32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 3 | 20230821 | 190400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20230821 | 190300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20230821 | 190200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20230821 | 190100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20230821 | 190000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20230821 | 185900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20230821 | 185800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20230821 | 185700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20230821 | 185600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20230821 | 185500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20230821 | 185400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20230821 | 185300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20230821 | 185200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20230821 | 185100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20230821 | 185000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20230821 | 184900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20230821 | 184800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20230821 | 184700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20230821 | 184600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20230821 | 184500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20230821 | 184400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20230821 | 184300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20230821 | 184200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20230821 | 184100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20230821 | 184000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20230821 | 183900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20230821 | 183800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20230821 | 183700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20230821 | 183600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20230821 | 183500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 33 | 20230821 | 183400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20230821 | 183300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20230821 | 183200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20230821 | 183100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20230821 | 183000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20230821 | 182900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20230821 | 182800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20230821 | 182700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20230821 | 182600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20230821 | 182500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20230821 | 182400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20230821 | 182300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20230821 | 182200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20230821 | 182100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20230821 | 182000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20230821 | 181900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20230821 | 181800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20230821 | 181700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20230821 | 181600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20230821 | 181500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20230821 | 181400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20230821 | 181300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20230821 | 181200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20230821 | 181100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20230821 | 181000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20230821 | 180900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20230821 | 180800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20230821 | 180700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20230821 | 180600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20230821 | 180500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 63 | 20230821 | 180400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20230821 | 180300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20230821 | 180200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20230821 | 180100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20230821 | 180000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20230821 | 175900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20230821 | 175800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20230821 | 175700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20230821 | 175600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20230821 | 175500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20230821 | 175400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20230821 | 175300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20230821 | 175200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20230821 | 175100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20230821 | 175000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20230821 | 174900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20230821 | 174800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20230821 | 174700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20230821 | 174600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20230821 | 174500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20230821 | 174400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20230821 | 174300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20230821 | 174200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20230821 | 174100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20230821 | 174000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20230821 | 173900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20230821 | 173800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20230821 | 173700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20230821 | 173600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20230821 | 173500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 93 | 20230821 | 173400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20230821 | 173300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20230821 | 173200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20230821 | 173100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20230821 | 173000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20230821 | 172900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20230821 | 172800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20230821 | 172700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20230821 | 172600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20230821 | 172500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20230821 | 172400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20230821 | 172300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20230821 | 172200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20230821 | 172100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20230821 | 172000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20230821 | 171900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20230821 | 171800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20230821 | 171700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20230821 | 171600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20230821 | 171500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20230821 | 171400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20230821 | 171300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20230821 | 171200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20230821 | 171100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20230821 | 171000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20230821 | 170900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20230821 | 170800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20230821 | 170700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20230821 | 170600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20230821 | 170500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 123 | 20230821 | 170400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20230821 | 170300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20230821 | 170200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20230821 | 170100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20230821 | 170000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20230821 | 165900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20230821 | 165800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20230821 | 165700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20230821 | 165600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20230821 | 165500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20230821 | 165400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20230821 | 165300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20230821 | 165200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20230821 | 165100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20230821 | 165000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20230821 | 164900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20230821 | 164800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20230821 | 164700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20230821 | 164600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20230821 | 164500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20230821 | 164400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20230821 | 164300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20230821 | 164200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20230821 | 164100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20230821 | 164000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20230821 | 163900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20230821 | 163800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20230821 | 163700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20230821 | 163600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20230821 | 163500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 153 | 20230821 | 163400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20230821 | 163300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20230821 | 163200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20230821 | 163100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20230821 | 163000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20230821 | 162900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20230821 | 162800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20230821 | 162700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20230821 | 162600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20230821 | 162500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20230821 | 162400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20230821 | 162300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20230821 | 162200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20230821 | 162100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20230821 | 162000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20230821 | 161900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20230821 | 161800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20230821 | 161700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20230821 | 161600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20230821 | 161500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20230821 | 161400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20230821 | 161300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20230821 | 161200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20230821 | 161100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20230821 | 161000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20230821 | 160900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20230821 | 160800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20230821 | 160700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20230821 | 160600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20230821 | 160500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 183 | 20230821 | 160400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20230821 | 160300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20230821 | 160200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20230821 | 160100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20230821 | 160000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20230821 | 155900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20230821 | 155800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20230821 | 155700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20230821 | 155600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20230821 | 155500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20230821 | 155400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20230821 | 155300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20230821 | 155200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20230821 | 155100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20230821 | 155000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20230821 | 154900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20230821 | 154800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20230821 | 154700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20230821 | 154600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20230821 | 154500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20230821 | 154400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20230821 | 154300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20230821 | 154200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20230821 | 154100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20230821 | 154000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20230821 | 153900 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20230821 | 153800 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20230821 | 153700 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20230821 | 153600 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20230821 | 153500 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 213 | 20230821 | 153400 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20230821 | 153300 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20230821 | 153200 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20230821 | 153100 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230821 | 153000 | 9511626600 | 29150 | 29150 | 29150 | 29150 | 5748 |
| 218 | 20230821 | 152900 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20230821 | 152800 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20230821 | 152700 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20230821 | 152600 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20230821 | 152500 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20230821 | 152400 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20230821 | 152300 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20230821 | 152200 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20230821 | 152100 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20230821 | 152000 | 9344072400 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20230821 | 151900 | 9344072400 | 29150 | 29200 | 29250 | 29150 | 1415 |
| 229 | 20230821 | 151800 | 9302769200 | 29250 | 29200 | 29250 | 29200 | 524 |
| 230 | 20230821 | 151700 | 9287455500 | 29200 | 29200 | 29250 | 29200 | 1143 |
| 231 | 20230821 | 151600 | 9254079600 | 29200 | 29250 | 29250 | 29150 | 432 |
| 232 | 20230821 | 151500 | 9241461500 | 29150 | 29250 | 29250 | 29150 | 73 |
| 233 | 20230821 | 151400 | 9239331650 | 29250 | 29250 | 29250 | 29150 | 162 |
| 234 | 20230821 | 151300 | 9234601000 | 29250 | 29150 | 29250 | 29100 | 51 |
| 235 | 20230821 | 151200 | 9233111750 | 29200 | 29150 | 29250 | 29100 | 131 |
| 236 | 20230821 | 151100 | 9229296600 | 29250 | 29200 | 29300 | 29100 | 700 |
| 237 | 20230821 | 151000 | 9208904000 | 29200 | 29300 | 29300 | 29100 | 641 |
| 238 | 20230821 | 150900 | 9190130150 | 29100 | 29300 | 29350 | 29100 | 540 |
| 239 | 20230821 | 150800 | 9174348250 | 29300 | 29350 | 29400 | 29250 | 169 |
| 240 | 20230821 | 150700 | 9169392800 | 29400 | 29250 | 29450 | 29250 | 781 |
| 241 | 20230821 | 150600 | 9146486750 | 29250 | 29200 | 29250 | 29200 | 477 |
| 242 | 20230821 | 150500 | 9132534900 | 29250 | 29200 | 29250 | 29150 | 110 |
| 243 | 20230821 | 150400 | 9129322600 | 29250 | 29250 | 29250 | 29250 | 101 |
| 244 | 20230821 | 150300 | 9126368350 | 29250 | 29250 | 29250 | 29150 | 120 |
| 245 | 20230821 | 150200 | 9122865500 | 29250 | 29250 | 29250 | 29250 | 124 |
| 246 | 20230821 | 150100 | 9119238500 | 29200 | 29200 | 29200 | 29100 | 422 |
| 247 | 20230821 | 150000 | 9106923850 | 29200 | 29100 | 29200 | 29100 | 562 |
| 248 | 20230821 | 145900 | 9090534350 | 29100 | 29050 | 29200 | 29050 | 1531 |
| 249 | 20230821 | 145800 | 9045950450 | 29100 | 29100 | 29150 | 29100 | 484 |
| 250 | 20230821 | 145700 | 9031858250 | 29150 | 29050 | 29150 | 29050 | 687 |
| 251 | 20230821 | 145600 | 9011878650 | 29100 | 29150 | 29150 | 29050 | 365 |
| 252 | 20230821 | 145500 | 9001261800 | 29150 | 29200 | 29200 | 29100 | 805 |
| 253 | 20230821 | 145400 | 8977786050 | 29200 | 29200 | 29250 | 29150 | 444 |
| 254 | 20230821 | 145300 | 8964821000 | 29200 | 29200 | 29200 | 29150 | 246 |
| 255 | 20230821 | 145200 | 8957642100 | 29200 | 29200 | 29250 | 29200 | 293 |
| 256 | 20230821 | 145100 | 8949076000 | 29200 | 29150 | 29200 | 29100 | 413 |
| 257 | 20230821 | 145000 | 8937040300 | 29100 | 29200 | 29250 | 29100 | 260 |
| 258 | 20230821 | 144900 | 8929461600 | 29200 | 29200 | 29200 | 29150 | 249 |
| 259 | 20230821 | 144800 | 8922195200 | 29200 | 29200 | 29250 | 29150 | 767 |
| 260 | 20230821 | 144700 | 8899799450 | 29200 | 29100 | 29300 | 29100 | 116 |
| 261 | 20230821 | 144600 | 8896406450 | 29100 | 29050 | 29350 | 29050 | 4494 |
| 262 | 20230821 | 144500 | 8765826100 | 29100 | 29100 | 29100 | 29050 | 821 |
| 263 | 20230821 | 144400 | 8741967850 | 29050 | 29300 | 29350 | 29050 | 2058 |
| 264 | 20230821 | 144300 | 8681982800 | 29250 | 29250 | 29350 | 29250 | 269 |
| 265 | 20230821 | 144200 | 8674099800 | 29200 | 29300 | 29350 | 29200 | 158 |
| 266 | 20230821 | 144100 | 8669471250 | 29300 | 29200 | 29300 | 29200 | 193 |
| 267 | 20230821 | 144000 | 8663826850 | 29250 | 29400 | 29400 | 29250 | 936 |
| 268 | 20230821 | 143900 | 8636426650 | 29400 | 29400 | 29400 | 29250 | 291 |
| 269 | 20230821 | 143800 | 8627894350 | 29400 | 29350 | 29400 | 29300 | 315 |
| 270 | 20230821 | 143700 | 8618648450 | 29400 | 29350 | 29400 | 29300 | 306 |
| 271 | 20230821 | 143600 | 8609661750 | 29350 | 29350 | 29400 | 29300 | 215 |
| 272 | 20230821 | 143500 | 8603349800 | 29400 | 29350 | 29400 | 29350 | 217 |
| 273 | 20230821 | 143400 | 8596973200 | 29400 | 29400 | 29450 | 29350 | 399 |
| 274 | 20230821 | 143300 | 8585238050 | 29450 | 29450 | 29450 | 29400 | 227 |
| 275 | 20230821 | 143200 | 8578553700 | 29450 | 29400 | 29450 | 29350 | 286 |
| 276 | 20230821 | 143100 | 8570150800 | 29400 | 29350 | 29400 | 29350 | 333 |
| 277 | 20230821 | 143000 | 8560364100 | 29350 | 29350 | 29350 | 29250 | 637 |
| 278 | 20230821 | 142900 | 8541720750 | 29400 | 29300 | 29450 | 29300 | 151 |
| 279 | 20230821 | 142800 | 8537285950 | 29300 | 29300 | 29300 | 29250 | 367 |
| 280 | 20230821 | 142700 | 8526541350 | 29250 | 29300 | 29300 | 29250 | 1185 |
| 281 | 20230821 | 142600 | 8491825050 | 29250 | 29300 | 29300 | 29200 | 773 |
| 282 | 20230821 | 142500 | 8469220550 | 29350 | 29600 | 29600 | 29300 | 891 |
| 283 | 20230821 | 142400 | 8442994000 | 29600 | 29550 | 29600 | 29450 | 536 |
| 284 | 20230821 | 142300 | 8427155600 | 29600 | 29600 | 29600 | 29550 | 438 |
| 285 | 20230821 | 142200 | 8414200450 | 29600 | 29550 | 29600 | 29550 | 146 |
| 286 | 20230821 | 142100 | 8409882750 | 29500 | 29550 | 29550 | 29500 | 329 |
| 287 | 20230821 | 142000 | 8400168300 | 29600 | 29500 | 29600 | 29400 | 206 |
| 288 | 20230821 | 141900 | 8394105600 | 29500 | 29500 | 29550 | 29400 | 659 |
| 289 | 20230821 | 141800 | 8374695300 | 29550 | 29600 | 29650 | 29550 | 141 |
| 290 | 20230821 | 141700 | 8370519450 | 29650 | 29550 | 29650 | 29550 | 150 |
| 291 | 20230821 | 141600 | 8366078300 | 29650 | 29600 | 29650 | 29550 | 406 |
| 292 | 20230821 | 141500 | 8354057150 | 29600 | 29400 | 29650 | 29400 | 67 |
| 293 | 20230821 | 141400 | 8352074650 | 29550 | 29600 | 29600 | 29400 | 1002 |
| 294 | 20230821 | 141300 | 8322543750 | 29550 | 29600 | 29600 | 29500 | 221 |
| 295 | 20230821 | 141200 | 8316011200 | 29550 | 29550 | 29600 | 29500 | 1071 |
| 296 | 20230821 | 141100 | 8284387900 | 29550 | 29600 | 29600 | 29550 | 271 |
| 297 | 20230821 | 141000 | 8276371200 | 29550 | 29650 | 29650 | 29500 | 177 |
| 298 | 20230821 | 140900 | 8271139500 | 29650 | 29650 | 29700 | 29500 | 660 |
| 299 | 20230821 | 140800 | 8251632050 | 29750 | 29700 | 29750 | 29650 | 4333 |
| 300 | 20230821 | 140700 | 8122946650 | 29700 | 29700 | 29750 | 29700 | 424 |
| 301 | 20230821 | 140600 | 8110350250 | 29700 | 29700 | 29750 | 29650 | 122 |
| 302 | 20230821 | 140500 | 8106724700 | 29750 | 29750 | 29750 | 29700 | 139 |
| 303 | 20230821 | 140400 | 8102594350 | 29750 | 29550 | 29750 | 29550 | 172 |
| 304 | 20230821 | 140300 | 8097497300 | 29550 | 29500 | 29600 | 29500 | 377 |
| 305 | 20230821 | 140200 | 8086366850 | 29550 | 29600 | 29600 | 29500 | 1269 |
| 306 | 20230821 | 140100 | 8048820400 | 29650 | 29800 | 29800 | 29600 | 797 |
| 307 | 20230821 | 140000 | 8025145350 | 29800 | 29800 | 29800 | 29750 | 141 |
| 308 | 20230821 | 135900 | 8020947350 | 29800 | 29900 | 29900 | 29750 | 577 |
| 309 | 20230821 | 135800 | 8003745650 | 29850 | 29900 | 29900 | 29800 | 624 |
| 310 | 20230821 | 135700 | 7985102650 | 29900 | 29800 | 29900 | 29750 | 826 |
| 311 | 20230821 | 135600 | 7960481000 | 29800 | 29750 | 29800 | 29700 | 321 |
| 312 | 20230821 | 135500 | 7950920300 | 29750 | 29700 | 29750 | 29700 | 458 |
| 313 | 20230821 | 135400 | 7937302900 | 29700 | 29700 | 29800 | 29700 | 966 |
| 314 | 20230821 | 135300 | 7908589400 | 29700 | 29750 | 29800 | 29700 | 319 |
| 315 | 20230821 | 135200 | 7899101550 | 29750 | 29800 | 29850 | 29750 | 463 |
| 316 | 20230821 | 135100 | 7885292050 | 29800 | 29800 | 29850 | 29750 | 740 |
| 317 | 20230821 | 135000 | 7863238850 | 29800 | 29850 | 29850 | 29800 | 529 |
| 318 | 20230821 | 134900 | 7847465300 | 29850 | 29750 | 29850 | 29750 | 864 |
| 319 | 20230821 | 134800 | 7821731600 | 29750 | 29750 | 29800 | 29750 | 500 |
| 320 | 20230821 | 134700 | 7806836900 | 29800 | 29700 | 29800 | 29700 | 845 |
| 321 | 20230821 | 134600 | 7781701900 | 29700 | 29750 | 29800 | 29700 | 832 |
| 322 | 20230821 | 134500 | 7756967100 | 29750 | 29800 | 29850 | 29750 | 711 |
| 323 | 20230821 | 134400 | 7735765900 | 29800 | 29850 | 29900 | 29750 | 1349 |
| 324 | 20230821 | 134300 | 7695496300 | 29850 | 29900 | 29900 | 29850 | 1822 |
| 325 | 20230821 | 134200 | 7641053650 | 29900 | 29700 | 29900 | 29600 | 4127 |
| 326 | 20230821 | 134100 | 7518297000 | 29700 | 29500 | 29700 | 29500 | 2428 |
| 327 | 20230821 | 134000 | 7446435900 | 29450 | 29450 | 29500 | 29450 | 817 |
| 328 | 20230821 | 133900 | 7422347450 | 29450 | 29500 | 29500 | 29400 | 555 |
| 329 | 20230821 | 133800 | 7406000850 | 29500 | 29350 | 29500 | 29350 | 1606 |
| 330 | 20230821 | 133700 | 7358764750 | 29400 | 29250 | 29400 | 29250 | 232 |
| 331 | 20230821 | 133600 | 7351956900 | 29300 | 29200 | 29300 | 29200 | 280 |
| 332 | 20230821 | 133500 | 7343764150 | 29200 | 29250 | 29250 | 29200 | 434 |
| 333 | 20230821 | 133400 | 7331088700 | 29250 | 29250 | 29300 | 29250 | 240 |
| 334 | 20230821 | 133300 | 7324057650 | 29250 | 29150 | 29350 | 29150 | 385 |
| 335 | 20230821 | 133200 | 7312768050 | 29350 | 29250 | 29350 | 29150 | 927 |
| 336 | 20230821 | 133100 | 7285591400 | 29300 | 29150 | 29300 | 29150 | 619 |
| 337 | 20230821 | 133000 | 7267482650 | 29150 | 29150 | 29150 | 29150 | 80 |
| 338 | 20230821 | 132900 | 7265150650 | 29150 | 29250 | 29300 | 29150 | 384 |
| 339 | 20230821 | 132800 | 7253931650 | 29250 | 29200 | 29250 | 29200 | 172 |
| 340 | 20230821 | 132700 | 7248904750 | 29200 | 29300 | 29300 | 29200 | 690 |
| 341 | 20230821 | 132600 | 7228699900 | 29300 | 29250 | 29300 | 29200 | 703 |
| 342 | 20230821 | 132500 | 7208131800 | 29200 | 29200 | 29200 | 29150 | 1340 |
| 343 | 20230821 | 132400 | 7169004750 | 29200 | 29100 | 29200 | 29100 | 693 |
| 344 | 20230821 | 132300 | 7148804550 | 29100 | 29000 | 29100 | 28950 | 197 |
| 345 | 20230821 | 132200 | 7143080450 | 29050 | 28950 | 29100 | 28900 | 345 |
| 346 | 20230821 | 132100 | 7133071600 | 28900 | 28950 | 28950 | 28900 | 257 |
| 347 | 20230821 | 132000 | 7125633600 | 28950 | 28950 | 28950 | 28900 | 161 |
| 348 | 20230821 | 131900 | 7120974150 | 29050 | 28950 | 29050 | 28950 | 34 |
| 349 | 20230821 | 131800 | 7119987850 | 28900 | 29000 | 29000 | 28900 | 177 |
| 350 | 20230821 | 131700 | 7114867050 | 28900 | 28900 | 29000 | 28900 | 202 |
| 351 | 20230821 | 131600 | 7109027250 | 28950 | 28950 | 29000 | 28950 | 178 |
| 352 | 20230821 | 131500 | 7103874100 | 29050 | 29000 | 29050 | 28900 | 245 |
| 353 | 20230821 | 131400 | 7096786850 | 28950 | 29000 | 29000 | 28950 | 103 |
| 354 | 20230821 | 131300 | 7093801300 | 29000 | 28900 | 29050 | 28900 | 693 |
| 355 | 20230821 | 131200 | 7073703250 | 28900 | 28850 | 28950 | 28850 | 518 |
| 356 | 20230821 | 131100 | 7058721200 | 28850 | 28900 | 28950 | 28850 | 503 |
| 357 | 20230821 | 131000 | 7044193750 | 28950 | 28900 | 28950 | 28900 | 6 |
| 358 | 20230821 | 130900 | 7044020250 | 28900 | 28950 | 28950 | 28900 | 350 |
| 359 | 20230821 | 130800 | 7033891550 | 28950 | 28850 | 28950 | 28850 | 82 |
| 360 | 20230821 | 130700 | 7031523900 | 28900 | 28850 | 28900 | 28850 | 143 |
| 361 | 20230821 | 130600 | 7027397850 | 28850 | 28850 | 28850 | 28850 | 41 |
| 362 | 20230821 | 130500 | 7026215000 | 28850 | 28950 | 28950 | 28850 | 131 |
| 363 | 20230821 | 130400 | 7022434050 | 28950 | 28800 | 28950 | 28800 | 161 |
| 364 | 20230821 | 130300 | 7017784100 | 28800 | 28900 | 28900 | 28800 | 272 |
| 365 | 20230821 | 130200 | 7009938900 | 28900 | 28850 | 28900 | 28800 | 398 |
| 366 | 20230821 | 130100 | 6998475050 | 28850 | 28850 | 28850 | 28850 | 802 |
| 367 | 20230821 | 130000 | 6975337350 | 28850 | 28900 | 28900 | 28850 | 122 |
| 368 | 20230821 | 125900 | 6971817500 | 28850 | 28850 | 28900 | 28850 | 245 |
| 369 | 20230821 | 125800 | 6964749200 | 28850 | 28900 | 28900 | 28850 | 110 |
| 370 | 20230821 | 125700 | 6961575650 | 28850 | 28800 | 28900 | 28800 | 194 |
| 371 | 20230821 | 125600 | 6955980450 | 28850 | 28800 | 28900 | 28800 | 71 |
| 372 | 20230821 | 125500 | 6953932150 | 28850 | 28900 | 28900 | 28800 | 512 |
| 373 | 20230821 | 125400 | 6939153700 | 28900 | 28950 | 28950 | 28900 | 165 |
| 374 | 20230821 | 125300 | 6934384100 | 28900 | 29000 | 29000 | 28900 | 421 |
| 375 | 20230821 | 125200 | 6922196000 | 29000 | 29000 | 29000 | 29000 | 209 |
| 376 | 20230821 | 125100 | 6916135000 | 29000 | 29000 | 29000 | 29000 | 190 |
| 377 | 20230821 | 125000 | 6910625000 | 29050 | 29000 | 29050 | 29000 | 88 |
| 378 | 20230821 | 124900 | 6908072950 | 29000 | 29050 | 29050 | 29000 | 155 |
| 379 | 20230821 | 124800 | 6903577550 | 29000 | 29000 | 29100 | 29000 | 108 |
| 380 | 20230821 | 124700 | 6900439050 | 29050 | 29050 | 29100 | 29050 | 262 |
| 381 | 20230821 | 124600 | 6892823150 | 29100 | 29050 | 29150 | 29050 | 802 |
| 382 | 20230821 | 124500 | 6869468200 | 29050 | 29050 | 29100 | 29000 | 324 |
| 383 | 20230821 | 124400 | 6860059450 | 29050 | 29100 | 29100 | 29000 | 289 |
| 384 | 20230821 | 124300 | 6851656150 | 29050 | 29050 | 29050 | 28950 | 678 |
| 385 | 20230821 | 124200 | 6831974900 | 29000 | 29000 | 29050 | 28900 | 332 |
| 386 | 20230821 | 124100 | 6822353300 | 29000 | 28750 | 29000 | 28750 | 916 |
| 387 | 20230821 | 124000 | 6795869400 | 28750 | 28750 | 28750 | 28750 | 593 |
| 388 | 20230821 | 123900 | 6778820650 | 28750 | 28750 | 28750 | 28750 | 89 |
| 389 | 20230821 | 123800 | 6776261900 | 28750 | 28850 | 28900 | 28750 | 128 |
| 390 | 20230821 | 123700 | 6772566050 | 28900 | 28700 | 28900 | 28700 | 518 |
| 391 | 20230821 | 123600 | 6757613700 | 28850 | 28700 | 28900 | 28700 | 796 |
| 392 | 20230821 | 123500 | 6734669050 | 28750 | 28700 | 28750 | 28700 | 57 |
| 393 | 20230821 | 123400 | 6733030750 | 28700 | 28700 | 28750 | 28700 | 453 |
| 394 | 20230821 | 123300 | 6720028650 | 28700 | 28750 | 28750 | 28700 | 378 |
| 395 | 20230821 | 123200 | 6709174800 | 28750 | 28750 | 28750 | 28750 | 172 |
| 396 | 20230821 | 123100 | 6704229800 | 28800 | 28750 | 28800 | 28750 | 72 |
| 397 | 20230821 | 123000 | 6702159300 | 28750 | 28750 | 28800 | 28750 | 144 |
| 398 | 20230821 | 122900 | 6698018800 | 28750 | 28800 | 28800 | 28750 | 415 |
| 399 | 20230821 | 122800 | 6686083950 | 28800 | 28800 | 28950 | 28750 | 242 |
| 400 | 20230821 | 122700 | 6679097400 | 28800 | 28800 | 28850 | 28800 | 678 |
| 401 | 20230821 | 122600 | 6659570900 | 28800 | 28850 | 28850 | 28800 | 235 |
| 402 | 20230821 | 122500 | 6652798000 | 28850 | 28800 | 28850 | 28800 | 90 |
| 403 | 20230821 | 122400 | 6650203250 | 28900 | 28800 | 28950 | 28800 | 389 |
| 404 | 20230821 | 122300 | 6638956800 | 28800 | 28900 | 28950 | 28800 | 322 |
| 405 | 20230821 | 122200 | 6629669250 | 28900 | 28900 | 28900 | 28850 | 159 |
| 406 | 20230821 | 122100 | 6625078100 | 28850 | 28850 | 28850 | 28850 | 89 |
| 407 | 20230821 | 122000 | 6622510450 | 28850 | 28900 | 28900 | 28800 | 314 |
| 408 | 20230821 | 121900 | 6613444750 | 28900 | 28700 | 29000 | 28700 | 482 |
| 409 | 20230821 | 121800 | 6599555950 | 28750 | 28700 | 28800 | 28700 | 1321 |
| 410 | 20230821 | 121700 | 6561629100 | 28700 | 28700 | 28750 | 28700 | 276 |
| 411 | 20230821 | 121600 | 6553707350 | 28700 | 28750 | 28750 | 28700 | 146 |
| 412 | 20230821 | 121500 | 6549513750 | 28800 | 28750 | 28800 | 28750 | 175 |
| 413 | 20230821 | 121400 | 6544482250 | 28750 | 28800 | 28800 | 28750 | 679 |
| 414 | 20230821 | 121300 | 6524940250 | 28850 | 28900 | 28900 | 28850 | 128 |
| 415 | 20230821 | 121200 | 6521246950 | 28900 | 28850 | 28900 | 28850 | 185 |
| 416 | 20230821 | 121100 | 6515908750 | 28900 | 28850 | 28900 | 28850 | 64 |
| 417 | 20230821 | 121000 | 6514061800 | 28850 | 28900 | 29050 | 28850 | 284 |
| 418 | 20230821 | 120900 | 6505834000 | 28900 | 28900 | 28900 | 28850 | 184 |
| 419 | 20230821 | 120800 | 6500518250 | 28900 | 28950 | 28950 | 28900 | 160 |
| 420 | 20230821 | 120700 | 6495894200 | 28950 | 28950 | 29000 | 28950 | 116 |
| 421 | 20230821 | 120600 | 6492534900 | 28950 | 28950 | 29000 | 28950 | 310 |
| 422 | 20230821 | 120500 | 6483550700 | 29000 | 28950 | 29000 | 28950 | 367 |
| 423 | 20230821 | 120400 | 6472922950 | 28900 | 28950 | 29000 | 28900 | 400 |
| 424 | 20230821 | 120300 | 6461345500 | 28900 | 28850 | 28950 | 28850 | 156 |
| 425 | 20230821 | 120200 | 6456836850 | 28900 | 28700 | 28900 | 28700 | 535 |
| 426 | 20230821 | 120100 | 6441437250 | 28800 | 28700 | 28800 | 28700 | 572 |
| 427 | 20230821 | 120000 | 6424996950 | 28750 | 28700 | 28750 | 28700 | 207 |
| 428 | 20230821 | 115900 | 6419053150 | 28700 | 28700 | 28700 | 28700 | 144 |
| 429 | 20230821 | 115800 | 6414920350 | 28700 | 28650 | 28700 | 28650 | 229 |
| 430 | 20230821 | 115700 | 6408354500 | 28650 | 28700 | 28700 | 28650 | 739 |
| 431 | 20230821 | 115600 | 6387180400 | 28700 | 28700 | 28700 | 28650 | 217 |
| 432 | 20230821 | 115500 | 6380952550 | 28750 | 28750 | 28800 | 28650 | 930 |
| 433 | 20230821 | 115400 | 6354240650 | 28750 | 28800 | 28800 | 28750 | 191 |
| 434 | 20230821 | 115300 | 6348742200 | 28800 | 28800 | 28850 | 28750 | 213 |
| 435 | 20230821 | 115200 | 6342611250 | 28750 | 28750 | 28850 | 28750 | 255 |
| 436 | 20230821 | 115100 | 6335262050 | 28750 | 28700 | 28750 | 28700 | 395 |
| 437 | 20230821 | 115000 | 6323924100 | 28750 | 28800 | 28800 | 28700 | 112 |
| 438 | 20230821 | 114900 | 6320703950 | 28750 | 28800 | 28850 | 28750 | 242 |
| 439 | 20230821 | 114800 | 6313726700 | 28800 | 28700 | 28850 | 28700 | 109 |
| 440 | 20230821 | 114700 | 6310594700 | 28700 | 28800 | 28800 | 28700 | 160 |
| 441 | 20230821 | 114600 | 6306000200 | 28800 | 28650 | 28800 | 28650 | 173 |
| 442 | 20230821 | 114500 | 6301030450 | 28650 | 28700 | 28700 | 28650 | 224 |
| 443 | 20230821 | 114400 | 6294604100 | 28700 | 28700 | 28750 | 28700 | 221 |
| 444 | 20230821 | 114300 | 6288259250 | 28700 | 28750 | 28800 | 28700 | 301 |
| 445 | 20230821 | 114200 | 6279607450 | 28750 | 28800 | 28850 | 28750 | 180 |
| 446 | 20230821 | 114100 | 6274425600 | 28800 | 28800 | 28800 | 28750 | 165 |
| 447 | 20230821 | 114000 | 6269677950 | 28800 | 28750 | 28800 | 28700 | 225 |
| 448 | 20230821 | 113900 | 6263200650 | 28700 | 28750 | 28750 | 28700 | 397 |
| 449 | 20230821 | 113800 | 6251805750 | 28700 | 28750 | 28800 | 28700 | 29 |
| 450 | 20230821 | 113700 | 6250971700 | 28750 | 28700 | 28800 | 28700 | 150 |
| 451 | 20230821 | 113600 | 6246664550 | 28750 | 28700 | 28750 | 28700 | 174 |
| 452 | 20230821 | 113500 | 6241667750 | 28700 | 28750 | 28750 | 28700 | 260 |
| 453 | 20230821 | 113400 | 6234204900 | 28800 | 28700 | 28800 | 28700 | 454 |
| 454 | 20230821 | 113300 | 6221140350 | 28650 | 28650 | 28650 | 28600 | 187 |
| 455 | 20230821 | 113200 | 6215788450 | 28600 | 28750 | 28750 | 28600 | 591 |
| 456 | 20230821 | 113100 | 6198884350 | 28750 | 28600 | 28750 | 28550 | 168 |
| 457 | 20230821 | 113000 | 6194078600 | 28600 | 28550 | 28650 | 28550 | 730 |
| 458 | 20230821 | 112900 | 6173205650 | 28600 | 28600 | 28600 | 28550 | 449 |
| 459 | 20230821 | 112800 | 6160380500 | 28600 | 28600 | 28650 | 28600 | 115 |
| 460 | 20230821 | 112700 | 6157091450 | 28600 | 28600 | 28650 | 28550 | 153 |
| 461 | 20230821 | 112600 | 6152719150 | 28600 | 28600 | 28600 | 28550 | 141 |
| 462 | 20230821 | 112500 | 6148688100 | 28600 | 28550 | 28600 | 28550 | 473 |
| 463 | 20230821 | 112400 | 6135168250 | 28600 | 28600 | 28600 | 28550 | 581 |
| 464 | 20230821 | 112300 | 6118556050 | 28550 | 28650 | 28650 | 28550 | 1200 |
| 465 | 20230821 | 112200 | 6084240350 | 28600 | 28650 | 28650 | 28600 | 641 |
| 466 | 20230821 | 112100 | 6065904350 | 28650 | 28650 | 28700 | 28650 | 191 |
| 467 | 20230821 | 112000 | 6060431200 | 28700 | 28650 | 28700 | 28600 | 897 |
| 468 | 20230821 | 111900 | 6034732600 | 28650 | 28700 | 28700 | 28650 | 306 |
| 469 | 20230821 | 111800 | 6025963250 | 28700 | 28750 | 28750 | 28700 | 289 |
| 470 | 20230821 | 111700 | 6017668900 | 28750 | 28700 | 28750 | 28700 | 161 |
| 471 | 20230821 | 111600 | 6013047450 | 28700 | 28750 | 28800 | 28700 | 396 |
| 472 | 20230821 | 111500 | 6001658950 | 28750 | 28700 | 28800 | 28700 | 433 |
| 473 | 20230821 | 111400 | 5989209300 | 28650 | 28700 | 28750 | 28650 | 229 |
| 474 | 20230821 | 111300 | 5982642300 | 28700 | 28650 | 28700 | 28650 | 93 |
| 475 | 20230821 | 111200 | 5979977700 | 28650 | 28700 | 28700 | 28650 | 1363 |
| 476 | 20230821 | 111100 | 5940926250 | 28700 | 28700 | 28750 | 28700 | 558 |
| 477 | 20230821 | 111000 | 5924911200 | 28700 | 28700 | 28750 | 28700 | 691 |
| 478 | 20230821 | 110900 | 5905077300 | 28750 | 28700 | 28750 | 28700 | 42 |
| 479 | 20230821 | 110800 | 5903871350 | 28700 | 28800 | 28800 | 28700 | 266 |
| 480 | 20230821 | 110700 | 5896226850 | 28750 | 28700 | 28850 | 28700 | 277 |
| 481 | 20230821 | 110600 | 5888247900 | 28750 | 28750 | 28750 | 28700 | 1286 |
| 482 | 20230821 | 110500 | 5851323400 | 28750 | 28700 | 28750 | 28700 | 259 |
| 483 | 20230821 | 110400 | 5843879000 | 28700 | 28700 | 28750 | 28700 | 208 |
| 484 | 20230821 | 110300 | 5837908600 | 28750 | 28700 | 28750 | 28700 | 412 |
| 485 | 20230821 | 110200 | 5826070600 | 28700 | 28750 | 28750 | 28700 | 301 |
| 486 | 20230821 | 110100 | 5817425650 | 28750 | 28750 | 28800 | 28750 | 542 |
| 487 | 20230821 | 110000 | 5801843050 | 28800 | 28800 | 28800 | 28800 | 192 |
| 488 | 20230821 | 105900 | 5796313450 | 28850 | 28850 | 28900 | 28850 | 217 |
| 489 | 20230821 | 105800 | 5790047900 | 28900 | 28750 | 28900 | 28750 | 454 |
| 490 | 20230821 | 105700 | 5776981700 | 28750 | 28800 | 28800 | 28750 | 77 |
| 491 | 20230821 | 105600 | 5774766750 | 28800 | 28800 | 28800 | 28750 | 461 |
| 492 | 20230821 | 105500 | 5761510950 | 28750 | 28850 | 28850 | 28750 | 1131 |
| 493 | 20230821 | 105400 | 5728941050 | 28800 | 28800 | 28850 | 28800 | 366 |
| 494 | 20230821 | 105300 | 5718397450 | 28850 | 28950 | 28950 | 28850 | 526 |
| 495 | 20230821 | 105200 | 5703220400 | 28950 | 28900 | 29000 | 28900 | 667 |
| 496 | 20230821 | 105100 | 5683916300 | 28900 | 28950 | 28950 | 28900 | 850 |
| 497 | 20230821 | 105000 | 5659325750 | 28950 | 28950 | 28950 | 28950 | 197 |
| 498 | 20230821 | 104900 | 5653622600 | 28950 | 29000 | 29000 | 28950 | 331 |
| 499 | 20230821 | 104800 | 5644027150 | 28950 | 29000 | 29050 | 28950 | 595 |
| 500 | 20230821 | 104700 | 5626773350 | 29050 | 28950 | 29050 | 28950 | 275 |
| 501 | 20230821 | 104600 | 5618806700 | 29000 | 28950 | 29050 | 28950 | 454 |
| 502 | 20230821 | 104500 | 5605651150 | 28950 | 29000 | 29100 | 28950 | 413 |
| 503 | 20230821 | 104400 | 5593664500 | 29000 | 29050 | 29100 | 29000 | 562 |
| 504 | 20230821 | 104300 | 5577345750 | 29050 | 29050 | 29050 | 29050 | 230 |
| 505 | 20230821 | 104200 | 5570664250 | 29050 | 29000 | 29200 | 29000 | 262 |
| 506 | 20230821 | 104100 | 5563033600 | 29000 | 28950 | 29000 | 28900 | 253 |
| 507 | 20230821 | 104000 | 5555710600 | 28900 | 28850 | 28900 | 28850 | 756 |
| 508 | 20230821 | 103900 | 5533896300 | 28850 | 28950 | 28950 | 28850 | 732 |
| 509 | 20230821 | 103800 | 5512750350 | 28950 | 29000 | 29000 | 28900 | 344 |
| 510 | 20230821 | 103700 | 5502792600 | 29000 | 28900 | 29000 | 28900 | 313 |
| 511 | 20230821 | 103600 | 5493723500 | 28900 | 28950 | 28950 | 28900 | 909 |
| 512 | 20230821 | 103500 | 5467418450 | 28950 | 28950 | 29000 | 28950 | 528 |
| 513 | 20230821 | 103400 | 5452130800 | 29000 | 29000 | 29000 | 28900 | 141 |
| 514 | 20230821 | 103300 | 5448048400 | 29000 | 28900 | 29100 | 28900 | 731 |
| 515 | 20230821 | 103200 | 5426904350 | 28900 | 29100 | 29100 | 28900 | 1137 |
| 516 | 20230821 | 103100 | 5393961600 | 29100 | 29100 | 29250 | 29000 | 2189 |
| 517 | 20230821 | 103000 | 5330287250 | 29150 | 29150 | 29200 | 29100 | 551 |
| 518 | 20230821 | 102900 | 5314215300 | 29150 | 29150 | 29200 | 29050 | 318 |
| 519 | 20230821 | 102800 | 5304959050 | 29150 | 29000 | 29250 | 29000 | 2266 |
| 520 | 20230821 | 102700 | 5238967100 | 28950 | 28850 | 28950 | 28850 | 494 |
| 521 | 20230821 | 102600 | 5224693100 | 28850 | 28900 | 28900 | 28850 | 549 |
| 522 | 20230821 | 102500 | 5208850350 | 28850 | 28950 | 28950 | 28850 | 769 |
| 523 | 20230821 | 102400 | 5186624250 | 28950 | 28950 | 28950 | 28900 | 249 |
| 524 | 20230821 | 102300 | 5179417300 | 28950 | 28950 | 28950 | 28900 | 380 |
| 525 | 20230821 | 102200 | 5168422800 | 28950 | 28800 | 29000 | 28800 | 858 |
| 526 | 20230821 | 102100 | 5143618700 | 28800 | 28700 | 28800 | 28650 | 370 |
| 527 | 20230821 | 102000 | 5132994800 | 28750 | 28700 | 28800 | 28700 | 337 |
| 528 | 20230821 | 101900 | 5123320550 | 28700 | 28750 | 28750 | 28600 | 895 |
| 529 | 20230821 | 101800 | 5097701100 | 28750 | 28750 | 28750 | 28650 | 4765 |
| 530 | 20230821 | 101700 | 4960979300 | 28800 | 28800 | 28800 | 28700 | 2669 |
| 531 | 20230821 | 101600 | 4884240100 | 28750 | 28850 | 29000 | 28750 | 4341 |
| 532 | 20230821 | 101500 | 4759174200 | 28900 | 29050 | 29050 | 28900 | 2446 |
| 533 | 20230821 | 101400 | 4688330800 | 29100 | 29000 | 29100 | 28950 | 931 |
| 534 | 20230821 | 101300 | 4661337050 | 28900 | 28900 | 28900 | 28850 | 1784 |
| 535 | 20230821 | 101200 | 4609781050 | 28900 | 29000 | 29000 | 28850 | 529 |
| 536 | 20230821 | 101100 | 4594489550 | 29000 | 28900 | 29050 | 28900 | 197 |
| 537 | 20230821 | 101000 | 4588787150 | 28900 | 29000 | 29000 | 28900 | 1419 |
| 538 | 20230821 | 100900 | 4547747400 | 29000 | 29050 | 29050 | 29000 | 91 |
| 539 | 20230821 | 100800 | 4545106400 | 29100 | 29050 | 29150 | 29000 | 610 |
| 540 | 20230821 | 100700 | 4527391500 | 29050 | 29000 | 29100 | 28900 | 791 |
| 541 | 20230821 | 100600 | 4504515100 | 28950 | 28900 | 29150 | 28850 | 362 |
| 542 | 20230821 | 100500 | 4494048250 | 28900 | 29150 | 29150 | 28900 | 379 |
| 543 | 20230821 | 100400 | 4483056100 | 29200 | 28950 | 29250 | 28950 | 674 |
| 544 | 20230821 | 100300 | 4463470700 | 28950 | 28850 | 29000 | 28800 | 503 |
| 545 | 20230821 | 100200 | 4448970850 | 28750 | 28950 | 29000 | 28750 | 1589 |
| 546 | 20230821 | 100100 | 4403137350 | 28950 | 28900 | 29000 | 28850 | 863 |
| 547 | 20230821 | 100000 | 4378150000 | 28900 | 29150 | 29200 | 28800 | 7780 |
| 548 | 20230821 | 095900 | 4152482450 | 29100 | 29350 | 29350 | 29100 | 4096 |
| 549 | 20230821 | 095800 | 4032805450 | 29350 | 29500 | 29500 | 29300 | 1071 |
| 550 | 20230821 | 095700 | 4001302200 | 29350 | 29450 | 29550 | 29350 | 1010 |
| 551 | 20230821 | 095600 | 3971515100 | 29500 | 29650 | 29650 | 29500 | 1198 |
| 552 | 20230821 | 095500 | 3936074550 | 29650 | 29650 | 29650 | 29550 | 556 |
| 553 | 20230821 | 095400 | 3919605500 | 29650 | 29550 | 29650 | 29550 | 1528 |
| 554 | 20230821 | 095300 | 3874359850 | 29600 | 29350 | 29650 | 29350 | 1464 |
| 555 | 20230821 | 095200 | 3831113750 | 29400 | 29450 | 29450 | 29300 | 1369 |
| 556 | 20230821 | 095100 | 3790855650 | 29450 | 29450 | 29550 | 29400 | 698 |
| 557 | 20230821 | 095000 | 3770295750 | 29450 | 29500 | 29550 | 29450 | 731 |
| 558 | 20230821 | 094900 | 3748735350 | 29550 | 29500 | 29650 | 29500 | 845 |
| 559 | 20230821 | 094800 | 3723736450 | 29500 | 29650 | 29650 | 29450 | 839 |
| 560 | 20230821 | 094700 | 3698925600 | 29650 | 29650 | 29750 | 29650 | 1183 |
| 561 | 20230821 | 094600 | 3663794950 | 29650 | 29400 | 29700 | 29400 | 1356 |
| 562 | 20230821 | 094500 | 3623727550 | 29350 | 29200 | 29350 | 29200 | 608 |
| 563 | 20230821 | 094400 | 3605909400 | 29200 | 29300 | 29350 | 29200 | 1850 |
| 564 | 20230821 | 094300 | 3551758550 | 29250 | 29350 | 29400 | 29250 | 1884 |
| 565 | 20230821 | 094200 | 3496532000 | 29350 | 29350 | 29550 | 29350 | 1813 |
| 566 | 20230821 | 094100 | 3443094250 | 29350 | 29200 | 29350 | 29200 | 676 |
| 567 | 20230821 | 094000 | 3423298800 | 29200 | 29100 | 29350 | 29100 | 1894 |
| 568 | 20230821 | 093900 | 3367906800 | 29100 | 29150 | 29200 | 29050 | 3519 |
| 569 | 20230821 | 093800 | 3265418950 | 29150 | 28750 | 29200 | 28750 | 2008 |
| 570 | 20230821 | 093700 | 3207333450 | 28800 | 28500 | 28850 | 28450 | 2847 |
| 571 | 20230821 | 093600 | 3125701750 | 28500 | 28350 | 28500 | 28350 | 1150 |
| 572 | 20230821 | 093500 | 3093023250 | 28350 | 28450 | 28500 | 28350 | 4677 |
| 573 | 20230821 | 093400 | 2960147050 | 28450 | 28600 | 28650 | 28450 | 4104 |
| 574 | 20230821 | 093300 | 2843079300 | 28500 | 28550 | 28750 | 28400 | 4444 |
| 575 | 20230821 | 093200 | 2716010300 | 28350 | 28750 | 28750 | 28300 | 10032 |
| 576 | 20230821 | 093100 | 2429998500 | 28750 | 29050 | 29050 | 28700 | 4694 |
| 577 | 20230821 | 093000 | 2294249750 | 29000 | 29050 | 29100 | 29000 | 1647 |
| 578 | 20230821 | 092900 | 2246404050 | 29100 | 29150 | 29150 | 29050 | 1101 |
| 579 | 20230821 | 092800 | 2214392900 | 29200 | 29250 | 29350 | 29150 | 1257 |
| 580 | 20230821 | 092700 | 2177640200 | 29050 | 29150 | 29300 | 29000 | 4919 |
| 581 | 20230821 | 092600 | 2034541750 | 29150 | 29250 | 29300 | 29150 | 1019 |
| 582 | 20230821 | 092500 | 2004792950 | 29300 | 29200 | 29350 | 29150 | 1345 |
| 583 | 20230821 | 092400 | 1965418400 | 29200 | 29150 | 29250 | 29100 | 1249 |
| 584 | 20230821 | 092300 | 1929027200 | 29150 | 29150 | 29150 | 29050 | 3743 |
| 585 | 20230821 | 092200 | 1820084950 | 29100 | 29250 | 29250 | 29100 | 2117 |
| 586 | 20230821 | 092100 | 1758306950 | 29250 | 29600 | 29650 | 29200 | 5436 |
| 587 | 20230821 | 092000 | 1598239300 | 29600 | 29750 | 29800 | 29600 | 3690 |
| 588 | 20230821 | 091900 | 1488738200 | 29900 | 29800 | 29900 | 29700 | 1547 |
| 589 | 20230821 | 091800 | 1442701400 | 29750 | 29850 | 29950 | 29750 | 1493 |
| 590 | 20230821 | 091700 | 1398213650 | 29850 | 29800 | 29950 | 29800 | 830 |
| 591 | 20230821 | 091600 | 1373439700 | 29850 | 29950 | 30000 | 29800 | 1971 |
| 592 | 20230821 | 091500 | 1314567400 | 30000 | 29850 | 30150 | 29850 | 3575 |
| 593 | 20230821 | 091400 | 1207161150 | 30050 | 29950 | 30100 | 29850 | 1794 |
| 594 | 20230821 | 091300 | 1153441600 | 29950 | 29850 | 30150 | 29850 | 1624 |
| 595 | 20230821 | 091200 | 1104817200 | 29850 | 30100 | 30100 | 29850 | 880 |
| 596 | 20230821 | 091100 | 1078470600 | 30100 | 29950 | 30150 | 29850 | 809 |
| 597 | 20230821 | 091000 | 1054115450 | 29800 | 30050 | 30100 | 29700 | 1956 |
| 598 | 20230821 | 090900 | 995641900 | 30050 | 30300 | 30400 | 30050 | 3298 |
| 599 | 20230821 | 090800 | 895856750 | 30300 | 29850 | 30300 | 29850 | 884 |
| 600 | 20230821 | 090700 | 869220050 | 29700 | 29750 | 29850 | 29600 | 1823 |
| 601 | 20230821 | 090600 | 814969600 | 29750 | 29600 | 29750 | 29550 | 1362 |
| 602 | 20230821 | 090500 | 774611400 | 29600 | 29600 | 29700 | 29550 | 2110 |
| 603 | 20230821 | 090400 | 712127850 | 29600 | 29950 | 29950 | 29600 | 4454 |
| 604 | 20230821 | 090300 | 579841450 | 29950 | 30150 | 30200 | 29950 | 3031 |
| 605 | 20230821 | 090200 | 488686750 | 30150 | 30250 | 30350 | 30150 | 4058 |
| 606 | 20230821 | 090100 | 365822750 | 30350 | 30000 | 30350 | 29800 | 2423 |
| 607 | 20230821 | 090000 | 292937200 | 29800 | 30300 | 30350 | 29800 | 7612 |