34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 3 | 20230822 | 191700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230822 | 191600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230822 | 191500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230822 | 191400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230822 | 191300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230822 | 191200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230822 | 191100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230822 | 191000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230822 | 190900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230822 | 190800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230822 | 190700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230822 | 190600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230822 | 190500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230822 | 190400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230822 | 190300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230822 | 190200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230822 | 190100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230822 | 190000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230822 | 185900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230822 | 185800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230822 | 185700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230822 | 185600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230822 | 185500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230822 | 185400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230822 | 185300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230822 | 185200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230822 | 185100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230822 | 185000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230822 | 184900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230822 | 184800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 33 | 20230822 | 184700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230822 | 184600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230822 | 184500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230822 | 184400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230822 | 184300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230822 | 184200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230822 | 184100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230822 | 184000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230822 | 183900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230822 | 183800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230822 | 183700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230822 | 183600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230822 | 183500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230822 | 183400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230822 | 183300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230822 | 183200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230822 | 183100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230822 | 183000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230822 | 182900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230822 | 182800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230822 | 182700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230822 | 182600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230822 | 182500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230822 | 182400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230822 | 182300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230822 | 182200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230822 | 182100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230822 | 182000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230822 | 181900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230822 | 181800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 63 | 20230822 | 181700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230822 | 181600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230822 | 181500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230822 | 181400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230822 | 181300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230822 | 181200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230822 | 181100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230822 | 181000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230822 | 180900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230822 | 180800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230822 | 180700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230822 | 180600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230822 | 180500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230822 | 180400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230822 | 180300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230822 | 180200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230822 | 180100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230822 | 180000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230822 | 175900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230822 | 175800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230822 | 175700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230822 | 175600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230822 | 175500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230822 | 175400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230822 | 175300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230822 | 175200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230822 | 175100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230822 | 175000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230822 | 174900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230822 | 174800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 93 | 20230822 | 174700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230822 | 174600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230822 | 174500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230822 | 174400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230822 | 174300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230822 | 174200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230822 | 174100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230822 | 174000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230822 | 173900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230822 | 173800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230822 | 173700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230822 | 173600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230822 | 173500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230822 | 173400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230822 | 173300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230822 | 173200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230822 | 173100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230822 | 173000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230822 | 172900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230822 | 172800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230822 | 172700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230822 | 172600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230822 | 172500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230822 | 172400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230822 | 172300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230822 | 172200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230822 | 172100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230822 | 172000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230822 | 171900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230822 | 171800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 123 | 20230822 | 171700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230822 | 171600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230822 | 171500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230822 | 171400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230822 | 171300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230822 | 171200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230822 | 171100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230822 | 171000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230822 | 170900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230822 | 170800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230822 | 170700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230822 | 170600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230822 | 170500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230822 | 170400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230822 | 170300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230822 | 170200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230822 | 170100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230822 | 170000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230822 | 165900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230822 | 165800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230822 | 165700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230822 | 165600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230822 | 165500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230822 | 165400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230822 | 165300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230822 | 165200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230822 | 165100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230822 | 165000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230822 | 164900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230822 | 164800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 153 | 20230822 | 164700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230822 | 164600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230822 | 164500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230822 | 164400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230822 | 164300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230822 | 164200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230822 | 164100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230822 | 164000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230822 | 163900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230822 | 163800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230822 | 163700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230822 | 163600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230822 | 163500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230822 | 163400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230822 | 163300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230822 | 163200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230822 | 163100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230822 | 163000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230822 | 162900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230822 | 162800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230822 | 162700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230822 | 162600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230822 | 162500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230822 | 162400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230822 | 162300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230822 | 162200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230822 | 162100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230822 | 162000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230822 | 161900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230822 | 161800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 183 | 20230822 | 161700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230822 | 161600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230822 | 161500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230822 | 161400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230822 | 161300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230822 | 161200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230822 | 161100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230822 | 161000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230822 | 160900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230822 | 160800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230822 | 160700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230822 | 160600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230822 | 160500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230822 | 160400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230822 | 160300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230822 | 160200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230822 | 160100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230822 | 160000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230822 | 155900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230822 | 155800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230822 | 155700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230822 | 155600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230822 | 155500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230822 | 155400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230822 | 155300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230822 | 155200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230822 | 155100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230822 | 155000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230822 | 154900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230822 | 154800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 213 | 20230822 | 154700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230822 | 154600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230822 | 154500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230822 | 154400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230822 | 154300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230822 | 154200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230822 | 154100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230822 | 154000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230822 | 153900 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230822 | 153800 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230822 | 153700 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230822 | 153600 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230822 | 153500 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230822 | 153400 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230822 | 153300 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230822 | 153200 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230822 | 153100 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230822 | 153000 | 16350221700 | 27050 | 27050 | 27050 | 27050 | 5940 |
| 231 | 20230822 | 152900 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 232 | 20230822 | 152800 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 233 | 20230822 | 152700 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 234 | 20230822 | 152600 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 235 | 20230822 | 152500 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 236 | 20230822 | 152400 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 237 | 20230822 | 152300 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 238 | 20230822 | 152200 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 239 | 20230822 | 152100 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 240 | 20230822 | 152000 | 16189544700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 241 | 20230822 | 151900 | 16189544700 | 27150 | 27100 | 27150 | 27100 | 927 |
| 242 | 20230822 | 151800 | 16164399650 | 27100 | 27050 | 27100 | 27050 | 2772 |
| 243 | 20230822 | 151700 | 16089291850 | 27050 | 27050 | 27100 | 27050 | 576 |
| 244 | 20230822 | 151600 | 16073707600 | 27050 | 27100 | 27100 | 27050 | 1018 |
| 245 | 20230822 | 151500 | 16046134900 | 27100 | 27100 | 27150 | 27100 | 2248 |
| 246 | 20230822 | 151400 | 15985203250 | 27100 | 27100 | 27100 | 27050 | 2132 |
| 247 | 20230822 | 151300 | 15927427050 | 27100 | 27150 | 27150 | 27050 | 1087 |
| 248 | 20230822 | 151200 | 15897973800 | 27150 | 27000 | 27150 | 27000 | 8133 |
| 249 | 20230822 | 151100 | 15677719400 | 27000 | 26950 | 27000 | 26950 | 1612 |
| 250 | 20230822 | 151000 | 15634219750 | 26950 | 26950 | 27000 | 26900 | 2233 |
| 251 | 20230822 | 150900 | 15574032300 | 26950 | 27000 | 27050 | 26950 | 976 |
| 252 | 20230822 | 150800 | 15547689600 | 27000 | 27000 | 27050 | 26950 | 2016 |
| 253 | 20230822 | 150700 | 15493254150 | 27000 | 27000 | 27000 | 26950 | 1552 |
| 254 | 20230822 | 150600 | 15451350750 | 27000 | 26900 | 27000 | 26850 | 7580 |
| 255 | 20230822 | 150500 | 15247097100 | 26900 | 26950 | 26950 | 26900 | 220 |
| 256 | 20230822 | 150400 | 15241179050 | 26900 | 26950 | 26950 | 26900 | 2064 |
| 257 | 20230822 | 150300 | 15185656950 | 26900 | 26900 | 26950 | 26850 | 499 |
| 258 | 20230822 | 150200 | 15172230900 | 26900 | 26900 | 26950 | 26850 | 1213 |
| 259 | 20230822 | 150100 | 15139608400 | 26900 | 26950 | 26950 | 26900 | 611 |
| 260 | 20230822 | 150000 | 15123161950 | 26900 | 26950 | 26950 | 26900 | 767 |
| 261 | 20230822 | 145900 | 15102529550 | 26950 | 26950 | 26950 | 26950 | 391 |
| 262 | 20230822 | 145800 | 15091992100 | 26900 | 26950 | 26950 | 26900 | 1397 |
| 263 | 20230822 | 145700 | 15054408750 | 26950 | 26900 | 26950 | 26900 | 920 |
| 264 | 20230822 | 145600 | 15029631800 | 26950 | 26900 | 26950 | 26850 | 465 |
| 265 | 20230822 | 145500 | 15017119450 | 26900 | 26900 | 26900 | 26850 | 1583 |
| 266 | 20230822 | 145400 | 14974583750 | 26900 | 26900 | 26900 | 26850 | 574 |
| 267 | 20230822 | 145300 | 14959167700 | 26900 | 26900 | 26900 | 26900 | 862 |
| 268 | 20230822 | 145200 | 14935979900 | 26900 | 26950 | 26950 | 26900 | 4083 |
| 269 | 20230822 | 145100 | 14826089450 | 26950 | 27000 | 27000 | 26950 | 511 |
| 270 | 20230822 | 145000 | 14812317900 | 26950 | 26950 | 27000 | 26950 | 722 |
| 271 | 20230822 | 144900 | 14792855900 | 27000 | 27000 | 27000 | 27000 | 372 |
| 272 | 20230822 | 144800 | 14782811900 | 26950 | 26900 | 26950 | 26900 | 1095 |
| 273 | 20230822 | 144700 | 14753314000 | 26900 | 26900 | 26900 | 26900 | 11 |
| 274 | 20230822 | 144600 | 14753018100 | 26900 | 26950 | 26950 | 26900 | 135 |
| 275 | 20230822 | 144500 | 14749386500 | 26950 | 26950 | 26950 | 26900 | 242 |
| 276 | 20230822 | 144400 | 14742872700 | 26950 | 26950 | 26950 | 26900 | 812 |
| 277 | 20230822 | 144300 | 14721010050 | 26950 | 26950 | 26950 | 26900 | 772 |
| 278 | 20230822 | 144200 | 14700208000 | 26950 | 26950 | 26950 | 26950 | 336 |
| 279 | 20230822 | 144100 | 14691152800 | 26950 | 26900 | 26950 | 26900 | 371 |
| 280 | 20230822 | 144000 | 14681156150 | 26950 | 26950 | 26950 | 26950 | 297 |
| 281 | 20230822 | 143900 | 14673152000 | 26950 | 26950 | 27000 | 26950 | 483 |
| 282 | 20230822 | 143800 | 14660135100 | 27000 | 26950 | 27000 | 26900 | 788 |
| 283 | 20230822 | 143700 | 14638906700 | 26950 | 26950 | 27000 | 26900 | 1211 |
| 284 | 20230822 | 143600 | 14606276800 | 27000 | 26950 | 27000 | 26950 | 632 |
| 285 | 20230822 | 143500 | 14589244050 | 26950 | 27000 | 27000 | 26950 | 2319 |
| 286 | 20230822 | 143400 | 14526746900 | 27000 | 27000 | 27000 | 27000 | 80 |
| 287 | 20230822 | 143300 | 14524586900 | 27000 | 26950 | 27000 | 26950 | 606 |
| 288 | 20230822 | 143200 | 14508235050 | 27000 | 27000 | 27000 | 26950 | 362 |
| 289 | 20230822 | 143100 | 14498465200 | 27000 | 27000 | 27000 | 26950 | 108 |
| 290 | 20230822 | 143000 | 14495551050 | 27000 | 27000 | 27000 | 26950 | 230 |
| 291 | 20230822 | 142900 | 14489341100 | 26950 | 27000 | 27000 | 26950 | 512 |
| 292 | 20230822 | 142800 | 14475531500 | 27000 | 27000 | 27000 | 27000 | 861 |
| 293 | 20230822 | 142700 | 14452284500 | 27000 | 27000 | 27000 | 27000 | 519 |
| 294 | 20230822 | 142600 | 14438271500 | 27000 | 27000 | 27000 | 27000 | 370 |
| 295 | 20230822 | 142500 | 14428281500 | 27000 | 27050 | 27050 | 26950 | 1154 |
| 296 | 20230822 | 142400 | 14397123550 | 27050 | 27050 | 27100 | 27050 | 125 |
| 297 | 20230822 | 142300 | 14393741900 | 27100 | 27100 | 27100 | 27050 | 43 |
| 298 | 20230822 | 142200 | 14392577900 | 27050 | 27050 | 27100 | 27000 | 1458 |
| 299 | 20230822 | 142100 | 14353139550 | 27050 | 27050 | 27050 | 27050 | 3 |
| 300 | 20230822 | 142000 | 14353058400 | 27000 | 27000 | 27050 | 27000 | 472 |
| 301 | 20230822 | 141900 | 14340311350 | 27050 | 27000 | 27050 | 27000 | 401 |
| 302 | 20230822 | 141800 | 14329483800 | 27000 | 27050 | 27050 | 27000 | 126 |
| 303 | 20230822 | 141700 | 14326076950 | 27050 | 27000 | 27100 | 27000 | 36 |
| 304 | 20230822 | 141600 | 14325104800 | 27100 | 27050 | 27100 | 27050 | 394 |
| 305 | 20230822 | 141500 | 14314441250 | 27050 | 27050 | 27100 | 27050 | 306 |
| 306 | 20230822 | 141400 | 14306161950 | 27100 | 27050 | 27100 | 27050 | 39 |
| 307 | 20230822 | 141300 | 14305106500 | 27100 | 27050 | 27100 | 27000 | 1236 |
| 308 | 20230822 | 141200 | 14271660650 | 27100 | 27100 | 27100 | 27050 | 537 |
| 309 | 20230822 | 141100 | 14257134350 | 27100 | 27050 | 27100 | 27050 | 1896 |
| 310 | 20230822 | 141000 | 14205841600 | 27100 | 27050 | 27100 | 27050 | 774 |
| 311 | 20230822 | 140900 | 14184904850 | 27000 | 27000 | 27000 | 27000 | 50 |
| 312 | 20230822 | 140800 | 14183554850 | 27000 | 27000 | 27000 | 27000 | 1144 |
| 313 | 20230822 | 140700 | 14152666850 | 27000 | 27000 | 27000 | 27000 | 739 |
| 314 | 20230822 | 140600 | 14132713850 | 27000 | 27000 | 27050 | 27000 | 1439 |
| 315 | 20230822 | 140500 | 14093860750 | 27050 | 27000 | 27050 | 27000 | 711 |
| 316 | 20230822 | 140400 | 14074663650 | 27050 | 26950 | 27050 | 26950 | 2138 |
| 317 | 20230822 | 140300 | 14016937750 | 26950 | 27000 | 27000 | 26950 | 68 |
| 318 | 20230822 | 140200 | 14015103600 | 27000 | 26950 | 27000 | 26950 | 71 |
| 319 | 20230822 | 140100 | 14013190050 | 26950 | 27000 | 27000 | 26950 | 85 |
| 320 | 20230822 | 140000 | 14010897100 | 27000 | 27000 | 27000 | 26950 | 423 |
| 321 | 20230822 | 135900 | 13999496200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 322 | 20230822 | 135800 | 13999496200 | 27000 | 26950 | 27000 | 26950 | 522 |
| 323 | 20230822 | 135700 | 13985428200 | 26950 | 26950 | 26950 | 26950 | 5 |
| 324 | 20230822 | 135600 | 13985293450 | 26950 | 26950 | 27000 | 26900 | 424 |
| 325 | 20230822 | 135500 | 13973865900 | 26950 | 26950 | 26950 | 26900 | 57 |
| 326 | 20230822 | 135400 | 13972330250 | 26950 | 26900 | 26950 | 26900 | 546 |
| 327 | 20230822 | 135300 | 13957642400 | 26900 | 26900 | 26900 | 26850 | 190 |
| 328 | 20230822 | 135200 | 13952540400 | 26900 | 26900 | 26900 | 26850 | 435 |
| 329 | 20230822 | 135100 | 13940843900 | 26900 | 26900 | 26950 | 26900 | 324 |
| 330 | 20230822 | 135000 | 13932127850 | 26900 | 26900 | 26900 | 26850 | 517 |
| 331 | 20230822 | 134900 | 13918221050 | 26850 | 26900 | 26950 | 26850 | 2058 |
| 332 | 20230822 | 134800 | 13862887450 | 26950 | 26950 | 26950 | 26900 | 103 |
| 333 | 20230822 | 134700 | 13860114100 | 26900 | 27000 | 27000 | 26900 | 449 |
| 334 | 20230822 | 134600 | 13848013550 | 26950 | 27000 | 27000 | 26950 | 1070 |
| 335 | 20230822 | 134500 | 13819149750 | 27000 | 27000 | 27000 | 27000 | 313 |
| 336 | 20230822 | 134400 | 13810698750 | 27000 | 26950 | 27000 | 26950 | 1398 |
| 337 | 20230822 | 134300 | 13773013450 | 26900 | 26900 | 26900 | 26900 | 174 |
| 338 | 20230822 | 134200 | 13768332850 | 26900 | 26950 | 26950 | 26900 | 890 |
| 339 | 20230822 | 134100 | 13744362300 | 26950 | 26900 | 26950 | 26900 | 630 |
| 340 | 20230822 | 134000 | 13727414400 | 26950 | 26950 | 26950 | 26900 | 339 |
| 341 | 20230822 | 133900 | 13718281700 | 26950 | 26950 | 26950 | 26950 | 577 |
| 342 | 20230822 | 133800 | 13702731550 | 27000 | 27050 | 27050 | 26950 | 557 |
| 343 | 20230822 | 133700 | 13687708550 | 27050 | 27050 | 27050 | 27050 | 18 |
| 344 | 20230822 | 133600 | 13687221650 | 27000 | 27000 | 27000 | 27000 | 481 |
| 345 | 20230822 | 133500 | 13674234650 | 26950 | 26950 | 27000 | 26950 | 293 |
| 346 | 20230822 | 133400 | 13666330650 | 27000 | 27000 | 27000 | 27000 | 1198 |
| 347 | 20230822 | 133300 | 13633984650 | 27000 | 27000 | 27050 | 27000 | 298 |
| 348 | 20230822 | 133200 | 13625938550 | 27000 | 27000 | 27000 | 26950 | 1495 |
| 349 | 20230822 | 133100 | 13585596250 | 27050 | 27050 | 27050 | 27000 | 1260 |
| 350 | 20230822 | 133000 | 13551561900 | 27050 | 27000 | 27050 | 27000 | 87 |
| 351 | 20230822 | 132900 | 13549210200 | 27000 | 27000 | 27000 | 27000 | 56 |
| 352 | 20230822 | 132800 | 13547698200 | 27000 | 26950 | 27000 | 26950 | 933 |
| 353 | 20230822 | 132700 | 13522519100 | 27000 | 27000 | 27000 | 27000 | 55 |
| 354 | 20230822 | 132600 | 13521034100 | 27000 | 26950 | 27000 | 26950 | 104 |
| 355 | 20230822 | 132500 | 13518231200 | 26950 | 26950 | 26950 | 26950 | 33 |
| 356 | 20230822 | 132400 | 13517341850 | 27000 | 26950 | 27050 | 26950 | 474 |
| 357 | 20230822 | 132300 | 13504544400 | 26950 | 26950 | 26950 | 26950 | 74 |
| 358 | 20230822 | 132200 | 13502550100 | 26900 | 26950 | 26950 | 26900 | 535 |
| 359 | 20230822 | 132100 | 13488131950 | 26950 | 26950 | 27000 | 26950 | 641 |
| 360 | 20230822 | 132000 | 13470856650 | 26950 | 26950 | 27000 | 26950 | 449 |
| 361 | 20230822 | 131900 | 13458748350 | 26950 | 26950 | 27000 | 26950 | 748 |
| 362 | 20230822 | 131800 | 13438556800 | 26950 | 27000 | 27000 | 26950 | 51 |
| 363 | 20230822 | 131700 | 13437182300 | 27000 | 26900 | 27000 | 26900 | 1296 |
| 364 | 20230822 | 131600 | 13402290950 | 26950 | 26950 | 26950 | 26900 | 141 |
| 365 | 20230822 | 131500 | 13398494000 | 26950 | 26950 | 27000 | 26950 | 110 |
| 366 | 20230822 | 131400 | 13395529400 | 27000 | 26950 | 27000 | 26900 | 658 |
| 367 | 20230822 | 131300 | 13377796500 | 26950 | 26950 | 26950 | 26950 | 14 |
| 368 | 20230822 | 131200 | 13377419200 | 26900 | 26950 | 26950 | 26900 | 473 |
| 369 | 20230822 | 131100 | 13364677950 | 26950 | 26950 | 26950 | 26900 | 1939 |
| 370 | 20230822 | 131000 | 13312466900 | 26950 | 26950 | 26950 | 26900 | 918 |
| 371 | 20230822 | 130900 | 13287771800 | 26950 | 26900 | 26950 | 26900 | 148 |
| 372 | 20230822 | 130800 | 13283790100 | 26950 | 26900 | 26950 | 26900 | 724 |
| 373 | 20230822 | 130700 | 13264306700 | 26950 | 26950 | 27000 | 26950 | 1073 |
| 374 | 20230822 | 130600 | 13235389050 | 26950 | 26950 | 26950 | 26950 | 689 |
| 375 | 20230822 | 130500 | 13216820500 | 26950 | 27000 | 27000 | 26950 | 2420 |
| 376 | 20230822 | 130400 | 13151545300 | 27000 | 27050 | 27050 | 27000 | 174 |
| 377 | 20230822 | 130300 | 13146844550 | 27050 | 27050 | 27050 | 27050 | 350 |
| 378 | 20230822 | 130200 | 13137377050 | 27050 | 27050 | 27050 | 27050 | 1287 |
| 379 | 20230822 | 130100 | 13102563700 | 27050 | 27100 | 27100 | 27050 | 319 |
| 380 | 20230822 | 130000 | 13093923300 | 27100 | 27100 | 27100 | 27100 | 662 |
| 381 | 20230822 | 125900 | 13075983100 | 27050 | 27050 | 27100 | 27050 | 132 |
| 382 | 20230822 | 125800 | 13072407950 | 27100 | 27100 | 27100 | 27100 | 8 |
| 383 | 20230822 | 125700 | 13072191150 | 27100 | 27050 | 27100 | 27050 | 166 |
| 384 | 20230822 | 125600 | 13067699800 | 27050 | 27050 | 27050 | 27050 | 151 |
| 385 | 20230822 | 125500 | 13063615250 | 27100 | 27050 | 27100 | 27000 | 284 |
| 386 | 20230822 | 125400 | 13055931850 | 27050 | 27100 | 27100 | 27050 | 338 |
| 387 | 20230822 | 125300 | 13046774350 | 27050 | 27050 | 27100 | 27050 | 228 |
| 388 | 20230822 | 125200 | 13040606650 | 27050 | 27000 | 27050 | 27000 | 152 |
| 389 | 20230822 | 125100 | 13036497550 | 27000 | 27000 | 27050 | 27000 | 121 |
| 390 | 20230822 | 125000 | 13033225800 | 26950 | 27000 | 27000 | 26950 | 1172 |
| 391 | 20230822 | 124900 | 13001588300 | 27000 | 27000 | 27000 | 27000 | 74 |
| 392 | 20230822 | 124800 | 12999590300 | 27000 | 27000 | 27050 | 27000 | 1464 |
| 393 | 20230822 | 124700 | 12960062250 | 27050 | 27050 | 27050 | 27050 | 170 |
| 394 | 20230822 | 124600 | 12955463750 | 27050 | 27050 | 27050 | 27050 | 107 |
| 395 | 20230822 | 124500 | 12952569400 | 27050 | 27050 | 27200 | 27000 | 738 |
| 396 | 20230822 | 124400 | 12932596800 | 27050 | 27050 | 27100 | 27050 | 1159 |
| 397 | 20230822 | 124300 | 12901245100 | 27000 | 27050 | 27050 | 27000 | 282 |
| 398 | 20230822 | 124200 | 12893627450 | 27050 | 27050 | 27050 | 27000 | 289 |
| 399 | 20230822 | 124100 | 12885815000 | 27050 | 27050 | 27050 | 27050 | 30 |
| 400 | 20230822 | 124000 | 12885003500 | 27050 | 27050 | 27050 | 27050 | 143 |
| 401 | 20230822 | 123900 | 12881135350 | 27000 | 27000 | 27000 | 27000 | 260 |
| 402 | 20230822 | 123800 | 12874115350 | 27050 | 27000 | 27050 | 27000 | 361 |
| 403 | 20230822 | 123700 | 12864368100 | 27050 | 27100 | 27100 | 27000 | 569 |
| 404 | 20230822 | 123600 | 12848979800 | 27100 | 27050 | 27100 | 27050 | 681 |
| 405 | 20230822 | 123500 | 12830533700 | 27050 | 27050 | 27050 | 27000 | 181 |
| 406 | 20230822 | 123400 | 12825642800 | 27050 | 27000 | 27050 | 27000 | 747 |
| 407 | 20230822 | 123300 | 12805437350 | 27000 | 27100 | 27100 | 27000 | 131 |
| 408 | 20230822 | 123200 | 12801890350 | 27100 | 27100 | 27100 | 27100 | 4 |
| 409 | 20230822 | 123100 | 12801781950 | 27050 | 27050 | 27100 | 27050 | 1204 |
| 410 | 20230822 | 123000 | 12769194700 | 27050 | 27100 | 27100 | 27050 | 518 |
| 411 | 20230822 | 122900 | 12755173250 | 27050 | 27150 | 27150 | 27050 | 242 |
| 412 | 20230822 | 122800 | 12748620350 | 27150 | 27100 | 27150 | 27100 | 441 |
| 413 | 20230822 | 122700 | 12736648550 | 27100 | 27150 | 27200 | 27000 | 3402 |
| 414 | 20230822 | 122600 | 12644459600 | 27150 | 27200 | 27250 | 27150 | 360 |
| 415 | 20230822 | 122500 | 12634680100 | 27200 | 27200 | 27250 | 27200 | 692 |
| 416 | 20230822 | 122400 | 12615856350 | 27200 | 27200 | 27200 | 27150 | 110 |
| 417 | 20230822 | 122300 | 12612864400 | 27200 | 27250 | 27250 | 27200 | 1624 |
| 418 | 20230822 | 122200 | 12568673400 | 27250 | 27250 | 27250 | 27200 | 624 |
| 419 | 20230822 | 122100 | 12551681900 | 27250 | 27250 | 27300 | 27200 | 3610 |
| 420 | 20230822 | 122000 | 12453311000 | 27250 | 27250 | 27300 | 27250 | 209 |
| 421 | 20230822 | 121900 | 12447612050 | 27300 | 27150 | 27300 | 27150 | 5309 |
| 422 | 20230822 | 121800 | 12302961350 | 27150 | 27150 | 27150 | 27150 | 261 |
| 423 | 20230822 | 121700 | 12295875200 | 27200 | 27100 | 27200 | 27100 | 1172 |
| 424 | 20230822 | 121600 | 12264058900 | 27100 | 27150 | 27150 | 27100 | 318 |
| 425 | 20230822 | 121500 | 12255426950 | 27100 | 27100 | 27150 | 27050 | 2280 |
| 426 | 20230822 | 121400 | 12193618050 | 27100 | 27000 | 27150 | 27000 | 5437 |
| 427 | 20230822 | 121300 | 12046542150 | 26950 | 26900 | 26950 | 26900 | 1991 |
| 428 | 20230822 | 121200 | 11992930250 | 26900 | 26900 | 26900 | 26850 | 1516 |
| 429 | 20230822 | 121100 | 11952225350 | 26900 | 26850 | 26900 | 26850 | 254 |
| 430 | 20230822 | 121000 | 11945397750 | 26900 | 26900 | 26900 | 26850 | 170 |
| 431 | 20230822 | 120900 | 11940829750 | 26850 | 26900 | 26900 | 26850 | 157 |
| 432 | 20230822 | 120800 | 11936611800 | 26900 | 26850 | 26900 | 26850 | 275 |
| 433 | 20230822 | 120700 | 11929219300 | 26900 | 26850 | 26900 | 26800 | 976 |
| 434 | 20230822 | 120600 | 11903013900 | 26800 | 26800 | 26800 | 26800 | 5 |
| 435 | 20230822 | 120500 | 11902879900 | 26800 | 26850 | 26850 | 26800 | 182 |
| 436 | 20230822 | 120400 | 11897998200 | 26850 | 26850 | 26850 | 26850 | 1 |
| 437 | 20230822 | 120300 | 11897971350 | 26850 | 26800 | 26850 | 26800 | 570 |
| 438 | 20230822 | 120200 | 11882692800 | 26800 | 26800 | 26800 | 26750 | 437 |
| 439 | 20230822 | 120100 | 11870982550 | 26800 | 26800 | 26850 | 26800 | 107 |
| 440 | 20230822 | 120000 | 11868114800 | 26800 | 26850 | 26850 | 26800 | 491 |
| 441 | 20230822 | 115900 | 11854949450 | 26850 | 26850 | 26850 | 26800 | 509 |
| 442 | 20230822 | 115800 | 11841307800 | 26800 | 26800 | 26850 | 26800 | 1555 |
| 443 | 20230822 | 115700 | 11799631100 | 26800 | 26850 | 26850 | 26800 | 861 |
| 444 | 20230822 | 115600 | 11776513750 | 26850 | 26900 | 26900 | 26850 | 40 |
| 445 | 20230822 | 115500 | 11775439000 | 26900 | 26850 | 26900 | 26850 | 41 |
| 446 | 20230822 | 115400 | 11774337700 | 26900 | 26900 | 26900 | 26900 | 6 |
| 447 | 20230822 | 115300 | 11774176300 | 26900 | 26850 | 26900 | 26800 | 680 |
| 448 | 20230822 | 115200 | 11755910000 | 26850 | 26850 | 26850 | 26800 | 1119 |
| 449 | 20230822 | 115100 | 11725885700 | 26850 | 26850 | 26850 | 26850 | 988 |
| 450 | 20230822 | 115000 | 11699357900 | 26850 | 26850 | 26900 | 26850 | 222 |
| 451 | 20230822 | 114900 | 11693396450 | 26900 | 26850 | 26900 | 26850 | 670 |
| 452 | 20230822 | 114800 | 11675406400 | 26850 | 26800 | 26850 | 26800 | 314 |
| 453 | 20230822 | 114700 | 11666990750 | 26800 | 26850 | 26850 | 26800 | 2741 |
| 454 | 20230822 | 114600 | 11593529300 | 26850 | 26800 | 26850 | 26800 | 199 |
| 455 | 20230822 | 114500 | 11588193600 | 26800 | 26800 | 26850 | 26800 | 3283 |
| 456 | 20230822 | 114400 | 11500208850 | 26850 | 26800 | 26850 | 26800 | 1361 |
| 457 | 20230822 | 114300 | 11463733350 | 26800 | 26800 | 26800 | 26800 | 796 |
| 458 | 20230822 | 114200 | 11442400550 | 26800 | 26850 | 26850 | 26800 | 23 |
| 459 | 20230822 | 114100 | 11441783400 | 26850 | 26800 | 26850 | 26800 | 394 |
| 460 | 20230822 | 114000 | 11431223150 | 26850 | 26800 | 26850 | 26800 | 23 |
| 461 | 20230822 | 113900 | 11430606000 | 26800 | 26850 | 26850 | 26800 | 189 |
| 462 | 20230822 | 113800 | 11425533350 | 26800 | 26850 | 26850 | 26800 | 186 |
| 463 | 20230822 | 113700 | 11420542450 | 26850 | 26800 | 26850 | 26800 | 23 |
| 464 | 20230822 | 113600 | 11419925900 | 26800 | 26850 | 26850 | 26800 | 401 |
| 465 | 20230822 | 113500 | 11409167700 | 26850 | 26800 | 26850 | 26800 | 734 |
| 466 | 20230822 | 113400 | 11389496050 | 26800 | 26800 | 26800 | 26750 | 493 |
| 467 | 20230822 | 113300 | 11376288650 | 26850 | 26800 | 26850 | 26750 | 256 |
| 468 | 20230822 | 113200 | 11369436200 | 26850 | 26800 | 26850 | 26750 | 1267 |
| 469 | 20230822 | 113100 | 11335475750 | 26800 | 26800 | 26850 | 26750 | 1809 |
| 470 | 20230822 | 113000 | 11286995450 | 26800 | 26800 | 26850 | 26800 | 227 |
| 471 | 20230822 | 112900 | 11280909600 | 26800 | 26800 | 26800 | 26800 | 212 |
| 472 | 20230822 | 112800 | 11275228000 | 26850 | 26800 | 26850 | 26800 | 250 |
| 473 | 20230822 | 112700 | 11268525800 | 26850 | 26800 | 26850 | 26800 | 834 |
| 474 | 20230822 | 112600 | 11246167000 | 26800 | 26850 | 26850 | 26800 | 340 |
| 475 | 20230822 | 112500 | 11237052450 | 26850 | 26850 | 26850 | 26800 | 161 |
| 476 | 20230822 | 112400 | 11232736600 | 26850 | 26800 | 26850 | 26800 | 261 |
| 477 | 20230822 | 112300 | 11225732750 | 26850 | 26900 | 26900 | 26850 | 202 |
| 478 | 20230822 | 112200 | 11220308450 | 26900 | 26850 | 26900 | 26850 | 147 |
| 479 | 20230822 | 112100 | 11216361450 | 26850 | 26850 | 26900 | 26800 | 1044 |
| 480 | 20230822 | 112000 | 11188330500 | 26900 | 26900 | 26900 | 26850 | 1208 |
| 481 | 20230822 | 111900 | 11155860000 | 26900 | 26850 | 26900 | 26850 | 268 |
| 482 | 20230822 | 111800 | 11148663300 | 26900 | 26850 | 26900 | 26850 | 53 |
| 483 | 20230822 | 111700 | 11147240150 | 26850 | 26850 | 26850 | 26800 | 515 |
| 484 | 20230822 | 111600 | 11133428400 | 26800 | 26850 | 26850 | 26800 | 553 |
| 485 | 20230822 | 111500 | 11118590700 | 26800 | 26900 | 26900 | 26800 | 1119 |
| 486 | 20230822 | 111400 | 11088545450 | 26900 | 26900 | 26900 | 26900 | 59 |
| 487 | 20230822 | 111300 | 11086958350 | 26900 | 26900 | 26900 | 26900 | 13 |
| 488 | 20230822 | 111200 | 11086608650 | 26850 | 26900 | 26900 | 26850 | 913 |
| 489 | 20230822 | 111100 | 11062093650 | 26900 | 26950 | 26950 | 26900 | 188 |
| 490 | 20230822 | 111000 | 11057036250 | 26900 | 26900 | 26950 | 26850 | 1144 |
| 491 | 20230822 | 110900 | 11026279700 | 26900 | 26900 | 26950 | 26850 | 260 |
| 492 | 20230822 | 110800 | 11019293800 | 26850 | 26900 | 26900 | 26850 | 1452 |
| 493 | 20230822 | 110700 | 10980258600 | 26900 | 26900 | 26900 | 26850 | 183 |
| 494 | 20230822 | 110600 | 10975338900 | 26900 | 26950 | 26950 | 26850 | 316 |
| 495 | 20230822 | 110500 | 10966839350 | 26950 | 26950 | 26950 | 26900 | 1123 |
| 496 | 20230822 | 110400 | 10936601000 | 26950 | 26950 | 26950 | 26950 | 983 |
| 497 | 20230822 | 110300 | 10910109150 | 26950 | 26950 | 26950 | 26900 | 1965 |
| 498 | 20230822 | 110200 | 10857171550 | 26950 | 26900 | 27000 | 26900 | 825 |
| 499 | 20230822 | 110100 | 10834908600 | 26900 | 26850 | 26900 | 26850 | 411 |
| 500 | 20230822 | 110000 | 10823857700 | 26900 | 26900 | 26900 | 26850 | 290 |
| 501 | 20230822 | 105900 | 10816063050 | 26900 | 26900 | 26900 | 26850 | 569 |
| 502 | 20230822 | 105800 | 10800762600 | 26900 | 26900 | 26950 | 26850 | 2657 |
| 503 | 20230822 | 105700 | 10729287000 | 26900 | 26900 | 26900 | 26850 | 344 |
| 504 | 20230822 | 105600 | 10720038500 | 26900 | 26850 | 26900 | 26850 | 29 |
| 505 | 20230822 | 105500 | 10719258450 | 26850 | 26850 | 26900 | 26850 | 305 |
| 506 | 20230822 | 105400 | 10711061550 | 26900 | 26750 | 26900 | 26750 | 419 |
| 507 | 20230822 | 105300 | 10699832000 | 26750 | 26850 | 26900 | 26750 | 3483 |
| 508 | 20230822 | 105200 | 10606410300 | 26850 | 26900 | 26900 | 26850 | 896 |
| 509 | 20230822 | 105100 | 10582349100 | 26850 | 26900 | 26900 | 26800 | 472 |
| 510 | 20230822 | 105000 | 10569676250 | 26900 | 27000 | 27000 | 26850 | 7323 |
| 511 | 20230822 | 104900 | 10372473650 | 26950 | 27000 | 27000 | 26950 | 16 |
| 512 | 20230822 | 104800 | 10372042200 | 26950 | 26950 | 26950 | 26950 | 293 |
| 513 | 20230822 | 104700 | 10364145850 | 26950 | 26950 | 27000 | 26900 | 593 |
| 514 | 20230822 | 104600 | 10348174200 | 26900 | 26900 | 27000 | 26900 | 2731 |
| 515 | 20230822 | 104500 | 10274693950 | 26900 | 26900 | 26900 | 26900 | 582 |
| 516 | 20230822 | 104400 | 10259038150 | 26900 | 26950 | 26950 | 26900 | 2501 |
| 517 | 20230822 | 104300 | 10191749700 | 26950 | 27000 | 27000 | 26950 | 1421 |
| 518 | 20230822 | 104200 | 10153447350 | 26950 | 27000 | 27000 | 26950 | 186 |
| 519 | 20230822 | 104100 | 10148425850 | 27000 | 27000 | 27050 | 26950 | 892 |
| 520 | 20230822 | 104000 | 10124328250 | 26950 | 27000 | 27000 | 26950 | 3092 |
| 521 | 20230822 | 103900 | 10040913700 | 27050 | 27100 | 27150 | 27000 | 4154 |
| 522 | 20230822 | 103800 | 9928522500 | 27150 | 27100 | 27150 | 27050 | 2618 |
| 523 | 20230822 | 103700 | 9857567050 | 27150 | 27250 | 27300 | 27150 | 4784 |
| 524 | 20230822 | 103600 | 9727269050 | 27250 | 27200 | 27300 | 27200 | 5708 |
| 525 | 20230822 | 103500 | 9571672950 | 27200 | 27150 | 27200 | 27150 | 612 |
| 526 | 20230822 | 103400 | 9555032450 | 27150 | 27100 | 27200 | 27100 | 3322 |
| 527 | 20230822 | 103300 | 9464875350 | 27100 | 27150 | 27150 | 27050 | 1428 |
| 528 | 20230822 | 103200 | 9426175900 | 27150 | 27050 | 27150 | 27050 | 2795 |
| 529 | 20230822 | 103100 | 9350453200 | 27100 | 26950 | 27100 | 26950 | 4069 |
| 530 | 20230822 | 103000 | 9240527400 | 26950 | 26950 | 27000 | 26950 | 709 |
| 531 | 20230822 | 102900 | 9221406450 | 26950 | 27000 | 27000 | 26950 | 453 |
| 532 | 20230822 | 102800 | 9209198000 | 26950 | 26900 | 27000 | 26900 | 1713 |
| 533 | 20230822 | 102700 | 9163046600 | 26850 | 26850 | 26850 | 26800 | 161 |
| 534 | 20230822 | 102600 | 9158723950 | 26900 | 26850 | 26900 | 26850 | 2793 |
| 535 | 20230822 | 102500 | 9083652700 | 26850 | 26800 | 26850 | 26800 | 628 |
| 536 | 20230822 | 102400 | 9066821950 | 26800 | 26800 | 26800 | 26800 | 447 |
| 537 | 20230822 | 102300 | 9054842350 | 26800 | 26800 | 26850 | 26800 | 435 |
| 538 | 20230822 | 102200 | 9043184300 | 26800 | 26850 | 26850 | 26700 | 3471 |
| 539 | 20230822 | 102100 | 8950146050 | 26850 | 26850 | 26850 | 26800 | 1179 |
| 540 | 20230822 | 102000 | 8918492900 | 26900 | 26900 | 26900 | 26850 | 173 |
| 541 | 20230822 | 101900 | 8913846100 | 26850 | 26900 | 26900 | 26850 | 464 |
| 542 | 20230822 | 101800 | 8901372000 | 26900 | 26800 | 26900 | 26800 | 1533 |
| 543 | 20230822 | 101700 | 8860189000 | 26800 | 26850 | 26900 | 26800 | 1948 |
| 544 | 20230822 | 101600 | 8807876200 | 26850 | 26800 | 26900 | 26800 | 1523 |
| 545 | 20230822 | 101500 | 8766995500 | 26850 | 26800 | 26850 | 26800 | 976 |
| 546 | 20230822 | 101400 | 8740791950 | 26700 | 26850 | 26900 | 26700 | 1861 |
| 547 | 20230822 | 101300 | 8690922850 | 26800 | 26750 | 26900 | 26750 | 2156 |
| 548 | 20230822 | 101200 | 8633153000 | 26700 | 26700 | 26750 | 26700 | 1323 |
| 549 | 20230822 | 101100 | 8597770500 | 26750 | 26550 | 26750 | 26550 | 1544 |
| 550 | 20230822 | 101000 | 8556591000 | 26550 | 26600 | 26650 | 26550 | 1402 |
| 551 | 20230822 | 100900 | 8519268150 | 26550 | 26550 | 26600 | 26550 | 1140 |
| 552 | 20230822 | 100800 | 8488970350 | 26550 | 26550 | 26600 | 26550 | 1063 |
| 553 | 20230822 | 100700 | 8460744750 | 26550 | 26550 | 26600 | 26500 | 1321 |
| 554 | 20230822 | 100600 | 8425668850 | 26500 | 26500 | 26550 | 26400 | 6051 |
| 555 | 20230822 | 100500 | 8265513400 | 26500 | 26500 | 26550 | 26450 | 2449 |
| 556 | 20230822 | 100400 | 8200625250 | 26500 | 26500 | 26550 | 26450 | 13529 |
| 557 | 20230822 | 100300 | 7842291250 | 26550 | 26750 | 26800 | 26500 | 32158 |
| 558 | 20230822 | 100200 | 6985905600 | 26800 | 26750 | 26800 | 26700 | 1568 |
| 559 | 20230822 | 100100 | 6943961800 | 26750 | 26750 | 26800 | 26700 | 2220 |
| 560 | 20230822 | 100000 | 6884622050 | 26750 | 26800 | 26850 | 26700 | 3294 |
| 561 | 20230822 | 095900 | 6796586900 | 26800 | 26850 | 26850 | 26700 | 3407 |
| 562 | 20230822 | 095800 | 6705503700 | 26850 | 26800 | 26850 | 26800 | 988 |
| 563 | 20230822 | 095700 | 6679017600 | 26800 | 26800 | 26850 | 26750 | 2824 |
| 564 | 20230822 | 095600 | 6603377050 | 26800 | 26800 | 26800 | 26700 | 5885 |
| 565 | 20230822 | 095500 | 6445985850 | 26800 | 26750 | 26800 | 26750 | 2145 |
| 566 | 20230822 | 095400 | 6388554400 | 26800 | 26850 | 26850 | 26750 | 3975 |
| 567 | 20230822 | 095300 | 6282064500 | 26850 | 26900 | 26900 | 26850 | 3496 |
| 568 | 20230822 | 095200 | 6188164800 | 26900 | 26900 | 26950 | 26850 | 930 |
| 569 | 20230822 | 095100 | 6163154750 | 26900 | 26900 | 26950 | 26900 | 1396 |
| 570 | 20230822 | 095000 | 6125602150 | 26900 | 26900 | 26950 | 26850 | 827 |
| 571 | 20230822 | 094900 | 6103335600 | 26900 | 26950 | 26950 | 26850 | 1759 |
| 572 | 20230822 | 094800 | 6056026400 | 26900 | 26900 | 26950 | 26850 | 1312 |
| 573 | 20230822 | 094700 | 6020720350 | 26900 | 26950 | 26950 | 26800 | 2457 |
| 574 | 20230822 | 094600 | 5954680400 | 26950 | 26950 | 26950 | 26900 | 552 |
| 575 | 20230822 | 094500 | 5939805950 | 26950 | 26950 | 27000 | 26900 | 1288 |
| 576 | 20230822 | 094400 | 5905062250 | 26900 | 26950 | 26950 | 26850 | 1253 |
| 577 | 20230822 | 094300 | 5871357200 | 26950 | 27050 | 27050 | 26800 | 10832 |
| 578 | 20230822 | 094200 | 5580357050 | 27050 | 27050 | 27100 | 27000 | 521 |
| 579 | 20230822 | 094100 | 5566264700 | 27050 | 26900 | 27100 | 26900 | 2498 |
| 580 | 20230822 | 094000 | 5498760750 | 26900 | 26900 | 26950 | 26900 | 1828 |
| 581 | 20230822 | 093900 | 5449585400 | 26950 | 26900 | 26950 | 26850 | 1430 |
| 582 | 20230822 | 093800 | 5411136750 | 26950 | 26950 | 27000 | 26900 | 1311 |
| 583 | 20230822 | 093700 | 5375836150 | 26950 | 27000 | 27050 | 26850 | 2679 |
| 584 | 20230822 | 093600 | 5303741450 | 27050 | 27050 | 27050 | 26900 | 412 |
| 585 | 20230822 | 093500 | 5292636450 | 27050 | 27050 | 27100 | 26850 | 4989 |
| 586 | 20230822 | 093400 | 5158092150 | 27050 | 27000 | 27050 | 26950 | 1236 |
| 587 | 20230822 | 093300 | 5124719750 | 27000 | 27000 | 27050 | 26950 | 561 |
| 588 | 20230822 | 093200 | 5109577500 | 27050 | 27050 | 27050 | 26950 | 1090 |
| 589 | 20230822 | 093100 | 5080139200 | 27050 | 26950 | 27100 | 26900 | 1314 |
| 590 | 20230822 | 093000 | 5044668600 | 26950 | 26900 | 27050 | 26900 | 4793 |
| 591 | 20230822 | 092900 | 4915585100 | 26850 | 26850 | 26900 | 26800 | 4999 |
| 592 | 20230822 | 092800 | 4781358550 | 26900 | 26900 | 26900 | 26850 | 2118 |
| 593 | 20230822 | 092700 | 4724410600 | 26900 | 26950 | 26950 | 26900 | 2188 |
| 594 | 20230822 | 092600 | 4665552800 | 26900 | 27100 | 27100 | 26900 | 2195 |
| 595 | 20230822 | 092500 | 4606441350 | 27000 | 27100 | 27150 | 26900 | 6011 |
| 596 | 20230822 | 092400 | 4444135700 | 27100 | 27250 | 27250 | 27100 | 3841 |
| 597 | 20230822 | 092300 | 4339790700 | 27250 | 27200 | 27300 | 27150 | 693 |
| 598 | 20230822 | 092200 | 4320913400 | 27200 | 27250 | 27350 | 27200 | 5142 |
| 599 | 20230822 | 092100 | 4180959600 | 27250 | 27200 | 27350 | 27200 | 15859 |
| 600 | 20230822 | 092000 | 3748375100 | 27200 | 27200 | 27250 | 27150 | 2910 |
| 601 | 20230822 | 091900 | 3669292250 | 27200 | 27150 | 27200 | 27150 | 3460 |
| 602 | 20230822 | 091800 | 3575328850 | 27200 | 27150 | 27200 | 27150 | 827 |
| 603 | 20230822 | 091700 | 3552847150 | 27150 | 27150 | 27200 | 27150 | 2282 |
| 604 | 20230822 | 091600 | 3490784250 | 27150 | 27250 | 27250 | 27100 | 1827 |
| 605 | 20230822 | 091500 | 3441187050 | 27250 | 27200 | 27250 | 27150 | 3395 |
| 606 | 20230822 | 091400 | 3348838800 | 27200 | 27200 | 27250 | 27100 | 3545 |
| 607 | 20230822 | 091300 | 3252524300 | 27200 | 27250 | 27300 | 27200 | 2913 |
| 608 | 20230822 | 091200 | 3173153250 | 27250 | 27100 | 27250 | 27100 | 6781 |
| 609 | 20230822 | 091100 | 2988500650 | 27150 | 27000 | 27150 | 26900 | 5152 |
| 610 | 20230822 | 091000 | 2849537700 | 27000 | 27050 | 27100 | 26950 | 4240 |
| 611 | 20230822 | 090900 | 2735061650 | 27050 | 27150 | 27200 | 27050 | 3481 |
| 612 | 20230822 | 090800 | 2640604600 | 27150 | 27150 | 27200 | 27100 | 10974 |
| 613 | 20230822 | 090700 | 2342668200 | 27200 | 27200 | 27250 | 27100 | 1497 |
| 614 | 20230822 | 090600 | 2301987600 | 27200 | 27000 | 27200 | 26900 | 20588 |
| 615 | 20230822 | 090500 | 1745140250 | 27000 | 27100 | 27150 | 27000 | 6557 |
| 616 | 20230822 | 090400 | 1567717150 | 27100 | 27300 | 27350 | 27100 | 11827 |
| 617 | 20230822 | 090300 | 1246247250 | 27350 | 27100 | 27350 | 27100 | 8693 |
| 618 | 20230822 | 090200 | 1009483550 | 27100 | 27150 | 27200 | 27050 | 5003 |
| 619 | 20230822 | 090100 | 873657350 | 27150 | 27000 | 27250 | 27000 | 11495 |
| 620 | 20230822 | 090000 | 561499000 | 27000 | 27050 | 27100 | 26800 | 20390 |