33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 185200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 3 | 20230821 | 185100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20230821 | 185000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20230821 | 184900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20230821 | 184800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20230821 | 184700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20230821 | 184600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20230821 | 184500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20230821 | 184400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20230821 | 184300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20230821 | 184200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20230821 | 184100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20230821 | 184000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20230821 | 183900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20230821 | 183800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20230821 | 183700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20230821 | 183600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20230821 | 183500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20230821 | 183400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20230821 | 183300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20230821 | 183200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20230821 | 183100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20230821 | 183000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20230821 | 182900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20230821 | 182800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20230821 | 182700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20230821 | 182600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20230821 | 182500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20230821 | 182400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20230821 | 182300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20230821 | 182200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 33 | 20230821 | 182100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20230821 | 182000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20230821 | 181900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20230821 | 181800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20230821 | 181700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20230821 | 181600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20230821 | 181500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20230821 | 181400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20230821 | 181300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20230821 | 181200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20230821 | 181100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20230821 | 181000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20230821 | 180900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20230821 | 180800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20230821 | 180700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20230821 | 180600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20230821 | 180500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20230821 | 180400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20230821 | 180300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20230821 | 180200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20230821 | 180100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20230821 | 180000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20230821 | 175900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20230821 | 175800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20230821 | 175700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20230821 | 175600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20230821 | 175500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20230821 | 175400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20230821 | 175300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20230821 | 175200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 63 | 20230821 | 175100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20230821 | 175000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20230821 | 174900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20230821 | 174800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20230821 | 174700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20230821 | 174600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20230821 | 174500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20230821 | 174400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20230821 | 174300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20230821 | 174200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20230821 | 174100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20230821 | 174000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20230821 | 173900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20230821 | 173800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20230821 | 173700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20230821 | 173600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20230821 | 173500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20230821 | 173400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20230821 | 173300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20230821 | 173200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20230821 | 173100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20230821 | 173000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20230821 | 172900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20230821 | 172800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20230821 | 172700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20230821 | 172600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20230821 | 172500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20230821 | 172400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20230821 | 172300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20230821 | 172200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 93 | 20230821 | 172100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20230821 | 172000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20230821 | 171900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20230821 | 171800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20230821 | 171700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20230821 | 171600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20230821 | 171500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20230821 | 171400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20230821 | 171300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20230821 | 171200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20230821 | 171100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20230821 | 171000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20230821 | 170900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20230821 | 170800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20230821 | 170700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20230821 | 170600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20230821 | 170500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20230821 | 170400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20230821 | 170300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20230821 | 170200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20230821 | 170100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20230821 | 170000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20230821 | 165900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20230821 | 165800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20230821 | 165700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20230821 | 165600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20230821 | 165500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20230821 | 165400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20230821 | 165300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20230821 | 165200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 123 | 20230821 | 165100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20230821 | 165000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20230821 | 164900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20230821 | 164800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20230821 | 164700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20230821 | 164600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20230821 | 164500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20230821 | 164400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20230821 | 164300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20230821 | 164200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20230821 | 164100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20230821 | 164000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20230821 | 163900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20230821 | 163800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20230821 | 163700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20230821 | 163600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20230821 | 163500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20230821 | 163400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20230821 | 163300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20230821 | 163200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20230821 | 163100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20230821 | 163000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20230821 | 162900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20230821 | 162800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20230821 | 162700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20230821 | 162600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20230821 | 162500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20230821 | 162400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20230821 | 162300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20230821 | 162200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 153 | 20230821 | 162100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20230821 | 162000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20230821 | 161900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20230821 | 161800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20230821 | 161700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20230821 | 161600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20230821 | 161500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20230821 | 161400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20230821 | 161300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20230821 | 161200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20230821 | 161100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20230821 | 161000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20230821 | 160900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20230821 | 160800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20230821 | 160700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20230821 | 160600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20230821 | 160500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20230821 | 160400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20230821 | 160300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20230821 | 160200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20230821 | 160100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20230821 | 160000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20230821 | 155900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20230821 | 155800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20230821 | 155700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20230821 | 155600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20230821 | 155500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20230821 | 155400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20230821 | 155300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20230821 | 155200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 183 | 20230821 | 155100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20230821 | 155000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20230821 | 154900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20230821 | 154800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20230821 | 154700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20230821 | 154600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20230821 | 154500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20230821 | 154400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20230821 | 154300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20230821 | 154200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20230821 | 154100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20230821 | 154000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20230821 | 153900 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20230821 | 153800 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20230821 | 153700 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20230821 | 153600 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20230821 | 153500 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20230821 | 153400 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20230821 | 153300 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20230821 | 153200 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20230821 | 153100 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20230821 | 153000 | 304843965300 | 32150 | 32150 | 32150 | 32150 | 23047 |
| 205 | 20230821 | 152900 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20230821 | 152800 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20230821 | 152700 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20230821 | 152600 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20230821 | 152500 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20230821 | 152400 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20230821 | 152300 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20230821 | 152200 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 213 | 20230821 | 152100 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20230821 | 152000 | 304103004250 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20230821 | 151900 | 304103004250 | 32150 | 32050 | 32150 | 32050 | 144918 |
| 216 | 20230821 | 151800 | 299445183800 | 32100 | 31850 | 32150 | 31850 | 359904 |
| 217 | 20230821 | 151700 | 287906650700 | 31850 | 31450 | 31900 | 31400 | 135140 |
| 218 | 20230821 | 151600 | 283623991500 | 31450 | 31450 | 31550 | 31300 | 117169 |
| 219 | 20230821 | 151500 | 279939371350 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20230821 | 151400 | 279939371350 | 31450 | 30800 | 31450 | 30800 | 130780 |
| 221 | 20230821 | 151300 | 275871365600 | 30850 | 30850 | 30900 | 30600 | 69931 |
| 222 | 20230821 | 151200 | 273717953150 | 30900 | 30250 | 31000 | 30200 | 158344 |
| 223 | 20230821 | 151100 | 268866786900 | 30250 | 30050 | 30250 | 30000 | 33452 |
| 224 | 20230821 | 151000 | 267858590300 | 30050 | 29900 | 30100 | 29900 | 23045 |
| 225 | 20230821 | 150900 | 267166326000 | 29900 | 30100 | 30100 | 29900 | 17792 |
| 226 | 20230821 | 150800 | 266632417550 | 30100 | 29800 | 30100 | 29750 | 48499 |
| 227 | 20230821 | 150700 | 265181382500 | 29800 | 29750 | 29800 | 29700 | 7738 |
| 228 | 20230821 | 150600 | 264951148700 | 29700 | 29850 | 29900 | 29650 | 8874 |
| 229 | 20230821 | 150500 | 264686732650 | 29850 | 29800 | 29900 | 29650 | 10142 |
| 230 | 20230821 | 150400 | 264384480750 | 29800 | 29650 | 29850 | 29600 | 16615 |
| 231 | 20230821 | 150300 | 263890146450 | 29650 | 29600 | 29700 | 29550 | 8627 |
| 232 | 20230821 | 150200 | 263634430400 | 29550 | 29700 | 29700 | 29550 | 8429 |
| 233 | 20230821 | 150100 | 263384523100 | 29700 | 29750 | 29800 | 29600 | 8325 |
| 234 | 20230821 | 150000 | 263137282250 | 29750 | 29650 | 29800 | 29600 | 10927 |
| 235 | 20230821 | 145900 | 262812635050 | 29650 | 29550 | 29650 | 29550 | 6344 |
| 236 | 20230821 | 145800 | 262624946850 | 29550 | 29600 | 29600 | 29550 | 5266 |
| 237 | 20230821 | 145700 | 262469324650 | 29600 | 29650 | 29700 | 29550 | 11375 |
| 238 | 20230821 | 145600 | 262132900450 | 29700 | 29600 | 29700 | 29550 | 4557 |
| 239 | 20230821 | 145500 | 261997910550 | 29600 | 29750 | 29800 | 29500 | 22295 |
| 240 | 20230821 | 145400 | 261337693450 | 29750 | 29750 | 29900 | 29700 | 11416 |
| 241 | 20230821 | 145300 | 260997644200 | 29800 | 29500 | 29800 | 29450 | 11571 |
| 242 | 20230821 | 145200 | 260654598050 | 29450 | 29900 | 29950 | 29450 | 33795 |
| 243 | 20230821 | 145100 | 259651262100 | 29950 | 29950 | 30000 | 29900 | 8501 |
| 244 | 20230821 | 145000 | 259396734950 | 29950 | 30050 | 30100 | 29900 | 22095 |
| 245 | 20230821 | 144900 | 258734094050 | 30050 | 29900 | 30200 | 29850 | 17129 |
| 246 | 20230821 | 144800 | 258220678400 | 29900 | 30200 | 30250 | 29900 | 28512 |
| 247 | 20230821 | 144700 | 257363900800 | 30200 | 30050 | 30250 | 30050 | 11706 |
| 248 | 20230821 | 144600 | 257011143550 | 30050 | 30150 | 30300 | 30050 | 33523 |
| 249 | 20230821 | 144500 | 255998175950 | 30150 | 30150 | 30300 | 30100 | 43172 |
| 250 | 20230821 | 144400 | 254694116850 | 30150 | 29900 | 30150 | 29900 | 18080 |
| 251 | 20230821 | 144300 | 254150982450 | 29950 | 30000 | 30000 | 29900 | 12035 |
| 252 | 20230821 | 144200 | 253790646650 | 29950 | 30000 | 30050 | 29900 | 18668 |
| 253 | 20230821 | 144100 | 253231036900 | 30050 | 30100 | 30200 | 29900 | 44984 |
| 254 | 20230821 | 144000 | 251878086450 | 30100 | 29800 | 30150 | 29750 | 59898 |
| 255 | 20230821 | 143900 | 250083694550 | 29800 | 29750 | 29800 | 29700 | 5138 |
| 256 | 20230821 | 143800 | 249930811200 | 29800 | 29850 | 29850 | 29750 | 6059 |
| 257 | 20230821 | 143700 | 249750243750 | 29850 | 29600 | 29850 | 29600 | 12804 |
| 258 | 20230821 | 143600 | 249368943950 | 29700 | 29800 | 29800 | 29600 | 9177 |
| 259 | 20230821 | 143500 | 249096251700 | 29800 | 29750 | 29850 | 29700 | 8337 |
| 260 | 20230821 | 143400 | 248847968500 | 29700 | 29850 | 29900 | 29700 | 17743 |
| 261 | 20230821 | 143300 | 248318651600 | 29850 | 29700 | 29850 | 29600 | 15565 |
| 262 | 20230821 | 143200 | 247855607200 | 29700 | 29550 | 29700 | 29550 | 5311 |
| 263 | 20230821 | 143100 | 247698250500 | 29550 | 29500 | 29650 | 29450 | 7021 |
| 264 | 20230821 | 143000 | 247490803600 | 29500 | 29350 | 29600 | 29350 | 12653 |
| 265 | 20230821 | 142900 | 247117873000 | 29400 | 29500 | 29550 | 29200 | 17042 |
| 266 | 20230821 | 142800 | 246617755350 | 29550 | 29550 | 29600 | 29500 | 5397 |
| 267 | 20230821 | 142700 | 246458262400 | 29550 | 29650 | 29700 | 29550 | 7105 |
| 268 | 20230821 | 142600 | 246247718450 | 29700 | 29300 | 29700 | 29300 | 16355 |
| 269 | 20230821 | 142500 | 245764227800 | 29350 | 29500 | 29500 | 29300 | 6084 |
| 270 | 20230821 | 142400 | 245585553850 | 29450 | 29500 | 29550 | 29450 | 7414 |
| 271 | 20230821 | 142300 | 245366902450 | 29500 | 29550 | 29550 | 29500 | 4531 |
| 272 | 20230821 | 142200 | 245233130250 | 29550 | 29600 | 29600 | 29500 | 6462 |
| 273 | 20230821 | 142100 | 245042142600 | 29550 | 29350 | 29600 | 29300 | 6573 |
| 274 | 20230821 | 142000 | 244848464750 | 29350 | 29500 | 29550 | 29250 | 24231 |
| 275 | 20230821 | 141900 | 244136489600 | 29550 | 29600 | 29600 | 29500 | 7261 |
| 276 | 20230821 | 141800 | 243922007350 | 29550 | 29600 | 29650 | 29550 | 4963 |
| 277 | 20230821 | 141700 | 243775148000 | 29600 | 29650 | 29650 | 29600 | 3747 |
| 278 | 20230821 | 141600 | 243664136350 | 29600 | 29700 | 29700 | 29600 | 4623 |
| 279 | 20230821 | 141500 | 243527083150 | 29700 | 29750 | 29750 | 29600 | 6213 |
| 280 | 20230821 | 141400 | 243342895450 | 29750 | 29700 | 29750 | 29650 | 3864 |
| 281 | 20230821 | 141300 | 243228228650 | 29700 | 29800 | 29800 | 29650 | 3570 |
| 282 | 20230821 | 141200 | 243122001700 | 29800 | 29600 | 29800 | 29600 | 9755 |
| 283 | 20230821 | 141100 | 242832191050 | 29600 | 29650 | 29700 | 29600 | 5526 |
| 284 | 20230821 | 141000 | 242668365250 | 29700 | 29750 | 29800 | 29650 | 7377 |
| 285 | 20230821 | 140900 | 242449061550 | 29750 | 29800 | 29850 | 29750 | 5914 |
| 286 | 20230821 | 140800 | 242272831800 | 29800 | 29700 | 29850 | 29700 | 6905 |
| 287 | 20230821 | 140700 | 242067249500 | 29700 | 29750 | 29800 | 29600 | 10665 |
| 288 | 20230821 | 140600 | 241750500650 | 29750 | 29650 | 29800 | 29650 | 6135 |
| 289 | 20230821 | 140500 | 241568004050 | 29650 | 29550 | 29650 | 29500 | 3989 |
| 290 | 20230821 | 140400 | 241450105100 | 29500 | 29500 | 29600 | 29500 | 6594 |
| 291 | 20230821 | 140300 | 241255391800 | 29500 | 29700 | 29700 | 29500 | 9388 |
| 292 | 20230821 | 140200 | 240977543950 | 29700 | 29650 | 29750 | 29600 | 5979 |
| 293 | 20230821 | 140100 | 240800078600 | 29650 | 29650 | 29650 | 29500 | 8810 |
| 294 | 20230821 | 140000 | 240539308150 | 29650 | 29550 | 29650 | 29500 | 8465 |
| 295 | 20230821 | 135900 | 240288953650 | 29550 | 29650 | 29700 | 29550 | 11811 |
| 296 | 20230821 | 135800 | 239939266950 | 29650 | 29900 | 29900 | 29650 | 8895 |
| 297 | 20230821 | 135700 | 239674583550 | 29900 | 29900 | 29950 | 29800 | 12356 |
| 298 | 20230821 | 135600 | 239305444900 | 29950 | 29950 | 30000 | 29750 | 17951 |
| 299 | 20230821 | 135500 | 238769186300 | 29950 | 30150 | 30200 | 29850 | 35240 |
| 300 | 20230821 | 135400 | 237710932050 | 30200 | 29650 | 30200 | 29600 | 72030 |
| 301 | 20230821 | 135300 | 235553752550 | 29650 | 29650 | 29700 | 29600 | 4774 |
| 302 | 20230821 | 135200 | 235412226400 | 29650 | 29550 | 29700 | 29450 | 8241 |
| 303 | 20230821 | 135100 | 235168179950 | 29550 | 29600 | 29650 | 29350 | 17053 |
| 304 | 20230821 | 135000 | 234665321950 | 29650 | 29700 | 29750 | 29550 | 11051 |
| 305 | 20230821 | 134900 | 234338155050 | 29750 | 29750 | 29800 | 29500 | 11970 |
| 306 | 20230821 | 134800 | 233983675100 | 29700 | 29650 | 29800 | 29600 | 15923 |
| 307 | 20230821 | 134700 | 233510255050 | 29750 | 29800 | 29850 | 29600 | 28540 |
| 308 | 20230821 | 134600 | 232660816200 | 29850 | 29750 | 29850 | 29700 | 26045 |
| 309 | 20230821 | 134500 | 231884797750 | 29750 | 29550 | 29800 | 29500 | 26019 |
| 310 | 20230821 | 134400 | 231113003800 | 29500 | 29550 | 29600 | 29500 | 3758 |
| 311 | 20230821 | 134300 | 231002006050 | 29600 | 29450 | 29600 | 29400 | 12693 |
| 312 | 20230821 | 134200 | 230627733250 | 29450 | 29500 | 29500 | 29400 | 7981 |
| 313 | 20230821 | 134100 | 230392496150 | 29500 | 29400 | 29550 | 29400 | 4293 |
| 314 | 20230821 | 134000 | 230265735650 | 29400 | 29550 | 29600 | 29350 | 8925 |
| 315 | 20230821 | 133900 | 230002681450 | 29600 | 29600 | 29700 | 29300 | 21810 |
| 316 | 20230821 | 133800 | 229358575450 | 29600 | 29450 | 29600 | 29450 | 25270 |
| 317 | 20230821 | 133700 | 228612136000 | 29450 | 29300 | 29500 | 29250 | 27207 |
| 318 | 20230821 | 133600 | 227812118350 | 29300 | 29300 | 29350 | 29250 | 7980 |
| 319 | 20230821 | 133500 | 227578467050 | 29300 | 29250 | 29350 | 29200 | 9453 |
| 320 | 20230821 | 133400 | 227301615000 | 29250 | 29150 | 29250 | 29050 | 11900 |
| 321 | 20230821 | 133300 | 226954844250 | 29150 | 29150 | 29200 | 29100 | 2408 |
| 322 | 20230821 | 133200 | 226884671650 | 29100 | 29150 | 29150 | 29100 | 5925 |
| 323 | 20230821 | 133100 | 226712034650 | 29150 | 29050 | 29150 | 29000 | 4423 |
| 324 | 20230821 | 133000 | 226583325400 | 29000 | 28950 | 29050 | 28900 | 7477 |
| 325 | 20230821 | 132900 | 226366772100 | 28950 | 29050 | 29050 | 28850 | 7423 |
| 326 | 20230821 | 132800 | 226152285500 | 29050 | 29100 | 29100 | 28950 | 5598 |
| 327 | 20230821 | 132700 | 225989822300 | 29100 | 29150 | 29150 | 29000 | 5428 |
| 328 | 20230821 | 132600 | 225831864300 | 29150 | 29150 | 29200 | 29050 | 3732 |
| 329 | 20230821 | 132500 | 225723209450 | 29150 | 29000 | 29150 | 29000 | 5538 |
| 330 | 20230821 | 132400 | 225562224600 | 29000 | 28950 | 29000 | 28950 | 3276 |
| 331 | 20230821 | 132300 | 225467279350 | 28950 | 28950 | 29000 | 28900 | 3922 |
| 332 | 20230821 | 132200 | 225353681200 | 29000 | 28850 | 29000 | 28850 | 4431 |
| 333 | 20230821 | 132100 | 225225601350 | 28850 | 29050 | 29100 | 28850 | 14991 |
| 334 | 20230821 | 132000 | 224791276950 | 29050 | 29100 | 29150 | 29050 | 4366 |
| 335 | 20230821 | 131900 | 224664319400 | 29150 | 29150 | 29250 | 29100 | 6894 |
| 336 | 20230821 | 131800 | 224463463250 | 29150 | 29350 | 29350 | 29100 | 10353 |
| 337 | 20230821 | 131700 | 224161468900 | 29350 | 29250 | 29350 | 29200 | 12171 |
| 338 | 20230821 | 131600 | 223805020550 | 29250 | 29150 | 29300 | 29150 | 9457 |
| 339 | 20230821 | 131500 | 223528426700 | 29200 | 29100 | 29250 | 29050 | 10942 |
| 340 | 20230821 | 131400 | 223209459300 | 29100 | 29000 | 29100 | 29000 | 2772 |
| 341 | 20230821 | 131300 | 223128953950 | 29000 | 29050 | 29050 | 29000 | 4854 |
| 342 | 20230821 | 131200 | 222988102950 | 29050 | 28950 | 29050 | 28950 | 4332 |
| 343 | 20230821 | 131100 | 222862445800 | 29000 | 29000 | 29000 | 28950 | 2677 |
| 344 | 20230821 | 131000 | 222784862650 | 28950 | 28950 | 29050 | 28950 | 3961 |
| 345 | 20230821 | 130900 | 222670072450 | 28950 | 29050 | 29050 | 28950 | 3462 |
| 346 | 20230821 | 130800 | 222569667900 | 29000 | 29050 | 29100 | 29000 | 8995 |
| 347 | 20230821 | 130700 | 222308260800 | 29050 | 28850 | 29050 | 28850 | 6435 |
| 348 | 20230821 | 130600 | 222122009250 | 28850 | 28850 | 28900 | 28800 | 6265 |
| 349 | 20230821 | 130500 | 221941346650 | 28850 | 28950 | 28950 | 28800 | 3405 |
| 350 | 20230821 | 130400 | 221843042900 | 28850 | 28950 | 29000 | 28850 | 7104 |
| 351 | 20230821 | 130300 | 221637333800 | 28900 | 28800 | 28900 | 28800 | 4897 |
| 352 | 20230821 | 130200 | 221495957850 | 28800 | 28900 | 28900 | 28800 | 5423 |
| 353 | 20230821 | 130100 | 221339534700 | 28850 | 28750 | 28850 | 28500 | 36726 |
| 354 | 20230821 | 130000 | 220288150900 | 28700 | 28800 | 28850 | 28700 | 8322 |
| 355 | 20230821 | 125900 | 220049126550 | 28800 | 28850 | 28900 | 28700 | 10510 |
| 356 | 20230821 | 125800 | 219746690050 | 28900 | 29100 | 29100 | 28850 | 9300 |
| 357 | 20230821 | 125700 | 219476930700 | 29100 | 29100 | 29100 | 29050 | 1251 |
| 358 | 20230821 | 125600 | 219440560700 | 29100 | 29000 | 29100 | 29000 | 4748 |
| 359 | 20230821 | 125500 | 219302638150 | 29000 | 29050 | 29050 | 28950 | 720 |
| 360 | 20230821 | 125400 | 219281760150 | 29050 | 29050 | 29050 | 28950 | 2822 |
| 361 | 20230821 | 125300 | 219199924550 | 29050 | 28950 | 29050 | 28950 | 4451 |
| 362 | 20230821 | 125200 | 219070804750 | 29050 | 29050 | 29050 | 29000 | 6377 |
| 363 | 20230821 | 125100 | 218885700200 | 29000 | 29050 | 29050 | 28950 | 4516 |
| 364 | 20230821 | 125000 | 218754632100 | 29050 | 29000 | 29150 | 29000 | 13991 |
| 365 | 20230821 | 124900 | 218348339550 | 29000 | 28900 | 29000 | 28900 | 5057 |
| 366 | 20230821 | 124800 | 218201909150 | 28900 | 28800 | 28900 | 28750 | 8908 |
| 367 | 20230821 | 124700 | 217945024500 | 28800 | 28700 | 28800 | 28650 | 6424 |
| 368 | 20230821 | 124600 | 217760474250 | 28700 | 28650 | 28750 | 28550 | 13394 |
| 369 | 20230821 | 124500 | 217376530900 | 28600 | 28650 | 28700 | 28550 | 25180 |
| 370 | 20230821 | 124400 | 216656592050 | 28650 | 28950 | 28950 | 28500 | 61359 |
| 371 | 20230821 | 124300 | 214895733600 | 28900 | 28900 | 28950 | 28900 | 4677 |
| 372 | 20230821 | 124200 | 214760501500 | 28950 | 28900 | 29000 | 28900 | 3284 |
| 373 | 20230821 | 124100 | 214665433700 | 28950 | 29050 | 29050 | 28900 | 9700 |
| 374 | 20230821 | 124000 | 214384273050 | 29050 | 29000 | 29050 | 28950 | 4530 |
| 375 | 20230821 | 123900 | 214252841950 | 28950 | 28950 | 29000 | 28900 | 3783 |
| 376 | 20230821 | 123800 | 214143290600 | 28950 | 28850 | 29000 | 28800 | 8116 |
| 377 | 20230821 | 123700 | 213908895400 | 28850 | 29050 | 29100 | 28850 | 23158 |
| 378 | 20230821 | 123600 | 213238232350 | 29050 | 29150 | 29150 | 29050 | 5143 |
| 379 | 20230821 | 123500 | 213088677200 | 29150 | 29200 | 29200 | 29100 | 4031 |
| 380 | 20230821 | 123400 | 212971245050 | 29200 | 29100 | 29200 | 29050 | 3562 |
| 381 | 20230821 | 123300 | 212867526100 | 29050 | 29050 | 29100 | 29000 | 4778 |
| 382 | 20230821 | 123200 | 212728689350 | 29050 | 29050 | 29100 | 29000 | 8085 |
| 383 | 20230821 | 123100 | 212493712600 | 29050 | 29050 | 29150 | 29000 | 12662 |
| 384 | 20230821 | 123000 | 212126026700 | 29050 | 29300 | 29300 | 29050 | 7483 |
| 385 | 20230821 | 122900 | 211907660700 | 29250 | 29300 | 29350 | 29250 | 2104 |
| 386 | 20230821 | 122800 | 211846040500 | 29300 | 29300 | 29350 | 29250 | 2927 |
| 387 | 20230821 | 122700 | 211760269100 | 29300 | 29250 | 29350 | 29250 | 3700 |
| 388 | 20230821 | 122600 | 211651752650 | 29250 | 29200 | 29350 | 29150 | 6983 |
| 389 | 20230821 | 122500 | 211447376400 | 29200 | 29050 | 29200 | 28950 | 7607 |
| 390 | 20230821 | 122400 | 211226380850 | 29000 | 29150 | 29250 | 28850 | 28627 |
| 391 | 20230821 | 122300 | 210395893600 | 29050 | 29300 | 29350 | 28900 | 46059 |
| 392 | 20230821 | 122200 | 209057546950 | 29350 | 29400 | 29450 | 29300 | 8768 |
| 393 | 20230821 | 122100 | 208800174750 | 29400 | 29700 | 29700 | 29350 | 12703 |
| 394 | 20230821 | 122000 | 208425519900 | 29700 | 29650 | 29750 | 29600 | 5528 |
| 395 | 20230821 | 121900 | 208261589350 | 29750 | 29750 | 29800 | 29700 | 12079 |
| 396 | 20230821 | 121800 | 207902437450 | 29750 | 29500 | 29750 | 29500 | 10664 |
| 397 | 20230821 | 121700 | 207586553900 | 29500 | 29550 | 29550 | 29500 | 2937 |
| 398 | 20230821 | 121600 | 207499905250 | 29550 | 29550 | 29600 | 29500 | 3071 |
| 399 | 20230821 | 121500 | 207409197100 | 29550 | 29550 | 29600 | 29550 | 3316 |
| 400 | 20230821 | 121400 | 207311198950 | 29550 | 29600 | 29600 | 29500 | 3277 |
| 401 | 20230821 | 121300 | 207214417900 | 29500 | 29550 | 29600 | 29500 | 3662 |
| 402 | 20230821 | 121200 | 207106134850 | 29600 | 29600 | 29600 | 29500 | 1930 |
| 403 | 20230821 | 121100 | 207049077850 | 29550 | 29550 | 29600 | 29500 | 1943 |
| 404 | 20230821 | 121000 | 206991642150 | 29550 | 29400 | 29550 | 29350 | 4611 |
| 405 | 20230821 | 120900 | 206855733900 | 29400 | 29550 | 29550 | 29350 | 5467 |
| 406 | 20230821 | 120800 | 206694760450 | 29500 | 29500 | 29550 | 29450 | 2837 |
| 407 | 20230821 | 120700 | 206611075600 | 29500 | 29550 | 29550 | 29500 | 3878 |
| 408 | 20230821 | 120600 | 206496586350 | 29550 | 29550 | 29550 | 29450 | 2496 |
| 409 | 20230821 | 120500 | 206422900200 | 29550 | 29500 | 29550 | 29300 | 7675 |
| 410 | 20230821 | 120400 | 206197439300 | 29450 | 29650 | 29700 | 29300 | 13644 |
| 411 | 20230821 | 120300 | 205795032600 | 29650 | 29650 | 29700 | 29650 | 3734 |
| 412 | 20230821 | 120200 | 205684174500 | 29650 | 29600 | 29750 | 29600 | 6279 |
| 413 | 20230821 | 120100 | 205497906100 | 29600 | 29800 | 29850 | 29600 | 17713 |
| 414 | 20230821 | 120000 | 204971331650 | 29800 | 29650 | 29850 | 29600 | 14902 |
| 415 | 20230821 | 115900 | 204527999350 | 29600 | 29650 | 29700 | 29600 | 4988 |
| 416 | 20230821 | 115800 | 204380057900 | 29650 | 29650 | 29700 | 29550 | 4149 |
| 417 | 20230821 | 115700 | 204257066950 | 29600 | 29500 | 29600 | 29400 | 6538 |
| 418 | 20230821 | 115600 | 204064260100 | 29500 | 29450 | 29550 | 29450 | 5182 |
| 419 | 20230821 | 115500 | 203911439550 | 29450 | 29650 | 29650 | 29450 | 8605 |
| 420 | 20230821 | 115400 | 203657254900 | 29600 | 29650 | 29650 | 29600 | 4267 |
| 421 | 20230821 | 115300 | 203530878250 | 29650 | 29550 | 29650 | 29550 | 4350 |
| 422 | 20230821 | 115200 | 203402031850 | 29650 | 29600 | 29650 | 29550 | 4472 |
| 423 | 20230821 | 115100 | 203269721350 | 29600 | 29650 | 29750 | 29550 | 11817 |
| 424 | 20230821 | 115000 | 202919342250 | 29650 | 29550 | 29750 | 29550 | 13449 |
| 425 | 20230821 | 114900 | 202520726200 | 29600 | 29400 | 29600 | 29350 | 4510 |
| 426 | 20230821 | 114800 | 202387780450 | 29350 | 29550 | 29550 | 29200 | 6963 |
| 427 | 20230821 | 114700 | 202183400100 | 29550 | 29550 | 29650 | 29500 | 20349 |
| 428 | 20230821 | 114600 | 201581543650 | 29600 | 29200 | 29700 | 29200 | 27258 |
| 429 | 20230821 | 114500 | 200777754450 | 29250 | 29150 | 29250 | 29150 | 8356 |
| 430 | 20230821 | 114400 | 200533773500 | 29150 | 28850 | 29250 | 28800 | 15534 |
| 431 | 20230821 | 114300 | 200083349900 | 28850 | 28900 | 28950 | 28800 | 20973 |
| 432 | 20230821 | 114200 | 199478412200 | 28900 | 28950 | 29000 | 28850 | 18813 |
| 433 | 20230821 | 114100 | 198934880250 | 28950 | 28950 | 29000 | 28850 | 28809 |
| 434 | 20230821 | 114000 | 198101853700 | 28950 | 29200 | 29250 | 28900 | 38344 |
| 435 | 20230821 | 113900 | 196987881300 | 29200 | 29200 | 29300 | 29150 | 17338 |
| 436 | 20230821 | 113800 | 196481628950 | 29250 | 29400 | 29450 | 29200 | 11860 |
| 437 | 20230821 | 113700 | 196133521850 | 29450 | 29500 | 29650 | 29400 | 19455 |
| 438 | 20230821 | 113600 | 195559240550 | 29550 | 29500 | 29550 | 29450 | 15375 |
| 439 | 20230821 | 113500 | 195105377100 | 29500 | 29200 | 29500 | 29200 | 14552 |
| 440 | 20230821 | 113400 | 194678115650 | 29200 | 29450 | 29500 | 28900 | 66132 |
| 441 | 20230821 | 113300 | 192751605200 | 29500 | 29700 | 29750 | 29450 | 16033 |
| 442 | 20230821 | 113200 | 192277264700 | 29700 | 29800 | 29800 | 29700 | 6489 |
| 443 | 20230821 | 113100 | 192084313150 | 29750 | 29850 | 29900 | 29750 | 6270 |
| 444 | 20230821 | 113000 | 191897275200 | 29850 | 29700 | 29950 | 29650 | 13427 |
| 445 | 20230821 | 112900 | 191496407950 | 29650 | 29750 | 29750 | 29650 | 4267 |
| 446 | 20230821 | 112800 | 191369716800 | 29700 | 29700 | 29850 | 29650 | 7815 |
| 447 | 20230821 | 112700 | 191137074800 | 29700 | 29650 | 29750 | 29600 | 4924 |
| 448 | 20230821 | 112600 | 190990921450 | 29650 | 29550 | 29700 | 29500 | 6473 |
| 449 | 20230821 | 112500 | 190799451850 | 29500 | 29600 | 29800 | 29500 | 16163 |
| 450 | 20230821 | 112400 | 190320167900 | 29650 | 29550 | 29650 | 29450 | 14375 |
| 451 | 20230821 | 112300 | 189895308400 | 29550 | 29450 | 29550 | 29400 | 10355 |
| 452 | 20230821 | 112200 | 189590312600 | 29450 | 29500 | 29550 | 29400 | 17967 |
| 453 | 20230821 | 112100 | 189061096250 | 29500 | 29550 | 29600 | 29250 | 53061 |
| 454 | 20230821 | 112000 | 187499491450 | 29550 | 29650 | 29700 | 29550 | 13155 |
| 455 | 20230821 | 111900 | 187109859600 | 29600 | 29750 | 29800 | 29600 | 20009 |
| 456 | 20230821 | 111800 | 186516513000 | 29750 | 29950 | 30000 | 29700 | 30498 |
| 457 | 20230821 | 111700 | 185606721600 | 29950 | 29950 | 30000 | 29900 | 8575 |
| 458 | 20230821 | 111600 | 185349988500 | 30000 | 30000 | 30050 | 29900 | 11242 |
| 459 | 20230821 | 111500 | 185013104750 | 30050 | 30100 | 30150 | 30000 | 14834 |
| 460 | 20230821 | 111400 | 184567263200 | 30100 | 30100 | 30150 | 30050 | 10862 |
| 461 | 20230821 | 111300 | 184240254500 | 30100 | 30050 | 30200 | 30000 | 15288 |
| 462 | 20230821 | 111200 | 183780054500 | 30100 | 30050 | 30150 | 30000 | 17421 |
| 463 | 20230821 | 111100 | 183256135300 | 30100 | 29800 | 30100 | 29800 | 15177 |
| 464 | 20230821 | 111000 | 182801300600 | 29850 | 29900 | 29950 | 29700 | 22568 |
| 465 | 20230821 | 110900 | 182127826050 | 29850 | 29700 | 29900 | 29650 | 20192 |
| 466 | 20230821 | 110800 | 181526870800 | 29650 | 29750 | 29800 | 29550 | 40827 |
| 467 | 20230821 | 110700 | 180315495050 | 29750 | 29850 | 29950 | 29600 | 49944 |
| 468 | 20230821 | 110600 | 178827423450 | 29900 | 29950 | 30000 | 29750 | 45755 |
| 469 | 20230821 | 110500 | 177461736250 | 29950 | 30300 | 30350 | 29900 | 47608 |
| 470 | 20230821 | 110400 | 176030091350 | 30250 | 30400 | 30400 | 30200 | 23019 |
| 471 | 20230821 | 110300 | 175332708150 | 30400 | 30250 | 30450 | 30250 | 21191 |
| 472 | 20230821 | 110200 | 174689095450 | 30250 | 30250 | 30500 | 30200 | 38781 |
| 473 | 20230821 | 110100 | 173511878650 | 30250 | 30400 | 30450 | 30200 | 34627 |
| 474 | 20230821 | 110000 | 172461218350 | 30450 | 30800 | 30850 | 30400 | 75938 |
| 475 | 20230821 | 105900 | 170136495400 | 30850 | 30700 | 30900 | 30700 | 66698 |
| 476 | 20230821 | 105800 | 168082411900 | 30750 | 30400 | 30850 | 30400 | 81431 |
| 477 | 20230821 | 105700 | 165586202650 | 30450 | 30350 | 30450 | 30300 | 25575 |
| 478 | 20230821 | 105600 | 164809794000 | 30400 | 30450 | 30500 | 30300 | 53160 |
| 479 | 20230821 | 105500 | 163193827600 | 30450 | 30350 | 30500 | 30300 | 64100 |
| 480 | 20230821 | 105400 | 161244188100 | 30400 | 29850 | 30550 | 29850 | 188634 |
| 481 | 20230821 | 105300 | 155551164600 | 29900 | 29800 | 29900 | 29650 | 39829 |
| 482 | 20230821 | 105200 | 154365519850 | 29800 | 29950 | 30000 | 29750 | 44561 |
| 483 | 20230821 | 105100 | 153034010250 | 30000 | 30000 | 30000 | 29800 | 59887 |
| 484 | 20230821 | 105000 | 151240897900 | 30000 | 29550 | 30000 | 29550 | 89064 |
| 485 | 20230821 | 104900 | 148584598300 | 29600 | 29350 | 29700 | 29300 | 63490 |
| 486 | 20230821 | 104800 | 146709575900 | 29350 | 29450 | 29500 | 29250 | 54066 |
| 487 | 20230821 | 104700 | 145117492100 | 29450 | 29250 | 29450 | 29250 | 24632 |
| 488 | 20230821 | 104600 | 144394190200 | 29300 | 29250 | 29300 | 29200 | 2730 |
| 489 | 20230821 | 104500 | 144314304350 | 29250 | 29300 | 29400 | 29150 | 8564 |
| 490 | 20230821 | 104400 | 144063776250 | 29300 | 29200 | 29400 | 29200 | 16050 |
| 491 | 20230821 | 104300 | 143593361300 | 29200 | 29200 | 29250 | 29150 | 4042 |
| 492 | 20230821 | 104200 | 143475324550 | 29100 | 29100 | 29250 | 29050 | 8965 |
| 493 | 20230821 | 104100 | 143214094550 | 29100 | 29150 | 29150 | 29100 | 2416 |
| 494 | 20230821 | 104000 | 143143788250 | 29150 | 29200 | 29200 | 29100 | 4446 |
| 495 | 20230821 | 103900 | 143014278650 | 29200 | 29150 | 29200 | 29150 | 4488 |
| 496 | 20230821 | 103800 | 142883261900 | 29150 | 29100 | 29150 | 29050 | 4457 |
| 497 | 20230821 | 103700 | 142753556350 | 29100 | 29050 | 29100 | 28950 | 5405 |
| 498 | 20230821 | 103600 | 142596625800 | 29000 | 28950 | 29050 | 28900 | 8776 |
| 499 | 20230821 | 103500 | 142342373700 | 28950 | 29050 | 29100 | 28950 | 7674 |
| 500 | 20230821 | 103400 | 142119705650 | 29050 | 29100 | 29100 | 29000 | 15942 |
| 501 | 20230821 | 103300 | 141656850050 | 29100 | 29100 | 29150 | 29050 | 5707 |
| 502 | 20230821 | 103200 | 141490753600 | 29050 | 29200 | 29200 | 29000 | 13702 |
| 503 | 20230821 | 103100 | 141091911450 | 29200 | 29300 | 29350 | 29200 | 8717 |
| 504 | 20230821 | 103000 | 140836963650 | 29350 | 29350 | 29350 | 29250 | 3775 |
| 505 | 20230821 | 102900 | 140726305550 | 29300 | 29450 | 29500 | 29300 | 22808 |
| 506 | 20230821 | 102800 | 140055193750 | 29450 | 29350 | 29450 | 29300 | 13425 |
| 507 | 20230821 | 102700 | 139660666050 | 29350 | 29250 | 29350 | 29200 | 13915 |
| 508 | 20230821 | 102600 | 139253124550 | 29300 | 29350 | 29350 | 29250 | 6037 |
| 509 | 20230821 | 102500 | 139076149700 | 29350 | 29300 | 29400 | 29200 | 18418 |
| 510 | 20230821 | 102400 | 138536609200 | 29250 | 29400 | 29400 | 29250 | 11361 |
| 511 | 20230821 | 102300 | 138203683700 | 29350 | 29200 | 29450 | 29200 | 45457 |
| 512 | 20230821 | 102200 | 136870113250 | 29200 | 29200 | 29250 | 29100 | 6921 |
| 513 | 20230821 | 102100 | 136668028950 | 29250 | 29100 | 29250 | 29050 | 18600 |
| 514 | 20230821 | 102000 | 136125929650 | 29050 | 28950 | 29100 | 28950 | 17002 |
| 515 | 20230821 | 101900 | 135632051950 | 28900 | 28900 | 29000 | 28800 | 7132 |
| 516 | 20230821 | 101800 | 135425757200 | 28900 | 28800 | 28950 | 28750 | 12259 |
| 517 | 20230821 | 101700 | 135072225550 | 28850 | 28750 | 28850 | 28750 | 6516 |
| 518 | 20230821 | 101600 | 134884464800 | 28800 | 28950 | 28950 | 28700 | 28105 |
| 519 | 20230821 | 101500 | 134074730950 | 28950 | 28800 | 28950 | 28750 | 14314 |
| 520 | 20230821 | 101400 | 133662037250 | 28800 | 29000 | 29050 | 28800 | 19073 |
| 521 | 20230821 | 101300 | 133110207050 | 29000 | 29100 | 29150 | 29000 | 16133 |
| 522 | 20230821 | 101200 | 132640936700 | 29100 | 29150 | 29150 | 29100 | 5761 |
| 523 | 20230821 | 101100 | 132473253600 | 29150 | 29200 | 29250 | 29100 | 6869 |
| 524 | 20230821 | 101000 | 132272777800 | 29200 | 29250 | 29300 | 29200 | 7728 |
| 525 | 20230821 | 100900 | 132046726600 | 29300 | 29150 | 29300 | 29100 | 10633 |
| 526 | 20230821 | 100800 | 131736595800 | 29100 | 29250 | 29300 | 29100 | 10718 |
| 527 | 20230821 | 100700 | 131423742850 | 29300 | 29300 | 29350 | 29250 | 15591 |
| 528 | 20230821 | 100600 | 130966999300 | 29300 | 29450 | 29450 | 29250 | 22371 |
| 529 | 20230821 | 100500 | 130309894350 | 29450 | 29100 | 29450 | 29050 | 50245 |
| 530 | 20230821 | 100400 | 128840036100 | 29050 | 28900 | 29100 | 28850 | 17495 |
| 531 | 20230821 | 100300 | 128333127500 | 28850 | 28900 | 28950 | 28850 | 7248 |
| 532 | 20230821 | 100200 | 128123632150 | 28900 | 28800 | 28950 | 28450 | 13053 |
| 533 | 20230821 | 100100 | 127748556550 | 28800 | 29150 | 29200 | 28500 | 36943 |
| 534 | 20230821 | 100000 | 126681064400 | 29150 | 28950 | 29150 | 28950 | 24604 |
| 535 | 20230821 | 095900 | 125966523150 | 28950 | 28700 | 29000 | 28700 | 19140 |
| 536 | 20230821 | 095800 | 125414930350 | 28700 | 28550 | 28750 | 28450 | 44498 |
| 537 | 20230821 | 095700 | 124144836350 | 28550 | 28750 | 28750 | 28550 | 19728 |
| 538 | 20230821 | 095600 | 123580358750 | 28700 | 28700 | 28800 | 28550 | 34526 |
| 539 | 20230821 | 095500 | 122590893850 | 28750 | 28500 | 28800 | 28500 | 19896 |
| 540 | 20230821 | 095400 | 122021315800 | 28500 | 28950 | 29000 | 28500 | 45137 |
| 541 | 20230821 | 095300 | 120725789400 | 28950 | 28850 | 29000 | 28800 | 11264 |
| 542 | 20230821 | 095200 | 120400323000 | 28850 | 28850 | 28900 | 28750 | 20513 |
| 543 | 20230821 | 095100 | 119808925300 | 28800 | 29000 | 29050 | 28800 | 16174 |
| 544 | 20230821 | 095000 | 119341163700 | 29050 | 29050 | 29150 | 29000 | 9761 |
| 545 | 20230821 | 094900 | 119057589450 | 29050 | 29150 | 29250 | 29050 | 13562 |
| 546 | 20230821 | 094800 | 118662881600 | 29250 | 29200 | 29300 | 29150 | 29694 |
| 547 | 20230821 | 094700 | 117794373500 | 29250 | 28900 | 29250 | 28650 | 61460 |
| 548 | 20230821 | 094600 | 116023587700 | 28900 | 29000 | 29250 | 28900 | 32149 |
| 549 | 20230821 | 094500 | 115090735200 | 29000 | 29200 | 29250 | 29000 | 40172 |
| 550 | 20230821 | 094400 | 113920728150 | 29200 | 29250 | 29300 | 29200 | 8003 |
| 551 | 20230821 | 094300 | 113686697750 | 29300 | 29250 | 29300 | 29200 | 8520 |
| 552 | 20230821 | 094200 | 113437493550 | 29250 | 29300 | 29350 | 29200 | 10727 |
| 553 | 20230821 | 094100 | 113123518350 | 29250 | 29300 | 29450 | 29250 | 12989 |
| 554 | 20230821 | 094000 | 112742156750 | 29250 | 29150 | 29350 | 29150 | 10500 |
| 555 | 20230821 | 093900 | 112435086750 | 29150 | 29250 | 29300 | 29100 | 17504 |
| 556 | 20230821 | 093800 | 111924362700 | 29200 | 29200 | 29250 | 29100 | 15669 |
| 557 | 20230821 | 093700 | 111467304950 | 29200 | 29300 | 29300 | 29100 | 28914 |
| 558 | 20230821 | 093600 | 110623869250 | 29250 | 29350 | 29450 | 29250 | 19250 |
| 559 | 20230821 | 093500 | 110058839500 | 29350 | 29550 | 29600 | 29350 | 29326 |
| 560 | 20230821 | 093400 | 109193972850 | 29550 | 29400 | 29550 | 29300 | 24342 |
| 561 | 20230821 | 093300 | 108477084850 | 29400 | 29200 | 29450 | 29150 | 18257 |
| 562 | 20230821 | 093200 | 107942233950 | 29200 | 29450 | 29500 | 29150 | 23211 |
| 563 | 20230821 | 093100 | 107261758500 | 29450 | 29450 | 29700 | 29300 | 24545 |
| 564 | 20230821 | 093000 | 106537726100 | 29350 | 29800 | 29800 | 29350 | 52725 |
| 565 | 20230821 | 092900 | 104974883850 | 29800 | 29450 | 29800 | 29400 | 57445 |
| 566 | 20230821 | 092800 | 103275520800 | 29450 | 28950 | 29450 | 28850 | 46144 |
| 567 | 20230821 | 092700 | 101924145650 | 28900 | 29200 | 29250 | 28750 | 90736 |
| 568 | 20230821 | 092600 | 99296318250 | 29200 | 29200 | 29350 | 29150 | 41376 |
| 569 | 20230821 | 092500 | 98087040450 | 29150 | 29350 | 29400 | 29050 | 50140 |
| 570 | 20230821 | 092400 | 96623317150 | 29400 | 29450 | 29450 | 29250 | 35128 |
| 571 | 20230821 | 092300 | 95592972750 | 29450 | 29000 | 29550 | 29000 | 50181 |
| 572 | 20230821 | 092200 | 94122929600 | 29000 | 29350 | 29700 | 29000 | 72928 |
| 573 | 20230821 | 092100 | 91978814450 | 29350 | 29800 | 29850 | 29200 | 97290 |
| 574 | 20230821 | 092000 | 89116971000 | 29700 | 30000 | 30000 | 29450 | 149506 |
| 575 | 20230821 | 091900 | 84666531550 | 30000 | 29850 | 30000 | 29600 | 119432 |
| 576 | 20230821 | 091800 | 81100583200 | 29900 | 29750 | 29950 | 29550 | 124476 |
| 577 | 20230821 | 091700 | 77387412600 | 29750 | 28800 | 29850 | 28800 | 227312 |
| 578 | 20230821 | 091600 | 70682274500 | 28900 | 28900 | 29100 | 28700 | 45231 |
| 579 | 20230821 | 091500 | 69372323300 | 28900 | 29000 | 29100 | 28650 | 55972 |
| 580 | 20230821 | 091400 | 67755551850 | 29000 | 28550 | 29000 | 28550 | 34943 |
| 581 | 20230821 | 091300 | 66749100650 | 28600 | 28950 | 29050 | 28500 | 61866 |
| 582 | 20230821 | 091200 | 64969676750 | 29050 | 28450 | 29150 | 28350 | 103023 |
| 583 | 20230821 | 091100 | 61998793000 | 28350 | 28800 | 28800 | 28200 | 98907 |
| 584 | 20230821 | 091000 | 59181412500 | 28750 | 28950 | 29000 | 28300 | 133574 |
| 585 | 20230821 | 090900 | 55363363750 | 28950 | 29300 | 29450 | 28500 | 128495 |
| 586 | 20230821 | 090800 | 51628343000 | 29300 | 28500 | 29450 | 28500 | 187130 |
| 587 | 20230821 | 090700 | 46157505550 | 28600 | 28750 | 28900 | 28300 | 133908 |
| 588 | 20230821 | 090600 | 42337979400 | 28900 | 28600 | 29300 | 28100 | 402675 |
| 589 | 20230821 | 090500 | 30790174650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 590 | 20230821 | 090400 | 30790174650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 591 | 20230821 | 090300 | 30790174650 | 28550 | 27700 | 28550 | 27600 | 147733 |
| 592 | 20230821 | 090200 | 26645294800 | 27700 | 27200 | 27900 | 27100 | 249161 |
| 593 | 20230821 | 090100 | 19790001250 | 27250 | 26650 | 27300 | 26550 | 362255 |
| 594 | 20230821 | 090000 | 10020563950 | 26700 | 26000 | 26850 | 25500 | 342734 |