32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 3 | 20230809 | 185800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230809 | 185700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230809 | 185600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230809 | 185500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230809 | 185400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230809 | 185300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230809 | 185200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230809 | 185100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230809 | 185000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230809 | 184900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230809 | 184800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230809 | 184700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230809 | 184600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230809 | 184500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230809 | 184400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230809 | 184300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230809 | 184200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230809 | 184100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230809 | 184000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230809 | 183900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230809 | 183800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230809 | 183700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230809 | 183600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230809 | 183500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230809 | 183400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230809 | 183300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230809 | 183200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230809 | 183100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230809 | 183000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230809 | 182900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 33 | 20230809 | 182800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230809 | 182700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230809 | 182600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230809 | 182500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230809 | 182400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230809 | 182300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230809 | 182200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230809 | 182100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230809 | 182000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230809 | 181900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230809 | 181800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230809 | 181700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230809 | 181600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230809 | 181500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230809 | 181400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230809 | 181300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230809 | 181200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230809 | 181100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230809 | 181000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230809 | 180900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230809 | 180800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230809 | 180700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230809 | 180600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230809 | 180500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230809 | 180400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230809 | 180300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230809 | 180200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230809 | 180100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230809 | 180000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230809 | 175900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 63 | 20230809 | 175800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230809 | 175700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230809 | 175600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230809 | 175500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230809 | 175400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230809 | 175300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230809 | 175200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230809 | 175100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230809 | 175000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230809 | 174900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230809 | 174800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230809 | 174700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230809 | 174600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230809 | 174500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230809 | 174400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230809 | 174300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230809 | 174200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230809 | 174100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230809 | 174000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230809 | 173900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230809 | 173800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230809 | 173700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230809 | 173600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230809 | 173500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230809 | 173400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230809 | 173300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230809 | 173200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230809 | 173100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230809 | 173000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230809 | 172900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 93 | 20230809 | 172800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230809 | 172700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230809 | 172600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230809 | 172500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230809 | 172400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230809 | 172300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230809 | 172200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230809 | 172100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230809 | 172000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230809 | 171900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230809 | 171800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230809 | 171700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230809 | 171600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230809 | 171500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230809 | 171400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230809 | 171300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230809 | 171200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230809 | 171100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230809 | 171000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230809 | 170900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230809 | 170800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230809 | 170700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230809 | 170600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230809 | 170500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230809 | 170400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230809 | 170300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230809 | 170200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230809 | 170100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230809 | 170000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230809 | 165900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 123 | 20230809 | 165800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230809 | 165700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230809 | 165600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230809 | 165500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230809 | 165400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230809 | 165300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230809 | 165200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230809 | 165100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230809 | 165000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230809 | 164900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230809 | 164800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230809 | 164700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230809 | 164600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230809 | 164500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230809 | 164400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230809 | 164300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230809 | 164200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230809 | 164100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230809 | 164000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230809 | 163900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230809 | 163800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230809 | 163700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230809 | 163600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230809 | 163500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230809 | 163400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230809 | 163300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230809 | 163200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230809 | 163100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230809 | 163000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230809 | 162900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 153 | 20230809 | 162800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230809 | 162700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230809 | 162600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230809 | 162500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230809 | 162400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230809 | 162300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230809 | 162200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230809 | 162100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230809 | 162000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230809 | 161900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230809 | 161800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230809 | 161700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230809 | 161600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230809 | 161500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230809 | 161400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230809 | 161300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230809 | 161200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230809 | 161100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230809 | 161000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230809 | 160900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230809 | 160800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230809 | 160700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230809 | 160600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230809 | 160500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230809 | 160400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230809 | 160300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230809 | 160200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230809 | 160100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230809 | 160000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230809 | 155900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 183 | 20230809 | 155800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230809 | 155700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230809 | 155600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230809 | 155500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230809 | 155400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230809 | 155300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230809 | 155200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230809 | 155100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230809 | 155000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230809 | 154900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230809 | 154800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230809 | 154700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230809 | 154600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230809 | 154500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230809 | 154400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230809 | 154300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230809 | 154200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230809 | 154100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230809 | 154000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230809 | 153900 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230809 | 153800 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230809 | 153700 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230809 | 153600 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230809 | 153500 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230809 | 153400 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230809 | 153300 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230809 | 153200 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230809 | 153100 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230809 | 153000 | 6232170050 | 21200 | 21200 | 21200 | 21200 | 5250 |
| 212 | 20230809 | 152900 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 213 | 20230809 | 152800 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20230809 | 152700 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20230809 | 152600 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230809 | 152500 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230809 | 152400 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230809 | 152300 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230809 | 152200 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230809 | 152100 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230809 | 152000 | 6120870050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230809 | 151900 | 6120870050 | 21200 | 21250 | 21250 | 21200 | 2686 |
| 223 | 20230809 | 151800 | 6063871950 | 21300 | 21300 | 21300 | 21250 | 353 |
| 224 | 20230809 | 151700 | 6056357500 | 21300 | 21300 | 21300 | 21250 | 742 |
| 225 | 20230809 | 151600 | 6040565750 | 21300 | 21250 | 21300 | 21250 | 277 |
| 226 | 20230809 | 151500 | 6034670600 | 21300 | 21300 | 21300 | 21300 | 1347 |
| 227 | 20230809 | 151400 | 6005979500 | 21350 | 21300 | 21350 | 21250 | 611 |
| 228 | 20230809 | 151300 | 5992961250 | 21350 | 21300 | 21350 | 21300 | 594 |
| 229 | 20230809 | 151200 | 5980298350 | 21300 | 21300 | 21300 | 21300 | 264 |
| 230 | 20230809 | 151100 | 5974675150 | 21350 | 21350 | 21350 | 21300 | 4792 |
| 231 | 20230809 | 151000 | 5872372050 | 21300 | 21300 | 21350 | 21250 | 377 |
| 232 | 20230809 | 150900 | 5864336100 | 21350 | 21350 | 21350 | 21300 | 1110 |
| 233 | 20230809 | 150800 | 5840658100 | 21300 | 21350 | 21350 | 21300 | 477 |
| 234 | 20230809 | 150700 | 5830475650 | 21350 | 21350 | 21350 | 21350 | 503 |
| 235 | 20230809 | 150600 | 5819736600 | 21350 | 21350 | 21350 | 21300 | 607 |
| 236 | 20230809 | 150500 | 5806779650 | 21350 | 21300 | 21350 | 21300 | 540 |
| 237 | 20230809 | 150400 | 5795277450 | 21300 | 21300 | 21350 | 21300 | 558 |
| 238 | 20230809 | 150300 | 5783376000 | 21300 | 21350 | 21350 | 21300 | 348 |
| 239 | 20230809 | 150200 | 5775951650 | 21350 | 21250 | 21350 | 21250 | 846 |
| 240 | 20230809 | 150100 | 5757959350 | 21250 | 21200 | 21250 | 21200 | 387 |
| 241 | 20230809 | 150000 | 5749735950 | 21250 | 21200 | 21250 | 21200 | 119 |
| 242 | 20230809 | 145900 | 5747207700 | 21250 | 21250 | 21250 | 21200 | 398 |
| 243 | 20230809 | 145800 | 5738750250 | 21250 | 21300 | 21300 | 21200 | 1194 |
| 244 | 20230809 | 145700 | 5713370800 | 21300 | 21300 | 21300 | 21300 | 125 |
| 245 | 20230809 | 145600 | 5710708300 | 21200 | 21350 | 21350 | 21200 | 804 |
| 246 | 20230809 | 145500 | 5693604700 | 21300 | 21300 | 21350 | 21250 | 1168 |
| 247 | 20230809 | 145400 | 5668722550 | 21300 | 21250 | 21300 | 21250 | 363 |
| 248 | 20230809 | 145300 | 5660990850 | 21300 | 21250 | 21300 | 21250 | 631 |
| 249 | 20230809 | 145200 | 5647571250 | 21250 | 21250 | 21300 | 21250 | 453 |
| 250 | 20230809 | 145100 | 5637931000 | 21300 | 21300 | 21300 | 21250 | 112 |
| 251 | 20230809 | 145000 | 5635545500 | 21300 | 21300 | 21300 | 21300 | 328 |
| 252 | 20230809 | 144900 | 5628559100 | 21250 | 21300 | 21300 | 21250 | 105 |
| 253 | 20230809 | 144800 | 5626323900 | 21250 | 21250 | 21300 | 21250 | 458 |
| 254 | 20230809 | 144700 | 5616579550 | 21250 | 21300 | 21300 | 21250 | 54 |
| 255 | 20230809 | 144600 | 5615432000 | 21300 | 21250 | 21300 | 21250 | 991 |
| 256 | 20230809 | 144500 | 5594365100 | 21250 | 21200 | 21250 | 21200 | 769 |
| 257 | 20230809 | 144400 | 5578047550 | 21250 | 21200 | 21250 | 21200 | 635 |
| 258 | 20230809 | 144300 | 5564578850 | 21250 | 21250 | 21300 | 21200 | 2138 |
| 259 | 20230809 | 144200 | 5519162050 | 21300 | 21300 | 21300 | 21300 | 282 |
| 260 | 20230809 | 144100 | 5513155450 | 21300 | 21300 | 21300 | 21300 | 310 |
| 261 | 20230809 | 144000 | 5506552450 | 21300 | 21300 | 21300 | 21300 | 1880 |
| 262 | 20230809 | 143900 | 5466508450 | 21300 | 21300 | 21300 | 21300 | 736 |
| 263 | 20230809 | 143800 | 5450831650 | 21300 | 21350 | 21350 | 21250 | 379 |
| 264 | 20230809 | 143700 | 5442748150 | 21300 | 21350 | 21350 | 21300 | 640 |
| 265 | 20230809 | 143600 | 5429113500 | 21350 | 21400 | 21400 | 21300 | 270 |
| 266 | 20230809 | 143500 | 5423342150 | 21400 | 21300 | 21400 | 21300 | 79 |
| 267 | 20230809 | 143400 | 5421654150 | 21400 | 21350 | 21400 | 21300 | 869 |
| 268 | 20230809 | 143300 | 5403092600 | 21400 | 21350 | 21400 | 21350 | 409 |
| 269 | 20230809 | 143200 | 5394350800 | 21350 | 21400 | 21400 | 21350 | 193 |
| 270 | 20230809 | 143100 | 5390223400 | 21400 | 21350 | 21400 | 21350 | 308 |
| 271 | 20230809 | 143000 | 5383646550 | 21350 | 21300 | 21350 | 21300 | 395 |
| 272 | 20230809 | 142900 | 5375221600 | 21300 | 21250 | 21300 | 21250 | 329 |
| 273 | 20230809 | 142800 | 5368214550 | 21300 | 21400 | 21400 | 21300 | 2880 |
| 274 | 20230809 | 142700 | 5306839700 | 21350 | 21350 | 21400 | 21300 | 619 |
| 275 | 20230809 | 142600 | 5293615850 | 21300 | 21350 | 21350 | 21300 | 498 |
| 276 | 20230809 | 142500 | 5282987250 | 21300 | 21350 | 21400 | 21300 | 556 |
| 277 | 20230809 | 142400 | 5271111650 | 21300 | 21350 | 21350 | 21300 | 333 |
| 278 | 20230809 | 142300 | 5264002800 | 21300 | 21350 | 21350 | 21300 | 114 |
| 279 | 20230809 | 142200 | 5261570050 | 21300 | 21350 | 21350 | 21300 | 203 |
| 280 | 20230809 | 142100 | 5257236650 | 21350 | 21250 | 21350 | 21250 | 780 |
| 281 | 20230809 | 142000 | 5240618150 | 21250 | 21300 | 21300 | 21250 | 267 |
| 282 | 20230809 | 141900 | 5234932650 | 21250 | 21300 | 21300 | 21250 | 428 |
| 283 | 20230809 | 141800 | 5225816950 | 21250 | 21300 | 21300 | 21250 | 70 |
| 284 | 20230809 | 141700 | 5224326600 | 21300 | 21250 | 21300 | 21250 | 824 |
| 285 | 20230809 | 141600 | 5206806100 | 21200 | 21250 | 21250 | 21200 | 1052 |
| 286 | 20230809 | 141500 | 5184493650 | 21250 | 21250 | 21250 | 21200 | 452 |
| 287 | 20230809 | 141400 | 5174894500 | 21250 | 21250 | 21250 | 21200 | 1237 |
| 288 | 20230809 | 141300 | 5148611700 | 21250 | 21350 | 21350 | 21250 | 706 |
| 289 | 20230809 | 141200 | 5133570850 | 21300 | 21350 | 21350 | 21300 | 480 |
| 290 | 20230809 | 141100 | 5123323550 | 21300 | 21300 | 21350 | 21250 | 550 |
| 291 | 20230809 | 141000 | 5111597300 | 21300 | 21300 | 21350 | 21250 | 646 |
| 292 | 20230809 | 140900 | 5097835400 | 21300 | 21300 | 21300 | 21250 | 296 |
| 293 | 20230809 | 140800 | 5091531250 | 21250 | 21300 | 21300 | 21250 | 221 |
| 294 | 20230809 | 140700 | 5086825150 | 21250 | 21300 | 21300 | 21250 | 150 |
| 295 | 20230809 | 140600 | 5083630850 | 21250 | 21250 | 21300 | 21250 | 325 |
| 296 | 20230809 | 140500 | 5076709050 | 21250 | 21300 | 21300 | 21250 | 616 |
| 297 | 20230809 | 140400 | 5063591500 | 21250 | 21300 | 21300 | 21250 | 292 |
| 298 | 20230809 | 140300 | 5057372550 | 21250 | 21300 | 21300 | 21250 | 356 |
| 299 | 20230809 | 140200 | 5049790450 | 21350 | 21250 | 21350 | 21250 | 184 |
| 300 | 20230809 | 140100 | 5045872750 | 21250 | 21350 | 21350 | 21250 | 583 |
| 301 | 20230809 | 140000 | 5033446400 | 21300 | 21350 | 21350 | 21300 | 406 |
| 302 | 20230809 | 135900 | 5024792150 | 21350 | 21300 | 21350 | 21300 | 396 |
| 303 | 20230809 | 135800 | 5016338800 | 21250 | 21300 | 21300 | 21250 | 735 |
| 304 | 20230809 | 135700 | 5000684000 | 21250 | 21300 | 21300 | 21250 | 633 |
| 305 | 20230809 | 135600 | 4987226250 | 21250 | 21400 | 21400 | 21250 | 1614 |
| 306 | 20230809 | 135500 | 4952816300 | 21400 | 21350 | 21400 | 21350 | 236 |
| 307 | 20230809 | 135400 | 4947769150 | 21350 | 21400 | 21400 | 21350 | 437 |
| 308 | 20230809 | 135300 | 4938432800 | 21350 | 21350 | 21400 | 21350 | 217 |
| 309 | 20230809 | 135200 | 4933799800 | 21350 | 21250 | 21350 | 21250 | 303 |
| 310 | 20230809 | 135100 | 4927335800 | 21250 | 21300 | 21350 | 21250 | 347 |
| 311 | 20230809 | 135000 | 4919945800 | 21250 | 21250 | 21300 | 21250 | 220 |
| 312 | 20230809 | 134900 | 4915262700 | 21300 | 21250 | 21300 | 21250 | 225 |
| 313 | 20230809 | 134800 | 4910470900 | 21250 | 21300 | 21300 | 21250 | 298 |
| 314 | 20230809 | 134700 | 4904126850 | 21250 | 21300 | 21300 | 21250 | 236 |
| 315 | 20230809 | 134600 | 4899101250 | 21300 | 21250 | 21300 | 21250 | 233 |
| 316 | 20230809 | 134500 | 4894139000 | 21300 | 21300 | 21300 | 21200 | 2016 |
| 317 | 20230809 | 134400 | 4851278150 | 21300 | 21350 | 21350 | 21250 | 2180 |
| 318 | 20230809 | 134300 | 4804804950 | 21350 | 21350 | 21400 | 21350 | 207 |
| 319 | 20230809 | 134200 | 4800379850 | 21400 | 21350 | 21400 | 21350 | 129 |
| 320 | 20230809 | 134100 | 4797619900 | 21350 | 21400 | 21450 | 21350 | 809 |
| 321 | 20230809 | 134000 | 4780303750 | 21450 | 21450 | 21450 | 21400 | 261 |
| 322 | 20230809 | 133900 | 4774706100 | 21450 | 21400 | 21450 | 21400 | 214 |
| 323 | 20230809 | 133800 | 4770119900 | 21450 | 21400 | 21450 | 21400 | 363 |
| 324 | 20230809 | 133700 | 4762338550 | 21450 | 21400 | 21450 | 21400 | 412 |
| 325 | 20230809 | 133600 | 4753517750 | 21400 | 21450 | 21450 | 21400 | 590 |
| 326 | 20230809 | 133500 | 4740881400 | 21450 | 21400 | 21450 | 21400 | 190 |
| 327 | 20230809 | 133400 | 4736805950 | 21450 | 21450 | 21450 | 21450 | 459 |
| 328 | 20230809 | 133300 | 4726960400 | 21450 | 21450 | 21450 | 21450 | 3 |
| 329 | 20230809 | 133200 | 4726896050 | 21450 | 21450 | 21450 | 21400 | 367 |
| 330 | 20230809 | 133100 | 4719024350 | 21450 | 21450 | 21450 | 21400 | 396 |
| 331 | 20230809 | 133000 | 4710536550 | 21400 | 21400 | 21400 | 21350 | 246 |
| 332 | 20230809 | 132900 | 4705277150 | 21400 | 21400 | 21400 | 21400 | 377 |
| 333 | 20230809 | 132800 | 4697209350 | 21350 | 21400 | 21450 | 21350 | 1626 |
| 334 | 20230809 | 132700 | 4662477650 | 21450 | 21450 | 21450 | 21450 | 129 |
| 335 | 20230809 | 132600 | 4659710600 | 21450 | 21400 | 21500 | 21400 | 1125 |
| 336 | 20230809 | 132500 | 4635614600 | 21400 | 21400 | 21400 | 21350 | 292 |
| 337 | 20230809 | 132400 | 4629376850 | 21400 | 21400 | 21400 | 21400 | 366 |
| 338 | 20230809 | 132300 | 4621544450 | 21400 | 21350 | 21400 | 21350 | 274 |
| 339 | 20230809 | 132200 | 4615682350 | 21400 | 21400 | 21400 | 21350 | 393 |
| 340 | 20230809 | 132100 | 4607281300 | 21350 | 21350 | 21400 | 21350 | 298 |
| 341 | 20230809 | 132000 | 4600915950 | 21350 | 21350 | 21400 | 21350 | 924 |
| 342 | 20230809 | 131900 | 4581169750 | 21400 | 21450 | 21450 | 21400 | 333 |
| 343 | 20230809 | 131800 | 4574042100 | 21450 | 21450 | 21500 | 21400 | 499 |
| 344 | 20230809 | 131700 | 4563333350 | 21500 | 21450 | 21500 | 21450 | 267 |
| 345 | 20230809 | 131600 | 4557604100 | 21450 | 21450 | 21450 | 21450 | 223 |
| 346 | 20230809 | 131500 | 4552820750 | 21450 | 21450 | 21450 | 21400 | 791 |
| 347 | 20230809 | 131400 | 4535854700 | 21500 | 21450 | 21500 | 21450 | 291 |
| 348 | 20230809 | 131300 | 4529598350 | 21500 | 21500 | 21500 | 21500 | 253 |
| 349 | 20230809 | 131200 | 4524158850 | 21500 | 21500 | 21500 | 21500 | 544 |
| 350 | 20230809 | 131100 | 4512462850 | 21550 | 21500 | 21550 | 21500 | 937 |
| 351 | 20230809 | 131000 | 4492294400 | 21500 | 21550 | 21600 | 21500 | 1959 |
| 352 | 20230809 | 130900 | 4450076450 | 21550 | 21500 | 21550 | 21500 | 474 |
| 353 | 20230809 | 130800 | 4439880400 | 21500 | 21500 | 21550 | 21500 | 2379 |
| 354 | 20230809 | 130700 | 4388728900 | 21500 | 21500 | 21500 | 21450 | 494 |
| 355 | 20230809 | 130600 | 4378107950 | 21450 | 21500 | 21500 | 21450 | 312 |
| 356 | 20230809 | 130500 | 4371400150 | 21500 | 21500 | 21500 | 21400 | 817 |
| 357 | 20230809 | 130400 | 4353842050 | 21450 | 21450 | 21500 | 21450 | 451 |
| 358 | 20230809 | 130300 | 4344168050 | 21400 | 21450 | 21450 | 21400 | 349 |
| 359 | 20230809 | 130200 | 4336682500 | 21450 | 21450 | 21450 | 21400 | 506 |
| 360 | 20230809 | 130100 | 4325844800 | 21450 | 21450 | 21450 | 21450 | 395 |
| 361 | 20230809 | 130000 | 4317372050 | 21450 | 21450 | 21500 | 21450 | 335 |
| 362 | 20230809 | 125900 | 4310186250 | 21450 | 21450 | 21450 | 21450 | 717 |
| 363 | 20230809 | 125800 | 4294806600 | 21450 | 21450 | 21450 | 21400 | 690 |
| 364 | 20230809 | 125700 | 4280006350 | 21450 | 21450 | 21450 | 21450 | 1773 |
| 365 | 20230809 | 125600 | 4241975500 | 21450 | 21400 | 21450 | 21400 | 436 |
| 366 | 20230809 | 125500 | 4232630650 | 21400 | 21450 | 21450 | 21400 | 2244 |
| 367 | 20230809 | 125400 | 4184583300 | 21450 | 21450 | 21450 | 21400 | 617 |
| 368 | 20230809 | 125300 | 4171348700 | 21450 | 21400 | 21450 | 21400 | 2589 |
| 369 | 20230809 | 125200 | 4115839050 | 21400 | 21400 | 21400 | 21400 | 600 |
| 370 | 20230809 | 125100 | 4102999050 | 21400 | 21300 | 21400 | 21300 | 1407 |
| 371 | 20230809 | 125000 | 4072962550 | 21300 | 21300 | 21300 | 21300 | 109 |
| 372 | 20230809 | 124900 | 4070640850 | 21300 | 21300 | 21300 | 21300 | 451 |
| 373 | 20230809 | 124800 | 4061034550 | 21300 | 21250 | 21300 | 21250 | 116 |
| 374 | 20230809 | 124700 | 4058564400 | 21300 | 21250 | 21300 | 21250 | 257 |
| 375 | 20230809 | 124600 | 4053095150 | 21300 | 21300 | 21300 | 21250 | 304 |
| 376 | 20230809 | 124500 | 4046625100 | 21300 | 21300 | 21300 | 21300 | 302 |
| 377 | 20230809 | 124400 | 4040192500 | 21300 | 21300 | 21300 | 21250 | 176 |
| 378 | 20230809 | 124300 | 4036443750 | 21300 | 21300 | 21300 | 21250 | 379 |
| 379 | 20230809 | 124200 | 4028375350 | 21300 | 21300 | 21350 | 21300 | 513 |
| 380 | 20230809 | 124100 | 4017446350 | 21300 | 21300 | 21300 | 21250 | 593 |
| 381 | 20230809 | 124000 | 4004832200 | 21300 | 21300 | 21300 | 21300 | 747 |
| 382 | 20230809 | 123900 | 3988921100 | 21350 | 21350 | 21350 | 21350 | 355 |
| 383 | 20230809 | 123800 | 3981341850 | 21350 | 21350 | 21350 | 21350 | 460 |
| 384 | 20230809 | 123700 | 3971520850 | 21350 | 21350 | 21350 | 21350 | 89 |
| 385 | 20230809 | 123600 | 3969620700 | 21350 | 21350 | 21350 | 21350 | 246 |
| 386 | 20230809 | 123500 | 3964368600 | 21350 | 21350 | 21350 | 21350 | 326 |
| 387 | 20230809 | 123400 | 3957408500 | 21350 | 21350 | 21350 | 21300 | 151 |
| 388 | 20230809 | 123300 | 3954185200 | 21350 | 21350 | 21350 | 21350 | 293 |
| 389 | 20230809 | 123200 | 3947929650 | 21350 | 21300 | 21350 | 21300 | 135 |
| 390 | 20230809 | 123100 | 3945047900 | 21350 | 21350 | 21350 | 21300 | 701 |
| 391 | 20230809 | 123000 | 3930086050 | 21300 | 21350 | 21350 | 21300 | 631 |
| 392 | 20230809 | 122900 | 3916616200 | 21350 | 21300 | 21350 | 21300 | 767 |
| 393 | 20230809 | 122800 | 3900262250 | 21300 | 21300 | 21300 | 21300 | 439 |
| 394 | 20230809 | 122700 | 3890911550 | 21350 | 21200 | 21350 | 21200 | 256 |
| 395 | 20230809 | 122600 | 3885466100 | 21200 | 21300 | 21350 | 21200 | 1306 |
| 396 | 20230809 | 122500 | 3857698000 | 21300 | 21300 | 21350 | 21300 | 236 |
| 397 | 20230809 | 122400 | 3852670550 | 21300 | 21300 | 21350 | 21250 | 661 |
| 398 | 20230809 | 122300 | 3838573500 | 21300 | 21350 | 21350 | 21300 | 991 |
| 399 | 20230809 | 122200 | 3817453350 | 21350 | 21350 | 21350 | 21300 | 110 |
| 400 | 20230809 | 122100 | 3815107400 | 21350 | 21350 | 21350 | 21300 | 852 |
| 401 | 20230809 | 122000 | 3796917550 | 21300 | 21250 | 21300 | 21250 | 517 |
| 402 | 20230809 | 121900 | 3785913050 | 21300 | 21250 | 21300 | 21250 | 122 |
| 403 | 20230809 | 121800 | 3783315000 | 21250 | 21300 | 21300 | 21250 | 285 |
| 404 | 20230809 | 121700 | 3777244650 | 21300 | 21300 | 21300 | 21250 | 205 |
| 405 | 20230809 | 121600 | 3772878950 | 21300 | 21300 | 21300 | 21250 | 90 |
| 406 | 20230809 | 121500 | 3770962100 | 21300 | 21300 | 21300 | 21250 | 726 |
| 407 | 20230809 | 121400 | 3755498450 | 21300 | 21350 | 21350 | 21250 | 263 |
| 408 | 20230809 | 121300 | 3749895750 | 21300 | 21300 | 21350 | 21250 | 330 |
| 409 | 20230809 | 121200 | 3742856650 | 21250 | 21300 | 21300 | 21250 | 244 |
| 410 | 20230809 | 121100 | 3737661000 | 21300 | 21300 | 21300 | 21250 | 254 |
| 411 | 20230809 | 121000 | 3732252900 | 21300 | 21250 | 21300 | 21250 | 560 |
| 412 | 20230809 | 120900 | 3720330200 | 21300 | 21250 | 21300 | 21250 | 133 |
| 413 | 20230809 | 120800 | 3717497400 | 21300 | 21250 | 21300 | 21250 | 267 |
| 414 | 20230809 | 120700 | 3711810450 | 21300 | 21200 | 21300 | 21200 | 459 |
| 415 | 20230809 | 120600 | 3702036050 | 21250 | 21250 | 21250 | 21200 | 1550 |
| 416 | 20230809 | 120500 | 3669098600 | 21300 | 21200 | 21300 | 21200 | 621 |
| 417 | 20230809 | 120400 | 3655901250 | 21300 | 21250 | 21300 | 21200 | 196 |
| 418 | 20230809 | 120300 | 3651733200 | 21250 | 21200 | 21300 | 21200 | 182 |
| 419 | 20230809 | 120200 | 3647866150 | 21200 | 21200 | 21200 | 21150 | 360 |
| 420 | 20230809 | 120100 | 3640234950 | 21150 | 21200 | 21200 | 21150 | 83 |
| 421 | 20230809 | 120000 | 3638475650 | 21200 | 21200 | 21200 | 21150 | 167 |
| 422 | 20230809 | 115900 | 3634935450 | 21200 | 21200 | 21200 | 21200 | 376 |
| 423 | 20230809 | 115800 | 3626964250 | 21200 | 21200 | 21200 | 21200 | 462 |
| 424 | 20230809 | 115700 | 3617169850 | 21200 | 21250 | 21250 | 21150 | 592 |
| 425 | 20230809 | 115600 | 3604618500 | 21250 | 21200 | 21250 | 21200 | 261 |
| 426 | 20230809 | 115500 | 3599075250 | 21250 | 21250 | 21300 | 21200 | 1233 |
| 427 | 20230809 | 115400 | 3572874200 | 21300 | 21250 | 21300 | 21200 | 234 |
| 428 | 20230809 | 115300 | 3567897350 | 21300 | 21200 | 21300 | 21200 | 1326 |
| 429 | 20230809 | 115200 | 3539692600 | 21250 | 21250 | 21350 | 21250 | 5122 |
| 430 | 20230809 | 115100 | 3430750250 | 21250 | 21150 | 21250 | 21150 | 496 |
| 431 | 20230809 | 115000 | 3420228900 | 21150 | 21200 | 21200 | 21150 | 197 |
| 432 | 20230809 | 114900 | 3416053300 | 21200 | 21150 | 21200 | 21150 | 128 |
| 433 | 20230809 | 114800 | 3413341450 | 21150 | 21100 | 21150 | 21100 | 405 |
| 434 | 20230809 | 114700 | 3404777100 | 21150 | 21150 | 21150 | 21150 | 204 |
| 435 | 20230809 | 114600 | 3400462500 | 21150 | 21150 | 21150 | 21150 | 314 |
| 436 | 20230809 | 114500 | 3393821400 | 21150 | 21150 | 21150 | 21150 | 365 |
| 437 | 20230809 | 114400 | 3386101650 | 21150 | 21100 | 21150 | 21100 | 11 |
| 438 | 20230809 | 114300 | 3385869350 | 21150 | 21150 | 21150 | 21100 | 319 |
| 439 | 20230809 | 114200 | 3379123800 | 21150 | 21150 | 21150 | 21150 | 172 |
| 440 | 20230809 | 114100 | 3375486000 | 21150 | 21150 | 21150 | 21150 | 251 |
| 441 | 20230809 | 114000 | 3370177350 | 21150 | 21150 | 21200 | 21150 | 945 |
| 442 | 20230809 | 113900 | 3350177600 | 21200 | 21150 | 21200 | 21150 | 121 |
| 443 | 20230809 | 113800 | 3347612650 | 21200 | 21200 | 21200 | 21200 | 194 |
| 444 | 20230809 | 113700 | 3343499850 | 21200 | 21200 | 21200 | 21150 | 705 |
| 445 | 20230809 | 113600 | 3328558850 | 21200 | 21200 | 21200 | 21200 | 256 |
| 446 | 20230809 | 113500 | 3323131650 | 21150 | 21200 | 21200 | 21150 | 482 |
| 447 | 20230809 | 113400 | 3312913700 | 21200 | 21150 | 21200 | 21150 | 511 |
| 448 | 20230809 | 113300 | 3302088250 | 21150 | 21150 | 21150 | 21150 | 69 |
| 449 | 20230809 | 113200 | 3300628900 | 21150 | 21150 | 21150 | 21150 | 252 |
| 450 | 20230809 | 113100 | 3295299100 | 21150 | 21150 | 21150 | 21150 | 478 |
| 451 | 20230809 | 113000 | 3285189400 | 21150 | 21100 | 21150 | 21100 | 362 |
| 452 | 20230809 | 112900 | 3277541350 | 21050 | 21100 | 21100 | 21050 | 291 |
| 453 | 20230809 | 112800 | 3271413750 | 21100 | 21050 | 21100 | 21050 | 204 |
| 454 | 20230809 | 112700 | 3267110050 | 21050 | 21100 | 21100 | 21050 | 181 |
| 455 | 20230809 | 112600 | 3263291450 | 21050 | 21100 | 21100 | 21050 | 146 |
| 456 | 20230809 | 112500 | 3260212200 | 21100 | 21100 | 21100 | 21050 | 331 |
| 457 | 20230809 | 112400 | 3253228950 | 21100 | 21100 | 21100 | 21050 | 114 |
| 458 | 20230809 | 112300 | 3250823850 | 21100 | 21050 | 21100 | 21050 | 235 |
| 459 | 20230809 | 112200 | 3245865850 | 21100 | 21100 | 21100 | 21100 | 244 |
| 460 | 20230809 | 112100 | 3240717450 | 21050 | 21150 | 21150 | 21050 | 26 |
| 461 | 20230809 | 112000 | 3240169700 | 21150 | 21100 | 21150 | 21100 | 202 |
| 462 | 20230809 | 111900 | 3235897550 | 21100 | 21050 | 21100 | 21050 | 1346 |
| 463 | 20230809 | 111800 | 3207548100 | 21050 | 21000 | 21050 | 21000 | 72 |
| 464 | 20230809 | 111700 | 3206033750 | 21000 | 21050 | 21050 | 21000 | 645 |
| 465 | 20230809 | 111600 | 3192457300 | 21100 | 21150 | 21150 | 21050 | 833 |
| 466 | 20230809 | 111500 | 3174871300 | 21150 | 21150 | 21150 | 21150 | 242 |
| 467 | 20230809 | 111400 | 3169753000 | 21150 | 21100 | 21150 | 21050 | 144 |
| 468 | 20230809 | 111300 | 3166714600 | 21150 | 21150 | 21150 | 21100 | 474 |
| 469 | 20230809 | 111200 | 3156712900 | 21150 | 21100 | 21150 | 21100 | 320 |
| 470 | 20230809 | 111100 | 3149960800 | 21100 | 21100 | 21100 | 21100 | 194 |
| 471 | 20230809 | 111000 | 3145867400 | 21100 | 21100 | 21100 | 21100 | 148 |
| 472 | 20230809 | 110900 | 3142744600 | 21100 | 21050 | 21100 | 21050 | 250 |
| 473 | 20230809 | 110800 | 3137482050 | 21000 | 21100 | 21100 | 21000 | 1347 |
| 474 | 20230809 | 110700 | 3109147400 | 21100 | 21100 | 21100 | 21100 | 168 |
| 475 | 20230809 | 110600 | 3105602600 | 21100 | 21050 | 21150 | 21050 | 211 |
| 476 | 20230809 | 110500 | 3101153500 | 21050 | 21050 | 21100 | 21050 | 554 |
| 477 | 20230809 | 110400 | 3089472950 | 21050 | 21100 | 21100 | 21050 | 154 |
| 478 | 20230809 | 110300 | 3086224650 | 21050 | 21100 | 21100 | 21050 | 320 |
| 479 | 20230809 | 110200 | 3079472800 | 21050 | 21100 | 21100 | 21050 | 221 |
| 480 | 20230809 | 110100 | 3074811600 | 21050 | 21050 | 21050 | 21050 | 258 |
| 481 | 20230809 | 110000 | 3069380700 | 21050 | 21100 | 21100 | 21050 | 669 |
| 482 | 20230809 | 105900 | 3055272350 | 21100 | 21050 | 21100 | 21050 | 456 |
| 483 | 20230809 | 105800 | 3045653450 | 21050 | 21050 | 21050 | 21050 | 181 |
| 484 | 20230809 | 105700 | 3041843400 | 21050 | 21100 | 21100 | 21050 | 596 |
| 485 | 20230809 | 105600 | 3029285250 | 21100 | 21050 | 21100 | 21000 | 294 |
| 486 | 20230809 | 105500 | 3023096400 | 21050 | 21050 | 21050 | 21050 | 230 |
| 487 | 20230809 | 105400 | 3018254900 | 21050 | 21050 | 21100 | 21050 | 182 |
| 488 | 20230809 | 105300 | 3014423300 | 21050 | 21050 | 21100 | 21000 | 536 |
| 489 | 20230809 | 105200 | 3003141400 | 21050 | 21050 | 21050 | 21000 | 196 |
| 490 | 20230809 | 105100 | 2999016600 | 21000 | 21000 | 21050 | 21000 | 371 |
| 491 | 20230809 | 105000 | 2991221950 | 21000 | 21000 | 21000 | 20950 | 174 |
| 492 | 20230809 | 104900 | 2987568400 | 21000 | 21000 | 21000 | 20950 | 317 |
| 493 | 20230809 | 104800 | 2980915550 | 21000 | 21000 | 21000 | 21000 | 130 |
| 494 | 20230809 | 104700 | 2978185550 | 21000 | 21000 | 21050 | 20950 | 550 |
| 495 | 20230809 | 104600 | 2966620650 | 21000 | 21000 | 21000 | 21000 | 96 |
| 496 | 20230809 | 104500 | 2964604650 | 20950 | 21000 | 21050 | 20950 | 291 |
| 497 | 20230809 | 104400 | 2958488750 | 21000 | 21000 | 21000 | 20950 | 248 |
| 498 | 20230809 | 104300 | 2953281250 | 21000 | 20950 | 21000 | 20950 | 399 |
| 499 | 20230809 | 104200 | 2944909100 | 20950 | 21000 | 21000 | 20950 | 68 |
| 500 | 20230809 | 104100 | 2943484450 | 21050 | 21000 | 21050 | 20950 | 1814 |
| 501 | 20230809 | 104000 | 2905386650 | 21000 | 20950 | 21000 | 20900 | 933 |
| 502 | 20230809 | 103900 | 2885845950 | 20900 | 21050 | 21050 | 20850 | 6470 |
| 503 | 20230809 | 103800 | 2750749800 | 21050 | 21050 | 21050 | 21050 | 430 |
| 504 | 20230809 | 103700 | 2741698300 | 21050 | 21000 | 21050 | 21000 | 128 |
| 505 | 20230809 | 103600 | 2739006150 | 21050 | 21000 | 21050 | 21000 | 260 |
| 506 | 20230809 | 103500 | 2733533200 | 21000 | 21100 | 21100 | 21000 | 333 |
| 507 | 20230809 | 103400 | 2726518250 | 21100 | 21000 | 21100 | 21000 | 277 |
| 508 | 20230809 | 103300 | 2720675900 | 21000 | 21100 | 21100 | 21000 | 139 |
| 509 | 20230809 | 103200 | 2717744000 | 21100 | 21050 | 21100 | 21050 | 385 |
| 510 | 20230809 | 103100 | 2709630750 | 21050 | 21050 | 21050 | 21050 | 326 |
| 511 | 20230809 | 103000 | 2702768450 | 21000 | 21100 | 21100 | 21000 | 193 |
| 512 | 20230809 | 102900 | 2698699450 | 21000 | 21000 | 21100 | 21000 | 322 |
| 513 | 20230809 | 102800 | 2691924400 | 21000 | 21000 | 21000 | 20950 | 198 |
| 514 | 20230809 | 102700 | 2687767150 | 21000 | 21050 | 21050 | 21000 | 1238 |
| 515 | 20230809 | 102600 | 2661767750 | 21050 | 21050 | 21050 | 21000 | 476 |
| 516 | 20230809 | 102500 | 2651748950 | 21050 | 21050 | 21050 | 21000 | 77 |
| 517 | 20230809 | 102400 | 2650128150 | 21050 | 21050 | 21050 | 21050 | 281 |
| 518 | 20230809 | 102300 | 2644213100 | 21050 | 21000 | 21050 | 21000 | 218 |
| 519 | 20230809 | 102200 | 2639630250 | 21050 | 21000 | 21050 | 21000 | 918 |
| 520 | 20230809 | 102100 | 2620347950 | 21050 | 21050 | 21100 | 21050 | 140 |
| 521 | 20230809 | 102000 | 2617398700 | 21100 | 21000 | 21100 | 21000 | 627 |
| 522 | 20230809 | 101900 | 2604201800 | 21050 | 21050 | 21050 | 21050 | 357 |
| 523 | 20230809 | 101800 | 2596686950 | 21050 | 21000 | 21050 | 21000 | 346 |
| 524 | 20230809 | 101700 | 2589408800 | 21000 | 21000 | 21050 | 21000 | 608 |
| 525 | 20230809 | 101600 | 2576628600 | 20950 | 21000 | 21000 | 20950 | 149 |
| 526 | 20230809 | 101500 | 2573500300 | 21000 | 20950 | 21000 | 20950 | 320 |
| 527 | 20230809 | 101400 | 2566788550 | 20900 | 20950 | 20950 | 20900 | 142 |
| 528 | 20230809 | 101300 | 2563813900 | 20950 | 20900 | 20950 | 20900 | 208 |
| 529 | 20230809 | 101200 | 2559457850 | 20900 | 21000 | 21000 | 20900 | 906 |
| 530 | 20230809 | 101100 | 2540472200 | 21000 | 20950 | 21000 | 20950 | 257 |
| 531 | 20230809 | 101000 | 2535083150 | 20950 | 20900 | 20950 | 20900 | 314 |
| 532 | 20230809 | 100900 | 2528505850 | 20900 | 20900 | 20950 | 20850 | 501 |
| 533 | 20230809 | 100800 | 2518031600 | 20900 | 20900 | 20900 | 20900 | 594 |
| 534 | 20230809 | 100700 | 2505617000 | 20900 | 20950 | 20950 | 20900 | 887 |
| 535 | 20230809 | 100600 | 2487070650 | 20950 | 20900 | 20950 | 20900 | 388 |
| 536 | 20230809 | 100500 | 2478943050 | 20900 | 20950 | 20950 | 20900 | 91 |
| 537 | 20230809 | 100400 | 2477041100 | 20950 | 20950 | 20950 | 20900 | 350 |
| 538 | 20230809 | 100300 | 2469709950 | 20950 | 20950 | 20950 | 20950 | 220 |
| 539 | 20230809 | 100200 | 2465100950 | 20950 | 21000 | 21000 | 20950 | 975 |
| 540 | 20230809 | 100100 | 2444645950 | 21000 | 20950 | 21050 | 20950 | 1458 |
| 541 | 20230809 | 100000 | 2414021950 | 21000 | 20950 | 21000 | 20950 | 615 |
| 542 | 20230809 | 095900 | 2401109400 | 20950 | 20950 | 21000 | 20950 | 269 |
| 543 | 20230809 | 095800 | 2395468750 | 20950 | 21000 | 21000 | 20950 | 150 |
| 544 | 20230809 | 095700 | 2392321000 | 21000 | 20950 | 21000 | 20950 | 353 |
| 545 | 20230809 | 095600 | 2384923450 | 20900 | 20950 | 20950 | 20900 | 759 |
| 546 | 20230809 | 095500 | 2369029950 | 20950 | 20950 | 20950 | 20900 | 142 |
| 547 | 20230809 | 095400 | 2366055300 | 20950 | 20950 | 20950 | 20900 | 266 |
| 548 | 20230809 | 095300 | 2360483500 | 20950 | 20900 | 20950 | 20900 | 150 |
| 549 | 20230809 | 095200 | 2357345400 | 20900 | 20900 | 20950 | 20900 | 154 |
| 550 | 20230809 | 095100 | 2354121700 | 20900 | 20800 | 20900 | 20800 | 768 |
| 551 | 20230809 | 095000 | 2338081450 | 20850 | 20900 | 20900 | 20800 | 112 |
| 552 | 20230809 | 094900 | 2335743050 | 20800 | 20900 | 20900 | 20800 | 1009 |
| 553 | 20230809 | 094800 | 2314710400 | 20850 | 20850 | 20850 | 20800 | 1139 |
| 554 | 20230809 | 094700 | 2290962450 | 20850 | 20900 | 20900 | 20800 | 635 |
| 555 | 20230809 | 094600 | 2277720650 | 20850 | 20850 | 20850 | 20800 | 456 |
| 556 | 20230809 | 094500 | 2268213700 | 20850 | 20850 | 20900 | 20850 | 863 |
| 557 | 20230809 | 094400 | 2250206450 | 20850 | 20850 | 20900 | 20850 | 1060 |
| 558 | 20230809 | 094300 | 2228104950 | 20900 | 20850 | 20900 | 20850 | 731 |
| 559 | 20230809 | 094200 | 2212852750 | 20850 | 20900 | 20900 | 20850 | 428 |
| 560 | 20230809 | 094100 | 2203920000 | 20850 | 20800 | 20900 | 20800 | 94 |
| 561 | 20230809 | 094000 | 2201957300 | 20800 | 20850 | 20850 | 20800 | 918 |
| 562 | 20230809 | 093900 | 2182835650 | 20800 | 20800 | 20850 | 20800 | 350 |
| 563 | 20230809 | 093800 | 2175550600 | 20800 | 20800 | 20800 | 20750 | 170 |
| 564 | 20230809 | 093700 | 2172014650 | 20800 | 20800 | 20800 | 20800 | 225 |
| 565 | 20230809 | 093600 | 2167334650 | 20850 | 20850 | 20850 | 20800 | 198 |
| 566 | 20230809 | 093500 | 2163210550 | 20850 | 20900 | 20900 | 20800 | 757 |
| 567 | 20230809 | 093400 | 2147447200 | 20900 | 20850 | 20900 | 20850 | 183 |
| 568 | 20230809 | 093300 | 2143624300 | 20850 | 20900 | 20900 | 20850 | 368 |
| 569 | 20230809 | 093200 | 2135944300 | 20900 | 20900 | 20950 | 20900 | 330 |
| 570 | 20230809 | 093100 | 2129047250 | 20900 | 20850 | 20950 | 20850 | 241 |
| 571 | 20230809 | 093000 | 2124010550 | 20900 | 20850 | 20900 | 20850 | 109 |
| 572 | 20230809 | 092900 | 2121737800 | 20850 | 20900 | 20950 | 20850 | 1653 |
| 573 | 20230809 | 092800 | 2087194950 | 20900 | 20900 | 20900 | 20900 | 508 |
| 574 | 20230809 | 092700 | 2076577750 | 20900 | 20750 | 20900 | 20750 | 2658 |
| 575 | 20230809 | 092600 | 2021263450 | 20750 | 20800 | 20800 | 20600 | 15050 |
| 576 | 20230809 | 092500 | 1710360800 | 20800 | 20850 | 20900 | 20800 | 696 |
| 577 | 20230809 | 092400 | 1695846150 | 20850 | 20900 | 20900 | 20850 | 477 |
| 578 | 20230809 | 092300 | 1685899600 | 20900 | 20950 | 20950 | 20900 | 991 |
| 579 | 20230809 | 092200 | 1665170250 | 20950 | 20750 | 20950 | 20700 | 2002 |
| 580 | 20230809 | 092100 | 1623520250 | 20750 | 20750 | 20800 | 20600 | 12194 |
| 581 | 20230809 | 092000 | 1371533900 | 20750 | 20800 | 20800 | 20750 | 1194 |
| 582 | 20230809 | 091900 | 1346699950 | 20800 | 20900 | 20900 | 20700 | 8201 |
| 583 | 20230809 | 091800 | 1176298000 | 20900 | 20900 | 20900 | 20850 | 2927 |
| 584 | 20230809 | 091700 | 1115182750 | 20950 | 20850 | 20950 | 20850 | 262 |
| 585 | 20230809 | 091600 | 1109706100 | 20850 | 20850 | 20850 | 20800 | 2372 |
| 586 | 20230809 | 091500 | 1060249950 | 20850 | 20950 | 20950 | 20800 | 5804 |
| 587 | 20230809 | 091400 | 938845100 | 20900 | 20850 | 20950 | 20800 | 1777 |
| 588 | 20230809 | 091300 | 901759700 | 20800 | 21000 | 21000 | 20800 | 4322 |
| 589 | 20230809 | 091200 | 811543000 | 21000 | 21000 | 21000 | 20950 | 747 |
| 590 | 20230809 | 091100 | 795864200 | 20950 | 20950 | 21000 | 20900 | 468 |
| 591 | 20230809 | 091000 | 786055300 | 20950 | 20900 | 20950 | 20900 | 2796 |
| 592 | 20230809 | 090900 | 727570350 | 20850 | 20900 | 20950 | 20850 | 3141 |
| 593 | 20230809 | 090800 | 661850050 | 20900 | 21000 | 21000 | 20900 | 2071 |
| 594 | 20230809 | 090700 | 618493650 | 20950 | 20850 | 20950 | 20850 | 1560 |
| 595 | 20230809 | 090600 | 585870700 | 20850 | 20850 | 20850 | 20700 | 6131 |
| 596 | 20230809 | 090500 | 458360200 | 20900 | 21000 | 21050 | 20850 | 2554 |
| 597 | 20230809 | 090400 | 404896450 | 21000 | 21000 | 21000 | 20950 | 1655 |
| 598 | 20230809 | 090300 | 370190600 | 21100 | 20850 | 21100 | 20850 | 1547 |
| 599 | 20230809 | 090200 | 337784150 | 20850 | 20750 | 20850 | 20700 | 2273 |
| 600 | 20230809 | 090100 | 290544550 | 20700 | 20800 | 20850 | 20650 | 6509 |
| 601 | 20230809 | 090000 | 155577300 | 20800 | 20900 | 20950 | 20800 | 6809 |