30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 3 | 20230821 | 182900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20230821 | 182800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20230821 | 182700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20230821 | 182600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20230821 | 182500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20230821 | 182400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20230821 | 182300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20230821 | 182200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20230821 | 182100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20230821 | 182000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20230821 | 181900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20230821 | 181800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20230821 | 181700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20230821 | 181600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20230821 | 181500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20230821 | 181400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20230821 | 181300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20230821 | 181200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20230821 | 181100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20230821 | 181000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20230821 | 180900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20230821 | 180800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20230821 | 180700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20230821 | 180600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20230821 | 180500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20230821 | 180400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20230821 | 180300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20230821 | 180200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20230821 | 180100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20230821 | 180000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 33 | 20230821 | 175900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20230821 | 175800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20230821 | 175700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20230821 | 175600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20230821 | 175500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20230821 | 175400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20230821 | 175300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20230821 | 175200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20230821 | 175100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20230821 | 175000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20230821 | 174900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20230821 | 174800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20230821 | 174700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20230821 | 174600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20230821 | 174500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20230821 | 174400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20230821 | 174300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20230821 | 174200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20230821 | 174100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20230821 | 174000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20230821 | 173900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20230821 | 173800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20230821 | 173700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20230821 | 173600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20230821 | 173500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20230821 | 173400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20230821 | 173300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20230821 | 173200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20230821 | 173100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20230821 | 173000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 63 | 20230821 | 172900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20230821 | 172800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20230821 | 172700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20230821 | 172600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20230821 | 172500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20230821 | 172400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20230821 | 172300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20230821 | 172200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20230821 | 172100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20230821 | 172000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20230821 | 171900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20230821 | 171800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20230821 | 171700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20230821 | 171600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20230821 | 171500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20230821 | 171400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20230821 | 171300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20230821 | 171200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20230821 | 171100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20230821 | 171000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20230821 | 170900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20230821 | 170800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20230821 | 170700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20230821 | 170600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20230821 | 170500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20230821 | 170400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20230821 | 170300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20230821 | 170200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20230821 | 170100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20230821 | 170000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 93 | 20230821 | 165900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20230821 | 165800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20230821 | 165700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20230821 | 165600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20230821 | 165500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20230821 | 165400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20230821 | 165300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20230821 | 165200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20230821 | 165100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20230821 | 165000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20230821 | 164900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20230821 | 164800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20230821 | 164700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20230821 | 164600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20230821 | 164500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20230821 | 164400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20230821 | 164300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20230821 | 164200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20230821 | 164100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20230821 | 164000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20230821 | 163900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20230821 | 163800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20230821 | 163700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20230821 | 163600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20230821 | 163500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20230821 | 163400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20230821 | 163300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20230821 | 163200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20230821 | 163100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20230821 | 163000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 123 | 20230821 | 162900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20230821 | 162800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20230821 | 162700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20230821 | 162600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20230821 | 162500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20230821 | 162400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20230821 | 162300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20230821 | 162200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20230821 | 162100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20230821 | 162000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20230821 | 161900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20230821 | 161800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20230821 | 161700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20230821 | 161600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20230821 | 161500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20230821 | 161400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20230821 | 161300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20230821 | 161200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20230821 | 161100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20230821 | 161000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20230821 | 160900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20230821 | 160800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20230821 | 160700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20230821 | 160600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20230821 | 160500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20230821 | 160400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20230821 | 160300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20230821 | 160200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20230821 | 160100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20230821 | 160000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 5611 |
| 153 | 20230821 | 155900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20230821 | 155800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20230821 | 155700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20230821 | 155600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20230821 | 155500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20230821 | 155400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20230821 | 155300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20230821 | 155200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20230821 | 155100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20230821 | 155000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20230821 | 154900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20230821 | 154800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20230821 | 154700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20230821 | 154600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20230821 | 154500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20230821 | 154400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20230821 | 154300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20230821 | 154200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20230821 | 154100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20230821 | 154000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20230821 | 153900 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20230821 | 153800 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20230821 | 153700 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20230821 | 153600 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20230821 | 153500 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20230821 | 153400 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20230821 | 153300 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20230821 | 153200 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20230821 | 153100 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20230821 | 153000 | 2607718950 | 37850 | 37850 | 37850 | 37850 | 11222 |
| 183 | 20230821 | 152900 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20230821 | 152800 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20230821 | 152700 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20230821 | 152600 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20230821 | 152500 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20230821 | 152400 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20230821 | 152300 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20230821 | 152200 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20230821 | 152100 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20230821 | 152000 | 2395342600 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20230821 | 151900 | 2395342600 | 37750 | 37700 | 37750 | 37700 | 133 |
| 194 | 20230821 | 151800 | 2390324250 | 37750 | 37700 | 37750 | 37700 | 29 |
| 195 | 20230821 | 151700 | 2389230650 | 37800 | 37700 | 37800 | 37700 | 731 |
| 196 | 20230821 | 151600 | 2361625800 | 37750 | 37700 | 37750 | 37700 | 27 |
| 197 | 20230821 | 151500 | 2360607500 | 37700 | 37750 | 37800 | 37700 | 1523 |
| 198 | 20230821 | 151400 | 2303088500 | 37750 | 37700 | 37800 | 37700 | 568 |
| 199 | 20230821 | 151300 | 2281646750 | 37750 | 37750 | 37750 | 37700 | 10 |
| 200 | 20230821 | 151200 | 2281269400 | 37700 | 37750 | 37750 | 37700 | 18 |
| 201 | 20230821 | 151100 | 2280590250 | 37700 | 37700 | 37750 | 37700 | 25 |
| 202 | 20230821 | 151000 | 2279646900 | 37700 | 37650 | 37700 | 37650 | 96 |
| 203 | 20230821 | 150900 | 2276028050 | 37700 | 37650 | 37700 | 37650 | 59 |
| 204 | 20230821 | 150800 | 2273804150 | 37650 | 37650 | 37700 | 37650 | 125 |
| 205 | 20230821 | 150700 | 2269091950 | 37700 | 37600 | 37700 | 37600 | 649 |
| 206 | 20230821 | 150600 | 2244654300 | 37600 | 37600 | 37650 | 37600 | 34 |
| 207 | 20230821 | 150500 | 2243375150 | 37600 | 37600 | 37650 | 37600 | 109 |
| 208 | 20230821 | 150400 | 2239272350 | 37600 | 37600 | 37650 | 37600 | 11 |
| 209 | 20230821 | 150300 | 2238858500 | 37600 | 37600 | 37650 | 37600 | 21 |
| 210 | 20230821 | 150200 | 2238068850 | 37600 | 37600 | 37650 | 37600 | 26 |
| 211 | 20230821 | 150100 | 2237091100 | 37600 | 37600 | 37600 | 37600 | 7 |
| 212 | 20230821 | 150000 | 2236827900 | 37600 | 37650 | 37650 | 37600 | 33 |
| 213 | 20230821 | 145900 | 2235586450 | 37600 | 37600 | 37600 | 37600 | 7 |
| 214 | 20230821 | 145800 | 2235323250 | 37600 | 37600 | 37650 | 37600 | 13 |
| 215 | 20230821 | 145700 | 2234834000 | 37600 | 37650 | 37650 | 37600 | 22 |
| 216 | 20230821 | 145600 | 2234006000 | 37600 | 37600 | 37600 | 37600 | 7 |
| 217 | 20230821 | 145500 | 2233742800 | 37600 | 37700 | 37700 | 37600 | 2021 |
| 218 | 20230821 | 145400 | 2157588800 | 37700 | 37700 | 37750 | 37700 | 14 |
| 219 | 20230821 | 145300 | 2157060550 | 37700 | 37700 | 37750 | 37700 | 16 |
| 220 | 20230821 | 145200 | 2156456850 | 37750 | 37700 | 37750 | 37650 | 358 |
| 221 | 20230821 | 145100 | 2142959850 | 37650 | 37650 | 37700 | 37650 | 50 |
| 222 | 20230821 | 145000 | 2141075050 | 37650 | 37700 | 37700 | 37650 | 825 |
| 223 | 20230821 | 144900 | 2109973250 | 37700 | 37700 | 37700 | 37700 | 110 |
| 224 | 20230821 | 144800 | 2105826250 | 37700 | 37700 | 37750 | 37700 | 30 |
| 225 | 20230821 | 144700 | 2104694750 | 37700 | 37700 | 37750 | 37700 | 64 |
| 226 | 20230821 | 144600 | 2102281350 | 37700 | 37700 | 37700 | 37700 | 77 |
| 227 | 20230821 | 144500 | 2099378450 | 37700 | 37700 | 37750 | 37700 | 143 |
| 228 | 20230821 | 144400 | 2093986900 | 37700 | 37700 | 37750 | 37700 | 132 |
| 229 | 20230821 | 144300 | 2089010000 | 37700 | 37700 | 37750 | 37700 | 16 |
| 230 | 20230821 | 144200 | 2088406300 | 37700 | 37700 | 37700 | 37700 | 24 |
| 231 | 20230821 | 144100 | 2087501500 | 37700 | 37700 | 37750 | 37700 | 29 |
| 232 | 20230821 | 144000 | 2086407700 | 37700 | 37700 | 37750 | 37700 | 31 |
| 233 | 20230821 | 143900 | 2085238500 | 37700 | 37700 | 37700 | 37700 | 33 |
| 234 | 20230821 | 143800 | 2083994400 | 37750 | 37700 | 37750 | 37700 | 28 |
| 235 | 20230821 | 143700 | 2082938300 | 37700 | 37700 | 37750 | 37700 | 25 |
| 236 | 20230821 | 143600 | 2081995350 | 37700 | 37750 | 37750 | 37700 | 43 |
| 237 | 20230821 | 143500 | 2080373750 | 37700 | 37700 | 37700 | 37700 | 18 |
| 238 | 20230821 | 143400 | 2079695150 | 37750 | 37700 | 37750 | 37700 | 14 |
| 239 | 20230821 | 143300 | 2079166850 | 37700 | 37750 | 37800 | 37700 | 2067 |
| 240 | 20230821 | 143200 | 2001193800 | 37750 | 37800 | 37850 | 37750 | 706 |
| 241 | 20230821 | 143100 | 1974506850 | 37800 | 37850 | 37850 | 37800 | 732 |
| 242 | 20230821 | 143000 | 1946801500 | 37850 | 37900 | 37900 | 37850 | 86 |
| 243 | 20230821 | 142900 | 1943542300 | 37850 | 37900 | 37900 | 37850 | 12 |
| 244 | 20230821 | 142800 | 1943087600 | 37850 | 37900 | 37900 | 37850 | 466 |
| 245 | 20230821 | 142700 | 1925426250 | 37950 | 37900 | 37950 | 37900 | 13 |
| 246 | 20230821 | 142600 | 1924933050 | 37950 | 37950 | 37950 | 37950 | 10 |
| 247 | 20230821 | 142500 | 1924553550 | 37900 | 37950 | 37950 | 37900 | 6 |
| 248 | 20230821 | 142400 | 1924325900 | 37950 | 37950 | 37950 | 37900 | 25 |
| 249 | 20230821 | 142300 | 1923377200 | 37950 | 37900 | 37950 | 37900 | 11 |
| 250 | 20230821 | 142200 | 1922959800 | 37900 | 37950 | 37950 | 37900 | 10 |
| 251 | 20230821 | 142100 | 1922580350 | 37900 | 37900 | 37900 | 37900 | 133 |
| 252 | 20230821 | 142000 | 1917539650 | 37950 | 37950 | 37950 | 37950 | 10 |
| 253 | 20230821 | 141900 | 1917160150 | 37950 | 37950 | 37950 | 37950 | 10 |
| 254 | 20230821 | 141800 | 1916780650 | 37950 | 37950 | 37950 | 37950 | 1 |
| 255 | 20230821 | 141700 | 1916742700 | 38000 | 37900 | 38000 | 37900 | 525 |
| 256 | 20230821 | 141600 | 1896819250 | 37950 | 37950 | 37950 | 37950 | 10 |
| 257 | 20230821 | 141500 | 1896439750 | 37900 | 37950 | 37950 | 37900 | 57 |
| 258 | 20230821 | 141400 | 1894278950 | 37900 | 37900 | 37900 | 37900 | 30 |
| 259 | 20230821 | 141300 | 1893141950 | 37900 | 37900 | 37950 | 37900 | 28 |
| 260 | 20230821 | 141200 | 1892080200 | 37900 | 37950 | 38000 | 37900 | 657 |
| 261 | 20230821 | 141100 | 1867147350 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20230821 | 141000 | 1867147350 | 37950 | 37950 | 38000 | 37950 | 25 |
| 263 | 20230821 | 140900 | 1866198100 | 37950 | 38000 | 38000 | 37950 | 11 |
| 264 | 20230821 | 140800 | 1865780150 | 37950 | 38000 | 38000 | 37950 | 31 |
| 265 | 20230821 | 140700 | 1864603200 | 38000 | 37950 | 38000 | 37950 | 25 |
| 266 | 20230821 | 140600 | 1863653650 | 38000 | 37950 | 38000 | 37950 | 11 |
| 267 | 20230821 | 140500 | 1863235700 | 38000 | 37950 | 38000 | 37950 | 22 |
| 268 | 20230821 | 140400 | 1862400350 | 37950 | 37950 | 37950 | 37950 | 14 |
| 269 | 20230821 | 140300 | 1861869050 | 38000 | 37950 | 38000 | 37950 | 11 |
| 270 | 20230821 | 140200 | 1861451100 | 37950 | 37950 | 38000 | 37950 | 40 |
| 271 | 20230821 | 140100 | 1859932600 | 37950 | 38000 | 38000 | 37950 | 11 |
| 272 | 20230821 | 140000 | 1859514650 | 38000 | 38000 | 38000 | 38000 | 1 |
| 273 | 20230821 | 135900 | 1859476650 | 38000 | 38000 | 38050 | 38000 | 13 |
| 274 | 20230821 | 135800 | 1858982150 | 38000 | 38000 | 38050 | 38000 | 18 |
| 275 | 20230821 | 135700 | 1858297650 | 38000 | 38000 | 38000 | 38000 | 23 |
| 276 | 20230821 | 135600 | 1857423650 | 38000 | 38000 | 38000 | 38000 | 6 |
| 277 | 20230821 | 135500 | 1857195650 | 38000 | 38050 | 38050 | 38000 | 14 |
| 278 | 20230821 | 135400 | 1856663600 | 37950 | 38000 | 38000 | 37950 | 243 |
| 279 | 20230821 | 135300 | 1847430150 | 38000 | 37950 | 38000 | 37950 | 11 |
| 280 | 20230821 | 135200 | 1847012200 | 37950 | 37950 | 38000 | 37950 | 21 |
| 281 | 20230821 | 135100 | 1846214750 | 37950 | 37900 | 37950 | 37900 | 458 |
| 282 | 20230821 | 135000 | 1828835100 | 37900 | 37950 | 37950 | 37900 | 16 |
| 283 | 20230821 | 134900 | 1828228650 | 37950 | 37900 | 37950 | 37900 | 71 |
| 284 | 20230821 | 134800 | 1825537250 | 37950 | 37950 | 37950 | 37900 | 25 |
| 285 | 20230821 | 134700 | 1824589250 | 37950 | 37950 | 37950 | 37950 | 0 |
| 286 | 20230821 | 134600 | 1824589250 | 37950 | 37900 | 37950 | 37900 | 25 |
| 287 | 20230821 | 134500 | 1823641250 | 37950 | 37900 | 37950 | 37900 | 24 |
| 288 | 20230821 | 134400 | 1822731150 | 37950 | 37950 | 37950 | 37950 | 10 |
| 289 | 20230821 | 134300 | 1822351650 | 37900 | 37900 | 37900 | 37900 | 15 |
| 290 | 20230821 | 134200 | 1821783150 | 37950 | 37950 | 37950 | 37950 | 472 |
| 291 | 20230821 | 134100 | 1803870750 | 37950 | 38000 | 38000 | 37950 | 23 |
| 292 | 20230821 | 134000 | 1802997450 | 37950 | 37950 | 37950 | 37950 | 22 |
| 293 | 20230821 | 133900 | 1802162550 | 38000 | 37950 | 38000 | 37950 | 38 |
| 294 | 20230821 | 133800 | 1800719950 | 38000 | 38000 | 38000 | 38000 | 525 |
| 295 | 20230821 | 133700 | 1780769950 | 38050 | 38050 | 38050 | 38050 | 10 |
| 296 | 20230821 | 133600 | 1780389450 | 38000 | 38000 | 38000 | 38000 | 13 |
| 297 | 20230821 | 133500 | 1779895450 | 38050 | 38000 | 38050 | 38000 | 23 |
| 298 | 20230821 | 133400 | 1779020950 | 38050 | 38000 | 38050 | 38000 | 25 |
| 299 | 20230821 | 133300 | 1778070450 | 38050 | 38050 | 38050 | 38050 | 0 |
| 300 | 20230821 | 133200 | 1778070450 | 38050 | 38000 | 38050 | 38000 | 44 |
| 301 | 20230821 | 133100 | 1776398000 | 38050 | 38050 | 38050 | 38000 | 25 |
| 302 | 20230821 | 133000 | 1775447450 | 38000 | 38050 | 38050 | 38000 | 25 |
| 303 | 20230821 | 132900 | 1774496950 | 38050 | 38050 | 38050 | 38050 | 1 |
| 304 | 20230821 | 132800 | 1774458900 | 38000 | 38050 | 38050 | 38000 | 37 |
| 305 | 20230821 | 132700 | 1773052350 | 38000 | 38050 | 38050 | 38000 | 23 |
| 306 | 20230821 | 132600 | 1772177850 | 38000 | 38000 | 38000 | 38000 | 14 |
| 307 | 20230821 | 132500 | 1771645850 | 38050 | 38000 | 38050 | 38000 | 24 |
| 308 | 20230821 | 132400 | 1770733300 | 38050 | 38050 | 38050 | 38050 | 9 |
| 309 | 20230821 | 132300 | 1770390850 | 38050 | 38050 | 38050 | 38000 | 25 |
| 310 | 20230821 | 132200 | 1769440300 | 38000 | 38000 | 38000 | 38000 | 14 |
| 311 | 20230821 | 132100 | 1768908300 | 38050 | 38000 | 38050 | 38000 | 13 |
| 312 | 20230821 | 132000 | 1768413700 | 38000 | 38050 | 38050 | 38000 | 30 |
| 313 | 20230821 | 131900 | 1767273200 | 38050 | 38050 | 38050 | 38050 | 0 |
| 314 | 20230821 | 131800 | 1767273200 | 38050 | 38050 | 38050 | 38050 | 21 |
| 315 | 20230821 | 131700 | 1766474150 | 38050 | 38050 | 38050 | 38050 | 21 |
| 316 | 20230821 | 131600 | 1765675100 | 38050 | 38050 | 38050 | 38050 | 25 |
| 317 | 20230821 | 131500 | 1764723850 | 38050 | 38050 | 38050 | 38050 | 15 |
| 318 | 20230821 | 131400 | 1764153100 | 38050 | 38050 | 38050 | 38050 | 378 |
| 319 | 20230821 | 131300 | 1749770200 | 38050 | 38100 | 38100 | 38050 | 28 |
| 320 | 20230821 | 131200 | 1748704550 | 38050 | 38100 | 38100 | 38050 | 11 |
| 321 | 20230821 | 131100 | 1748285500 | 38100 | 38050 | 38100 | 38050 | 93 |
| 322 | 20230821 | 131000 | 1744744250 | 38100 | 38100 | 38100 | 38050 | 44 |
| 323 | 20230821 | 130900 | 1743069200 | 38100 | 38100 | 38100 | 38100 | 20 |
| 324 | 20230821 | 130800 | 1742307200 | 38100 | 38100 | 38100 | 38100 | 6 |
| 325 | 20230821 | 130700 | 1742078600 | 38100 | 38050 | 38100 | 38050 | 10 |
| 326 | 20230821 | 130600 | 1741697650 | 38050 | 38100 | 38100 | 38050 | 13 |
| 327 | 20230821 | 130500 | 1741202900 | 38050 | 38050 | 38050 | 38050 | 0 |
| 328 | 20230821 | 130400 | 1741202900 | 38050 | 38050 | 38050 | 38050 | 1128 |
| 329 | 20230821 | 130300 | 1698282500 | 38050 | 38050 | 38050 | 38050 | 10 |
| 330 | 20230821 | 130200 | 1697902000 | 38050 | 38050 | 38050 | 38050 | 10 |
| 331 | 20230821 | 130100 | 1697521500 | 38000 | 38000 | 38000 | 38000 | 146 |
| 332 | 20230821 | 130000 | 1691973500 | 38000 | 38100 | 38150 | 38000 | 13 |
| 333 | 20230821 | 125900 | 1691478300 | 38100 | 38100 | 38100 | 38100 | 10 |
| 334 | 20230821 | 125800 | 1691097300 | 38050 | 38200 | 38200 | 38050 | 10 |
| 335 | 20230821 | 125700 | 1690716650 | 38100 | 38150 | 38150 | 38100 | 113 |
| 336 | 20230821 | 125600 | 1686407200 | 38150 | 38150 | 38150 | 38150 | 20 |
| 337 | 20230821 | 125500 | 1685644200 | 38100 | 38050 | 38100 | 38050 | 96 |
| 338 | 20230821 | 125400 | 1681986800 | 38050 | 37950 | 38050 | 37950 | 107 |
| 339 | 20230821 | 125300 | 1677920850 | 38000 | 38000 | 38000 | 37950 | 20 |
| 340 | 20230821 | 125200 | 1677161000 | 38000 | 37950 | 38000 | 37950 | 68 |
| 341 | 20230821 | 125100 | 1674580150 | 37900 | 37950 | 37950 | 37900 | 10 |
| 342 | 20230821 | 125000 | 1674200850 | 37950 | 37950 | 37950 | 37950 | 10 |
| 343 | 20230821 | 124900 | 1673821350 | 37900 | 37850 | 37950 | 37850 | 379 |
| 344 | 20230821 | 124800 | 1659456800 | 37900 | 37900 | 37900 | 37900 | 662 |
| 345 | 20230821 | 124700 | 1634367000 | 37950 | 37900 | 37950 | 37900 | 388 |
| 346 | 20230821 | 124600 | 1619660200 | 37900 | 37900 | 37900 | 37900 | 235 |
| 347 | 20230821 | 124500 | 1610753700 | 37850 | 37900 | 37900 | 37850 | 23 |
| 348 | 20230821 | 124400 | 1609882150 | 37850 | 37850 | 37850 | 37850 | 0 |
| 349 | 20230821 | 124300 | 1609882150 | 37850 | 37850 | 37900 | 37850 | 14 |
| 350 | 20230821 | 124200 | 1609351800 | 37850 | 37800 | 37850 | 37800 | 12 |
| 351 | 20230821 | 124100 | 1608897750 | 37900 | 37850 | 37900 | 37850 | 31 |
| 352 | 20230821 | 124000 | 1607723900 | 37850 | 37850 | 37850 | 37800 | 26 |
| 353 | 20230821 | 123900 | 1606740000 | 37850 | 37850 | 37850 | 37850 | 12 |
| 354 | 20230821 | 123800 | 1606285800 | 37850 | 37850 | 37850 | 37850 | 12 |
| 355 | 20230821 | 123700 | 1605831600 | 37850 | 37850 | 37850 | 37850 | 41 |
| 356 | 20230821 | 123600 | 1604279750 | 37850 | 37850 | 37850 | 37800 | 19 |
| 357 | 20230821 | 123500 | 1603560800 | 37850 | 37850 | 37850 | 37850 | 9 |
| 358 | 20230821 | 123400 | 1603220150 | 37750 | 37800 | 37850 | 37750 | 1268 |
| 359 | 20230821 | 123300 | 1555289100 | 37800 | 37800 | 37850 | 37800 | 1850 |
| 360 | 20230821 | 123200 | 1485358600 | 37800 | 37850 | 37850 | 37800 | 13 |
| 361 | 20230821 | 123100 | 1484866700 | 37850 | 37850 | 37850 | 37850 | 99 |
| 362 | 20230821 | 123000 | 1481119550 | 37800 | 37800 | 37800 | 37800 | 17 |
| 363 | 20230821 | 122900 | 1480476950 | 37800 | 37750 | 37800 | 37750 | 147 |
| 364 | 20230821 | 122800 | 1474920500 | 37800 | 37800 | 37800 | 37800 | 11 |
| 365 | 20230821 | 122700 | 1474504700 | 37800 | 37750 | 37800 | 37750 | 52 |
| 366 | 20230821 | 122600 | 1472539300 | 37800 | 37800 | 37800 | 37800 | 50 |
| 367 | 20230821 | 122500 | 1470649300 | 37800 | 37750 | 37800 | 37750 | 13 |
| 368 | 20230821 | 122400 | 1470158050 | 37800 | 37800 | 37800 | 37750 | 28 |
| 369 | 20230821 | 122300 | 1469100300 | 37750 | 37750 | 37750 | 37750 | 18 |
| 370 | 20230821 | 122200 | 1468420800 | 37800 | 37750 | 37800 | 37750 | 24 |
| 371 | 20230821 | 122100 | 1467514300 | 37750 | 37800 | 37800 | 37750 | 45 |
| 372 | 20230821 | 122000 | 1465814150 | 37750 | 37750 | 37750 | 37750 | 15 |
| 373 | 20230821 | 121900 | 1465247900 | 37800 | 37850 | 37850 | 37800 | 655 |
| 374 | 20230821 | 121800 | 1440488350 | 37850 | 37800 | 37850 | 37800 | 17 |
| 375 | 20230821 | 121700 | 1439845300 | 37800 | 37850 | 37850 | 37800 | 28 |
| 376 | 20230821 | 121600 | 1438786400 | 37800 | 37800 | 37800 | 37800 | 15 |
| 377 | 20230821 | 121500 | 1438219400 | 37800 | 37850 | 37900 | 37800 | 360 |
| 378 | 20230821 | 121400 | 1424593100 | 37900 | 37850 | 37900 | 37850 | 15 |
| 379 | 20230821 | 121300 | 1424024750 | 37850 | 37900 | 37900 | 37850 | 14 |
| 380 | 20230821 | 121200 | 1423494800 | 37900 | 37850 | 37900 | 37850 | 29 |
| 381 | 20230821 | 121100 | 1422396600 | 37850 | 37900 | 37900 | 37850 | 23 |
| 382 | 20230821 | 121000 | 1421525600 | 37850 | 37900 | 37900 | 37850 | 29 |
| 383 | 20230821 | 120900 | 1420427400 | 37900 | 37850 | 37900 | 37850 | 15 |
| 384 | 20230821 | 120800 | 1419859600 | 37900 | 37850 | 37900 | 37850 | 28 |
| 385 | 20230821 | 120700 | 1418799300 | 37900 | 37900 | 37900 | 37900 | 10 |
| 386 | 20230821 | 120600 | 1418420300 | 37850 | 37850 | 37850 | 37850 | 28 |
| 387 | 20230821 | 120500 | 1417360500 | 37900 | 37850 | 37900 | 37850 | 25 |
| 388 | 20230821 | 120400 | 1416413750 | 37850 | 37900 | 37900 | 37850 | 13 |
| 389 | 20230821 | 120300 | 1415921200 | 37850 | 37900 | 37900 | 37850 | 24 |
| 390 | 20230821 | 120200 | 1415012350 | 37850 | 37850 | 37850 | 37850 | 15 |
| 391 | 20230821 | 120100 | 1414444600 | 37850 | 37900 | 37900 | 37850 | 13 |
| 392 | 20230821 | 120000 | 1413952000 | 37850 | 37850 | 37900 | 37850 | 28 |
| 393 | 20230821 | 115900 | 1412891700 | 37850 | 37850 | 37850 | 37850 | 4 |
| 394 | 20230821 | 115800 | 1412740300 | 37900 | 37850 | 37900 | 37850 | 29 |
| 395 | 20230821 | 115700 | 1411642150 | 37850 | 37850 | 37900 | 37850 | 14 |
| 396 | 20230821 | 115600 | 1411111750 | 37850 | 37850 | 37850 | 37850 | 4 |
| 397 | 20230821 | 115500 | 1410960350 | 37900 | 37850 | 37900 | 37850 | 30 |
| 398 | 20230821 | 115400 | 1409824350 | 37850 | 37850 | 37900 | 37850 | 26 |
| 399 | 20230821 | 115300 | 1408839800 | 37850 | 37850 | 37900 | 37850 | 15 |
| 400 | 20230821 | 115200 | 1408271500 | 37850 | 37850 | 37900 | 37850 | 20 |
| 401 | 20230821 | 115100 | 1407514450 | 37850 | 37850 | 37900 | 37850 | 13 |
| 402 | 20230821 | 115000 | 1407021900 | 37850 | 37850 | 37900 | 37850 | 14 |
| 403 | 20230821 | 114900 | 1406491500 | 37850 | 37900 | 37900 | 37850 | 12 |
| 404 | 20230821 | 114800 | 1406036850 | 37900 | 37850 | 37900 | 37850 | 48 |
| 405 | 20230821 | 114700 | 1404217850 | 37850 | 37850 | 37900 | 37850 | 14 |
| 406 | 20230821 | 114600 | 1403687450 | 37850 | 37900 | 37900 | 37850 | 35 |
| 407 | 20230821 | 114500 | 1402361800 | 37900 | 37900 | 37900 | 37900 | 5 |
| 408 | 20230821 | 114400 | 1402172300 | 37950 | 37900 | 37950 | 37900 | 14 |
| 409 | 20230821 | 114300 | 1401641200 | 37900 | 37950 | 37950 | 37900 | 15 |
| 410 | 20230821 | 114200 | 1401072150 | 37900 | 37900 | 37900 | 37900 | 14 |
| 411 | 20230821 | 114100 | 1400541550 | 37950 | 37950 | 37950 | 37900 | 13 |
| 412 | 20230821 | 114000 | 1400048250 | 37950 | 37900 | 37950 | 37900 | 16 |
| 413 | 20230821 | 113900 | 1399441150 | 37900 | 37900 | 37950 | 37900 | 183 |
| 414 | 20230821 | 113800 | 1392500450 | 37850 | 37900 | 37900 | 37850 | 44 |
| 415 | 20230821 | 113700 | 1390833050 | 37900 | 37850 | 37900 | 37850 | 17 |
| 416 | 20230821 | 113600 | 1390189000 | 37850 | 37850 | 37900 | 37850 | 17 |
| 417 | 20230821 | 113500 | 1389544900 | 37850 | 37900 | 37900 | 37850 | 5 |
| 418 | 20230821 | 113400 | 1389355500 | 37850 | 37900 | 37900 | 37850 | 31 |
| 419 | 20230821 | 113300 | 1388180800 | 37900 | 37850 | 37900 | 37850 | 33 |
| 420 | 20230821 | 113200 | 1386930950 | 37900 | 37950 | 37950 | 37900 | 67 |
| 421 | 20230821 | 113100 | 1384391150 | 37900 | 37900 | 37900 | 37900 | 4 |
| 422 | 20230821 | 113000 | 1384239550 | 37900 | 37900 | 37950 | 37900 | 30 |
| 423 | 20230821 | 112900 | 1383102050 | 37900 | 37950 | 37950 | 37900 | 26 |
| 424 | 20230821 | 112800 | 1382116200 | 37900 | 37900 | 37900 | 37900 | 19 |
| 425 | 20230821 | 112700 | 1381396100 | 37950 | 37900 | 37950 | 37900 | 15 |
| 426 | 20230821 | 112600 | 1380827100 | 37900 | 37950 | 37950 | 37900 | 180 |
| 427 | 20230821 | 112500 | 1373997000 | 37950 | 38000 | 38000 | 37950 | 12 |
| 428 | 20230821 | 112400 | 1373541100 | 38000 | 37950 | 38000 | 37950 | 19 |
| 429 | 20230821 | 112300 | 1372820000 | 38000 | 37950 | 38000 | 37950 | 12 |
| 430 | 20230821 | 112200 | 1372364100 | 37950 | 37950 | 38000 | 37950 | 11 |
| 431 | 20230821 | 112100 | 1371946200 | 37950 | 38000 | 38000 | 37950 | 10 |
| 432 | 20230821 | 112000 | 1371566300 | 38000 | 38050 | 38050 | 38000 | 36 |
| 433 | 20230821 | 111900 | 1370196650 | 38050 | 38050 | 38100 | 38050 | 20 |
| 434 | 20230821 | 111800 | 1369435150 | 38150 | 38050 | 38150 | 38050 | 171 |
| 435 | 20230821 | 111700 | 1362916600 | 38000 | 37950 | 38000 | 37950 | 45 |
| 436 | 20230821 | 111600 | 1361206750 | 37950 | 37950 | 38000 | 37950 | 12 |
| 437 | 20230821 | 111500 | 1360750850 | 37950 | 37950 | 38000 | 37950 | 14 |
| 438 | 20230821 | 111400 | 1360219000 | 37950 | 37950 | 37950 | 37950 | 24 |
| 439 | 20230821 | 111300 | 1359308200 | 37950 | 37900 | 37950 | 37900 | 11 |
| 440 | 20230821 | 111200 | 1358890850 | 37900 | 37850 | 37900 | 37850 | 52 |
| 441 | 20230821 | 111100 | 1356920150 | 37850 | 37850 | 37900 | 37850 | 17 |
| 442 | 20230821 | 111000 | 1356276000 | 37850 | 37900 | 37900 | 37850 | 18 |
| 443 | 20230821 | 110900 | 1355593850 | 37900 | 37900 | 37950 | 37900 | 10 |
| 444 | 20230821 | 110800 | 1355214450 | 37950 | 37850 | 37950 | 37800 | 103 |
| 445 | 20230821 | 110700 | 1351312150 | 37800 | 37800 | 37800 | 37800 | 4 |
| 446 | 20230821 | 110600 | 1351160950 | 37800 | 37750 | 37850 | 37750 | 1167 |
| 447 | 20230821 | 110500 | 1307048500 | 37750 | 37750 | 37800 | 37750 | 11 |
| 448 | 20230821 | 110400 | 1306632800 | 37750 | 37800 | 37800 | 37750 | 27 |
| 449 | 20230821 | 110300 | 1305613050 | 37750 | 37750 | 37750 | 37750 | 15 |
| 450 | 20230821 | 110200 | 1305046800 | 37750 | 37750 | 37800 | 37750 | 28 |
| 451 | 20230821 | 110100 | 1303989300 | 37750 | 37750 | 37800 | 37750 | 165 |
| 452 | 20230821 | 110000 | 1297758750 | 37750 | 37800 | 37800 | 37750 | 3 |
| 453 | 20230821 | 105900 | 1297645450 | 37800 | 37750 | 37800 | 37750 | 122 |
| 454 | 20230821 | 105800 | 1293038950 | 37750 | 37800 | 37800 | 37750 | 12 |
| 455 | 20230821 | 105700 | 1292585450 | 37750 | 37750 | 37800 | 37750 | 4 |
| 456 | 20230821 | 105600 | 1292434400 | 37800 | 37750 | 37800 | 37750 | 11 |
| 457 | 20230821 | 105500 | 1292018700 | 37750 | 37750 | 37800 | 37750 | 82 |
| 458 | 20230821 | 105400 | 1288922650 | 37750 | 37800 | 37800 | 37750 | 19 |
| 459 | 20230821 | 105300 | 1288204900 | 37800 | 37750 | 37800 | 37750 | 218 |
| 460 | 20230821 | 105200 | 1279975050 | 37800 | 37750 | 37800 | 37750 | 28 |
| 461 | 20230821 | 105100 | 1278916750 | 37800 | 37700 | 37800 | 37700 | 268 |
| 462 | 20230821 | 105000 | 1268799300 | 37700 | 37750 | 37750 | 37700 | 107 |
| 463 | 20230821 | 104900 | 1264760400 | 37750 | 37800 | 37800 | 37700 | 1288 |
| 464 | 20230821 | 104800 | 1216111150 | 37850 | 37850 | 37850 | 37800 | 750 |
| 465 | 20230821 | 104700 | 1187733100 | 37900 | 37950 | 37950 | 37900 | 109 |
| 466 | 20230821 | 104600 | 1183601500 | 37900 | 37900 | 37950 | 37900 | 112 |
| 467 | 20230821 | 104500 | 1179356200 | 37900 | 37950 | 37950 | 37850 | 693 |
| 468 | 20230821 | 104400 | 1153087700 | 37900 | 37900 | 37950 | 37900 | 72 |
| 469 | 20230821 | 104300 | 1150355450 | 37900 | 37900 | 37950 | 37900 | 43 |
| 470 | 20230821 | 104200 | 1148724600 | 37950 | 37900 | 37950 | 37900 | 40 |
| 471 | 20230821 | 104100 | 1147206700 | 37900 | 37950 | 37950 | 37900 | 55 |
| 472 | 20230821 | 104000 | 1145119950 | 37900 | 37950 | 37950 | 37900 | 43 |
| 473 | 20230821 | 103900 | 1143488200 | 37900 | 37950 | 37950 | 37900 | 24 |
| 474 | 20230821 | 103800 | 1142578300 | 37950 | 37900 | 37950 | 37900 | 57 |
| 475 | 20230821 | 103700 | 1140415750 | 37900 | 37950 | 37950 | 37900 | 657 |
| 476 | 20230821 | 103600 | 1115488500 | 37950 | 38050 | 38050 | 37950 | 1189 |
| 477 | 20230821 | 103500 | 1070275300 | 38050 | 38150 | 38150 | 38050 | 738 |
| 478 | 20230821 | 103400 | 1042157450 | 38150 | 38100 | 38150 | 38100 | 72 |
| 479 | 20230821 | 103300 | 1039411300 | 38100 | 38200 | 38200 | 38100 | 303 |
| 480 | 20230821 | 103200 | 1027852000 | 38150 | 38150 | 38150 | 38150 | 34 |
| 481 | 20230821 | 103100 | 1026554900 | 38150 | 38150 | 38200 | 38150 | 23 |
| 482 | 20230821 | 103000 | 1025676450 | 38200 | 38100 | 38200 | 38100 | 355 |
| 483 | 20230821 | 102900 | 1012133150 | 38150 | 38150 | 38150 | 38100 | 44 |
| 484 | 20230821 | 102800 | 1010456150 | 38150 | 38100 | 38150 | 38100 | 26 |
| 485 | 20230821 | 102700 | 1009465050 | 38100 | 38100 | 38150 | 38100 | 46 |
| 486 | 20230821 | 102600 | 1007710250 | 38100 | 38100 | 38150 | 38100 | 13 |
| 487 | 20230821 | 102500 | 1007214450 | 38100 | 38100 | 38100 | 38100 | 2 |
| 488 | 20230821 | 102400 | 1007138250 | 38100 | 38150 | 38150 | 38100 | 17 |
| 489 | 20230821 | 102300 | 1006489800 | 38100 | 38100 | 38150 | 38100 | 164 |
| 490 | 20230821 | 102200 | 1000240900 | 38100 | 38100 | 38150 | 38100 | 183 |
| 491 | 20230821 | 102100 | 993266250 | 38150 | 38200 | 38200 | 38100 | 735 |
| 492 | 20230821 | 102000 | 965225100 | 38150 | 38200 | 38200 | 38150 | 40 |
| 493 | 20230821 | 101900 | 963697700 | 38150 | 38200 | 38200 | 38150 | 115 |
| 494 | 20230821 | 101800 | 959309800 | 38200 | 38200 | 38200 | 38200 | 6 |
| 495 | 20230821 | 101700 | 959080600 | 38200 | 38100 | 38200 | 38100 | 221 |
| 496 | 20230821 | 101600 | 950649400 | 38150 | 38300 | 38300 | 38150 | 2491 |
| 497 | 20230821 | 101500 | 855408600 | 38300 | 38300 | 38300 | 38300 | 2 |
| 498 | 20230821 | 101400 | 855332000 | 38300 | 38350 | 38350 | 38300 | 27 |
| 499 | 20230821 | 101300 | 854296650 | 38300 | 38350 | 38350 | 38300 | 397 |
| 500 | 20230821 | 101200 | 839071800 | 38350 | 38300 | 38350 | 38300 | 281 |
| 501 | 20230821 | 101100 | 828296250 | 38300 | 38300 | 38300 | 38300 | 19 |
| 502 | 20230821 | 101000 | 827568550 | 38300 | 38300 | 38350 | 38300 | 184 |
| 503 | 20230821 | 100900 | 820520250 | 38300 | 38400 | 38400 | 38300 | 586 |
| 504 | 20230821 | 100800 | 798019250 | 38450 | 38450 | 38450 | 38450 | 537 |
| 505 | 20230821 | 100700 | 777371600 | 38500 | 38650 | 38650 | 38500 | 2471 |
| 506 | 20230821 | 100600 | 682045250 | 38650 | 38650 | 38650 | 38650 | 2 |
| 507 | 20230821 | 100500 | 681967950 | 38650 | 38700 | 38700 | 38650 | 765 |
| 508 | 20230821 | 100400 | 652365250 | 38700 | 38700 | 38700 | 38700 | 3 |
| 509 | 20230821 | 100300 | 652249150 | 38700 | 38750 | 38750 | 38700 | 31 |
| 510 | 20230821 | 100200 | 651048000 | 38750 | 38800 | 38800 | 38700 | 145 |
| 511 | 20230821 | 100100 | 645430550 | 38800 | 38750 | 38800 | 38750 | 243 |
| 512 | 20230821 | 100000 | 636002250 | 38750 | 38800 | 38800 | 38750 | 9 |
| 513 | 20230821 | 095900 | 635653250 | 38750 | 38700 | 38750 | 38700 | 17 |
| 514 | 20230821 | 095800 | 634994600 | 38800 | 38700 | 38800 | 38700 | 38 |
| 515 | 20230821 | 095700 | 633521950 | 38700 | 38750 | 38750 | 38700 | 46 |
| 516 | 20230821 | 095600 | 631739500 | 38750 | 38800 | 38800 | 38750 | 61 |
| 517 | 20230821 | 095500 | 629373750 | 38750 | 38750 | 38750 | 38700 | 5 |
| 518 | 20230821 | 095400 | 629180100 | 38750 | 38700 | 38750 | 38700 | 37 |
| 519 | 20230821 | 095300 | 627746400 | 38700 | 38700 | 38750 | 38700 | 108 |
| 520 | 20230821 | 095200 | 623565600 | 38700 | 38750 | 38750 | 38700 | 281 |
| 521 | 20230821 | 095100 | 612676900 | 38750 | 38750 | 38750 | 38750 | 376 |
| 522 | 20230821 | 095000 | 598106900 | 38750 | 38750 | 38750 | 38750 | 3 |
| 523 | 20230821 | 094900 | 597990650 | 38750 | 38750 | 38750 | 38750 | 2 |
| 524 | 20230821 | 094800 | 597913150 | 38750 | 38750 | 38800 | 38750 | 21 |
| 525 | 20230821 | 094700 | 597098450 | 38800 | 38850 | 38850 | 38800 | 660 |
| 526 | 20230821 | 094600 | 571482700 | 38850 | 38850 | 38850 | 38850 | 399 |
| 527 | 20230821 | 094500 | 555981550 | 38850 | 38900 | 38950 | 38850 | 21 |
| 528 | 20230821 | 094400 | 555164650 | 38900 | 38900 | 38900 | 38850 | 76 |
| 529 | 20230821 | 094300 | 552209450 | 38900 | 38950 | 38950 | 38850 | 830 |
| 530 | 20230821 | 094200 | 519921050 | 39000 | 38950 | 39000 | 38900 | 55 |
| 531 | 20230821 | 094100 | 517777950 | 38900 | 38950 | 39000 | 38900 | 45 |
| 532 | 20230821 | 094000 | 516025250 | 38900 | 38950 | 38950 | 38900 | 4 |
| 533 | 20230821 | 093900 | 515869600 | 39000 | 38950 | 39000 | 38900 | 70 |
| 534 | 20230821 | 093800 | 513141850 | 38950 | 38950 | 39000 | 38950 | 196 |
| 535 | 20230821 | 093700 | 505502500 | 38900 | 38950 | 38950 | 38900 | 166 |
| 536 | 20230821 | 093600 | 499036850 | 38950 | 38950 | 39000 | 38950 | 115 |
| 537 | 20230821 | 093500 | 494557500 | 38950 | 38950 | 38950 | 38950 | 17 |
| 538 | 20230821 | 093400 | 493895350 | 38900 | 39000 | 39050 | 38900 | 183 |
| 539 | 20230821 | 093300 | 486760900 | 39000 | 38950 | 39050 | 38950 | 385 |
| 540 | 20230821 | 093200 | 471743350 | 39000 | 38900 | 39000 | 38850 | 571 |
| 541 | 20230821 | 093100 | 449508900 | 38900 | 38900 | 38950 | 38800 | 276 |
| 542 | 20230821 | 093000 | 438768250 | 38900 | 38800 | 38900 | 38800 | 335 |
| 543 | 20230821 | 092900 | 425749900 | 38800 | 38700 | 38850 | 38700 | 448 |
| 544 | 20230821 | 092800 | 408371250 | 38700 | 38700 | 38750 | 38700 | 183 |
| 545 | 20230821 | 092700 | 401287400 | 38750 | 38750 | 38750 | 38700 | 45 |
| 546 | 20230821 | 092600 | 399543850 | 38750 | 38700 | 38750 | 38700 | 44 |
| 547 | 20230821 | 092500 | 397839200 | 38750 | 38650 | 38750 | 38650 | 357 |
| 548 | 20230821 | 092400 | 384017350 | 38600 | 38600 | 38650 | 38600 | 23 |
| 549 | 20230821 | 092300 | 383128550 | 38650 | 38600 | 38650 | 38600 | 54 |
| 550 | 20230821 | 092200 | 381041550 | 38650 | 38650 | 38700 | 38600 | 50 |
| 551 | 20230821 | 092100 | 379107850 | 38700 | 38700 | 38700 | 38650 | 91 |
| 552 | 20230821 | 092000 | 375589850 | 38700 | 38650 | 38700 | 38650 | 15 |
| 553 | 20230821 | 091900 | 375010050 | 38650 | 38600 | 38700 | 38600 | 455 |
| 554 | 20230821 | 091800 | 357417250 | 38650 | 38550 | 38650 | 38500 | 591 |
| 555 | 20230821 | 091700 | 334605250 | 38600 | 38600 | 38600 | 38500 | 146 |
| 556 | 20230821 | 091600 | 328977450 | 38600 | 38450 | 38600 | 38450 | 156 |
| 557 | 20230821 | 091500 | 322970250 | 38500 | 38550 | 38550 | 38450 | 649 |
| 558 | 20230821 | 091400 | 297980400 | 38600 | 38500 | 38600 | 38500 | 23 |
| 559 | 20230821 | 091300 | 297094150 | 38600 | 38450 | 38600 | 38450 | 315 |
| 560 | 20230821 | 091200 | 284957850 | 38500 | 38350 | 38500 | 38350 | 273 |
| 561 | 20230821 | 091100 | 274483000 | 38350 | 38350 | 38350 | 38350 | 3 |
| 562 | 20230821 | 091000 | 274367950 | 38300 | 38450 | 38450 | 38300 | 948 |
| 563 | 20230821 | 090900 | 238000250 | 38550 | 38550 | 38650 | 38500 | 1091 |
| 564 | 20230821 | 090800 | 195915550 | 38550 | 38400 | 38550 | 38350 | 1114 |
| 565 | 20230821 | 090700 | 153073800 | 38400 | 38300 | 38400 | 38300 | 297 |
| 566 | 20230821 | 090600 | 141683550 | 38300 | 38200 | 38300 | 38200 | 1007 |
| 567 | 20230821 | 090500 | 103210750 | 38200 | 38100 | 38200 | 38100 | 153 |
| 568 | 20230821 | 090400 | 97374050 | 38150 | 38150 | 38150 | 38100 | 48 |
| 569 | 20230821 | 090300 | 95544650 | 38100 | 38150 | 38250 | 38100 | 226 |
| 570 | 20230821 | 090200 | 86929150 | 38200 | 38150 | 38200 | 38100 | 162 |
| 571 | 20230821 | 090100 | 80746950 | 38150 | 38100 | 38150 | 38000 | 222 |
| 572 | 20230821 | 090000 | 72300950 | 38050 | 37650 | 38050 | 37500 | 1926 |