32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 3 | 20230821 | 190500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230821 | 190400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230821 | 190300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230821 | 190200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230821 | 190100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230821 | 190000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230821 | 185900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230821 | 185800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230821 | 185700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230821 | 185600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230821 | 185500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230821 | 185400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230821 | 185300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230821 | 185200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230821 | 185100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230821 | 185000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230821 | 184900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230821 | 184800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230821 | 184700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230821 | 184600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230821 | 184500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230821 | 184400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230821 | 184300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230821 | 184200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230821 | 184100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230821 | 184000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230821 | 183900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230821 | 183800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230821 | 183700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230821 | 183600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 33 | 20230821 | 183500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230821 | 183400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230821 | 183300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230821 | 183200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230821 | 183100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230821 | 183000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230821 | 182900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230821 | 182800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230821 | 182700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230821 | 182600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230821 | 182500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230821 | 182400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230821 | 182300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230821 | 182200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230821 | 182100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230821 | 182000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230821 | 181900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230821 | 181800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230821 | 181700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230821 | 181600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230821 | 181500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230821 | 181400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230821 | 181300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230821 | 181200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230821 | 181100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230821 | 181000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230821 | 180900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230821 | 180800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230821 | 180700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230821 | 180600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 63 | 20230821 | 180500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230821 | 180400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230821 | 180300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230821 | 180200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230821 | 180100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230821 | 180000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230821 | 175900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230821 | 175800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230821 | 175700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230821 | 175600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230821 | 175500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230821 | 175400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230821 | 175300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230821 | 175200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230821 | 175100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230821 | 175000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230821 | 174900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230821 | 174800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230821 | 174700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230821 | 174600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230821 | 174500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230821 | 174400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230821 | 174300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230821 | 174200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230821 | 174100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230821 | 174000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230821 | 173900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230821 | 173800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230821 | 173700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230821 | 173600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 93 | 20230821 | 173500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230821 | 173400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230821 | 173300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230821 | 173200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230821 | 173100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230821 | 173000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230821 | 172900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230821 | 172800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230821 | 172700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230821 | 172600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230821 | 172500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230821 | 172400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230821 | 172300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230821 | 172200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230821 | 172100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230821 | 172000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230821 | 171900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230821 | 171800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230821 | 171700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230821 | 171600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230821 | 171500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230821 | 171400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230821 | 171300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230821 | 171200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230821 | 171100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230821 | 171000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230821 | 170900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230821 | 170800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230821 | 170700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230821 | 170600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 123 | 20230821 | 170500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230821 | 170400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230821 | 170300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230821 | 170200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230821 | 170100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230821 | 170000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230821 | 165900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230821 | 165800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230821 | 165700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230821 | 165600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230821 | 165500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230821 | 165400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230821 | 165300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230821 | 165200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230821 | 165100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230821 | 165000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230821 | 164900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230821 | 164800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230821 | 164700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230821 | 164600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230821 | 164500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230821 | 164400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230821 | 164300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230821 | 164200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230821 | 164100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230821 | 164000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230821 | 163900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230821 | 163800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230821 | 163700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230821 | 163600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 153 | 20230821 | 163500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230821 | 163400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230821 | 163300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230821 | 163200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230821 | 163100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230821 | 163000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230821 | 162900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230821 | 162800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230821 | 162700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230821 | 162600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230821 | 162500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230821 | 162400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230821 | 162300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230821 | 162200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230821 | 162100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230821 | 162000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230821 | 161900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230821 | 161800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230821 | 161700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230821 | 161600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230821 | 161500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230821 | 161400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230821 | 161300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230821 | 161200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230821 | 161100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230821 | 161000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230821 | 160900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230821 | 160800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230821 | 160700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230821 | 160600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 183 | 20230821 | 160500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230821 | 160400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230821 | 160300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230821 | 160200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230821 | 160100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230821 | 160000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230821 | 155900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230821 | 155800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230821 | 155700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230821 | 155600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230821 | 155500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230821 | 155400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230821 | 155300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230821 | 155200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230821 | 155100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230821 | 155000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230821 | 154900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230821 | 154800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230821 | 154700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230821 | 154600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230821 | 154500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230821 | 154400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230821 | 154300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230821 | 154200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230821 | 154100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230821 | 154000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230821 | 153900 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230821 | 153800 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230821 | 153700 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230821 | 153600 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 213 | 20230821 | 153500 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230821 | 153400 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230821 | 153300 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230821 | 153200 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20230821 | 153100 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230821 | 153000 | 8911464200 | 24200 | 24200 | 24200 | 24200 | 7982 |
| 219 | 20230821 | 152900 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 220 | 20230821 | 152800 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 221 | 20230821 | 152700 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 222 | 20230821 | 152600 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 223 | 20230821 | 152500 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 224 | 20230821 | 152400 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 225 | 20230821 | 152300 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 226 | 20230821 | 152200 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 227 | 20230821 | 152100 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 228 | 20230821 | 152000 | 8718299800 | 24300 | 24300 | 24300 | 24300 | 0 |
| 229 | 20230821 | 151900 | 8718299800 | 24300 | 24100 | 24300 | 24050 | 404 |
| 230 | 20230821 | 151800 | 8708514450 | 24250 | 24100 | 24250 | 24100 | 338 |
| 231 | 20230821 | 151700 | 8700357450 | 24050 | 24200 | 24250 | 24050 | 3810 |
| 232 | 20230821 | 151600 | 8608209150 | 24250 | 24200 | 24250 | 24200 | 353 |
| 233 | 20230821 | 151500 | 8599656500 | 24250 | 24300 | 24300 | 24250 | 419 |
| 234 | 20230821 | 151400 | 8589492400 | 24300 | 24300 | 24350 | 24300 | 366 |
| 235 | 20230821 | 151300 | 8580597450 | 24350 | 24250 | 24350 | 24250 | 1778 |
| 236 | 20230821 | 151200 | 8537469950 | 24250 | 24150 | 24250 | 24100 | 372 |
| 237 | 20230821 | 151100 | 8528472350 | 24100 | 24250 | 24250 | 24100 | 1582 |
| 238 | 20230821 | 151000 | 8490213050 | 24250 | 24250 | 24250 | 24200 | 222 |
| 239 | 20230821 | 150900 | 8484829700 | 24250 | 24250 | 24350 | 24250 | 646 |
| 240 | 20230821 | 150800 | 8469159000 | 24350 | 24300 | 24350 | 24200 | 105 |
| 241 | 20230821 | 150700 | 8466607550 | 24250 | 24200 | 24250 | 24150 | 146 |
| 242 | 20230821 | 150600 | 8463073950 | 24250 | 24250 | 24300 | 24200 | 232 |
| 243 | 20230821 | 150500 | 8457446050 | 24150 | 24150 | 24250 | 24150 | 128 |
| 244 | 20230821 | 150400 | 8454349150 | 24150 | 24300 | 24300 | 24150 | 143 |
| 245 | 20230821 | 150300 | 8450892350 | 24250 | 24200 | 24300 | 24100 | 574 |
| 246 | 20230821 | 150200 | 8437012550 | 24150 | 24100 | 24150 | 24100 | 545 |
| 247 | 20230821 | 150100 | 8423862300 | 24150 | 24200 | 24200 | 24100 | 272 |
| 248 | 20230821 | 150000 | 8417294950 | 24300 | 24250 | 24300 | 24200 | 165 |
| 249 | 20230821 | 145900 | 8413292100 | 24150 | 24300 | 24400 | 24150 | 802 |
| 250 | 20230821 | 145800 | 8393815450 | 24300 | 24300 | 24300 | 24300 | 83 |
| 251 | 20230821 | 145700 | 8391798550 | 24300 | 24500 | 24500 | 24300 | 1098 |
| 252 | 20230821 | 145600 | 8365034350 | 24400 | 24300 | 24550 | 24300 | 1022 |
| 253 | 20230821 | 145500 | 8340014100 | 24300 | 24250 | 24300 | 24250 | 314 |
| 254 | 20230821 | 145400 | 8332395200 | 24350 | 24300 | 24350 | 24250 | 243 |
| 255 | 20230821 | 145300 | 8326484500 | 24350 | 24350 | 24550 | 24350 | 1076 |
| 256 | 20230821 | 145200 | 8300158600 | 24400 | 24400 | 24450 | 24300 | 915 |
| 257 | 20230821 | 145100 | 8277859900 | 24450 | 24450 | 24450 | 24400 | 1057 |
| 258 | 20230821 | 145000 | 8252020200 | 24450 | 24400 | 24450 | 24350 | 1271 |
| 259 | 20230821 | 144900 | 8220978050 | 24400 | 24400 | 24400 | 24350 | 338 |
| 260 | 20230821 | 144800 | 8212739350 | 24400 | 24400 | 24400 | 24350 | 271 |
| 261 | 20230821 | 144700 | 8206129550 | 24400 | 24350 | 24400 | 24350 | 1033 |
| 262 | 20230821 | 144600 | 8180949250 | 24350 | 24300 | 24350 | 24200 | 236 |
| 263 | 20230821 | 144500 | 8175219050 | 24350 | 24250 | 24350 | 24250 | 321 |
| 264 | 20230821 | 144400 | 8167409500 | 24250 | 24250 | 24300 | 24200 | 1058 |
| 265 | 20230821 | 144300 | 8141709350 | 24300 | 24250 | 24300 | 24200 | 105 |
| 266 | 20230821 | 144200 | 8139160150 | 24300 | 24300 | 24300 | 24250 | 700 |
| 267 | 20230821 | 144100 | 8122153000 | 24300 | 24150 | 24300 | 24150 | 1047 |
| 268 | 20230821 | 144000 | 8096758100 | 24200 | 24250 | 24250 | 24200 | 135 |
| 269 | 20230821 | 143900 | 8093487050 | 24250 | 24250 | 24250 | 24250 | 227 |
| 270 | 20230821 | 143800 | 8087982300 | 24300 | 24050 | 24300 | 24050 | 14312 |
| 271 | 20230821 | 143700 | 7742395300 | 24000 | 24000 | 24100 | 24000 | 1108 |
| 272 | 20230821 | 143600 | 7715794700 | 24000 | 24050 | 24150 | 24000 | 1404 |
| 273 | 20230821 | 143500 | 7682062400 | 24100 | 24150 | 24300 | 24050 | 2675 |
| 274 | 20230821 | 143400 | 7617486750 | 24150 | 24200 | 24200 | 24150 | 114 |
| 275 | 20230821 | 143300 | 7614728450 | 24200 | 24250 | 24300 | 24200 | 202 |
| 276 | 20230821 | 143200 | 7609826850 | 24200 | 24300 | 24350 | 24200 | 1161 |
| 277 | 20230821 | 143100 | 7581611250 | 24300 | 24250 | 24300 | 24250 | 124 |
| 278 | 20230821 | 143000 | 7578601200 | 24300 | 24300 | 24300 | 24300 | 729 |
| 279 | 20230821 | 142900 | 7560886500 | 24300 | 24200 | 24300 | 24150 | 1505 |
| 280 | 20230821 | 142800 | 7524418950 | 24250 | 24300 | 24300 | 24200 | 177 |
| 281 | 20230821 | 142700 | 7520129350 | 24300 | 24200 | 24300 | 24200 | 269 |
| 282 | 20230821 | 142600 | 7513599550 | 24250 | 24300 | 24300 | 24200 | 436 |
| 283 | 20230821 | 142500 | 7503006850 | 24250 | 24350 | 24350 | 24250 | 830 |
| 284 | 20230821 | 142400 | 7482868600 | 24300 | 24350 | 24350 | 24300 | 640 |
| 285 | 20230821 | 142300 | 7467309850 | 24300 | 24250 | 24300 | 24200 | 1196 |
| 286 | 20230821 | 142200 | 7438264100 | 24250 | 24300 | 24300 | 24250 | 74 |
| 287 | 20230821 | 142100 | 7436466450 | 24300 | 24200 | 24300 | 24150 | 875 |
| 288 | 20230821 | 142000 | 7415267800 | 24200 | 24300 | 24300 | 24200 | 1659 |
| 289 | 20230821 | 141900 | 7375065200 | 24300 | 24300 | 24300 | 24250 | 166 |
| 290 | 20230821 | 141800 | 7371036100 | 24300 | 24300 | 24350 | 24300 | 1474 |
| 291 | 20230821 | 141700 | 7335214050 | 24300 | 24350 | 24350 | 24200 | 430 |
| 292 | 20230821 | 141600 | 7324746100 | 24300 | 24300 | 24350 | 24300 | 105 |
| 293 | 20230821 | 141500 | 7322193200 | 24350 | 24350 | 24350 | 24250 | 639 |
| 294 | 20230821 | 141400 | 7306665150 | 24350 | 24300 | 24350 | 24200 | 458 |
| 295 | 20230821 | 141300 | 7295529100 | 24300 | 24300 | 24300 | 24200 | 643 |
| 296 | 20230821 | 141200 | 7279965150 | 24300 | 24350 | 24400 | 24300 | 271 |
| 297 | 20230821 | 141100 | 7273365150 | 24400 | 24350 | 24400 | 24350 | 738 |
| 298 | 20230821 | 141000 | 7255388300 | 24350 | 24350 | 24350 | 24300 | 575 |
| 299 | 20230821 | 140900 | 7241412000 | 24350 | 24400 | 24400 | 24300 | 872 |
| 300 | 20230821 | 140800 | 7220177900 | 24350 | 24350 | 24350 | 24300 | 2217 |
| 301 | 20230821 | 140700 | 7166210800 | 24350 | 24350 | 24350 | 24300 | 92 |
| 302 | 20230821 | 140600 | 7163972000 | 24350 | 24300 | 24350 | 24300 | 1814 |
| 303 | 20230821 | 140500 | 7119824850 | 24300 | 24300 | 24300 | 24200 | 588 |
| 304 | 20230821 | 140400 | 7105545750 | 24300 | 24250 | 24300 | 24200 | 950 |
| 305 | 20230821 | 140300 | 7082502550 | 24250 | 24250 | 24250 | 24250 | 433 |
| 306 | 20230821 | 140200 | 7072002300 | 24250 | 24250 | 24250 | 24200 | 442 |
| 307 | 20230821 | 140100 | 7061285600 | 24250 | 24250 | 24250 | 24250 | 80 |
| 308 | 20230821 | 140000 | 7059345600 | 24250 | 24250 | 24300 | 24200 | 270 |
| 309 | 20230821 | 135900 | 7052794750 | 24300 | 24300 | 24300 | 24250 | 816 |
| 310 | 20230821 | 135800 | 7032975950 | 24250 | 24300 | 24350 | 24250 | 492 |
| 311 | 20230821 | 135700 | 7021025950 | 24300 | 24150 | 24300 | 24150 | 667 |
| 312 | 20230821 | 135600 | 7004888350 | 24150 | 24150 | 24150 | 24100 | 786 |
| 313 | 20230821 | 135500 | 6985908550 | 24150 | 24250 | 24250 | 24100 | 2483 |
| 314 | 20230821 | 135400 | 6925947300 | 24250 | 24300 | 24300 | 24200 | 285 |
| 315 | 20230821 | 135300 | 6919036600 | 24300 | 24250 | 24300 | 24250 | 696 |
| 316 | 20230821 | 135200 | 6902148700 | 24200 | 24250 | 24250 | 24200 | 430 |
| 317 | 20230821 | 135100 | 6891738750 | 24250 | 24300 | 24350 | 24250 | 670 |
| 318 | 20230821 | 135000 | 6875476200 | 24300 | 24300 | 24300 | 24300 | 487 |
| 319 | 20230821 | 134900 | 6863642100 | 24300 | 24300 | 24300 | 24250 | 566 |
| 320 | 20230821 | 134800 | 6849897950 | 24300 | 24300 | 24300 | 24250 | 753 |
| 321 | 20230821 | 134700 | 6831609200 | 24300 | 24250 | 24300 | 24250 | 499 |
| 322 | 20230821 | 134600 | 6819488100 | 24300 | 24250 | 24300 | 24150 | 701 |
| 323 | 20230821 | 134500 | 6802498000 | 24350 | 24300 | 24350 | 24250 | 835 |
| 324 | 20230821 | 134400 | 6782211450 | 24300 | 24200 | 24300 | 24200 | 415 |
| 325 | 20230821 | 134300 | 6772131300 | 24250 | 24250 | 24250 | 24200 | 158 |
| 326 | 20230821 | 134200 | 6768301650 | 24250 | 24200 | 24300 | 24100 | 485 |
| 327 | 20230821 | 134100 | 6756556950 | 24300 | 24250 | 24300 | 24150 | 1031 |
| 328 | 20230821 | 134000 | 6731587100 | 24250 | 24250 | 24300 | 24250 | 190 |
| 329 | 20230821 | 133900 | 6726973850 | 24300 | 24300 | 24300 | 24300 | 198 |
| 330 | 20230821 | 133800 | 6722162450 | 24300 | 24200 | 24300 | 24200 | 535 |
| 331 | 20230821 | 133700 | 6709210950 | 24150 | 24200 | 24200 | 24150 | 194 |
| 332 | 20230821 | 133600 | 6704517950 | 24150 | 24100 | 24200 | 24000 | 11143 |
| 333 | 20230821 | 133500 | 6436960400 | 24000 | 24200 | 24300 | 23950 | 10182 |
| 334 | 20230821 | 133400 | 6191691650 | 24200 | 24350 | 24400 | 24200 | 2143 |
| 335 | 20230821 | 133300 | 6139761350 | 24400 | 24350 | 24450 | 24350 | 1861 |
| 336 | 20230821 | 133200 | 6094423250 | 24450 | 24400 | 24450 | 24350 | 236 |
| 337 | 20230821 | 133100 | 6088655000 | 24450 | 24350 | 24450 | 24200 | 2068 |
| 338 | 20230821 | 133000 | 6038230850 | 24300 | 24300 | 24300 | 24150 | 4676 |
| 339 | 20230821 | 132900 | 5924996850 | 24300 | 24350 | 24400 | 24250 | 3632 |
| 340 | 20230821 | 132800 | 5836729950 | 24350 | 24450 | 24450 | 24350 | 831 |
| 341 | 20230821 | 132700 | 5816485300 | 24350 | 24450 | 24450 | 24350 | 488 |
| 342 | 20230821 | 132600 | 5804554100 | 24350 | 24400 | 24450 | 24350 | 1598 |
| 343 | 20230821 | 132500 | 5765576800 | 24400 | 24400 | 24400 | 24400 | 269 |
| 344 | 20230821 | 132400 | 5759013200 | 24400 | 24350 | 24450 | 24350 | 2343 |
| 345 | 20230821 | 132300 | 5701895900 | 24350 | 24400 | 24400 | 24350 | 509 |
| 346 | 20230821 | 132200 | 5689477550 | 24400 | 24450 | 24450 | 24350 | 95 |
| 347 | 20230821 | 132100 | 5687157350 | 24450 | 24450 | 24450 | 24350 | 584 |
| 348 | 20230821 | 132000 | 5672926100 | 24450 | 24500 | 24500 | 24450 | 119 |
| 349 | 20230821 | 131900 | 5670013900 | 24450 | 24450 | 24500 | 24450 | 349 |
| 350 | 20230821 | 131800 | 5661463700 | 24450 | 24500 | 24500 | 24450 | 282 |
| 351 | 20230821 | 131700 | 5654566450 | 24500 | 24450 | 24600 | 24450 | 5436 |
| 352 | 20230821 | 131600 | 5521399700 | 24400 | 24400 | 24400 | 24300 | 1712 |
| 353 | 20230821 | 131500 | 5479664850 | 24350 | 24350 | 24400 | 24350 | 479 |
| 354 | 20230821 | 131400 | 5467979650 | 24350 | 24350 | 24400 | 24300 | 341 |
| 355 | 20230821 | 131300 | 5459675000 | 24350 | 24350 | 24450 | 24300 | 663 |
| 356 | 20230821 | 131200 | 5443553250 | 24350 | 24450 | 24450 | 24350 | 400 |
| 357 | 20230821 | 131100 | 5433786950 | 24450 | 24500 | 24500 | 24450 | 48 |
| 358 | 20230821 | 131000 | 5432611000 | 24400 | 24400 | 24400 | 24400 | 229 |
| 359 | 20230821 | 130900 | 5427023400 | 24500 | 24450 | 24500 | 24400 | 164 |
| 360 | 20230821 | 130800 | 5423012750 | 24500 | 24400 | 24500 | 24400 | 127 |
| 361 | 20230821 | 130700 | 5419906350 | 24500 | 24500 | 24500 | 24350 | 3955 |
| 362 | 20230821 | 130600 | 5323455700 | 24550 | 24550 | 24550 | 24450 | 1938 |
| 363 | 20230821 | 130500 | 5276046400 | 24550 | 24550 | 24600 | 24500 | 3232 |
| 364 | 20230821 | 130400 | 5196807600 | 24550 | 24600 | 24600 | 24550 | 2058 |
| 365 | 20230821 | 130300 | 5146216050 | 24600 | 24650 | 24650 | 24600 | 534 |
| 366 | 20230821 | 130200 | 5133063600 | 24650 | 24650 | 24650 | 24650 | 1092 |
| 367 | 20230821 | 130100 | 5106145800 | 24700 | 24700 | 24750 | 24700 | 740 |
| 368 | 20230821 | 130000 | 5087848800 | 24750 | 24650 | 24750 | 24650 | 1145 |
| 369 | 20230821 | 125900 | 5059542200 | 24650 | 24700 | 24750 | 24650 | 732 |
| 370 | 20230821 | 125800 | 5041463100 | 24750 | 24750 | 24750 | 24700 | 1037 |
| 371 | 20230821 | 125700 | 5015803050 | 24700 | 24750 | 24750 | 24700 | 1008 |
| 372 | 20230821 | 125600 | 4990862450 | 24750 | 24650 | 24750 | 24650 | 767 |
| 373 | 20230821 | 125500 | 4971906500 | 24650 | 24700 | 24700 | 24650 | 1263 |
| 374 | 20230821 | 125400 | 4940716250 | 24750 | 24650 | 24750 | 24600 | 3177 |
| 375 | 20230821 | 125300 | 4862241450 | 24650 | 24600 | 24650 | 24600 | 953 |
| 376 | 20230821 | 125200 | 4838750050 | 24600 | 24600 | 24650 | 24600 | 187 |
| 377 | 20230821 | 125100 | 4834145300 | 24650 | 24650 | 24650 | 24600 | 898 |
| 378 | 20230821 | 125000 | 4812030700 | 24650 | 24550 | 24650 | 24550 | 1478 |
| 379 | 20230821 | 124900 | 4775634000 | 24550 | 24600 | 24600 | 24550 | 455 |
| 380 | 20230821 | 124800 | 4764454800 | 24550 | 24600 | 24650 | 24550 | 1385 |
| 381 | 20230821 | 124700 | 4730380700 | 24600 | 24600 | 24600 | 24550 | 936 |
| 382 | 20230821 | 124600 | 4707365200 | 24600 | 24400 | 24600 | 24400 | 12792 |
| 383 | 20230821 | 124500 | 4394108050 | 24400 | 24400 | 24400 | 24400 | 0 |
| 384 | 20230821 | 124400 | 4394108050 | 24400 | 24350 | 24400 | 24350 | 86 |
| 385 | 20230821 | 124300 | 4392013900 | 24350 | 24300 | 24350 | 24300 | 1011 |
| 386 | 20230821 | 124200 | 4367396500 | 24300 | 24300 | 24300 | 24300 | 36 |
| 387 | 20230821 | 124100 | 4366521700 | 24300 | 24300 | 24300 | 24300 | 0 |
| 388 | 20230821 | 124000 | 4366521700 | 24300 | 24200 | 24300 | 24200 | 121 |
| 389 | 20230821 | 123900 | 4363586700 | 24350 | 24250 | 24350 | 24200 | 1184 |
| 390 | 20230821 | 123800 | 4334826400 | 24250 | 24250 | 24250 | 24250 | 36 |
| 391 | 20230821 | 123700 | 4333953400 | 24250 | 24250 | 24250 | 24250 | 490 |
| 392 | 20230821 | 123600 | 4322070900 | 24250 | 24250 | 24250 | 24200 | 1170 |
| 393 | 20230821 | 123500 | 4293742700 | 24300 | 24300 | 24300 | 24300 | 33 |
| 394 | 20230821 | 123400 | 4292940800 | 24300 | 24250 | 24300 | 24250 | 69 |
| 395 | 20230821 | 123300 | 4291264150 | 24250 | 24200 | 24250 | 24150 | 52 |
| 396 | 20230821 | 123200 | 4290005750 | 24150 | 24250 | 24350 | 24150 | 2888 |
| 397 | 20230821 | 123100 | 4219784350 | 24150 | 24200 | 24300 | 24150 | 777 |
| 398 | 20230821 | 123000 | 4200989550 | 24200 | 24300 | 24300 | 24200 | 66 |
| 399 | 20230821 | 122900 | 4199388600 | 24250 | 24250 | 24300 | 24250 | 58 |
| 400 | 20230821 | 122800 | 4197982050 | 24250 | 24300 | 24300 | 24250 | 675 |
| 401 | 20230821 | 122700 | 4181597750 | 24300 | 24300 | 24300 | 24250 | 549 |
| 402 | 20230821 | 122600 | 4168258950 | 24300 | 24300 | 24300 | 24300 | 26 |
| 403 | 20230821 | 122500 | 4167627150 | 24300 | 24250 | 24400 | 24250 | 920 |
| 404 | 20230821 | 122400 | 4145235050 | 24150 | 24200 | 24200 | 24150 | 462 |
| 405 | 20230821 | 122300 | 4134067000 | 24200 | 24350 | 24350 | 24200 | 722 |
| 406 | 20230821 | 122200 | 4116547800 | 24350 | 24350 | 24350 | 24350 | 178 |
| 407 | 20230821 | 122100 | 4112213500 | 24350 | 24350 | 24350 | 24350 | 448 |
| 408 | 20230821 | 122000 | 4101304700 | 24400 | 24400 | 24400 | 24400 | 12 |
| 409 | 20230821 | 121900 | 4101011900 | 24400 | 24350 | 24400 | 24350 | 75 |
| 410 | 20230821 | 121800 | 4099185150 | 24400 | 24350 | 24450 | 24350 | 933 |
| 411 | 20230821 | 121700 | 4076387300 | 24250 | 24300 | 24400 | 24250 | 323 |
| 412 | 20230821 | 121600 | 4068538500 | 24300 | 24350 | 24400 | 24300 | 343 |
| 413 | 20230821 | 121500 | 4060192200 | 24350 | 24400 | 24400 | 24350 | 885 |
| 414 | 20230821 | 121400 | 4038605150 | 24400 | 24350 | 24400 | 24350 | 437 |
| 415 | 20230821 | 121300 | 4027958850 | 24350 | 24400 | 24450 | 24350 | 434 |
| 416 | 20230821 | 121200 | 4017371000 | 24400 | 24400 | 24400 | 24400 | 47 |
| 417 | 20230821 | 121100 | 4016224200 | 24400 | 24350 | 24450 | 24350 | 1408 |
| 418 | 20230821 | 121000 | 3981868400 | 24350 | 24350 | 24350 | 24300 | 332 |
| 419 | 20230821 | 120900 | 3973784450 | 24350 | 24350 | 24350 | 24300 | 834 |
| 420 | 20230821 | 120800 | 3953478050 | 24350 | 24400 | 24400 | 24300 | 7 |
| 421 | 20230821 | 120700 | 3953307550 | 24400 | 24400 | 24400 | 24350 | 798 |
| 422 | 20230821 | 120600 | 3933873550 | 24350 | 24400 | 24400 | 24300 | 1078 |
| 423 | 20230821 | 120500 | 3907598300 | 24350 | 24400 | 24450 | 24300 | 4986 |
| 424 | 20230821 | 120400 | 3786005650 | 24400 | 24350 | 24450 | 24350 | 2897 |
| 425 | 20230821 | 120300 | 3715373200 | 24300 | 24300 | 24350 | 24250 | 4193 |
| 426 | 20230821 | 120200 | 3613493650 | 24300 | 24250 | 24300 | 24250 | 1350 |
| 427 | 20230821 | 120100 | 3580753550 | 24250 | 24200 | 24250 | 24200 | 1353 |
| 428 | 20230821 | 120000 | 3548005800 | 24150 | 24050 | 24200 | 24050 | 1253 |
| 429 | 20230821 | 115900 | 3517752700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 430 | 20230821 | 115800 | 3517728650 | 24000 | 24050 | 24050 | 24000 | 49 |
| 431 | 20230821 | 115700 | 3516552200 | 24050 | 24000 | 24050 | 24000 | 1620 |
| 432 | 20230821 | 115600 | 3477662000 | 23950 | 24000 | 24000 | 23950 | 146 |
| 433 | 20230821 | 115500 | 3474159800 | 24000 | 24000 | 24000 | 24000 | 71 |
| 434 | 20230821 | 115400 | 3472455800 | 23950 | 23950 | 24000 | 23950 | 233 |
| 435 | 20230821 | 115300 | 3466875400 | 24000 | 23950 | 24000 | 23950 | 258 |
| 436 | 20230821 | 115200 | 3460685200 | 23950 | 23950 | 23950 | 23950 | 5 |
| 437 | 20230821 | 115100 | 3460565450 | 23950 | 23950 | 23950 | 23900 | 195 |
| 438 | 20230821 | 115000 | 3455895650 | 23900 | 23950 | 24000 | 23900 | 1174 |
| 439 | 20230821 | 114900 | 3427753750 | 23900 | 23900 | 23900 | 23900 | 11 |
| 440 | 20230821 | 114800 | 3427490850 | 23950 | 23950 | 23950 | 23950 | 40 |
| 441 | 20230821 | 114700 | 3426532850 | 23950 | 24000 | 24000 | 23900 | 191 |
| 442 | 20230821 | 114600 | 3421966600 | 24050 | 24000 | 24050 | 23900 | 386 |
| 443 | 20230821 | 114500 | 3412700200 | 24000 | 24000 | 24000 | 24000 | 99 |
| 444 | 20230821 | 114400 | 3410324200 | 24050 | 23900 | 24050 | 23900 | 1065 |
| 445 | 20230821 | 114300 | 3384861500 | 23900 | 24000 | 24000 | 23850 | 1343 |
| 446 | 20230821 | 114200 | 3352677750 | 23850 | 24000 | 24000 | 23850 | 309 |
| 447 | 20230821 | 114100 | 3345293900 | 24050 | 24000 | 24050 | 23950 | 1072 |
| 448 | 20230821 | 114000 | 3319594100 | 24000 | 24000 | 24000 | 24000 | 41 |
| 449 | 20230821 | 113900 | 3318610100 | 23950 | 24000 | 24000 | 23950 | 44 |
| 450 | 20230821 | 113800 | 3317555900 | 23950 | 23950 | 23950 | 23950 | 118 |
| 451 | 20230821 | 113700 | 3314729800 | 24000 | 23950 | 24000 | 23950 | 323 |
| 452 | 20230821 | 113600 | 3306993900 | 23950 | 24000 | 24050 | 23900 | 1133 |
| 453 | 20230821 | 113500 | 3279781300 | 24000 | 24100 | 24150 | 24000 | 2028 |
| 454 | 20230821 | 113400 | 3231062850 | 24100 | 24100 | 24100 | 24100 | 102 |
| 455 | 20230821 | 113300 | 3228604650 | 24050 | 24100 | 24100 | 24050 | 104 |
| 456 | 20230821 | 113200 | 3226100150 | 24100 | 24100 | 24100 | 24100 | 38 |
| 457 | 20230821 | 113100 | 3225184350 | 24100 | 24100 | 24150 | 24100 | 403 |
| 458 | 20230821 | 113000 | 3215467050 | 24100 | 24150 | 24150 | 24100 | 600 |
| 459 | 20230821 | 112900 | 3200986350 | 24150 | 23950 | 24150 | 23950 | 1513 |
| 460 | 20230821 | 112800 | 3164490200 | 23950 | 23900 | 23950 | 23900 | 37 |
| 461 | 20230821 | 112700 | 3163605850 | 23950 | 23900 | 23950 | 23900 | 123 |
| 462 | 20230821 | 112600 | 3160665950 | 23900 | 23950 | 23950 | 23900 | 48 |
| 463 | 20230821 | 112500 | 3159518700 | 23950 | 23950 | 23950 | 23900 | 80 |
| 464 | 20230821 | 112400 | 3157604000 | 23950 | 23950 | 24000 | 23950 | 114 |
| 465 | 20230821 | 112300 | 3154872650 | 24000 | 24100 | 24100 | 23950 | 34 |
| 466 | 20230821 | 112200 | 3154056800 | 24050 | 24050 | 24150 | 23950 | 1325 |
| 467 | 20230821 | 112100 | 3122105550 | 24100 | 24050 | 24100 | 24050 | 140 |
| 468 | 20230821 | 112000 | 3118738500 | 24050 | 24050 | 24050 | 24000 | 55 |
| 469 | 20230821 | 111900 | 3117417600 | 24050 | 23950 | 24050 | 23950 | 949 |
| 470 | 20230821 | 111800 | 3094607850 | 23900 | 23900 | 23950 | 23900 | 39 |
| 471 | 20230821 | 111700 | 3093675650 | 23900 | 24000 | 24000 | 23900 | 174 |
| 472 | 20230821 | 111600 | 3089508350 | 24000 | 24050 | 24050 | 24000 | 540 |
| 473 | 20230821 | 111500 | 3076540000 | 24100 | 24050 | 24100 | 24050 | 913 |
| 474 | 20230821 | 111400 | 3054546350 | 24050 | 24000 | 24050 | 24000 | 607 |
| 475 | 20230821 | 111300 | 3039948500 | 24000 | 24000 | 24000 | 24000 | 37 |
| 476 | 20230821 | 111200 | 3039060500 | 24000 | 24050 | 24050 | 24000 | 108 |
| 477 | 20230821 | 111100 | 3036463550 | 24050 | 24000 | 24050 | 24000 | 1269 |
| 478 | 20230821 | 111000 | 3005945900 | 23950 | 24000 | 24050 | 23950 | 171 |
| 479 | 20230821 | 110900 | 3001840050 | 24050 | 23950 | 24050 | 23950 | 193 |
| 480 | 20230821 | 110800 | 2997203750 | 24050 | 23900 | 24050 | 23900 | 1389 |
| 481 | 20230821 | 110700 | 2963935950 | 23950 | 24050 | 24050 | 23950 | 1018 |
| 482 | 20230821 | 110600 | 2939496950 | 24050 | 24050 | 24100 | 24050 | 1944 |
| 483 | 20230821 | 110500 | 2892673900 | 24100 | 24050 | 24100 | 24050 | 116 |
| 484 | 20230821 | 110400 | 2889879250 | 24000 | 23900 | 24300 | 23900 | 10596 |
| 485 | 20230821 | 110300 | 2634290550 | 23950 | 23850 | 23950 | 23850 | 124 |
| 486 | 20230821 | 110200 | 2631329750 | 23850 | 23900 | 23900 | 23800 | 443 |
| 487 | 20230821 | 110100 | 2620755800 | 23900 | 23900 | 23950 | 23900 | 2026 |
| 488 | 20230821 | 110000 | 2572284400 | 23800 | 23800 | 23850 | 23800 | 27 |
| 489 | 20230821 | 105900 | 2571640900 | 23850 | 23850 | 23850 | 23850 | 404 |
| 490 | 20230821 | 105800 | 2562005500 | 23850 | 23850 | 23850 | 23850 | 70 |
| 491 | 20230821 | 105700 | 2560336000 | 23850 | 23850 | 23850 | 23850 | 41 |
| 492 | 20230821 | 105600 | 2559358150 | 23850 | 23750 | 23850 | 23750 | 235 |
| 493 | 20230821 | 105500 | 2553759100 | 23800 | 23750 | 23850 | 23700 | 268 |
| 494 | 20230821 | 105400 | 2547380900 | 23700 | 23650 | 23700 | 23650 | 307 |
| 495 | 20230821 | 105300 | 2540106250 | 23650 | 23800 | 23800 | 23650 | 3254 |
| 496 | 20230821 | 105200 | 2462881300 | 23800 | 23900 | 23900 | 23800 | 1026 |
| 497 | 20230821 | 105100 | 2438369500 | 23900 | 23950 | 24000 | 23900 | 526 |
| 498 | 20230821 | 105000 | 2425781850 | 24000 | 23950 | 24050 | 23900 | 8671 |
| 499 | 20230821 | 104900 | 2217863650 | 23950 | 23850 | 23950 | 23850 | 2093 |
| 500 | 20230821 | 104800 | 2167864600 | 23850 | 23800 | 23850 | 23750 | 1157 |
| 501 | 20230821 | 104700 | 2140311200 | 23800 | 23750 | 23800 | 23750 | 81 |
| 502 | 20230821 | 104600 | 2138387350 | 23800 | 23850 | 23850 | 23800 | 780 |
| 503 | 20230821 | 104500 | 2119820300 | 23850 | 23850 | 23850 | 23850 | 707 |
| 504 | 20230821 | 104400 | 2102958350 | 23800 | 23800 | 23800 | 23800 | 1280 |
| 505 | 20230821 | 104300 | 2072494350 | 23800 | 23750 | 23800 | 23750 | 862 |
| 506 | 20230821 | 104200 | 2051982450 | 23750 | 23750 | 23800 | 23750 | 2981 |
| 507 | 20230821 | 104100 | 1981087600 | 23800 | 23750 | 23800 | 23700 | 824 |
| 508 | 20230821 | 104000 | 1961485050 | 23750 | 23750 | 23750 | 23700 | 344 |
| 509 | 20230821 | 103900 | 1953319150 | 23750 | 23800 | 23800 | 23750 | 694 |
| 510 | 20230821 | 103800 | 1936804300 | 23750 | 23800 | 23800 | 23750 | 420 |
| 511 | 20230821 | 103700 | 1926820200 | 23800 | 23700 | 23800 | 23700 | 2722 |
| 512 | 20230821 | 103600 | 1862103550 | 23700 | 23700 | 23700 | 23650 | 1701 |
| 513 | 20230821 | 103500 | 1821823250 | 23650 | 23650 | 23650 | 23600 | 1208 |
| 514 | 20230821 | 103400 | 1793254100 | 23650 | 23600 | 23650 | 23600 | 434 |
| 515 | 20230821 | 103300 | 1782991900 | 23600 | 23600 | 23600 | 23600 | 36 |
| 516 | 20230821 | 103200 | 1782142300 | 23600 | 23400 | 23600 | 23400 | 641 |
| 517 | 20230821 | 103100 | 1767055900 | 23450 | 23450 | 23450 | 23450 | 37 |
| 518 | 20230821 | 103000 | 1766188250 | 23500 | 23400 | 23500 | 23400 | 1022 |
| 519 | 20230821 | 102900 | 1742271250 | 23500 | 23450 | 23500 | 23450 | 180 |
| 520 | 20230821 | 102800 | 1738043100 | 23500 | 23500 | 23500 | 23500 | 300 |
| 521 | 20230821 | 102700 | 1730993100 | 23500 | 23400 | 23500 | 23350 | 453 |
| 522 | 20230821 | 102600 | 1720385300 | 23450 | 23400 | 23500 | 23400 | 9 |
| 523 | 20230821 | 102500 | 1720174250 | 23400 | 23500 | 23500 | 23400 | 1677 |
| 524 | 20230821 | 102400 | 1680923150 | 23500 | 23500 | 23500 | 23400 | 285 |
| 525 | 20230821 | 102300 | 1674237800 | 23500 | 23500 | 23500 | 23500 | 248 |
| 526 | 20230821 | 102200 | 1668409800 | 23500 | 23550 | 23550 | 23500 | 616 |
| 527 | 20230821 | 102100 | 1653924450 | 23600 | 23600 | 23600 | 23550 | 102 |
| 528 | 20230821 | 102000 | 1651517300 | 23650 | 23600 | 23650 | 23600 | 394 |
| 529 | 20230821 | 101900 | 1642212700 | 23650 | 23700 | 23700 | 23650 | 2641 |
| 530 | 20230821 | 101800 | 1579693700 | 23700 | 23650 | 23700 | 23650 | 81 |
| 531 | 20230821 | 101700 | 1577777500 | 23650 | 23650 | 23650 | 23600 | 2863 |
| 532 | 20230821 | 101600 | 1510068250 | 23650 | 23700 | 23700 | 23650 | 33 |
| 533 | 20230821 | 101500 | 1509287700 | 23700 | 23700 | 23700 | 23600 | 327 |
| 534 | 20230821 | 101400 | 1501544300 | 23700 | 23750 | 23750 | 23650 | 960 |
| 535 | 20230821 | 101300 | 1478801100 | 23750 | 23700 | 23800 | 23700 | 61 |
| 536 | 20230821 | 101200 | 1477352400 | 23700 | 23700 | 23850 | 23700 | 1111 |
| 537 | 20230821 | 101100 | 1450881950 | 23700 | 23700 | 23850 | 23650 | 2425 |
| 538 | 20230821 | 101000 | 1393157450 | 23650 | 23500 | 23650 | 23500 | 315 |
| 539 | 20230821 | 100900 | 1385722700 | 23500 | 23500 | 23500 | 23500 | 80 |
| 540 | 20230821 | 100800 | 1383842700 | 23500 | 23500 | 23550 | 23500 | 482 |
| 541 | 20230821 | 100700 | 1372504450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 542 | 20230821 | 100600 | 1372504450 | 23500 | 23500 | 23500 | 23500 | 310 |
| 543 | 20230821 | 100500 | 1365219450 | 23500 | 23500 | 23500 | 23500 | 0 |
| 544 | 20230821 | 100400 | 1365219450 | 23500 | 23550 | 23550 | 23500 | 240 |
| 545 | 20230821 | 100300 | 1359574750 | 23550 | 23500 | 23550 | 23500 | 189 |
| 546 | 20230821 | 100200 | 1355132800 | 23500 | 23500 | 23500 | 23500 | 745 |
| 547 | 20230821 | 100100 | 1337625300 | 23550 | 23550 | 23550 | 23500 | 342 |
| 548 | 20230821 | 100000 | 1329571400 | 23600 | 23500 | 23600 | 23450 | 499 |
| 549 | 20230821 | 095900 | 1317837800 | 23450 | 23450 | 23450 | 23450 | 141 |
| 550 | 20230821 | 095800 | 1314531350 | 23400 | 23450 | 23450 | 23400 | 42 |
| 551 | 20230821 | 095700 | 1313548300 | 23450 | 23450 | 23450 | 23450 | 961 |
| 552 | 20230821 | 095600 | 1291012850 | 23450 | 23450 | 23550 | 23450 | 1881 |
| 553 | 20230821 | 095500 | 1246760900 | 23500 | 23550 | 23550 | 23500 | 3719 |
| 554 | 20230821 | 095400 | 1159241450 | 23550 | 23500 | 23550 | 23500 | 61 |
| 555 | 20230821 | 095300 | 1157806700 | 23500 | 23500 | 23500 | 23450 | 248 |
| 556 | 20230821 | 095200 | 1151978800 | 23450 | 23400 | 23450 | 23400 | 95 |
| 557 | 20230821 | 095100 | 1149751100 | 23400 | 23400 | 23400 | 23400 | 41 |
| 558 | 20230821 | 095000 | 1148791700 | 23400 | 23400 | 23400 | 23400 | 63 |
| 559 | 20230821 | 094900 | 1147317500 | 23400 | 23350 | 23400 | 23350 | 96 |
| 560 | 20230821 | 094800 | 1145074000 | 23350 | 23350 | 23350 | 23350 | 10 |
| 561 | 20230821 | 094700 | 1144840500 | 23350 | 23350 | 23350 | 23350 | 47 |
| 562 | 20230821 | 094600 | 1143743050 | 23400 | 23350 | 23400 | 23350 | 261 |
| 563 | 20230821 | 094500 | 1137638600 | 23350 | 23350 | 23350 | 23350 | 1360 |
| 564 | 20230821 | 094400 | 1105882600 | 23350 | 23250 | 23350 | 23250 | 685 |
| 565 | 20230821 | 094300 | 1089921800 | 23250 | 23200 | 23250 | 23200 | 48 |
| 566 | 20230821 | 094200 | 1088808150 | 23200 | 23100 | 23200 | 23100 | 128 |
| 567 | 20230821 | 094100 | 1085846350 | 23100 | 23150 | 23150 | 23100 | 1434 |
| 568 | 20230821 | 094000 | 1052659250 | 23150 | 23200 | 23200 | 23150 | 91 |
| 569 | 20230821 | 093900 | 1050550050 | 23250 | 23200 | 23250 | 23200 | 20 |
| 570 | 20230821 | 093800 | 1050086000 | 23250 | 23250 | 23250 | 23250 | 7 |
| 571 | 20230821 | 093700 | 1049923250 | 23200 | 23000 | 23200 | 23000 | 450 |
| 572 | 20230821 | 093600 | 1039532200 | 23050 | 23150 | 23150 | 23050 | 2655 |
| 573 | 20230821 | 093500 | 978314700 | 23100 | 23200 | 23200 | 23100 | 153 |
| 574 | 20230821 | 093400 | 974775350 | 23100 | 23200 | 23200 | 23100 | 1061 |
| 575 | 20230821 | 093300 | 950260550 | 23200 | 23200 | 23200 | 23200 | 100 |
| 576 | 20230821 | 093200 | 947940550 | 23200 | 23150 | 23200 | 23050 | 1125 |
| 577 | 20230821 | 093100 | 921985500 | 23100 | 23050 | 23100 | 23050 | 305 |
| 578 | 20230821 | 093000 | 914945300 | 23050 | 23100 | 23100 | 23050 | 59 |
| 579 | 20230821 | 092900 | 913584800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 580 | 20230821 | 092800 | 913584800 | 23050 | 23100 | 23100 | 23000 | 202 |
| 581 | 20230821 | 092700 | 908931000 | 23050 | 23050 | 23100 | 23050 | 154 |
| 582 | 20230821 | 092600 | 905379700 | 23100 | 23000 | 23100 | 23000 | 137 |
| 583 | 20230821 | 092500 | 902217650 | 23000 | 23050 | 23050 | 23000 | 442 |
| 584 | 20230821 | 092400 | 892049550 | 23050 | 23050 | 23050 | 23000 | 292 |
| 585 | 20230821 | 092300 | 885322900 | 23100 | 23100 | 23100 | 23100 | 30 |
| 586 | 20230821 | 092200 | 884629900 | 23100 | 23000 | 23100 | 23000 | 206 |
| 587 | 20230821 | 092100 | 879886900 | 23000 | 22950 | 23000 | 22900 | 2661 |
| 588 | 20230821 | 092000 | 818833550 | 22950 | 23000 | 23000 | 22950 | 119 |
| 589 | 20230821 | 091900 | 816099000 | 23000 | 23150 | 23150 | 23000 | 2807 |
| 590 | 20230821 | 091800 | 751519100 | 23200 | 23050 | 23200 | 23000 | 495 |
| 591 | 20230821 | 091700 | 740101600 | 23000 | 22900 | 23000 | 22900 | 641 |
| 592 | 20230821 | 091600 | 725393550 | 22850 | 22900 | 22950 | 22850 | 2594 |
| 593 | 20230821 | 091500 | 666062650 | 22950 | 22950 | 22950 | 22850 | 3285 |
| 594 | 20230821 | 091400 | 590812200 | 22900 | 23150 | 23150 | 22900 | 5915 |
| 595 | 20230821 | 091300 | 454543650 | 23150 | 23150 | 23150 | 23150 | 1384 |
| 596 | 20230821 | 091200 | 422504050 | 23150 | 23150 | 23200 | 23100 | 936 |
| 597 | 20230821 | 091100 | 400835500 | 23200 | 23200 | 23200 | 23150 | 149 |
| 598 | 20230821 | 091000 | 397385800 | 23200 | 23200 | 23250 | 23200 | 442 |
| 599 | 20230821 | 090900 | 387125450 | 23250 | 23100 | 23250 | 23100 | 2244 |
| 600 | 20230821 | 090800 | 335175250 | 23100 | 23100 | 23250 | 23100 | 2265 |
| 601 | 20230821 | 090700 | 282845350 | 23100 | 23250 | 23250 | 23100 | 1543 |
| 602 | 20230821 | 090600 | 247114900 | 23200 | 23350 | 23350 | 23200 | 931 |
| 603 | 20230821 | 090500 | 225456500 | 23350 | 23400 | 23500 | 23350 | 324 |
| 604 | 20230821 | 090400 | 217871700 | 23350 | 23600 | 23600 | 23300 | 3461 |
| 605 | 20230821 | 090300 | 136593000 | 23550 | 23450 | 23550 | 23450 | 548 |
| 606 | 20230821 | 090200 | 123713150 | 23500 | 23550 | 23600 | 23450 | 1098 |
| 607 | 20230821 | 090100 | 97889150 | 23500 | 23600 | 23850 | 23500 | 1059 |
| 608 | 20230821 | 090000 | 72850200 | 23600 | 23550 | 23600 | 23550 | 3091 |