170100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 106 | 20230821 | 170000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 107 | 20230821 | 165900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 108 | 20230821 | 165800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 109 | 20230821 | 165700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 110 | 20230821 | 165600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 111 | 20230821 | 165500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 112 | 20230821 | 165400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 113 | 20230821 | 165300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 114 | 20230821 | 165200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 115 | 20230821 | 165100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 116 | 20230821 | 165000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 117 | 20230821 | 164900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 118 | 20230821 | 164800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 119 | 20230821 | 164700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 120 | 20230821 | 164600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 121 | 20230821 | 164500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 122 | 20230821 | 164400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 123 | 20230821 | 164300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 124 | 20230821 | 164200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 125 | 20230821 | 164100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 126 | 20230821 | 164000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 127 | 20230821 | 163900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 128 | 20230821 | 163800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 129 | 20230821 | 163700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 130 | 20230821 | 163600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 131 | 20230821 | 163500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 132 | 20230821 | 163400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 133 | 20230821 | 163300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 134 | 20230821 | 163200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 135 | 20230821 | 163100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 136 | 20230821 | 163000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 137 | 20230821 | 162900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 138 | 20230821 | 162800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 139 | 20230821 | 162700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 140 | 20230821 | 162600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 141 | 20230821 | 162500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 142 | 20230821 | 162400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 143 | 20230821 | 162300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 144 | 20230821 | 162200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 145 | 20230821 | 162100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 146 | 20230821 | 162000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 147 | 20230821 | 161900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 148 | 20230821 | 161800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 149 | 20230821 | 161700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 150 | 20230821 | 161600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 151 | 20230821 | 161500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 152 | 20230821 | 161400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 153 | 20230821 | 161300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 154 | 20230821 | 161200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 155 | 20230821 | 161100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 156 | 20230821 | 161000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 157 | 20230821 | 160900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 158 | 20230821 | 160800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 159 | 20230821 | 160700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 160 | 20230821 | 160600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 161 | 20230821 | 160500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 162 | 20230821 | 160400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 163 | 20230821 | 160300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 164 | 20230821 | 160200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 165 | 20230821 | 160100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 166 | 20230821 | 160000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 167 | 20230821 | 155900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 168 | 20230821 | 155800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 169 | 20230821 | 155700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 170 | 20230821 | 155600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 171 | 20230821 | 155500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 172 | 20230821 | 155400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 173 | 20230821 | 155300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 174 | 20230821 | 155200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 175 | 20230821 | 155100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 176 | 20230821 | 155000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 177 | 20230821 | 154900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 178 | 20230821 | 154800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 179 | 20230821 | 154700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 180 | 20230821 | 154600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 181 | 20230821 | 154500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 182 | 20230821 | 154400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 183 | 20230821 | 154300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 184 | 20230821 | 154200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 185 | 20230821 | 154100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 186 | 20230821 | 154000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 187 | 20230821 | 153900 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 188 | 20230821 | 153800 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 189 | 20230821 | 153700 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 190 | 20230821 | 153600 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 191 | 20230821 | 153500 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 192 | 20230821 | 153400 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 193 | 20230821 | 153300 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 194 | 20230821 | 153200 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 195 | 20230821 | 153100 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 0 |
| 196 | 20230821 | 153000 | 4887033900 | 39500 | 39500 | 39500 | 39500 | 2047 |
| 197 | 20230821 | 152900 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20230821 | 152800 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20230821 | 152700 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20230821 | 152600 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20230821 | 152500 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20230821 | 152400 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20230821 | 152300 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20230821 | 152200 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20230821 | 152100 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20230821 | 152000 | 4806177400 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20230821 | 151900 | 4806177400 | 39600 | 39600 | 39650 | 39550 | 128 |
| 208 | 20230821 | 151800 | 4801110250 | 39600 | 39550 | 39600 | 39550 | 112 |
| 209 | 20230821 | 151700 | 4796675350 | 39550 | 39550 | 39600 | 39550 | 83 |
| 210 | 20230821 | 151600 | 4793388700 | 39600 | 39550 | 39650 | 39550 | 500 |
| 211 | 20230821 | 151500 | 4773591350 | 39550 | 39550 | 39550 | 39550 | 2 |
| 212 | 20230821 | 151400 | 4773512250 | 39550 | 39550 | 39550 | 39550 | 6 |
| 213 | 20230821 | 151300 | 4773274950 | 39550 | 39550 | 39550 | 39500 | 143 |
| 214 | 20230821 | 151200 | 4767619400 | 39500 | 39500 | 39550 | 39500 | 23 |
| 215 | 20230821 | 151100 | 4766709900 | 39550 | 39600 | 39600 | 39500 | 106 |
| 216 | 20230821 | 151000 | 4762516850 | 39550 | 39500 | 39600 | 39500 | 315 |
| 217 | 20230821 | 150900 | 4750054950 | 39500 | 39600 | 39600 | 39500 | 832 |
| 218 | 20230821 | 150800 | 4717149350 | 39550 | 39600 | 39600 | 39550 | 290 |
| 219 | 20230821 | 150700 | 4705665500 | 39600 | 39600 | 39600 | 39550 | 118 |
| 220 | 20230821 | 150600 | 4700993300 | 39600 | 39600 | 39600 | 39550 | 92 |
| 221 | 20230821 | 150500 | 4697350150 | 39600 | 39650 | 39650 | 39600 | 240 |
| 222 | 20230821 | 150400 | 4687845850 | 39650 | 39650 | 39650 | 39600 | 64 |
| 223 | 20230821 | 150300 | 4685311100 | 39600 | 39650 | 39650 | 39600 | 98 |
| 224 | 20230821 | 150200 | 4681429700 | 39650 | 39600 | 39650 | 39600 | 126 |
| 225 | 20230821 | 150100 | 4676437850 | 39600 | 39650 | 39650 | 39600 | 71 |
| 226 | 20230821 | 150000 | 4673625750 | 39650 | 39600 | 39650 | 39600 | 62 |
| 227 | 20230821 | 145900 | 4671170400 | 39600 | 39600 | 39650 | 39600 | 634 |
| 228 | 20230821 | 145800 | 4646038700 | 39600 | 39600 | 39600 | 39600 | 103 |
| 229 | 20230821 | 145700 | 4641959900 | 39600 | 39600 | 39600 | 39600 | 217 |
| 230 | 20230821 | 145600 | 4633366700 | 39600 | 39550 | 39600 | 39550 | 599 |
| 231 | 20230821 | 145500 | 4609646350 | 39550 | 39550 | 39550 | 39550 | 253 |
| 232 | 20230821 | 145400 | 4599640200 | 39550 | 39550 | 39600 | 39550 | 16 |
| 233 | 20230821 | 145300 | 4599007350 | 39550 | 39600 | 39600 | 39550 | 5 |
| 234 | 20230821 | 145200 | 4598809550 | 39550 | 39650 | 39650 | 39550 | 75 |
| 235 | 20230821 | 145100 | 4595836200 | 39600 | 39600 | 39600 | 39550 | 360 |
| 236 | 20230821 | 145000 | 4581590250 | 39600 | 39600 | 39600 | 39550 | 272 |
| 237 | 20230821 | 144900 | 4570820600 | 39600 | 39600 | 39600 | 39550 | 36 |
| 238 | 20230821 | 144800 | 4569395100 | 39600 | 39600 | 39600 | 39600 | 81 |
| 239 | 20230821 | 144700 | 4566187500 | 39600 | 39600 | 39600 | 39600 | 152 |
| 240 | 20230821 | 144600 | 4560168300 | 39600 | 39600 | 39650 | 39600 | 62 |
| 241 | 20230821 | 144500 | 4557712900 | 39600 | 39600 | 39650 | 39600 | 214 |
| 242 | 20230821 | 144400 | 4549230750 | 39600 | 39650 | 39650 | 39600 | 214 |
| 243 | 20230821 | 144300 | 4540750250 | 39650 | 39650 | 39650 | 39650 | 64 |
| 244 | 20230821 | 144200 | 4538212650 | 39650 | 39650 | 39650 | 39650 | 396 |
| 245 | 20230821 | 144100 | 4522511250 | 39650 | 39600 | 39650 | 39600 | 369 |
| 246 | 20230821 | 144000 | 4507885400 | 39600 | 39550 | 39600 | 39550 | 8 |
| 247 | 20230821 | 143900 | 4507568800 | 39550 | 39600 | 39650 | 39550 | 68 |
| 248 | 20230821 | 143800 | 4504875600 | 39600 | 39600 | 39600 | 39600 | 2 |
| 249 | 20230821 | 143700 | 4504796400 | 39650 | 39550 | 39650 | 39550 | 150 |
| 250 | 20230821 | 143600 | 4498849150 | 39600 | 39600 | 39600 | 39600 | 95 |
| 251 | 20230821 | 143500 | 4495087150 | 39600 | 39550 | 39600 | 39550 | 3 |
| 252 | 20230821 | 143400 | 4494968400 | 39600 | 39600 | 39600 | 39550 | 6 |
| 253 | 20230821 | 143300 | 4494730900 | 39600 | 39550 | 39600 | 39550 | 26 |
| 254 | 20230821 | 143200 | 4493701500 | 39550 | 39600 | 39650 | 39550 | 207 |
| 255 | 20230821 | 143100 | 4485510700 | 39600 | 39550 | 39600 | 39550 | 190 |
| 256 | 20230821 | 143000 | 4477986900 | 39550 | 39600 | 39600 | 39550 | 310 |
| 257 | 20230821 | 142900 | 4465711000 | 39600 | 39600 | 39600 | 39600 | 620 |
| 258 | 20230821 | 142800 | 4441159000 | 39600 | 39600 | 39650 | 39600 | 47 |
| 259 | 20230821 | 142700 | 4439296800 | 39600 | 39600 | 39600 | 39600 | 103 |
| 260 | 20230821 | 142600 | 4435218000 | 39600 | 39600 | 39600 | 39600 | 37 |
| 261 | 20230821 | 142500 | 4433752800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20230821 | 142400 | 4433752800 | 39600 | 39600 | 39600 | 39600 | 1 |
| 263 | 20230821 | 142300 | 4433713200 | 39650 | 39650 | 39650 | 39650 | 10 |
| 264 | 20230821 | 142200 | 4433316700 | 39650 | 39650 | 39650 | 39650 | 123 |
| 265 | 20230821 | 142100 | 4428439750 | 39650 | 39600 | 39650 | 39600 | 146 |
| 266 | 20230821 | 142000 | 4422653150 | 39600 | 39650 | 39650 | 39600 | 317 |
| 267 | 20230821 | 141900 | 4410099900 | 39650 | 39650 | 39650 | 39600 | 27 |
| 268 | 20230821 | 141800 | 4409029850 | 39650 | 39600 | 39650 | 39600 | 387 |
| 269 | 20230821 | 141700 | 4393699650 | 39650 | 39650 | 39650 | 39650 | 107 |
| 270 | 20230821 | 141600 | 4389457100 | 39650 | 39600 | 39650 | 39600 | 132 |
| 271 | 20230821 | 141500 | 4384223400 | 39650 | 39700 | 39700 | 39650 | 14 |
| 272 | 20230821 | 141400 | 4383668250 | 39650 | 39650 | 39650 | 39650 | 92 |
| 273 | 20230821 | 141300 | 4380020450 | 39650 | 39700 | 39700 | 39650 | 946 |
| 274 | 20230821 | 141200 | 4342510050 | 39700 | 39700 | 39700 | 39700 | 214 |
| 275 | 20230821 | 141100 | 4334014250 | 39750 | 39750 | 39750 | 39750 | 6 |
| 276 | 20230821 | 141000 | 4333775750 | 39750 | 39700 | 39750 | 39700 | 110 |
| 277 | 20230821 | 140900 | 4329408250 | 39700 | 39700 | 39700 | 39700 | 265 |
| 278 | 20230821 | 140800 | 4318887750 | 39700 | 39700 | 39700 | 39700 | 5 |
| 279 | 20230821 | 140700 | 4318689250 | 39700 | 39700 | 39700 | 39700 | 916 |
| 280 | 20230821 | 140600 | 4282324050 | 39700 | 39700 | 39700 | 39700 | 1 |
| 281 | 20230821 | 140500 | 4282284350 | 39700 | 39700 | 39700 | 39700 | 6 |
| 282 | 20230821 | 140400 | 4282046150 | 39700 | 39750 | 39750 | 39700 | 358 |
| 283 | 20230821 | 140300 | 4267818150 | 39750 | 39750 | 39850 | 39700 | 373 |
| 284 | 20230821 | 140200 | 4252987750 | 39750 | 39800 | 39800 | 39750 | 555 |
| 285 | 20230821 | 140100 | 4230919850 | 39750 | 39800 | 39800 | 39750 | 42 |
| 286 | 20230821 | 140000 | 4229248900 | 39800 | 39800 | 39800 | 39800 | 9 |
| 287 | 20230821 | 135900 | 4228890700 | 39800 | 39800 | 39800 | 39800 | 7 |
| 288 | 20230821 | 135800 | 4228612100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20230821 | 135700 | 4228612100 | 39800 | 39800 | 39800 | 39800 | 60 |
| 290 | 20230821 | 135600 | 4226224100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 291 | 20230821 | 135500 | 4226224100 | 39750 | 39750 | 39750 | 39750 | 0 |
| 292 | 20230821 | 135400 | 4226224100 | 39750 | 39800 | 39800 | 39750 | 8 |
| 293 | 20230821 | 135300 | 4225905950 | 39750 | 39750 | 39750 | 39750 | 22 |
| 294 | 20230821 | 135200 | 4225031450 | 39750 | 39800 | 39800 | 39750 | 85 |
| 295 | 20230821 | 135100 | 4221652550 | 39800 | 39800 | 39800 | 39800 | 9 |
| 296 | 20230821 | 135000 | 4221294350 | 39750 | 39750 | 39750 | 39750 | 0 |
| 297 | 20230821 | 134900 | 4221294350 | 39750 | 39750 | 39750 | 39750 | 187 |
| 298 | 20230821 | 134800 | 4213861100 | 39750 | 39750 | 39750 | 39750 | 8 |
| 299 | 20230821 | 134700 | 4213543100 | 39750 | 39750 | 39750 | 39750 | 5 |
| 300 | 20230821 | 134600 | 4213344350 | 39750 | 39750 | 39750 | 39750 | 9 |
| 301 | 20230821 | 134500 | 4212986600 | 39750 | 39800 | 39800 | 39750 | 64 |
| 302 | 20230821 | 134400 | 4210442000 | 39800 | 39750 | 39800 | 39750 | 10 |
| 303 | 20230821 | 134300 | 4210044200 | 39750 | 39750 | 39750 | 39750 | 99 |
| 304 | 20230821 | 134200 | 4206108950 | 39750 | 39750 | 39750 | 39750 | 75 |
| 305 | 20230821 | 134100 | 4203127700 | 39750 | 39800 | 39800 | 39750 | 1930 |
| 306 | 20230821 | 134000 | 4126410100 | 39800 | 39750 | 39800 | 39750 | 241 |
| 307 | 20230821 | 133900 | 4116823650 | 39750 | 39900 | 39900 | 39750 | 1929 |
| 308 | 20230821 | 133800 | 4040015050 | 39900 | 39900 | 39900 | 39850 | 69 |
| 309 | 20230821 | 133700 | 4037264450 | 39900 | 39900 | 39900 | 39900 | 8 |
| 310 | 20230821 | 133600 | 4036945250 | 39900 | 39900 | 39900 | 39900 | 8 |
| 311 | 20230821 | 133500 | 4036626050 | 39900 | 39900 | 39900 | 39900 | 13 |
| 312 | 20230821 | 133400 | 4036107350 | 39900 | 39900 | 39900 | 39900 | 7 |
| 313 | 20230821 | 133300 | 4035828050 | 39900 | 39900 | 39900 | 39900 | 92 |
| 314 | 20230821 | 133200 | 4032157250 | 39900 | 39900 | 39900 | 39900 | 139 |
| 315 | 20230821 | 133100 | 4026611150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 316 | 20230821 | 133000 | 4026611150 | 39900 | 39900 | 39900 | 39900 | 24 |
| 317 | 20230821 | 132900 | 4025653550 | 39950 | 39950 | 39950 | 39900 | 162 |
| 318 | 20230821 | 132800 | 4019189050 | 39900 | 39900 | 39900 | 39900 | 1 |
| 319 | 20230821 | 132700 | 4019149150 | 39900 | 39900 | 39900 | 39900 | 2 |
| 320 | 20230821 | 132600 | 4019069350 | 39900 | 39850 | 39900 | 39850 | 423 |
| 321 | 20230821 | 132500 | 4002194200 | 39850 | 39850 | 39850 | 39850 | 49 |
| 322 | 20230821 | 132400 | 4000241550 | 39900 | 39900 | 39900 | 39900 | 10 |
| 323 | 20230821 | 132300 | 3999842550 | 39900 | 39850 | 39900 | 39850 | 33 |
| 324 | 20230821 | 132200 | 3998526850 | 39850 | 39850 | 39850 | 39850 | 41 |
| 325 | 20230821 | 132100 | 3996893000 | 39900 | 39900 | 39900 | 39900 | 0 |
| 326 | 20230821 | 132000 | 3996893000 | 39900 | 39900 | 39900 | 39900 | 47 |
| 327 | 20230821 | 131900 | 3995017700 | 39850 | 39850 | 39850 | 39850 | 131 |
| 328 | 20230821 | 131800 | 3989797350 | 39850 | 39850 | 39850 | 39850 | 218 |
| 329 | 20230821 | 131700 | 3981110050 | 39850 | 39900 | 39900 | 39850 | 7 |
| 330 | 20230821 | 131600 | 3980831050 | 39900 | 39900 | 39900 | 39900 | 6 |
| 331 | 20230821 | 131500 | 3980591650 | 39900 | 39900 | 39900 | 39900 | 10 |
| 332 | 20230821 | 131400 | 3980192650 | 39900 | 39900 | 39900 | 39900 | 73 |
| 333 | 20230821 | 131300 | 3977279950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 334 | 20230821 | 131200 | 3977279950 | 39850 | 39850 | 39850 | 39850 | 3 |
| 335 | 20230821 | 131100 | 3977160400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 336 | 20230821 | 131000 | 3977160400 | 39900 | 39900 | 39900 | 39900 | 2 |
| 337 | 20230821 | 130900 | 3977080600 | 39900 | 39900 | 39900 | 39900 | 21 |
| 338 | 20230821 | 130800 | 3976242700 | 39900 | 39900 | 39900 | 39900 | 375 |
| 339 | 20230821 | 130700 | 3961280200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 340 | 20230821 | 130600 | 3961280200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 341 | 20230821 | 130500 | 3961280200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 342 | 20230821 | 130400 | 3961280200 | 39900 | 39950 | 39950 | 39900 | 25 |
| 343 | 20230821 | 130300 | 3960282350 | 39950 | 39950 | 39950 | 39950 | 8 |
| 344 | 20230821 | 130200 | 3959962750 | 39950 | 39950 | 39950 | 39950 | 14 |
| 345 | 20230821 | 130100 | 3959403450 | 39950 | 39950 | 39950 | 39950 | 3 |
| 346 | 20230821 | 130000 | 3959283600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 347 | 20230821 | 125900 | 3959283600 | 39900 | 39900 | 39900 | 39900 | 4 |
| 348 | 20230821 | 125800 | 3959124000 | 39900 | 39950 | 39950 | 39900 | 37 |
| 349 | 20230821 | 125700 | 3957647600 | 39950 | 39950 | 39950 | 39950 | 5 |
| 350 | 20230821 | 125600 | 3957447850 | 39950 | 39900 | 39950 | 39900 | 141 |
| 351 | 20230821 | 125500 | 3951821900 | 40000 | 39900 | 40000 | 39900 | 102 |
| 352 | 20230821 | 125400 | 3947750350 | 39900 | 39900 | 39900 | 39900 | 17 |
| 353 | 20230821 | 125300 | 3947072050 | 39800 | 39800 | 39800 | 39800 | 0 |
| 354 | 20230821 | 125200 | 3947072050 | 39800 | 39800 | 39800 | 39800 | 122 |
| 355 | 20230821 | 125100 | 3942216450 | 39800 | 39750 | 39800 | 39750 | 21 |
| 356 | 20230821 | 125000 | 3941381150 | 39750 | 39750 | 39800 | 39750 | 74 |
| 357 | 20230821 | 124900 | 3938439200 | 39800 | 39800 | 39800 | 39800 | 808 |
| 358 | 20230821 | 124800 | 3906280800 | 39850 | 39850 | 39850 | 39850 | 0 |
| 359 | 20230821 | 124700 | 3906280800 | 39850 | 39850 | 39850 | 39850 | 201 |
| 360 | 20230821 | 124600 | 3898270950 | 39850 | 39850 | 39850 | 39850 | 10 |
| 361 | 20230821 | 124500 | 3897872450 | 39850 | 39850 | 39850 | 39850 | 545 |
| 362 | 20230821 | 124400 | 3876154200 | 39850 | 39850 | 39850 | 39850 | 0 |
| 363 | 20230821 | 124300 | 3876154200 | 39850 | 39900 | 39900 | 39850 | 14 |
| 364 | 20230821 | 124200 | 3875596100 | 39900 | 39900 | 39900 | 39850 | 75 |
| 365 | 20230821 | 124100 | 3872607100 | 39900 | 39900 | 39900 | 39900 | 81 |
| 366 | 20230821 | 124000 | 3869375200 | 39900 | 39900 | 39900 | 39900 | 109 |
| 367 | 20230821 | 123900 | 3865026100 | 39900 | 39900 | 39900 | 39900 | 1 |
| 368 | 20230821 | 123800 | 3864986200 | 39950 | 39950 | 39950 | 39950 | 5 |
| 369 | 20230821 | 123700 | 3864786450 | 39950 | 39900 | 39950 | 39900 | 238 |
| 370 | 20230821 | 123600 | 3855288500 | 39900 | 39900 | 39900 | 39900 | 11 |
| 371 | 20230821 | 123500 | 3854849600 | 39900 | 39900 | 39900 | 39900 | 10 |
| 372 | 20230821 | 123400 | 3854450600 | 39900 | 39900 | 39900 | 39900 | 10 |
| 373 | 20230821 | 123300 | 3854051600 | 39900 | 39900 | 39900 | 39900 | 9 |
| 374 | 20230821 | 123200 | 3853692500 | 39900 | 39900 | 39900 | 39900 | 4 |
| 375 | 20230821 | 123100 | 3853532900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 376 | 20230821 | 123000 | 3853532900 | 39900 | 39900 | 39900 | 39900 | 1 |
| 377 | 20230821 | 122900 | 3853493000 | 39850 | 39850 | 39850 | 39850 | 0 |
| 378 | 20230821 | 122800 | 3853493000 | 39850 | 39850 | 39850 | 39850 | 3 |
| 379 | 20230821 | 122700 | 3853373450 | 39850 | 39850 | 39850 | 39850 | 120 |
| 380 | 20230821 | 122600 | 3848591450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 381 | 20230821 | 122500 | 3848591450 | 39850 | 39850 | 39850 | 39850 | 0 |
| 382 | 20230821 | 122400 | 3848591450 | 39850 | 39850 | 39850 | 39850 | 31 |
| 383 | 20230821 | 122300 | 3847356100 | 39900 | 39850 | 39900 | 39850 | 6 |
| 384 | 20230821 | 122200 | 3847116850 | 39850 | 39850 | 39850 | 39850 | 16 |
| 385 | 20230821 | 122100 | 3846479250 | 39850 | 39850 | 39850 | 39850 | 154 |
| 386 | 20230821 | 122000 | 3840342350 | 39850 | 39850 | 39850 | 39850 | 66 |
| 387 | 20230821 | 121900 | 3837712250 | 39850 | 39850 | 39850 | 39850 | 10 |
| 388 | 20230821 | 121800 | 3837313750 | 39900 | 39900 | 39900 | 39900 | 23 |
| 389 | 20230821 | 121700 | 3836396050 | 39850 | 39850 | 39850 | 39850 | 15 |
| 390 | 20230821 | 121600 | 3835798300 | 39900 | 39900 | 39900 | 39900 | 30 |
| 391 | 20230821 | 121500 | 3834601300 | 39800 | 39900 | 39900 | 39800 | 811 |
| 392 | 20230821 | 121400 | 3802297700 | 39900 | 39900 | 39900 | 39900 | 11 |
| 393 | 20230821 | 121300 | 3801858800 | 39900 | 39900 | 39900 | 39900 | 1 |
| 394 | 20230821 | 121200 | 3801818900 | 39900 | 39900 | 39900 | 39900 | 2 |
| 395 | 20230821 | 121100 | 3801739100 | 39900 | 39900 | 39900 | 39900 | 2 |
| 396 | 20230821 | 121000 | 3801659300 | 39900 | 39900 | 39900 | 39850 | 33 |
| 397 | 20230821 | 120900 | 3800343100 | 39850 | 39950 | 39950 | 39850 | 1484 |
| 398 | 20230821 | 120800 | 3741132900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 399 | 20230821 | 120700 | 3741132900 | 39950 | 39950 | 39950 | 39950 | 115 |
| 400 | 20230821 | 120600 | 3736538650 | 39900 | 39900 | 39900 | 39900 | 16 |
| 401 | 20230821 | 120500 | 3735900250 | 39900 | 39900 | 39900 | 39900 | 20 |
| 402 | 20230821 | 120400 | 3735102250 | 39900 | 39950 | 39950 | 39900 | 12 |
| 403 | 20230821 | 120300 | 3734623300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 404 | 20230821 | 120200 | 3734623300 | 39900 | 39900 | 39900 | 39900 | 2 |
| 405 | 20230821 | 120100 | 3734543500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 406 | 20230821 | 120000 | 3734543500 | 39950 | 39900 | 39950 | 39850 | 62 |
| 407 | 20230821 | 115900 | 3732070950 | 39900 | 39900 | 39900 | 39900 | 56 |
| 408 | 20230821 | 115800 | 3729836550 | 39850 | 39900 | 39900 | 39850 | 65 |
| 409 | 20230821 | 115700 | 3727246000 | 39900 | 39900 | 39900 | 39850 | 31 |
| 410 | 20230821 | 115600 | 3726009150 | 39900 | 39900 | 39900 | 39900 | 3 |
| 411 | 20230821 | 115500 | 3725889450 | 39900 | 39850 | 39900 | 39850 | 26 |
| 412 | 20230821 | 115400 | 3724852750 | 39900 | 39850 | 39900 | 39850 | 126 |
| 413 | 20230821 | 115300 | 3719831350 | 39850 | 39900 | 39900 | 39850 | 52 |
| 414 | 20230821 | 115200 | 3717759000 | 39900 | 39900 | 39900 | 39900 | 638 |
| 415 | 20230821 | 115100 | 3692302800 | 39950 | 39950 | 39950 | 39950 | 40 |
| 416 | 20230821 | 115000 | 3690704800 | 39950 | 39950 | 39950 | 39950 | 2 |
| 417 | 20230821 | 114900 | 3690624900 | 39950 | 39950 | 39950 | 39950 | 94 |
| 418 | 20230821 | 114800 | 3686869600 | 39950 | 39950 | 39950 | 39950 | 313 |
| 419 | 20230821 | 114700 | 3674365250 | 39950 | 39950 | 39950 | 39950 | 1 |
| 420 | 20230821 | 114600 | 3674325300 | 39950 | 39950 | 39950 | 39950 | 0 |
| 421 | 20230821 | 114500 | 3674325300 | 39950 | 40000 | 40000 | 39950 | 12 |
| 422 | 20230821 | 114400 | 3673845350 | 40000 | 40050 | 40050 | 40000 | 367 |
| 423 | 20230821 | 114300 | 3659165050 | 40050 | 40000 | 40050 | 40000 | 70 |
| 424 | 20230821 | 114200 | 3656363700 | 40000 | 40000 | 40000 | 40000 | 21 |
| 425 | 20230821 | 114100 | 3655523700 | 39950 | 40000 | 40000 | 39950 | 22 |
| 426 | 20230821 | 114000 | 3654644400 | 40000 | 40000 | 40000 | 40000 | 35 |
| 427 | 20230821 | 113900 | 3653244400 | 40050 | 40000 | 40050 | 39950 | 46 |
| 428 | 20230821 | 113800 | 3651404250 | 40000 | 40050 | 40050 | 39950 | 543 |
| 429 | 20230821 | 113700 | 3629693850 | 40000 | 40050 | 40050 | 40000 | 40 |
| 430 | 20230821 | 113600 | 3628093350 | 40050 | 40050 | 40050 | 40050 | 18 |
| 431 | 20230821 | 113500 | 3627372450 | 40050 | 40050 | 40050 | 40000 | 17 |
| 432 | 20230821 | 113400 | 3626691850 | 40050 | 40050 | 40050 | 40050 | 2 |
| 433 | 20230821 | 113300 | 3626611750 | 40000 | 40050 | 40050 | 40000 | 16 |
| 434 | 20230821 | 113200 | 3625971100 | 40000 | 40000 | 40000 | 39950 | 166 |
| 435 | 20230821 | 113100 | 3619333550 | 40000 | 40000 | 40000 | 40000 | 10 |
| 436 | 20230821 | 113000 | 3618933550 | 40000 | 40000 | 40000 | 40000 | 11 |
| 437 | 20230821 | 112900 | 3618493550 | 39950 | 39950 | 39950 | 39950 | 30 |
| 438 | 20230821 | 112800 | 3617295050 | 39950 | 40000 | 40000 | 39950 | 10 |
| 439 | 20230821 | 112700 | 3616895350 | 40000 | 40050 | 40050 | 40000 | 164 |
| 440 | 20230821 | 112600 | 3610335050 | 40050 | 40050 | 40050 | 40050 | 10 |
| 441 | 20230821 | 112500 | 3609934550 | 40050 | 40050 | 40050 | 40050 | 15 |
| 442 | 20230821 | 112400 | 3609333800 | 40000 | 40050 | 40050 | 40000 | 450 |
| 443 | 20230821 | 112300 | 3591326300 | 40050 | 40050 | 40050 | 40050 | 50 |
| 444 | 20230821 | 112200 | 3589323800 | 40050 | 40100 | 40100 | 40050 | 55 |
| 445 | 20230821 | 112100 | 3587120750 | 40100 | 40100 | 40100 | 40100 | 26 |
| 446 | 20230821 | 112000 | 3586078150 | 40100 | 40100 | 40100 | 40100 | 1 |
| 447 | 20230821 | 111900 | 3586038050 | 40100 | 40100 | 40100 | 40100 | 16 |
| 448 | 20230821 | 111800 | 3585396450 | 40100 | 40100 | 40100 | 40100 | 109 |
| 449 | 20230821 | 111700 | 3581025550 | 40200 | 40200 | 40200 | 40200 | 9 |
| 450 | 20230821 | 111600 | 3580663750 | 40200 | 40200 | 40200 | 40200 | 109 |
| 451 | 20230821 | 111500 | 3576281950 | 40200 | 40200 | 40200 | 40200 | 23 |
| 452 | 20230821 | 111400 | 3575357350 | 40250 | 40250 | 40250 | 40250 | 14 |
| 453 | 20230821 | 111300 | 3574793850 | 40250 | 40250 | 40250 | 40050 | 271 |
| 454 | 20230821 | 111200 | 3563928000 | 40250 | 40250 | 40300 | 40250 | 362 |
| 455 | 20230821 | 111100 | 3549342900 | 40250 | 40200 | 40250 | 40200 | 62 |
| 456 | 20230821 | 111000 | 3546848000 | 40200 | 40200 | 40200 | 40200 | 90 |
| 457 | 20230821 | 110900 | 3543230000 | 40150 | 40100 | 40150 | 40100 | 105 |
| 458 | 20230821 | 110800 | 3539016700 | 40100 | 40100 | 40100 | 40100 | 30 |
| 459 | 20230821 | 110700 | 3537813700 | 40100 | 40100 | 40100 | 40100 | 13 |
| 460 | 20230821 | 110600 | 3537292400 | 40050 | 40050 | 40050 | 40050 | 134 |
| 461 | 20230821 | 110500 | 3531925700 | 40000 | 40000 | 40000 | 40000 | 386 |
| 462 | 20230821 | 110400 | 3516485700 | 39950 | 39950 | 39950 | 39950 | 40 |
| 463 | 20230821 | 110300 | 3514887700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 464 | 20230821 | 110200 | 3514887700 | 39950 | 39950 | 39950 | 39950 | 20 |
| 465 | 20230821 | 110100 | 3514088700 | 39950 | 39950 | 39950 | 39950 | 3 |
| 466 | 20230821 | 110000 | 3513968850 | 39950 | 39950 | 39950 | 39950 | 4 |
| 467 | 20230821 | 105900 | 3513809050 | 39950 | 39950 | 39950 | 39950 | 10 |
| 468 | 20230821 | 105800 | 3513409550 | 39950 | 39950 | 39950 | 39900 | 124 |
| 469 | 20230821 | 105700 | 3508455800 | 39900 | 39900 | 39950 | 39900 | 28 |
| 470 | 20230821 | 105600 | 3507337700 | 39900 | 39900 | 39900 | 39900 | 169 |
| 471 | 20230821 | 105500 | 3500594600 | 39900 | 39900 | 39900 | 39900 | 312 |
| 472 | 20230821 | 105400 | 3488145800 | 39950 | 39950 | 39950 | 39950 | 71 |
| 473 | 20230821 | 105300 | 3485309350 | 39950 | 39950 | 39950 | 39950 | 7 |
| 474 | 20230821 | 105200 | 3485029700 | 39950 | 39950 | 39950 | 39950 | 32 |
| 475 | 20230821 | 105100 | 3483751300 | 39950 | 39950 | 39950 | 39950 | 183 |
| 476 | 20230821 | 105000 | 3476440450 | 39950 | 39950 | 39950 | 39950 | 10 |
| 477 | 20230821 | 104900 | 3476040950 | 39950 | 40000 | 40000 | 39950 | 20 |
| 478 | 20230821 | 104800 | 3475241850 | 40050 | 40050 | 40050 | 40050 | 2 |
| 479 | 20230821 | 104700 | 3475161750 | 40050 | 40050 | 40050 | 40050 | 0 |
| 480 | 20230821 | 104600 | 3475161750 | 40050 | 40050 | 40050 | 39950 | 269 |
| 481 | 20230821 | 104500 | 3464404400 | 40050 | 40000 | 40050 | 39950 | 9 |
| 482 | 20230821 | 104400 | 3464044350 | 40050 | 40050 | 40050 | 40000 | 18 |
| 483 | 20230821 | 104300 | 3463323950 | 40050 | 40050 | 40050 | 40050 | 1 |
| 484 | 20230821 | 104200 | 3463283900 | 40050 | 40000 | 40050 | 40000 | 188 |
| 485 | 20230821 | 104100 | 3455762600 | 39950 | 39950 | 39950 | 39950 | 3 |
| 486 | 20230821 | 104000 | 3455642750 | 39950 | 39950 | 40050 | 39950 | 377 |
| 487 | 20230821 | 103900 | 3440563000 | 39900 | 39800 | 39900 | 39800 | 1546 |
| 488 | 20230821 | 103800 | 3379001350 | 39850 | 39850 | 39900 | 39800 | 510 |
| 489 | 20230821 | 103700 | 3358677400 | 39850 | 39900 | 39900 | 39850 | 28 |
| 490 | 20230821 | 103600 | 3357561250 | 39850 | 39850 | 40000 | 39800 | 609 |
| 491 | 20230821 | 103500 | 3333264200 | 39800 | 39900 | 39900 | 39800 | 800 |
| 492 | 20230821 | 103400 | 3301392900 | 39900 | 39950 | 39950 | 39900 | 386 |
| 493 | 20230821 | 103300 | 3285989500 | 39950 | 40000 | 40050 | 39900 | 388 |
| 494 | 20230821 | 103200 | 3270485000 | 39950 | 40000 | 40000 | 39900 | 2166 |
| 495 | 20230821 | 103100 | 3183997200 | 40000 | 40000 | 40000 | 39950 | 209 |
| 496 | 20230821 | 103000 | 3175637250 | 40000 | 40000 | 40000 | 40000 | 23 |
| 497 | 20230821 | 102900 | 3174717250 | 40000 | 40000 | 40000 | 40000 | 30 |
| 498 | 20230821 | 102800 | 3173517250 | 40050 | 40000 | 40050 | 39950 | 535 |
| 499 | 20230821 | 102700 | 3152120950 | 40000 | 40000 | 40000 | 40000 | 5 |
| 500 | 20230821 | 102600 | 3151920950 | 40050 | 40000 | 40050 | 40000 | 234 |
| 501 | 20230821 | 102500 | 3142559800 | 39950 | 40100 | 40100 | 39900 | 2672 |
| 502 | 20230821 | 102400 | 3035746450 | 40100 | 40100 | 40100 | 40100 | 10 |
| 503 | 20230821 | 102300 | 3035345450 | 40050 | 40100 | 40100 | 40050 | 99 |
| 504 | 20230821 | 102200 | 3031375850 | 40100 | 40100 | 40100 | 40100 | 0 |
| 505 | 20230821 | 102100 | 3031375850 | 40100 | 40100 | 40100 | 40100 | 100 |
| 506 | 20230821 | 102000 | 3027365850 | 40000 | 40050 | 40050 | 40000 | 47 |
| 507 | 20230821 | 101900 | 3025484300 | 40050 | 40000 | 40050 | 40000 | 59 |
| 508 | 20230821 | 101800 | 3023122350 | 40050 | 40000 | 40050 | 40000 | 117 |
| 509 | 20230821 | 101700 | 3018436650 | 39950 | 40000 | 40000 | 39950 | 231 |
| 510 | 20230821 | 101600 | 3009202650 | 40000 | 40000 | 40000 | 40000 | 567 |
| 511 | 20230821 | 101500 | 2986522650 | 40000 | 40050 | 40050 | 40000 | 469 |
| 512 | 20230821 | 101400 | 2967762350 | 40050 | 40050 | 40050 | 40050 | 160 |
| 513 | 20230821 | 101300 | 2961354350 | 40050 | 40050 | 40050 | 40050 | 106 |
| 514 | 20230821 | 101200 | 2957109050 | 40050 | 40000 | 40050 | 40000 | 49 |
| 515 | 20230821 | 101100 | 2955148850 | 40000 | 40150 | 40150 | 40000 | 1335 |
| 516 | 20230821 | 101000 | 2901654750 | 40150 | 40200 | 40200 | 40150 | 264 |
| 517 | 20230821 | 100900 | 2891055100 | 40200 | 40150 | 40200 | 40150 | 29 |
| 518 | 20230821 | 100800 | 2889890100 | 40150 | 40200 | 40200 | 40150 | 80 |
| 519 | 20230821 | 100700 | 2886675000 | 40200 | 40200 | 40200 | 40200 | 124 |
| 520 | 20230821 | 100600 | 2881690200 | 40200 | 40200 | 40200 | 40200 | 537 |
| 521 | 20230821 | 100500 | 2860102800 | 40200 | 40250 | 40250 | 40200 | 753 |
| 522 | 20230821 | 100400 | 2829830400 | 40300 | 40250 | 40300 | 40250 | 236 |
| 523 | 20230821 | 100300 | 2820331100 | 40250 | 40250 | 40250 | 40250 | 0 |
| 524 | 20230821 | 100200 | 2820331100 | 40250 | 40250 | 40250 | 40250 | 79 |
| 525 | 20230821 | 100100 | 2817151350 | 40300 | 40250 | 40300 | 40250 | 7 |
| 526 | 20230821 | 100000 | 2816869550 | 40350 | 40350 | 40350 | 40250 | 18 |
| 527 | 20230821 | 095900 | 2816143950 | 40250 | 40300 | 40300 | 40250 | 755 |
| 528 | 20230821 | 095800 | 2785738300 | 40350 | 40450 | 40450 | 40350 | 87 |
| 529 | 20230821 | 095700 | 2782227350 | 40400 | 40400 | 40400 | 40400 | 0 |
| 530 | 20230821 | 095600 | 2782227350 | 40400 | 40350 | 40500 | 40300 | 309 |
| 531 | 20230821 | 095500 | 2769758400 | 40300 | 40350 | 40350 | 40300 | 159 |
| 532 | 20230821 | 095400 | 2763343200 | 40350 | 40450 | 40450 | 40350 | 15 |
| 533 | 20230821 | 095300 | 2762736900 | 40350 | 40400 | 40400 | 40350 | 13 |
| 534 | 20230821 | 095200 | 2762212150 | 40400 | 40350 | 40450 | 40350 | 76 |
| 535 | 20230821 | 095100 | 2759142800 | 40350 | 40350 | 40350 | 40350 | 247 |
| 536 | 20230821 | 095000 | 2749176350 | 40350 | 40300 | 40350 | 40300 | 105 |
| 537 | 20230821 | 094900 | 2744939800 | 40300 | 40300 | 40300 | 40250 | 58 |
| 538 | 20230821 | 094800 | 2742602450 | 40300 | 40300 | 40300 | 40300 | 65 |
| 539 | 20230821 | 094700 | 2739982950 | 40300 | 40300 | 40300 | 40300 | 55 |
| 540 | 20230821 | 094600 | 2737766450 | 40300 | 40200 | 40300 | 40200 | 142 |
| 541 | 20230821 | 094500 | 2732053950 | 40200 | 40100 | 40250 | 40100 | 384 |
| 542 | 20230821 | 094400 | 2716643350 | 40100 | 40150 | 40150 | 40100 | 385 |
| 543 | 20230821 | 094300 | 2701189300 | 40150 | 40200 | 40200 | 40150 | 55 |
| 544 | 20230821 | 094200 | 2698979850 | 40200 | 40150 | 40200 | 40150 | 314 |
| 545 | 20230821 | 094100 | 2686372650 | 40150 | 40200 | 40200 | 40100 | 726 |
| 546 | 20230821 | 094000 | 2657242050 | 40200 | 40200 | 40200 | 40200 | 39 |
| 547 | 20230821 | 093900 | 2655674250 | 40200 | 40200 | 40200 | 40150 | 157 |
| 548 | 20230821 | 093800 | 2649362900 | 40150 | 40150 | 40200 | 40150 | 49 |
| 549 | 20230821 | 093700 | 2647395500 | 40150 | 40150 | 40150 | 40100 | 194 |
| 550 | 20230821 | 093600 | 2639607550 | 40100 | 40150 | 40150 | 40100 | 332 |
| 551 | 20230821 | 093500 | 2626293400 | 40100 | 40100 | 40100 | 39950 | 1957 |
| 552 | 20230821 | 093400 | 2547896400 | 40150 | 40200 | 40550 | 40100 | 1324 |
| 553 | 20230821 | 093300 | 2494641950 | 40150 | 40550 | 40550 | 40150 | 5526 |
| 554 | 20230821 | 093200 | 2271535400 | 40500 | 40450 | 40500 | 40400 | 334 |
| 555 | 20230821 | 093100 | 2258031350 | 40500 | 40400 | 40500 | 40400 | 153 |
| 556 | 20230821 | 093000 | 2251849750 | 40400 | 40550 | 40550 | 40400 | 998 |
| 557 | 20230821 | 092900 | 2211464950 | 40550 | 40550 | 40550 | 40500 | 1007 |
| 558 | 20230821 | 092800 | 2170653300 | 40650 | 40550 | 40650 | 40550 | 49 |
| 559 | 20230821 | 092700 | 2168665450 | 40550 | 40700 | 40700 | 40550 | 225 |
| 560 | 20230821 | 092600 | 2159537300 | 40700 | 40700 | 40750 | 40600 | 204 |
| 561 | 20230821 | 092500 | 2151245450 | 40700 | 40700 | 40700 | 40700 | 54 |
| 562 | 20230821 | 092400 | 2149047650 | 40700 | 40950 | 40950 | 40700 | 287 |
| 563 | 20230821 | 092300 | 2137346000 | 40900 | 40650 | 41000 | 40600 | 1019 |
| 564 | 20230821 | 092200 | 2095714400 | 40700 | 40800 | 40800 | 40700 | 789 |
| 565 | 20230821 | 092100 | 2063536450 | 40800 | 40900 | 40950 | 40800 | 456 |
| 566 | 20230821 | 092000 | 2044887950 | 41000 | 40900 | 41000 | 40900 | 272 |
| 567 | 20230821 | 091900 | 2033741700 | 41000 | 40900 | 41100 | 40900 | 782 |
| 568 | 20230821 | 091800 | 2001704800 | 40900 | 40850 | 40900 | 40800 | 460 |
| 569 | 20230821 | 091700 | 1982915200 | 40850 | 40700 | 40850 | 40700 | 275 |
| 570 | 20230821 | 091600 | 1971699650 | 40700 | 40750 | 40800 | 40700 | 356 |
| 571 | 20230821 | 091500 | 1957193700 | 40750 | 40700 | 40750 | 40700 | 204 |
| 572 | 20230821 | 091400 | 1948882550 | 40750 | 40550 | 40750 | 40550 | 159 |
| 573 | 20230821 | 091300 | 1942413050 | 40500 | 40400 | 40750 | 40400 | 701 |
| 574 | 20230821 | 091200 | 1914006300 | 40400 | 40400 | 40850 | 40400 | 1577 |
| 575 | 20230821 | 091100 | 1850182650 | 40400 | 40500 | 40850 | 40350 | 2543 |
| 576 | 20230821 | 091000 | 1747277550 | 40550 | 40500 | 40750 | 40450 | 3583 |
| 577 | 20230821 | 090900 | 1602195900 | 40500 | 41050 | 41050 | 40400 | 4342 |
| 578 | 20230821 | 090800 | 1425523100 | 41150 | 40950 | 41200 | 40950 | 4120 |
| 579 | 20230821 | 090700 | 1256235000 | 40950 | 40850 | 41000 | 40850 | 990 |
| 580 | 20230821 | 090600 | 1215706550 | 40900 | 40900 | 40900 | 40600 | 557 |
| 581 | 20230821 | 090500 | 1192935500 | 40900 | 40800 | 40900 | 40500 | 1905 |
| 582 | 20230821 | 090400 | 1115555700 | 40750 | 40650 | 40900 | 40500 | 1275 |
| 583 | 20230821 | 090300 | 1063635250 | 40450 | 40600 | 40850 | 40400 | 3094 |
| 584 | 20230821 | 090200 | 938272350 | 40650 | 40750 | 40850 | 40600 | 4616 |
| 585 | 20230821 | 090100 | 750407750 | 40750 | 41200 | 41200 | 40650 | 3386 |
| 586 | 20230821 | 090000 | 611911250 | 41100 | 41500 | 41900 | 41100 | 14666 |