32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 3 | 20230821 | 190800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230821 | 190700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230821 | 190600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230821 | 190500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230821 | 190400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230821 | 190300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230821 | 190200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230821 | 190100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230821 | 190000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230821 | 185900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230821 | 185800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230821 | 185700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230821 | 185600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230821 | 185500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230821 | 185400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230821 | 185300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230821 | 185200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230821 | 185100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230821 | 185000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230821 | 184900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230821 | 184800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230821 | 184700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230821 | 184600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230821 | 184500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230821 | 184400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230821 | 184300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230821 | 184200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230821 | 184100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230821 | 184000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230821 | 183900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 33 | 20230821 | 183800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230821 | 183700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230821 | 183600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230821 | 183500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230821 | 183400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230821 | 183300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230821 | 183200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230821 | 183100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230821 | 183000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230821 | 182900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230821 | 182800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230821 | 182700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230821 | 182600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230821 | 182500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230821 | 182400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230821 | 182300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230821 | 182200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230821 | 182100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230821 | 182000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230821 | 181900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230821 | 181800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230821 | 181700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230821 | 181600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230821 | 181500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230821 | 181400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230821 | 181300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230821 | 181200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230821 | 181100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230821 | 181000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230821 | 180900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 63 | 20230821 | 180800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230821 | 180700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230821 | 180600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230821 | 180500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230821 | 180400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230821 | 180300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230821 | 180200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230821 | 180100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230821 | 180000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230821 | 175900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230821 | 175800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230821 | 175700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230821 | 175600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230821 | 175500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230821 | 175400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230821 | 175300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230821 | 175200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230821 | 175100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230821 | 175000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230821 | 174900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230821 | 174800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230821 | 174700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230821 | 174600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230821 | 174500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230821 | 174400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230821 | 174300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230821 | 174200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230821 | 174100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230821 | 174000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230821 | 173900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 93 | 20230821 | 173800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230821 | 173700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230821 | 173600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230821 | 173500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230821 | 173400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230821 | 173300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230821 | 173200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230821 | 173100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230821 | 173000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230821 | 172900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230821 | 172800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230821 | 172700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230821 | 172600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230821 | 172500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230821 | 172400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230821 | 172300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230821 | 172200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230821 | 172100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230821 | 172000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230821 | 171900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230821 | 171800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230821 | 171700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230821 | 171600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230821 | 171500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230821 | 171400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230821 | 171300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230821 | 171200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230821 | 171100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230821 | 171000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230821 | 170900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 123 | 20230821 | 170800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230821 | 170700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230821 | 170600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230821 | 170500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230821 | 170400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230821 | 170300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230821 | 170200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230821 | 170100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230821 | 170000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230821 | 165900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230821 | 165800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230821 | 165700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230821 | 165600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230821 | 165500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230821 | 165400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230821 | 165300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230821 | 165200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230821 | 165100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230821 | 165000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230821 | 164900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230821 | 164800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230821 | 164700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230821 | 164600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230821 | 164500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230821 | 164400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230821 | 164300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230821 | 164200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230821 | 164100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230821 | 164000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230821 | 163900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 153 | 20230821 | 163800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230821 | 163700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230821 | 163600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230821 | 163500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230821 | 163400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230821 | 163300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230821 | 163200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230821 | 163100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230821 | 163000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230821 | 162900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230821 | 162800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230821 | 162700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230821 | 162600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230821 | 162500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230821 | 162400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230821 | 162300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230821 | 162200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230821 | 162100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230821 | 162000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230821 | 161900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230821 | 161800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230821 | 161700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230821 | 161600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230821 | 161500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230821 | 161400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230821 | 161300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230821 | 161200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230821 | 161100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230821 | 161000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230821 | 160900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 183 | 20230821 | 160800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230821 | 160700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230821 | 160600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230821 | 160500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230821 | 160400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230821 | 160300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230821 | 160200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230821 | 160100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230821 | 160000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230821 | 155900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230821 | 155800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230821 | 155700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230821 | 155600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230821 | 155500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230821 | 155400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230821 | 155300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230821 | 155200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230821 | 155100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230821 | 155000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230821 | 154900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230821 | 154800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230821 | 154700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230821 | 154600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230821 | 154500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230821 | 154400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230821 | 154300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230821 | 154200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20230821 | 154100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20230821 | 154000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20230821 | 153900 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 213 | 20230821 | 153800 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20230821 | 153700 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20230821 | 153600 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20230821 | 153500 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20230821 | 153400 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20230821 | 153300 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20230821 | 153200 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20230821 | 153100 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20230821 | 153000 | 5338044400 | 23900 | 23900 | 23900 | 23900 | 6500 |
| 222 | 20230821 | 152900 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 223 | 20230821 | 152800 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 224 | 20230821 | 152700 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 225 | 20230821 | 152600 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 226 | 20230821 | 152500 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 227 | 20230821 | 152400 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 228 | 20230821 | 152300 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 229 | 20230821 | 152200 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 230 | 20230821 | 152100 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 231 | 20230821 | 152000 | 5182694400 | 23950 | 23950 | 23950 | 23950 | 0 |
| 232 | 20230821 | 151900 | 5182694400 | 23950 | 23900 | 23950 | 23850 | 242 |
| 233 | 20230821 | 151800 | 5176904650 | 23900 | 23900 | 23900 | 23850 | 299 |
| 234 | 20230821 | 151700 | 5169761250 | 23900 | 23900 | 23900 | 23850 | 322 |
| 235 | 20230821 | 151600 | 5162068750 | 23850 | 23850 | 23900 | 23850 | 348 |
| 236 | 20230821 | 151500 | 5153767250 | 23850 | 23850 | 23900 | 23850 | 466 |
| 237 | 20230821 | 151400 | 5142639150 | 23850 | 23850 | 23900 | 23850 | 534 |
| 238 | 20230821 | 151300 | 5129893550 | 23850 | 23900 | 23950 | 23850 | 1188 |
| 239 | 20230821 | 151200 | 5101510800 | 23900 | 23900 | 23950 | 23900 | 425 |
| 240 | 20230821 | 151100 | 5091346400 | 23900 | 23900 | 23950 | 23900 | 313 |
| 241 | 20230821 | 151000 | 5083865400 | 23900 | 23900 | 23950 | 23900 | 197 |
| 242 | 20230821 | 150900 | 5079156350 | 23900 | 23900 | 23950 | 23900 | 345 |
| 243 | 20230821 | 150800 | 5070910050 | 23900 | 23900 | 23900 | 23900 | 434 |
| 244 | 20230821 | 150700 | 5060537450 | 23900 | 23900 | 23950 | 23900 | 317 |
| 245 | 20230821 | 150600 | 5052953550 | 23900 | 23900 | 23950 | 23900 | 492 |
| 246 | 20230821 | 150500 | 5041194550 | 23900 | 23900 | 23950 | 23900 | 1658 |
| 247 | 20230821 | 150400 | 5001568200 | 23900 | 23900 | 23900 | 23900 | 193 |
| 248 | 20230821 | 150300 | 4996955500 | 23950 | 23950 | 23950 | 23900 | 260 |
| 249 | 20230821 | 150200 | 4990741100 | 23900 | 23900 | 23950 | 23900 | 126 |
| 250 | 20230821 | 150100 | 4987724550 | 23900 | 23950 | 23950 | 23900 | 1058 |
| 251 | 20230821 | 150000 | 4962386700 | 23900 | 23900 | 23950 | 23900 | 305 |
| 252 | 20230821 | 145900 | 4955097150 | 23900 | 23900 | 23950 | 23900 | 125 |
| 253 | 20230821 | 145800 | 4952109350 | 23900 | 23900 | 23950 | 23900 | 697 |
| 254 | 20230821 | 145700 | 4935450950 | 23900 | 23900 | 23950 | 23900 | 131 |
| 255 | 20230821 | 145600 | 4932319900 | 23900 | 23950 | 23950 | 23900 | 268 |
| 256 | 20230821 | 145500 | 4925914600 | 23950 | 23900 | 23950 | 23900 | 328 |
| 257 | 20230821 | 145400 | 4918074900 | 23900 | 23900 | 23950 | 23900 | 339 |
| 258 | 20230821 | 145300 | 4909972450 | 23950 | 23950 | 23950 | 23900 | 239 |
| 259 | 20230821 | 145200 | 4904259250 | 23900 | 23950 | 23950 | 23900 | 192 |
| 260 | 20230821 | 145100 | 4899670300 | 23900 | 23900 | 23950 | 23900 | 232 |
| 261 | 20230821 | 145000 | 4894125400 | 23900 | 23850 | 23900 | 23850 | 1070 |
| 262 | 20230821 | 144900 | 4868562600 | 23900 | 23900 | 23900 | 23850 | 518 |
| 263 | 20230821 | 144800 | 4856188750 | 23850 | 23850 | 23900 | 23850 | 399 |
| 264 | 20230821 | 144700 | 4846662100 | 23900 | 23900 | 23900 | 23850 | 571 |
| 265 | 20230821 | 144600 | 4833027400 | 23900 | 23850 | 23950 | 23850 | 1757 |
| 266 | 20230821 | 144500 | 4791035050 | 23900 | 23900 | 23950 | 23850 | 3721 |
| 267 | 20230821 | 144400 | 4702104950 | 23900 | 23950 | 23950 | 23900 | 20176 |
| 268 | 20230821 | 144300 | 4219889350 | 23950 | 23950 | 23950 | 23900 | 336 |
| 269 | 20230821 | 144200 | 4211847950 | 23900 | 23900 | 23950 | 23900 | 2310 |
| 270 | 20230821 | 144100 | 4156633500 | 23900 | 23950 | 23950 | 23900 | 273 |
| 271 | 20230821 | 144000 | 4150106850 | 23950 | 23900 | 23950 | 23900 | 191 |
| 272 | 20230821 | 143900 | 4145540600 | 23950 | 23950 | 23950 | 23900 | 407 |
| 273 | 20230821 | 143800 | 4135806550 | 23950 | 23950 | 23950 | 23900 | 372 |
| 274 | 20230821 | 143700 | 4126912100 | 23900 | 23900 | 23950 | 23900 | 251 |
| 275 | 20230821 | 143600 | 4120909250 | 23950 | 23950 | 23950 | 23900 | 232 |
| 276 | 20230821 | 143500 | 4115364250 | 23900 | 23900 | 23950 | 23900 | 175 |
| 277 | 20230821 | 143400 | 4111179050 | 23900 | 23900 | 23950 | 23900 | 360 |
| 278 | 20230821 | 143300 | 4102572950 | 23900 | 23900 | 23950 | 23900 | 137 |
| 279 | 20230821 | 143200 | 4099297850 | 23900 | 23950 | 23950 | 23900 | 413 |
| 280 | 20230821 | 143100 | 4089415050 | 23950 | 23900 | 23950 | 23900 | 405 |
| 281 | 20230821 | 143000 | 4079725150 | 23900 | 23900 | 23950 | 23900 | 398 |
| 282 | 20230821 | 142900 | 4070201400 | 23900 | 23900 | 23950 | 23900 | 141 |
| 283 | 20230821 | 142800 | 4066829750 | 23900 | 23900 | 23950 | 23900 | 256 |
| 284 | 20230821 | 142700 | 4060707900 | 23950 | 23900 | 23950 | 23900 | 285 |
| 285 | 20230821 | 142600 | 4053885200 | 23900 | 23900 | 23950 | 23900 | 240 |
| 286 | 20230821 | 142500 | 4048147100 | 23900 | 23900 | 23950 | 23900 | 661 |
| 287 | 20230821 | 142400 | 4032323600 | 23900 | 23900 | 23950 | 23900 | 207 |
| 288 | 20230821 | 142300 | 4027371100 | 23900 | 23900 | 23950 | 23900 | 277 |
| 289 | 20230821 | 142200 | 4020747800 | 23900 | 23900 | 23950 | 23900 | 97 |
| 290 | 20230821 | 142100 | 4018427700 | 23900 | 23950 | 23950 | 23900 | 139 |
| 291 | 20230821 | 142000 | 4015104400 | 23950 | 24000 | 24000 | 23900 | 1373 |
| 292 | 20230821 | 141900 | 3982223700 | 23950 | 23950 | 24000 | 23950 | 183 |
| 293 | 20230821 | 141800 | 3977840800 | 23950 | 23950 | 24000 | 23950 | 211 |
| 294 | 20230821 | 141700 | 3972786050 | 23950 | 23950 | 24000 | 23950 | 142 |
| 295 | 20230821 | 141600 | 3969385050 | 23950 | 23950 | 24000 | 23950 | 302 |
| 296 | 20230821 | 141500 | 3962152050 | 23950 | 23950 | 24000 | 23950 | 270 |
| 297 | 20230821 | 141400 | 3955684150 | 23950 | 23950 | 24000 | 23950 | 95 |
| 298 | 20230821 | 141300 | 3953408750 | 23950 | 23950 | 24000 | 23950 | 107 |
| 299 | 20230821 | 141200 | 3950845900 | 23950 | 23950 | 24000 | 23950 | 298 |
| 300 | 20230821 | 141100 | 3943706400 | 23950 | 23950 | 24000 | 23950 | 1263 |
| 301 | 20230821 | 141000 | 3913457400 | 23950 | 23900 | 23950 | 23900 | 213 |
| 302 | 20230821 | 140900 | 3908365300 | 23950 | 23950 | 23950 | 23900 | 186 |
| 303 | 20230821 | 140800 | 3903913900 | 23900 | 23950 | 23950 | 23900 | 218 |
| 304 | 20230821 | 140700 | 3898699550 | 23950 | 23900 | 23950 | 23900 | 1595 |
| 305 | 20230821 | 140600 | 3860516900 | 23950 | 23900 | 23950 | 23900 | 435 |
| 306 | 20230821 | 140500 | 3850103200 | 23950 | 23950 | 23950 | 23900 | 96 |
| 307 | 20230821 | 140400 | 3847807450 | 23900 | 23950 | 23950 | 23900 | 399 |
| 308 | 20230821 | 140300 | 3838269150 | 23950 | 23900 | 23950 | 23900 | 139 |
| 309 | 20230821 | 140200 | 3834944450 | 23950 | 23900 | 23950 | 23900 | 188 |
| 310 | 20230821 | 140100 | 3830451100 | 23900 | 23900 | 23950 | 23900 | 106 |
| 311 | 20230821 | 140000 | 3827917550 | 23900 | 23900 | 23950 | 23900 | 100 |
| 312 | 20230821 | 135900 | 3825527350 | 23900 | 23900 | 23950 | 23900 | 260 |
| 313 | 20230821 | 135800 | 3819312600 | 23900 | 23900 | 23950 | 23900 | 82 |
| 314 | 20230821 | 135700 | 3817352300 | 23900 | 23900 | 23950 | 23900 | 74 |
| 315 | 20230821 | 135600 | 3815583500 | 23900 | 23900 | 23950 | 23900 | 206 |
| 316 | 20230821 | 135500 | 3810659750 | 23950 | 23900 | 24000 | 23900 | 279 |
| 317 | 20230821 | 135400 | 3803983250 | 23950 | 23950 | 24000 | 23950 | 1922 |
| 318 | 20230821 | 135300 | 3757951050 | 23950 | 23950 | 24000 | 23950 | 96 |
| 319 | 20230821 | 135200 | 3755650000 | 24000 | 23950 | 24000 | 23950 | 108 |
| 320 | 20230821 | 135100 | 3753063050 | 23950 | 24000 | 24000 | 23950 | 214 |
| 321 | 20230821 | 135000 | 3747935900 | 23950 | 23950 | 24000 | 23950 | 142 |
| 322 | 20230821 | 134900 | 3744534950 | 23950 | 23950 | 24000 | 23950 | 1013 |
| 323 | 20230821 | 134800 | 3720272800 | 23950 | 23950 | 24000 | 23950 | 286 |
| 324 | 20230821 | 134700 | 3713421600 | 23950 | 24000 | 24000 | 23950 | 78 |
| 325 | 20230821 | 134600 | 3711553200 | 23950 | 23950 | 24000 | 23950 | 220 |
| 326 | 20230821 | 134500 | 3706282600 | 23950 | 24000 | 24000 | 23950 | 248 |
| 327 | 20230821 | 134400 | 3700333250 | 24000 | 23950 | 24000 | 23950 | 69 |
| 328 | 20230821 | 134300 | 3698679550 | 23950 | 24000 | 24000 | 23950 | 212 |
| 329 | 20230821 | 134200 | 3693601050 | 23950 | 23950 | 23950 | 23950 | 113 |
| 330 | 20230821 | 134100 | 3690894700 | 23950 | 23950 | 24000 | 23950 | 189 |
| 331 | 20230821 | 134000 | 3686367500 | 23950 | 24000 | 24000 | 23950 | 332 |
| 332 | 20230821 | 133900 | 3678405950 | 23950 | 23950 | 24000 | 23950 | 111 |
| 333 | 20230821 | 133800 | 3675747400 | 24000 | 24000 | 24000 | 23950 | 316 |
| 334 | 20230821 | 133700 | 3668178900 | 24000 | 23950 | 24000 | 23950 | 108 |
| 335 | 20230821 | 133600 | 3665590350 | 23950 | 23950 | 24000 | 23950 | 531 |
| 336 | 20230821 | 133500 | 3652872750 | 23950 | 23950 | 24000 | 23950 | 131 |
| 337 | 20230821 | 133400 | 3649734500 | 23950 | 23950 | 24000 | 23950 | 76 |
| 338 | 20230821 | 133300 | 3647913700 | 23950 | 23950 | 24000 | 23950 | 20 |
| 339 | 20230821 | 133200 | 3647434550 | 23950 | 23950 | 24000 | 23950 | 199 |
| 340 | 20230821 | 133100 | 3642665850 | 23950 | 23950 | 24000 | 23950 | 346 |
| 341 | 20230821 | 133000 | 3634378550 | 24000 | 23950 | 24000 | 23950 | 150 |
| 342 | 20230821 | 132900 | 3630784850 | 24000 | 24000 | 24000 | 23950 | 214 |
| 343 | 20230821 | 132800 | 3625658350 | 24000 | 24000 | 24000 | 23950 | 1168 |
| 344 | 20230821 | 132700 | 3597635050 | 24000 | 24000 | 24000 | 23950 | 234 |
| 345 | 20230821 | 132600 | 3592029550 | 23950 | 24000 | 24000 | 23950 | 57 |
| 346 | 20230821 | 132500 | 3590664050 | 24000 | 23950 | 24000 | 23950 | 90 |
| 347 | 20230821 | 132400 | 3588508450 | 23950 | 24000 | 24000 | 23950 | 464 |
| 348 | 20230821 | 132300 | 3577383750 | 24000 | 23950 | 24000 | 23950 | 174 |
| 349 | 20230821 | 132200 | 3573211100 | 23950 | 24000 | 24000 | 23950 | 197 |
| 350 | 20230821 | 132100 | 3568492800 | 23950 | 23950 | 24000 | 23950 | 91 |
| 351 | 20230821 | 132000 | 3566312000 | 23950 | 23950 | 24000 | 23950 | 84 |
| 352 | 20230821 | 131900 | 3564299950 | 23950 | 24000 | 24000 | 23950 | 180 |
| 353 | 20230821 | 131800 | 3559987650 | 24000 | 24000 | 24000 | 23950 | 111 |
| 354 | 20230821 | 131700 | 3557326650 | 24000 | 24000 | 24000 | 23950 | 26 |
| 355 | 20230821 | 131600 | 3556703050 | 24000 | 24000 | 24000 | 23950 | 272 |
| 356 | 20230821 | 131500 | 3550181800 | 24000 | 24000 | 24000 | 23950 | 56 |
| 357 | 20230821 | 131400 | 3548838100 | 23950 | 24000 | 24000 | 23950 | 165 |
| 358 | 20230821 | 131300 | 3544884400 | 24000 | 24000 | 24000 | 23950 | 77 |
| 359 | 20230821 | 131200 | 3543037000 | 24000 | 24000 | 24000 | 23950 | 269 |
| 360 | 20230821 | 131100 | 3536583600 | 24000 | 23950 | 24000 | 23950 | 195 |
| 361 | 20230821 | 131000 | 3531912150 | 24000 | 23950 | 24000 | 23900 | 276 |
| 362 | 20230821 | 130900 | 3525300150 | 23950 | 23950 | 23950 | 23900 | 203 |
| 363 | 20230821 | 130800 | 3520446200 | 23950 | 23950 | 23950 | 23900 | 332 |
| 364 | 20230821 | 130700 | 3512504700 | 23950 | 23900 | 23950 | 23900 | 171 |
| 365 | 20230821 | 130600 | 3508411250 | 23900 | 23900 | 23950 | 23900 | 316 |
| 366 | 20230821 | 130500 | 3500855350 | 23950 | 23950 | 23950 | 23900 | 91 |
| 367 | 20230821 | 130400 | 3498678300 | 23900 | 23950 | 23950 | 23900 | 221 |
| 368 | 20230821 | 130300 | 3493387550 | 23950 | 23950 | 23950 | 23900 | 203 |
| 369 | 20230821 | 130200 | 3488534000 | 23950 | 23950 | 23950 | 23900 | 153 |
| 370 | 20230821 | 130100 | 3484872200 | 23950 | 23950 | 23950 | 23900 | 170 |
| 371 | 20230821 | 130000 | 3480803800 | 23900 | 23900 | 23950 | 23900 | 267 |
| 372 | 20230821 | 125900 | 3474421250 | 23950 | 23950 | 23950 | 23900 | 326 |
| 373 | 20230821 | 125800 | 3466617200 | 23900 | 23900 | 23950 | 23900 | 206 |
| 374 | 20230821 | 125700 | 3461693550 | 23950 | 23900 | 23950 | 23900 | 65 |
| 375 | 20230821 | 125600 | 3460138800 | 23950 | 23900 | 23950 | 23900 | 438 |
| 376 | 20230821 | 125500 | 3449665250 | 23900 | 23900 | 23950 | 23900 | 241 |
| 377 | 20230821 | 125400 | 3443904150 | 23950 | 23900 | 23950 | 23900 | 147 |
| 378 | 20230821 | 125300 | 3440389350 | 23950 | 23900 | 23950 | 23900 | 109 |
| 379 | 20230821 | 125200 | 3437782850 | 23950 | 23900 | 23950 | 23900 | 160 |
| 380 | 20230821 | 125100 | 3433958650 | 23950 | 23900 | 23950 | 23900 | 260 |
| 381 | 20230821 | 125000 | 3427735050 | 23950 | 23950 | 23950 | 23900 | 333 |
| 382 | 20230821 | 124900 | 3419768750 | 23950 | 23950 | 24000 | 23950 | 703 |
| 383 | 20230821 | 124800 | 3402928450 | 24000 | 23950 | 24000 | 23950 | 84 |
| 384 | 20230821 | 124700 | 3400916500 | 23950 | 24000 | 24000 | 23950 | 255 |
| 385 | 20230821 | 124600 | 3394805300 | 24000 | 23950 | 24000 | 23950 | 227 |
| 386 | 20230821 | 124500 | 3389367350 | 23950 | 23900 | 23950 | 23900 | 442 |
| 387 | 20230821 | 124400 | 3378781950 | 23950 | 23900 | 23950 | 23900 | 233 |
| 388 | 20230821 | 124300 | 3373209800 | 23900 | 23950 | 23950 | 23900 | 157 |
| 389 | 20230821 | 124200 | 3369449950 | 23950 | 23950 | 23950 | 23900 | 466 |
| 390 | 20230821 | 124100 | 3358294550 | 23950 | 23950 | 23950 | 23900 | 27 |
| 391 | 20230821 | 124000 | 3357647950 | 23950 | 23950 | 23950 | 23900 | 48 |
| 392 | 20230821 | 123900 | 3356498750 | 23950 | 24000 | 24000 | 23950 | 527 |
| 393 | 20230821 | 123800 | 3343873600 | 24000 | 23950 | 24000 | 23950 | 9 |
| 394 | 20230821 | 123700 | 3343657850 | 23950 | 23950 | 24000 | 23950 | 16 |
| 395 | 20230821 | 123600 | 3343274500 | 23950 | 24000 | 24000 | 23950 | 187 |
| 396 | 20230821 | 123500 | 3338792300 | 24000 | 24000 | 24000 | 23950 | 10 |
| 397 | 20230821 | 123400 | 3338552500 | 23950 | 23950 | 24000 | 23900 | 533 |
| 398 | 20230821 | 123300 | 3325793500 | 23900 | 23950 | 23950 | 23900 | 6 |
| 399 | 20230821 | 123200 | 3325649900 | 23950 | 23950 | 23950 | 23900 | 419 |
| 400 | 20230821 | 123100 | 3315615050 | 23950 | 23950 | 23950 | 23900 | 434 |
| 401 | 20230821 | 123000 | 3305226100 | 23950 | 23950 | 23950 | 23900 | 50 |
| 402 | 20230821 | 122900 | 3304028900 | 23950 | 23900 | 23950 | 23900 | 59 |
| 403 | 20230821 | 122800 | 3302616150 | 23950 | 24000 | 24000 | 23900 | 594 |
| 404 | 20230821 | 122700 | 3288396150 | 23950 | 23950 | 24000 | 23900 | 2332 |
| 405 | 20230821 | 122600 | 3232544600 | 23900 | 23950 | 23950 | 23900 | 251 |
| 406 | 20230821 | 122500 | 3226543350 | 23900 | 23900 | 23950 | 23900 | 89 |
| 407 | 20230821 | 122400 | 3224414750 | 23900 | 23950 | 23950 | 23900 | 582 |
| 408 | 20230821 | 122300 | 3210501300 | 23950 | 23950 | 23950 | 23900 | 190 |
| 409 | 20230821 | 122200 | 3205960000 | 23900 | 23950 | 23950 | 23900 | 114 |
| 410 | 20230821 | 122100 | 3203230350 | 23950 | 23950 | 23950 | 23900 | 399 |
| 411 | 20230821 | 122000 | 3193674600 | 23950 | 23900 | 23950 | 23900 | 346 |
| 412 | 20230821 | 121900 | 3185393100 | 23950 | 23950 | 23950 | 23900 | 78 |
| 413 | 20230821 | 121800 | 3183525550 | 23950 | 23900 | 23950 | 23900 | 209 |
| 414 | 20230821 | 121700 | 3178526450 | 23900 | 23950 | 23950 | 23900 | 9 |
| 415 | 20230821 | 121600 | 3178311150 | 23900 | 23900 | 23950 | 23900 | 292 |
| 416 | 20230821 | 121500 | 3171318200 | 23950 | 23950 | 23950 | 23900 | 129 |
| 417 | 20230821 | 121400 | 3168234850 | 23900 | 23900 | 23950 | 23900 | 109 |
| 418 | 20230821 | 121300 | 3165627350 | 23950 | 23950 | 23950 | 23900 | 15 |
| 419 | 20230821 | 121200 | 3165268300 | 23900 | 23900 | 23950 | 23900 | 140 |
| 420 | 20230821 | 121100 | 3161921750 | 23950 | 23950 | 23950 | 23950 | 311 |
| 421 | 20230821 | 121000 | 3154473300 | 23900 | 23950 | 23950 | 23900 | 434 |
| 422 | 20230821 | 120900 | 3144085200 | 23950 | 23950 | 23950 | 23950 | 240 |
| 423 | 20230821 | 120800 | 3138337200 | 23900 | 23900 | 23900 | 23900 | 7 |
| 424 | 20230821 | 120700 | 3138169900 | 23900 | 23900 | 23950 | 23900 | 255 |
| 425 | 20230821 | 120600 | 3132069700 | 23950 | 23950 | 23950 | 23900 | 104 |
| 426 | 20230821 | 120500 | 3129581100 | 23950 | 23900 | 23950 | 23900 | 1452 |
| 427 | 20230821 | 120400 | 3094863950 | 23950 | 23950 | 23950 | 23900 | 510 |
| 428 | 20230821 | 120300 | 3082654850 | 23950 | 23950 | 23950 | 23950 | 248 |
| 429 | 20230821 | 120200 | 3076715250 | 23950 | 23900 | 23950 | 23900 | 221 |
| 430 | 20230821 | 120100 | 3071429600 | 23950 | 23950 | 23950 | 23900 | 137 |
| 431 | 20230821 | 120000 | 3068149550 | 23950 | 23950 | 23950 | 23900 | 1535 |
| 432 | 20230821 | 115900 | 3031386450 | 23900 | 23900 | 23950 | 23900 | 364 |
| 433 | 20230821 | 115800 | 3022680550 | 23950 | 23950 | 23950 | 23900 | 164 |
| 434 | 20230821 | 115700 | 3018752900 | 23900 | 23950 | 23950 | 23900 | 211 |
| 435 | 20230821 | 115600 | 3013699850 | 23950 | 23950 | 23950 | 23900 | 321 |
| 436 | 20230821 | 115500 | 3006019150 | 23950 | 23900 | 23950 | 23900 | 180 |
| 437 | 20230821 | 115400 | 3001708300 | 23950 | 23950 | 23950 | 23900 | 213 |
| 438 | 20230821 | 115300 | 2996612100 | 23950 | 23900 | 23950 | 23900 | 58 |
| 439 | 20230821 | 115200 | 2995225800 | 23950 | 23900 | 23950 | 23900 | 28 |
| 440 | 20230821 | 115100 | 2994555300 | 23900 | 23950 | 23950 | 23900 | 135 |
| 441 | 20230821 | 115000 | 2991328700 | 23900 | 23950 | 23950 | 23900 | 41 |
| 442 | 20230821 | 114900 | 2990347100 | 23900 | 23950 | 23950 | 23900 | 43 |
| 443 | 20230821 | 114800 | 2989317550 | 23900 | 23950 | 23950 | 23900 | 123 |
| 444 | 20230821 | 114700 | 2986377050 | 23950 | 23900 | 23950 | 23900 | 176 |
| 445 | 20230821 | 114600 | 2982162250 | 23950 | 23950 | 23950 | 23900 | 2486 |
| 446 | 20230821 | 114500 | 2922629500 | 23900 | 23950 | 23950 | 23900 | 30 |
| 447 | 20230821 | 114400 | 2921911100 | 23900 | 23950 | 23950 | 23900 | 76 |
| 448 | 20230821 | 114300 | 2920094250 | 23950 | 23950 | 23950 | 23900 | 187 |
| 449 | 20230821 | 114200 | 2915621250 | 23950 | 23900 | 23950 | 23900 | 104 |
| 450 | 20230821 | 114100 | 2913135250 | 23900 | 23950 | 23950 | 23900 | 279 |
| 451 | 20230821 | 114000 | 2906455700 | 23900 | 23950 | 23950 | 23900 | 220 |
| 452 | 20230821 | 113900 | 2901196300 | 23900 | 23950 | 23950 | 23900 | 158 |
| 453 | 20230821 | 113800 | 2897414950 | 23900 | 23950 | 23950 | 23900 | 278 |
| 454 | 20230821 | 113700 | 2890769850 | 23950 | 23900 | 23950 | 23900 | 43 |
| 455 | 20230821 | 113600 | 2889742000 | 23950 | 23950 | 23950 | 23900 | 88 |
| 456 | 20230821 | 113500 | 2887638000 | 23900 | 23900 | 23950 | 23900 | 259 |
| 457 | 20230821 | 113400 | 2881446600 | 23950 | 23950 | 23950 | 23900 | 84 |
| 458 | 20230821 | 113300 | 2879437750 | 23900 | 23900 | 23950 | 23900 | 379 |
| 459 | 20230821 | 113200 | 2870378000 | 23900 | 23900 | 23950 | 23900 | 155 |
| 460 | 20230821 | 113100 | 2866673250 | 23950 | 23950 | 23950 | 23900 | 146 |
| 461 | 20230821 | 113000 | 2863182100 | 23950 | 23900 | 23950 | 23900 | 196 |
| 462 | 20230821 | 112900 | 2858497350 | 23900 | 23900 | 23950 | 23900 | 120 |
| 463 | 20230821 | 112800 | 2855627550 | 23950 | 23950 | 23950 | 23900 | 125 |
| 464 | 20230821 | 112700 | 2852636650 | 23900 | 23950 | 23950 | 23900 | 210 |
| 465 | 20230821 | 112600 | 2847617450 | 23900 | 23900 | 23950 | 23900 | 67 |
| 466 | 20230821 | 112500 | 2846016100 | 23950 | 23900 | 23950 | 23900 | 22 |
| 467 | 20230821 | 112400 | 2845489250 | 23950 | 23950 | 23950 | 23900 | 208 |
| 468 | 20230821 | 112300 | 2840517400 | 23950 | 23950 | 23950 | 23900 | 56 |
| 469 | 20230821 | 112200 | 2839176450 | 23950 | 23900 | 23950 | 23900 | 109 |
| 470 | 20230821 | 112100 | 2836570750 | 23950 | 23950 | 23950 | 23900 | 84 |
| 471 | 20230821 | 112000 | 2834561500 | 23950 | 23950 | 23950 | 23900 | 7 |
| 472 | 20230821 | 111900 | 2834394000 | 23900 | 23950 | 23950 | 23900 | 226 |
| 473 | 20230821 | 111800 | 2828988150 | 23950 | 23900 | 23950 | 23900 | 23 |
| 474 | 20230821 | 111700 | 2828437400 | 23950 | 23900 | 23950 | 23900 | 89 |
| 475 | 20230821 | 111600 | 2826306750 | 23900 | 23950 | 23950 | 23900 | 200 |
| 476 | 20230821 | 111500 | 2821526100 | 23900 | 23900 | 23950 | 23850 | 185 |
| 477 | 20230821 | 111400 | 2817101300 | 23900 | 23900 | 23900 | 23850 | 1528 |
| 478 | 20230821 | 111300 | 2780589350 | 23900 | 23900 | 23900 | 23850 | 275 |
| 479 | 20230821 | 111200 | 2774018150 | 23900 | 23900 | 23900 | 23850 | 118 |
| 480 | 20230821 | 111100 | 2771198450 | 23850 | 23900 | 23900 | 23850 | 173 |
| 481 | 20230821 | 111000 | 2767069800 | 23900 | 23900 | 23900 | 23850 | 1841 |
| 482 | 20230821 | 110900 | 2723069950 | 23900 | 23850 | 23900 | 23850 | 1150 |
| 483 | 20230821 | 110800 | 2695589150 | 23850 | 23900 | 23900 | 23850 | 453 |
| 484 | 20230821 | 110700 | 2684773500 | 23900 | 23850 | 23900 | 23850 | 163 |
| 485 | 20230821 | 110600 | 2680882550 | 23900 | 23900 | 23900 | 23850 | 418 |
| 486 | 20230821 | 110500 | 2670912000 | 23900 | 23900 | 23900 | 23850 | 567 |
| 487 | 20230821 | 110400 | 2657366650 | 23900 | 23900 | 23900 | 23850 | 797 |
| 488 | 20230821 | 110300 | 2638330350 | 23850 | 23850 | 23900 | 23850 | 300 |
| 489 | 20230821 | 110200 | 2631175150 | 23850 | 23900 | 23900 | 23850 | 158 |
| 490 | 20230821 | 110100 | 2627405950 | 23850 | 23900 | 23900 | 23850 | 278 |
| 491 | 20230821 | 110000 | 2620775400 | 23900 | 23850 | 23900 | 23850 | 320 |
| 492 | 20230821 | 105900 | 2613140750 | 23850 | 23900 | 23900 | 23850 | 352 |
| 493 | 20230821 | 105800 | 2604743150 | 23900 | 23850 | 23900 | 23850 | 399 |
| 494 | 20230821 | 105700 | 2595220700 | 23900 | 23850 | 23900 | 23850 | 261 |
| 495 | 20230821 | 105600 | 2588994750 | 23900 | 23900 | 23900 | 23850 | 1378 |
| 496 | 20230821 | 105500 | 2556070850 | 23900 | 23850 | 23900 | 23850 | 1068 |
| 497 | 20230821 | 105400 | 2530598700 | 23850 | 23950 | 23950 | 23850 | 13621 |
| 498 | 20230821 | 105300 | 2205214650 | 23950 | 23950 | 23950 | 23900 | 1509 |
| 499 | 20230821 | 105200 | 2169086650 | 23950 | 24000 | 24000 | 23900 | 12639 |
| 500 | 20230821 | 105100 | 1866388350 | 24000 | 23950 | 24000 | 23950 | 29 |
| 501 | 20230821 | 105000 | 1865692500 | 24000 | 24000 | 24000 | 23950 | 353 |
| 502 | 20230821 | 104900 | 1857228350 | 24000 | 23950 | 24000 | 23950 | 103 |
| 503 | 20230821 | 104800 | 1854756850 | 23950 | 24000 | 24000 | 23950 | 594 |
| 504 | 20230821 | 104700 | 1840501050 | 24050 | 24050 | 24050 | 24000 | 232 |
| 505 | 20230821 | 104600 | 1834923950 | 24000 | 24000 | 24050 | 24000 | 304 |
| 506 | 20230821 | 104500 | 1827627300 | 24000 | 24000 | 24000 | 23950 | 382 |
| 507 | 20230821 | 104400 | 1818459900 | 24000 | 24000 | 24000 | 23950 | 257 |
| 508 | 20230821 | 104300 | 1812292100 | 24000 | 24000 | 24000 | 23950 | 3632 |
| 509 | 20230821 | 104200 | 1725132000 | 24000 | 24000 | 24000 | 23950 | 112 |
| 510 | 20230821 | 104100 | 1722444200 | 24000 | 24000 | 24000 | 23950 | 717 |
| 511 | 20230821 | 104000 | 1705245750 | 24000 | 24000 | 24000 | 23950 | 100 |
| 512 | 20230821 | 103900 | 1702848600 | 23950 | 24000 | 24000 | 23950 | 253 |
| 513 | 20230821 | 103800 | 1696776850 | 24000 | 24000 | 24000 | 23950 | 106 |
| 514 | 20230821 | 103700 | 1694235250 | 24000 | 24000 | 24000 | 23950 | 139 |
| 515 | 20230821 | 103600 | 1690899450 | 24000 | 24000 | 24000 | 23950 | 1135 |
| 516 | 20230821 | 103500 | 1663714700 | 24000 | 23950 | 24000 | 23950 | 9 |
| 517 | 20230821 | 103400 | 1663498800 | 24000 | 24000 | 24000 | 23950 | 362 |
| 518 | 20230821 | 103300 | 1654810850 | 24000 | 23950 | 24000 | 23950 | 560 |
| 519 | 20230821 | 103200 | 1641376950 | 23950 | 23950 | 24000 | 23950 | 146 |
| 520 | 20230821 | 103100 | 1637879450 | 23950 | 23950 | 24000 | 23950 | 351 |
| 521 | 20230821 | 103000 | 1629469000 | 23950 | 23950 | 24000 | 23950 | 358 |
| 522 | 20230821 | 102900 | 1620885150 | 24000 | 23950 | 24000 | 23950 | 389 |
| 523 | 20230821 | 102800 | 1611562100 | 23950 | 23950 | 24000 | 23950 | 364 |
| 524 | 20230821 | 102700 | 1602833950 | 23950 | 23950 | 24000 | 23950 | 1121 |
| 525 | 20230821 | 102600 | 1575985150 | 24000 | 24000 | 24000 | 23950 | 4288 |
| 526 | 20230821 | 102500 | 1473282300 | 24000 | 24000 | 24000 | 23950 | 570 |
| 527 | 20230821 | 102400 | 1459619400 | 24000 | 24000 | 24000 | 23950 | 10127 |
| 528 | 20230821 | 102300 | 1216584950 | 24000 | 24000 | 24050 | 24000 | 6736 |
| 529 | 20230821 | 102200 | 1054915700 | 24000 | 24050 | 24050 | 24000 | 473 |
| 530 | 20230821 | 102100 | 1043553600 | 24050 | 24050 | 24050 | 24000 | 170 |
| 531 | 20230821 | 102000 | 1039470700 | 24050 | 24050 | 24050 | 24000 | 171 |
| 532 | 20230821 | 101900 | 1035362750 | 24050 | 24000 | 24050 | 24000 | 612 |
| 533 | 20230821 | 101800 | 1020644350 | 24050 | 24050 | 24050 | 24000 | 298 |
| 534 | 20230821 | 101700 | 1013477750 | 24050 | 24050 | 24050 | 24000 | 385 |
| 535 | 20230821 | 101600 | 1004218550 | 24050 | 24050 | 24100 | 24000 | 7749 |
| 536 | 20230821 | 101500 | 817855700 | 24100 | 24050 | 24100 | 24050 | 145 |
| 537 | 20230821 | 101400 | 814365150 | 24100 | 24100 | 24100 | 24050 | 145 |
| 538 | 20230821 | 101300 | 810872300 | 24100 | 24100 | 24100 | 24100 | 3 |
| 539 | 20230821 | 101200 | 810800000 | 24100 | 24050 | 24100 | 24050 | 157 |
| 540 | 20230821 | 101100 | 807022800 | 24100 | 24100 | 24100 | 24050 | 4266 |
| 541 | 20230821 | 101000 | 704214450 | 24150 | 24100 | 24150 | 24100 | 39 |
| 542 | 20230821 | 100900 | 703272800 | 24150 | 24150 | 24150 | 24100 | 50 |
| 543 | 20230821 | 100800 | 702067100 | 24150 | 24100 | 24150 | 24100 | 102 |
| 544 | 20230821 | 100700 | 699607750 | 24100 | 24100 | 24150 | 24100 | 104 |
| 545 | 20230821 | 100600 | 697099900 | 24100 | 24150 | 24150 | 24100 | 158 |
| 546 | 20230821 | 100500 | 693284450 | 24100 | 24150 | 24150 | 24100 | 97 |
| 547 | 20230821 | 100400 | 690941950 | 24150 | 24100 | 24150 | 24100 | 186 |
| 548 | 20230821 | 100300 | 686454300 | 24100 | 24100 | 24150 | 24100 | 97 |
| 549 | 20230821 | 100200 | 684116200 | 24150 | 24100 | 24150 | 24100 | 141 |
| 550 | 20230821 | 100100 | 680713150 | 24150 | 24100 | 24150 | 24100 | 34 |
| 551 | 20230821 | 100000 | 679892100 | 24100 | 24150 | 24150 | 24100 | 294 |
| 552 | 20230821 | 095900 | 672792050 | 24150 | 24150 | 24150 | 24150 | 49 |
| 553 | 20230821 | 095800 | 671608700 | 24150 | 24150 | 24150 | 24100 | 1663 |
| 554 | 20230821 | 095700 | 631513650 | 24100 | 24100 | 24150 | 24100 | 168 |
| 555 | 20230821 | 095600 | 627464100 | 24100 | 24150 | 24150 | 24100 | 106 |
| 556 | 20230821 | 095500 | 624905300 | 24100 | 24150 | 24150 | 24100 | 671 |
| 557 | 20230821 | 095400 | 608708150 | 24150 | 24150 | 24150 | 24100 | 351 |
| 558 | 20230821 | 095300 | 600231550 | 24150 | 24150 | 24150 | 24100 | 239 |
| 559 | 20230821 | 095200 | 594460050 | 24150 | 24150 | 24150 | 24100 | 95 |
| 560 | 20230821 | 095100 | 592165850 | 24150 | 24200 | 24200 | 24100 | 110 |
| 561 | 20230821 | 095000 | 589508050 | 24200 | 24150 | 24200 | 24150 | 1425 |
| 562 | 20230821 | 094900 | 555090800 | 24200 | 24200 | 24200 | 24200 | 36 |
| 563 | 20230821 | 094800 | 554219600 | 24150 | 24200 | 24200 | 24150 | 57 |
| 564 | 20230821 | 094700 | 552840300 | 24200 | 24200 | 24200 | 24150 | 13 |
| 565 | 20230821 | 094600 | 552525750 | 24200 | 24150 | 24200 | 24100 | 821 |
| 566 | 20230821 | 094500 | 532697500 | 24150 | 24150 | 24150 | 24100 | 814 |
| 567 | 20230821 | 094400 | 513040050 | 24150 | 24100 | 24150 | 24100 | 352 |
| 568 | 20230821 | 094300 | 504539850 | 24100 | 24150 | 24150 | 24100 | 268 |
| 569 | 20230821 | 094200 | 498067800 | 24150 | 24150 | 24150 | 24100 | 442 |
| 570 | 20230821 | 094100 | 487397750 | 24150 | 24150 | 24150 | 24100 | 1094 |
| 571 | 20230821 | 094000 | 460979650 | 24150 | 24100 | 24150 | 24100 | 320 |
| 572 | 20230821 | 093900 | 453265000 | 24100 | 24150 | 24150 | 24100 | 356 |
| 573 | 20230821 | 093800 | 444680100 | 24150 | 24150 | 24150 | 24100 | 1585 |
| 574 | 20230821 | 093700 | 406479800 | 24150 | 24150 | 24150 | 24150 | 34 |
| 575 | 20230821 | 093600 | 405658700 | 24100 | 24100 | 24150 | 24100 | 79 |
| 576 | 20230821 | 093500 | 403751000 | 24150 | 24150 | 24150 | 24100 | 139 |
| 577 | 20230821 | 093400 | 400399500 | 24100 | 24100 | 24150 | 24100 | 197 |
| 578 | 20230821 | 093300 | 395646400 | 24150 | 24150 | 24150 | 24100 | 325 |
| 579 | 20230821 | 093200 | 387800050 | 24150 | 24100 | 24150 | 24100 | 454 |
| 580 | 20230821 | 093100 | 376851000 | 24150 | 24150 | 24150 | 24100 | 440 |
| 581 | 20230821 | 093000 | 366225250 | 24150 | 24100 | 24150 | 24100 | 101 |
| 582 | 20230821 | 092900 | 363786150 | 24150 | 24150 | 24150 | 24100 | 482 |
| 583 | 20230821 | 092800 | 352145900 | 24150 | 24150 | 24150 | 24100 | 221 |
| 584 | 20230821 | 092700 | 346809300 | 24150 | 24150 | 24150 | 24100 | 190 |
| 585 | 20230821 | 092600 | 342220850 | 24150 | 24150 | 24150 | 24100 | 422 |
| 586 | 20230821 | 092500 | 332040050 | 24150 | 24150 | 24150 | 24100 | 176 |
| 587 | 20230821 | 092400 | 327789700 | 24150 | 24150 | 24150 | 24150 | 315 |
| 588 | 20230821 | 092300 | 320182450 | 24150 | 24150 | 24150 | 24150 | 268 |
| 589 | 20230821 | 092200 | 313710250 | 24150 | 24150 | 24150 | 24100 | 665 |
| 590 | 20230821 | 092100 | 297653800 | 24150 | 24150 | 24150 | 24100 | 223 |
| 591 | 20230821 | 092000 | 292268400 | 24100 | 24150 | 24150 | 24100 | 132 |
| 592 | 20230821 | 091900 | 289082200 | 24100 | 24150 | 24150 | 24100 | 31 |
| 593 | 20230821 | 091800 | 288334450 | 24150 | 24150 | 24150 | 24100 | 523 |
| 594 | 20230821 | 091700 | 275704200 | 24150 | 24100 | 24150 | 24100 | 131 |
| 595 | 20230821 | 091600 | 272542800 | 24150 | 24150 | 24150 | 24100 | 106 |
| 596 | 20230821 | 091500 | 269983400 | 24150 | 24150 | 24150 | 24150 | 498 |
| 597 | 20230821 | 091400 | 257956700 | 24150 | 24150 | 24150 | 24100 | 337 |
| 598 | 20230821 | 091300 | 249818200 | 24150 | 24150 | 24150 | 24100 | 68 |
| 599 | 20230821 | 091200 | 248176100 | 24150 | 24150 | 24150 | 24150 | 36 |
| 600 | 20230821 | 091100 | 247306700 | 24150 | 24100 | 24150 | 24100 | 1679 |
| 601 | 20230821 | 091000 | 206842500 | 24100 | 24100 | 24100 | 24100 | 95 |
| 602 | 20230821 | 090900 | 204553000 | 24050 | 24100 | 24100 | 24050 | 276 |
| 603 | 20230821 | 090800 | 197901500 | 24100 | 24100 | 24100 | 24050 | 359 |
| 604 | 20230821 | 090700 | 189260250 | 24100 | 24100 | 24100 | 24050 | 391 |
| 605 | 20230821 | 090600 | 179845300 | 24100 | 24100 | 24100 | 24050 | 35 |
| 606 | 20230821 | 090500 | 179001900 | 24100 | 24100 | 24100 | 24050 | 742 |
| 607 | 20230821 | 090400 | 161146550 | 24100 | 24100 | 24100 | 24100 | 458 |
| 608 | 20230821 | 090300 | 150108750 | 24100 | 24100 | 24100 | 24050 | 1909 |
| 609 | 20230821 | 090200 | 104131450 | 24050 | 24100 | 24150 | 24050 | 2142 |
| 610 | 20230821 | 090100 | 52579550 | 24100 | 24150 | 24150 | 24100 | 512 |
| 611 | 20230821 | 090000 | 40225050 | 24150 | 24100 | 24150 | 24100 | 1666 |