33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 191100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 3 | 20230822 | 191000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230822 | 190900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230822 | 190800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230822 | 190700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230822 | 190600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230822 | 190500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230822 | 190400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230822 | 190300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230822 | 190200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230822 | 190100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230822 | 190000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230822 | 185900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230822 | 185800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230822 | 185700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230822 | 185600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230822 | 185500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230822 | 185400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230822 | 185300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230822 | 185200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230822 | 185100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230822 | 185000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230822 | 184900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230822 | 184800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230822 | 184700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230822 | 184600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230822 | 184500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230822 | 184400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230822 | 184300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230822 | 184200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230822 | 184100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 33 | 20230822 | 184000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230822 | 183900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230822 | 183800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230822 | 183700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230822 | 183600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230822 | 183500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230822 | 183400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230822 | 183300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230822 | 183200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230822 | 183100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230822 | 183000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230822 | 182900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230822 | 182800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230822 | 182700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230822 | 182600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230822 | 182500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230822 | 182400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230822 | 182300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230822 | 182200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230822 | 182100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230822 | 182000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230822 | 181900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230822 | 181800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230822 | 181700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230822 | 181600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230822 | 181500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230822 | 181400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230822 | 181300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230822 | 181200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230822 | 181100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 63 | 20230822 | 181000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230822 | 180900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230822 | 180800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230822 | 180700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230822 | 180600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230822 | 180500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230822 | 180400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230822 | 180300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230822 | 180200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230822 | 180100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230822 | 180000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230822 | 175900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230822 | 175800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230822 | 175700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230822 | 175600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230822 | 175500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230822 | 175400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230822 | 175300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230822 | 175200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230822 | 175100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230822 | 175000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230822 | 174900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230822 | 174800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230822 | 174700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230822 | 174600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230822 | 174500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230822 | 174400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230822 | 174300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230822 | 174200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230822 | 174100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 93 | 20230822 | 174000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230822 | 173900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230822 | 173800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230822 | 173700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230822 | 173600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230822 | 173500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230822 | 173400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230822 | 173300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230822 | 173200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230822 | 173100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230822 | 173000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230822 | 172900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230822 | 172800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230822 | 172700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230822 | 172600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230822 | 172500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230822 | 172400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230822 | 172300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230822 | 172200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230822 | 172100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230822 | 172000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230822 | 171900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230822 | 171800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230822 | 171700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230822 | 171600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230822 | 171500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230822 | 171400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230822 | 171300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230822 | 171200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230822 | 171100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 123 | 20230822 | 171000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230822 | 170900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230822 | 170800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230822 | 170700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230822 | 170600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230822 | 170500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230822 | 170400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230822 | 170300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230822 | 170200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230822 | 170100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230822 | 170000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230822 | 165900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230822 | 165800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230822 | 165700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230822 | 165600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230822 | 165500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230822 | 165400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230822 | 165300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230822 | 165200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230822 | 165100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230822 | 165000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230822 | 164900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230822 | 164800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230822 | 164700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230822 | 164600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230822 | 164500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230822 | 164400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230822 | 164300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230822 | 164200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230822 | 164100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 153 | 20230822 | 164000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230822 | 163900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230822 | 163800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230822 | 163700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230822 | 163600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230822 | 163500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230822 | 163400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230822 | 163300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230822 | 163200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230822 | 163100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230822 | 163000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230822 | 162900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230822 | 162800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230822 | 162700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230822 | 162600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230822 | 162500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230822 | 162400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230822 | 162300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230822 | 162200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230822 | 162100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230822 | 162000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230822 | 161900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230822 | 161800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230822 | 161700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230822 | 161600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230822 | 161500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230822 | 161400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230822 | 161300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230822 | 161200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230822 | 161100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 183 | 20230822 | 161000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230822 | 160900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230822 | 160800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230822 | 160700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230822 | 160600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230822 | 160500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230822 | 160400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230822 | 160300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230822 | 160200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230822 | 160100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230822 | 160000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230822 | 155900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230822 | 155800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230822 | 155700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230822 | 155600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230822 | 155500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230822 | 155400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230822 | 155300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230822 | 155200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230822 | 155100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230822 | 155000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230822 | 154900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230822 | 154800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230822 | 154700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230822 | 154600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230822 | 154500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230822 | 154400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230822 | 154300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230822 | 154200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230822 | 154100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 213 | 20230822 | 154000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230822 | 153900 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230822 | 153800 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230822 | 153700 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230822 | 153600 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230822 | 153500 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230822 | 153400 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230822 | 153300 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230822 | 153200 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230822 | 153100 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230822 | 153000 | 6870004650 | 32300 | 32300 | 32300 | 32300 | 1546 |
| 224 | 20230822 | 152900 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230822 | 152800 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230822 | 152700 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230822 | 152600 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230822 | 152500 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230822 | 152400 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230822 | 152300 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230822 | 152200 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230822 | 152100 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230822 | 152000 | 6820068850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230822 | 151900 | 6820068850 | 32350 | 32450 | 32550 | 32300 | 2485 |
| 235 | 20230822 | 151800 | 6739421250 | 32450 | 32450 | 32450 | 32350 | 110 |
| 236 | 20230822 | 151700 | 6735855600 | 32450 | 32450 | 32450 | 32400 | 178 |
| 237 | 20230822 | 151600 | 6730079850 | 32450 | 32450 | 32450 | 32400 | 825 |
| 238 | 20230822 | 151500 | 6703310150 | 32450 | 32450 | 32450 | 32400 | 251 |
| 239 | 20230822 | 151400 | 6695166750 | 32450 | 32350 | 32450 | 32350 | 250 |
| 240 | 20230822 | 151300 | 6687066250 | 32350 | 32400 | 32400 | 32350 | 162 |
| 241 | 20230822 | 151200 | 6681822850 | 32400 | 32550 | 32550 | 32350 | 855 |
| 242 | 20230822 | 151100 | 6654100050 | 32500 | 32400 | 32600 | 32350 | 1222 |
| 243 | 20230822 | 151000 | 6614353250 | 32550 | 32400 | 32550 | 32350 | 751 |
| 244 | 20230822 | 150900 | 6590000300 | 32400 | 32400 | 32500 | 32400 | 369 |
| 245 | 20230822 | 150800 | 6578032900 | 32500 | 32350 | 32500 | 32300 | 680 |
| 246 | 20230822 | 150700 | 6556044900 | 32550 | 32400 | 32550 | 32400 | 949 |
| 247 | 20230822 | 150600 | 6525210300 | 32400 | 32350 | 32400 | 32300 | 701 |
| 248 | 20230822 | 150500 | 6502551850 | 32400 | 32400 | 32400 | 32350 | 52 |
| 249 | 20230822 | 150400 | 6500867550 | 32400 | 32200 | 32400 | 32200 | 235 |
| 250 | 20230822 | 150300 | 6493277200 | 32200 | 32400 | 32400 | 32200 | 260 |
| 251 | 20230822 | 150200 | 6484896600 | 32400 | 32400 | 32400 | 32200 | 172 |
| 252 | 20230822 | 150100 | 6479348650 | 32450 | 32200 | 32450 | 32200 | 2197 |
| 253 | 20230822 | 150000 | 6408228650 | 32250 | 32250 | 32300 | 32250 | 141 |
| 254 | 20230822 | 145900 | 6403680350 | 32250 | 32200 | 32250 | 32200 | 214 |
| 255 | 20230822 | 145800 | 6396785450 | 32200 | 32200 | 32250 | 32150 | 227 |
| 256 | 20230822 | 145700 | 6389472400 | 32250 | 32200 | 32250 | 32200 | 78 |
| 257 | 20230822 | 145600 | 6386957650 | 32250 | 32200 | 32250 | 32150 | 242 |
| 258 | 20230822 | 145500 | 6379164800 | 32200 | 32150 | 32200 | 32100 | 138 |
| 259 | 20230822 | 145400 | 6374726850 | 32150 | 32250 | 32250 | 32150 | 258 |
| 260 | 20230822 | 145300 | 6366426900 | 32250 | 32100 | 32250 | 32100 | 380 |
| 261 | 20230822 | 145200 | 6354173850 | 32100 | 32250 | 32300 | 32050 | 1060 |
| 262 | 20230822 | 145100 | 6320128350 | 32300 | 32250 | 32300 | 32250 | 231 |
| 263 | 20230822 | 145000 | 6312675000 | 32250 | 32250 | 32250 | 32200 | 351 |
| 264 | 20230822 | 144900 | 6301356800 | 32250 | 32200 | 32250 | 32150 | 210 |
| 265 | 20230822 | 144800 | 6294591450 | 32200 | 32200 | 32250 | 32150 | 204 |
| 266 | 20230822 | 144700 | 6288027450 | 32200 | 32200 | 32250 | 32150 | 144 |
| 267 | 20230822 | 144600 | 6283390500 | 32250 | 32200 | 32250 | 32150 | 181 |
| 268 | 20230822 | 144500 | 6277557050 | 32200 | 32200 | 32250 | 32150 | 192 |
| 269 | 20230822 | 144400 | 6271373750 | 32200 | 32200 | 32250 | 32200 | 140 |
| 270 | 20230822 | 144300 | 6266864700 | 32200 | 32250 | 32250 | 32200 | 114 |
| 271 | 20230822 | 144200 | 6263192300 | 32250 | 32200 | 32250 | 32150 | 141 |
| 272 | 20230822 | 144100 | 6258645750 | 32200 | 32200 | 32200 | 32100 | 189 |
| 273 | 20230822 | 144000 | 6252565500 | 32200 | 32200 | 32200 | 32200 | 104 |
| 274 | 20230822 | 143900 | 6249216700 | 32150 | 32200 | 32200 | 32150 | 210 |
| 275 | 20230822 | 143800 | 6242459000 | 32200 | 32150 | 32200 | 32150 | 142 |
| 276 | 20230822 | 143700 | 6237889500 | 32150 | 32150 | 32200 | 32150 | 100 |
| 277 | 20230822 | 143600 | 6234672150 | 32100 | 32200 | 32200 | 32100 | 116 |
| 278 | 20230822 | 143500 | 6230939250 | 32100 | 32200 | 32250 | 32100 | 257 |
| 279 | 20230822 | 143400 | 6222665550 | 32200 | 32150 | 32200 | 32150 | 64 |
| 280 | 20230822 | 143300 | 6220607650 | 32100 | 32200 | 32200 | 32100 | 460 |
| 281 | 20230822 | 143200 | 6205823900 | 32200 | 32250 | 32300 | 32200 | 281 |
| 282 | 20230822 | 143100 | 6196768250 | 32200 | 32300 | 32300 | 32200 | 417 |
| 283 | 20230822 | 143000 | 6183317950 | 32300 | 32300 | 32300 | 32300 | 51 |
| 284 | 20230822 | 142900 | 6181670650 | 32300 | 32350 | 32350 | 32300 | 119 |
| 285 | 20230822 | 142800 | 6177824600 | 32350 | 32250 | 32350 | 32250 | 201 |
| 286 | 20230822 | 142700 | 6171331650 | 32250 | 32250 | 32250 | 32200 | 76 |
| 287 | 20230822 | 142600 | 6168881100 | 32200 | 32250 | 32250 | 32200 | 65 |
| 288 | 20230822 | 142500 | 6166784950 | 32250 | 32300 | 32300 | 32250 | 167 |
| 289 | 20230822 | 142400 | 6161398450 | 32250 | 32200 | 32300 | 32150 | 234 |
| 290 | 20230822 | 142300 | 6153849750 | 32250 | 32350 | 32350 | 32250 | 545 |
| 291 | 20230822 | 142200 | 6136262700 | 32350 | 32300 | 32350 | 32250 | 89 |
| 292 | 20230822 | 142100 | 6133387700 | 32350 | 32300 | 32350 | 32300 | 194 |
| 293 | 20230822 | 142000 | 6127118050 | 32300 | 32350 | 32350 | 32200 | 192 |
| 294 | 20230822 | 141900 | 6120925050 | 32350 | 32350 | 32350 | 32300 | 166 |
| 295 | 20230822 | 141800 | 6115557650 | 32300 | 32250 | 32300 | 32250 | 36 |
| 296 | 20230822 | 141700 | 6114394900 | 32350 | 32300 | 32350 | 32250 | 264 |
| 297 | 20230822 | 141600 | 6105866200 | 32300 | 32300 | 32300 | 32250 | 77 |
| 298 | 20230822 | 141500 | 6103379600 | 32300 | 32250 | 32300 | 32250 | 93 |
| 299 | 20230822 | 141400 | 6100378000 | 32250 | 32250 | 32250 | 32250 | 145 |
| 300 | 20230822 | 141300 | 6095701750 | 32200 | 32200 | 32200 | 32150 | 147 |
| 301 | 20230822 | 141200 | 6090969950 | 32200 | 32200 | 32200 | 32200 | 100 |
| 302 | 20230822 | 141100 | 6087749950 | 32200 | 32150 | 32200 | 32100 | 133 |
| 303 | 20230822 | 141000 | 6083471950 | 32150 | 32150 | 32200 | 32150 | 158 |
| 304 | 20230822 | 140900 | 6078387750 | 32150 | 32150 | 32150 | 32100 | 119 |
| 305 | 20230822 | 140800 | 6074562800 | 32150 | 32200 | 32200 | 32150 | 295 |
| 306 | 20230822 | 140700 | 6065076650 | 32200 | 32250 | 32250 | 32150 | 106 |
| 307 | 20230822 | 140600 | 6061662950 | 32250 | 32200 | 32250 | 32200 | 190 |
| 308 | 20230822 | 140500 | 6055539650 | 32250 | 32250 | 32250 | 32250 | 147 |
| 309 | 20230822 | 140400 | 6050798900 | 32250 | 32200 | 32250 | 32200 | 63 |
| 310 | 20230822 | 140300 | 6048767900 | 32200 | 32200 | 32250 | 32200 | 204 |
| 311 | 20230822 | 140200 | 6042193750 | 32250 | 32200 | 32250 | 32200 | 157 |
| 312 | 20230822 | 140100 | 6037137750 | 32200 | 32250 | 32250 | 32200 | 121 |
| 313 | 20230822 | 140000 | 6033238700 | 32200 | 32200 | 32250 | 32150 | 201 |
| 314 | 20230822 | 135900 | 6026769950 | 32250 | 32250 | 32250 | 32150 | 203 |
| 315 | 20230822 | 135800 | 6020226500 | 32250 | 32250 | 32250 | 32200 | 71 |
| 316 | 20230822 | 135700 | 6017937650 | 32250 | 32250 | 32250 | 32200 | 150 |
| 317 | 20230822 | 135600 | 6013101750 | 32200 | 32200 | 32250 | 32200 | 171 |
| 318 | 20230822 | 135500 | 6007591650 | 32200 | 32300 | 32350 | 32200 | 480 |
| 319 | 20230822 | 135400 | 5992109100 | 32300 | 32300 | 32300 | 32300 | 17 |
| 320 | 20230822 | 135300 | 5991560000 | 32300 | 32250 | 32300 | 32250 | 110 |
| 321 | 20230822 | 135200 | 5988011450 | 32200 | 32300 | 32300 | 32150 | 977 |
| 322 | 20230822 | 135100 | 5956538650 | 32300 | 32300 | 32300 | 32250 | 138 |
| 323 | 20230822 | 135000 | 5952086050 | 32250 | 32250 | 32250 | 32250 | 237 |
| 324 | 20230822 | 134900 | 5944442800 | 32250 | 32200 | 32250 | 32150 | 400 |
| 325 | 20230822 | 134800 | 5931569700 | 32200 | 32150 | 32200 | 32150 | 459 |
| 326 | 20230822 | 134700 | 5916810350 | 32150 | 32150 | 32150 | 32100 | 39 |
| 327 | 20230822 | 134600 | 5915556600 | 32150 | 32150 | 32150 | 32100 | 56 |
| 328 | 20230822 | 134500 | 5913756600 | 32150 | 32100 | 32150 | 32100 | 589 |
| 329 | 20230822 | 134400 | 5894835700 | 32150 | 32000 | 32150 | 31850 | 487 |
| 330 | 20230822 | 134300 | 5879262100 | 32100 | 32100 | 32100 | 31900 | 766 |
| 331 | 20230822 | 134200 | 5854769650 | 32050 | 32150 | 32150 | 32000 | 1285 |
| 332 | 20230822 | 134100 | 5813544600 | 32150 | 32300 | 32300 | 32100 | 443 |
| 333 | 20230822 | 134000 | 5799299900 | 32250 | 32300 | 32300 | 32250 | 38 |
| 334 | 20230822 | 133900 | 5798074250 | 32300 | 32300 | 32350 | 32150 | 167 |
| 335 | 20230822 | 133800 | 5792693650 | 32300 | 32350 | 32400 | 32300 | 367 |
| 336 | 20230822 | 133700 | 5780812350 | 32350 | 32300 | 32400 | 32300 | 160 |
| 337 | 20230822 | 133600 | 5775637800 | 32350 | 32350 | 32350 | 32300 | 76 |
| 338 | 20230822 | 133500 | 5773182150 | 32350 | 32300 | 32350 | 32300 | 239 |
| 339 | 20230822 | 133400 | 5765457000 | 32250 | 32300 | 32300 | 32250 | 683 |
| 340 | 20230822 | 133300 | 5743396250 | 32300 | 32300 | 32300 | 32250 | 217 |
| 341 | 20230822 | 133200 | 5736395500 | 32250 | 32200 | 32250 | 32150 | 87 |
| 342 | 20230822 | 133100 | 5733592850 | 32250 | 32250 | 32300 | 32250 | 231 |
| 343 | 20230822 | 133000 | 5726141950 | 32250 | 32250 | 32300 | 32250 | 78 |
| 344 | 20230822 | 132900 | 5723624700 | 32250 | 32250 | 32300 | 32200 | 120 |
| 345 | 20230822 | 132800 | 5719753250 | 32250 | 32300 | 32300 | 32250 | 164 |
| 346 | 20230822 | 132700 | 5714460700 | 32300 | 32250 | 32300 | 32250 | 126 |
| 347 | 20230822 | 132600 | 5710394350 | 32250 | 32250 | 32250 | 32250 | 28 |
| 348 | 20230822 | 132500 | 5709491350 | 32250 | 32250 | 32250 | 32250 | 192 |
| 349 | 20230822 | 132400 | 5703299350 | 32200 | 32150 | 32200 | 32100 | 556 |
| 350 | 20230822 | 132300 | 5685418350 | 32150 | 32100 | 32150 | 32050 | 138 |
| 351 | 20230822 | 132200 | 5680985400 | 32100 | 32100 | 32150 | 32100 | 335 |
| 352 | 20230822 | 132100 | 5670228450 | 32100 | 32150 | 32200 | 32100 | 309 |
| 353 | 20230822 | 132000 | 5660295350 | 32150 | 32150 | 32150 | 32100 | 222 |
| 354 | 20230822 | 131900 | 5653161800 | 32050 | 32200 | 32200 | 32050 | 941 |
| 355 | 20230822 | 131800 | 5622926850 | 32150 | 32200 | 32250 | 32150 | 702 |
| 356 | 20230822 | 131700 | 5600323850 | 32200 | 32250 | 32300 | 32200 | 329 |
| 357 | 20230822 | 131600 | 5589719650 | 32200 | 32300 | 32300 | 32200 | 302 |
| 358 | 20230822 | 131500 | 5579982850 | 32350 | 32400 | 32400 | 32300 | 1215 |
| 359 | 20230822 | 131400 | 5540729300 | 32400 | 32300 | 32450 | 32300 | 1283 |
| 360 | 20230822 | 131300 | 5499231150 | 32300 | 32300 | 32300 | 32250 | 199 |
| 361 | 20230822 | 131200 | 5492804350 | 32250 | 32200 | 32250 | 32150 | 337 |
| 362 | 20230822 | 131100 | 5481941100 | 32150 | 32200 | 32250 | 32150 | 265 |
| 363 | 20230822 | 131000 | 5473407800 | 32100 | 32200 | 32250 | 31950 | 2970 |
| 364 | 20230822 | 130900 | 5378131250 | 32200 | 32500 | 32550 | 32200 | 2259 |
| 365 | 20230822 | 130800 | 5304979650 | 32550 | 32600 | 32600 | 32550 | 211 |
| 366 | 20230822 | 130700 | 5298108750 | 32600 | 32600 | 32650 | 32600 | 82 |
| 367 | 20230822 | 130600 | 5295434450 | 32650 | 32650 | 32650 | 32600 | 171 |
| 368 | 20230822 | 130500 | 5289852250 | 32600 | 32750 | 32750 | 32600 | 478 |
| 369 | 20230822 | 130400 | 5274245700 | 32750 | 32750 | 32750 | 32700 | 69 |
| 370 | 20230822 | 130300 | 5271986000 | 32750 | 32750 | 32750 | 32750 | 278 |
| 371 | 20230822 | 130200 | 5262881500 | 32750 | 32700 | 32750 | 32700 | 156 |
| 372 | 20230822 | 130100 | 5257777150 | 32700 | 32700 | 32700 | 32700 | 139 |
| 373 | 20230822 | 130000 | 5253231850 | 32700 | 32700 | 32700 | 32650 | 21 |
| 374 | 20230822 | 125900 | 5252545200 | 32700 | 32700 | 32700 | 32700 | 155 |
| 375 | 20230822 | 125800 | 5247476700 | 32600 | 32650 | 32700 | 32600 | 192 |
| 376 | 20230822 | 125700 | 5241206900 | 32650 | 32650 | 32650 | 32600 | 96 |
| 377 | 20230822 | 125600 | 5238072550 | 32650 | 32600 | 32650 | 32600 | 171 |
| 378 | 20230822 | 125500 | 5232497250 | 32550 | 32600 | 32600 | 32550 | 112 |
| 379 | 20230822 | 125400 | 5228847200 | 32600 | 32600 | 32600 | 32550 | 185 |
| 380 | 20230822 | 125300 | 5222816250 | 32600 | 32750 | 32750 | 32600 | 862 |
| 381 | 20230822 | 125200 | 5194698100 | 32750 | 32750 | 32750 | 32750 | 117 |
| 382 | 20230822 | 125100 | 5190866350 | 32750 | 32700 | 32750 | 32700 | 149 |
| 383 | 20230822 | 125000 | 5185989300 | 32700 | 32700 | 32700 | 32700 | 145 |
| 384 | 20230822 | 124900 | 5181247800 | 32700 | 32650 | 32700 | 32650 | 125 |
| 385 | 20230822 | 124800 | 5177162200 | 32650 | 32700 | 32700 | 32550 | 483 |
| 386 | 20230822 | 124700 | 5161402250 | 32700 | 32700 | 32750 | 32700 | 83 |
| 387 | 20230822 | 124600 | 5158685550 | 32750 | 32750 | 32750 | 32750 | 61 |
| 388 | 20230822 | 124500 | 5156687800 | 32750 | 32750 | 32750 | 32700 | 169 |
| 389 | 20230822 | 124400 | 5151154100 | 32650 | 32750 | 32750 | 32650 | 200 |
| 390 | 20230822 | 124300 | 5144609750 | 32750 | 32700 | 32750 | 32700 | 90 |
| 391 | 20230822 | 124200 | 5141664950 | 32750 | 32750 | 32750 | 32700 | 197 |
| 392 | 20230822 | 124100 | 5135214300 | 32750 | 32750 | 32750 | 32700 | 52 |
| 393 | 20230822 | 124000 | 5133511350 | 32750 | 32750 | 32750 | 32550 | 1147 |
| 394 | 20230822 | 123900 | 5096100800 | 32750 | 32800 | 32800 | 32600 | 2292 |
| 395 | 20230822 | 123800 | 5021270250 | 32800 | 32700 | 32800 | 32700 | 181 |
| 396 | 20230822 | 123700 | 5015344600 | 32700 | 32700 | 32800 | 32700 | 937 |
| 397 | 20230822 | 123600 | 4984698000 | 32750 | 32800 | 32800 | 32750 | 202 |
| 398 | 20230822 | 123500 | 4978082150 | 32750 | 32800 | 32800 | 32750 | 219 |
| 399 | 20230822 | 123400 | 4970903000 | 32800 | 32850 | 32850 | 32800 | 1112 |
| 400 | 20230822 | 123300 | 4934380850 | 32900 | 32900 | 32900 | 32900 | 126 |
| 401 | 20230822 | 123200 | 4930235450 | 32900 | 32900 | 32900 | 32900 | 22 |
| 402 | 20230822 | 123100 | 4929511650 | 32900 | 32900 | 32900 | 32850 | 121 |
| 403 | 20230822 | 123000 | 4925531050 | 32850 | 32900 | 32900 | 32850 | 228 |
| 404 | 20230822 | 122900 | 4918031000 | 32900 | 32900 | 32900 | 32900 | 267 |
| 405 | 20230822 | 122800 | 4909246700 | 32850 | 32850 | 32900 | 32850 | 981 |
| 406 | 20230822 | 122700 | 4877018750 | 32850 | 32800 | 32850 | 32800 | 471 |
| 407 | 20230822 | 122600 | 4861569600 | 32800 | 32750 | 32800 | 32750 | 1075 |
| 408 | 20230822 | 122500 | 4826358850 | 32700 | 32700 | 32750 | 32700 | 512 |
| 409 | 20230822 | 122400 | 4809615600 | 32650 | 32700 | 32700 | 32650 | 216 |
| 410 | 20230822 | 122300 | 4802553150 | 32700 | 32700 | 32700 | 32650 | 301 |
| 411 | 20230822 | 122200 | 4792710950 | 32700 | 32700 | 32700 | 32650 | 235 |
| 412 | 20230822 | 122100 | 4785027850 | 32700 | 32700 | 32700 | 32650 | 173 |
| 413 | 20230822 | 122000 | 4779370800 | 32700 | 32700 | 32700 | 32700 | 54 |
| 414 | 20230822 | 121900 | 4777605000 | 32700 | 32700 | 32700 | 32650 | 106 |
| 415 | 20230822 | 121800 | 4774139600 | 32700 | 32700 | 32700 | 32600 | 96 |
| 416 | 20230822 | 121700 | 4771004900 | 32600 | 32650 | 32650 | 32600 | 243 |
| 417 | 20230822 | 121600 | 4763072650 | 32650 | 32650 | 32650 | 32600 | 102 |
| 418 | 20230822 | 121500 | 4759745350 | 32650 | 32650 | 32650 | 32650 | 246 |
| 419 | 20230822 | 121400 | 4751713450 | 32700 | 32700 | 32700 | 32700 | 136 |
| 420 | 20230822 | 121300 | 4747266250 | 32700 | 32700 | 32700 | 32700 | 199 |
| 421 | 20230822 | 121200 | 4740758950 | 32700 | 32650 | 32700 | 32650 | 80 |
| 422 | 20230822 | 121100 | 4738143150 | 32650 | 32650 | 32650 | 32600 | 446 |
| 423 | 20230822 | 121000 | 4723582150 | 32650 | 32650 | 32650 | 32650 | 137 |
| 424 | 20230822 | 120900 | 4719109100 | 32650 | 32650 | 32650 | 32600 | 119 |
| 425 | 20230822 | 120800 | 4715225250 | 32600 | 32650 | 32650 | 32600 | 54 |
| 426 | 20230822 | 120700 | 4713462400 | 32650 | 32600 | 32650 | 32600 | 227 |
| 427 | 20230822 | 120600 | 4706060450 | 32550 | 32600 | 32600 | 32550 | 223 |
| 428 | 20230822 | 120500 | 4698801000 | 32600 | 32550 | 32650 | 32550 | 594 |
| 429 | 20230822 | 120400 | 4679434450 | 32550 | 32600 | 32600 | 32500 | 441 |
| 430 | 20230822 | 120300 | 4665079100 | 32600 | 32600 | 32650 | 32550 | 529 |
| 431 | 20230822 | 120200 | 4647848000 | 32600 | 32650 | 32650 | 32600 | 78 |
| 432 | 20230822 | 120100 | 4645304350 | 32650 | 32600 | 32650 | 32550 | 104 |
| 433 | 20230822 | 120000 | 4641913300 | 32600 | 32650 | 32650 | 32600 | 143 |
| 434 | 20230822 | 115900 | 4637248300 | 32600 | 32650 | 32650 | 32600 | 450 |
| 435 | 20230822 | 115800 | 4622556800 | 32650 | 32600 | 32650 | 32600 | 24 |
| 436 | 20230822 | 115700 | 4621773650 | 32650 | 32600 | 32650 | 32600 | 357 |
| 437 | 20230822 | 115600 | 4610132450 | 32550 | 32550 | 32600 | 32550 | 260 |
| 438 | 20230822 | 115500 | 4601668600 | 32500 | 32450 | 32550 | 32450 | 96 |
| 439 | 20230822 | 115400 | 4598543950 | 32550 | 32500 | 32550 | 32500 | 551 |
| 440 | 20230822 | 115300 | 4580609750 | 32500 | 32500 | 32500 | 32500 | 295 |
| 441 | 20230822 | 115200 | 4571022250 | 32450 | 32400 | 32500 | 32350 | 251 |
| 442 | 20230822 | 115100 | 4562889800 | 32400 | 32400 | 32400 | 32350 | 129 |
| 443 | 20230822 | 115000 | 4558712300 | 32400 | 32500 | 32550 | 32400 | 667 |
| 444 | 20230822 | 114900 | 4537090450 | 32500 | 32450 | 32500 | 32450 | 198 |
| 445 | 20230822 | 114800 | 4530659950 | 32450 | 32450 | 32450 | 32450 | 21 |
| 446 | 20230822 | 114700 | 4529978500 | 32450 | 32450 | 32450 | 32450 | 220 |
| 447 | 20230822 | 114600 | 4522839500 | 32450 | 32400 | 32450 | 32400 | 76 |
| 448 | 20230822 | 114500 | 4520374850 | 32400 | 32450 | 32450 | 32400 | 157 |
| 449 | 20230822 | 114400 | 4515281800 | 32450 | 32450 | 32450 | 32450 | 148 |
| 450 | 20230822 | 114300 | 4510479200 | 32450 | 32400 | 32450 | 32400 | 193 |
| 451 | 20230822 | 114200 | 4504217500 | 32400 | 32500 | 32500 | 32400 | 155 |
| 452 | 20230822 | 114100 | 4499183150 | 32500 | 32450 | 32500 | 32450 | 66 |
| 453 | 20230822 | 114000 | 4497041100 | 32500 | 32450 | 32500 | 32450 | 96 |
| 454 | 20230822 | 113900 | 4493923050 | 32450 | 32400 | 32450 | 32400 | 144 |
| 455 | 20230822 | 113800 | 4489254850 | 32500 | 32450 | 32500 | 32400 | 150 |
| 456 | 20230822 | 113700 | 4484386250 | 32400 | 32400 | 32450 | 32400 | 100 |
| 457 | 20230822 | 113600 | 4481143450 | 32400 | 32450 | 32500 | 32400 | 134 |
| 458 | 20230822 | 113500 | 4476797100 | 32450 | 32450 | 32450 | 32350 | 169 |
| 459 | 20230822 | 113400 | 4471318350 | 32450 | 32500 | 32500 | 32450 | 76 |
| 460 | 20230822 | 113300 | 4468850700 | 32500 | 32500 | 32500 | 32450 | 55 |
| 461 | 20230822 | 113200 | 4467063350 | 32500 | 32550 | 32550 | 32350 | 726 |
| 462 | 20230822 | 113100 | 4443538250 | 32500 | 32550 | 32550 | 32450 | 289 |
| 463 | 20230822 | 113000 | 4434136350 | 32500 | 32500 | 32500 | 32500 | 62 |
| 464 | 20230822 | 112900 | 4432121350 | 32500 | 32400 | 32500 | 32400 | 395 |
| 465 | 20230822 | 112800 | 4419305650 | 32400 | 32500 | 32500 | 32350 | 354 |
| 466 | 20230822 | 112700 | 4407835450 | 32500 | 32450 | 32500 | 32450 | 223 |
| 467 | 20230822 | 112600 | 4400595550 | 32400 | 32400 | 32400 | 32300 | 297 |
| 468 | 20230822 | 112500 | 4390973550 | 32400 | 32300 | 32400 | 32250 | 685 |
| 469 | 20230822 | 112400 | 4368864950 | 32350 | 32300 | 32350 | 32300 | 189 |
| 470 | 20230822 | 112300 | 4362756050 | 32350 | 32300 | 32350 | 32300 | 194 |
| 471 | 20230822 | 112200 | 4356481500 | 32300 | 32350 | 32400 | 32300 | 240 |
| 472 | 20230822 | 112100 | 4348710800 | 32300 | 32300 | 32350 | 32300 | 164 |
| 473 | 20230822 | 112000 | 4343412850 | 32250 | 32350 | 32400 | 32250 | 634 |
| 474 | 20230822 | 111900 | 4322934150 | 32300 | 32350 | 32400 | 32300 | 180 |
| 475 | 20230822 | 111800 | 4317106750 | 32400 | 32450 | 32450 | 32400 | 498 |
| 476 | 20230822 | 111700 | 4300968950 | 32500 | 32400 | 32500 | 32400 | 154 |
| 477 | 20230822 | 111600 | 4295970700 | 32450 | 32400 | 32450 | 32400 | 283 |
| 478 | 20230822 | 111500 | 4286799750 | 32350 | 32250 | 32350 | 32250 | 416 |
| 479 | 20230822 | 111400 | 4273367900 | 32250 | 32300 | 32300 | 32200 | 282 |
| 480 | 20230822 | 111300 | 4264283250 | 32300 | 32300 | 32300 | 32200 | 352 |
| 481 | 20230822 | 111200 | 4252933900 | 32200 | 32400 | 32450 | 32150 | 1427 |
| 482 | 20230822 | 111100 | 4206865700 | 32400 | 32600 | 32600 | 32400 | 1308 |
| 483 | 20230822 | 111000 | 4164362150 | 32600 | 32600 | 32650 | 32600 | 106 |
| 484 | 20230822 | 110900 | 4160905200 | 32600 | 32600 | 32650 | 32550 | 359 |
| 485 | 20230822 | 110800 | 4149198000 | 32600 | 32700 | 32700 | 32600 | 307 |
| 486 | 20230822 | 110700 | 4139170950 | 32700 | 32650 | 32700 | 32650 | 326 |
| 487 | 20230822 | 110600 | 4128514100 | 32700 | 32650 | 32700 | 32600 | 195 |
| 488 | 20230822 | 110500 | 4122145450 | 32650 | 32700 | 32700 | 32600 | 362 |
| 489 | 20230822 | 110400 | 4110331250 | 32700 | 32600 | 32700 | 32600 | 612 |
| 490 | 20230822 | 110300 | 4090353000 | 32600 | 32650 | 32650 | 32600 | 410 |
| 491 | 20230822 | 110200 | 4076975050 | 32700 | 32600 | 32750 | 32600 | 299 |
| 492 | 20230822 | 110100 | 4067209500 | 32600 | 32650 | 32700 | 32550 | 3823 |
| 493 | 20230822 | 110000 | 3942539400 | 32650 | 32750 | 32800 | 32650 | 1218 |
| 494 | 20230822 | 105900 | 3902672600 | 32750 | 32900 | 32900 | 32750 | 1046 |
| 495 | 20230822 | 105800 | 3868339650 | 32900 | 33000 | 33000 | 32850 | 3508 |
| 496 | 20230822 | 105700 | 3752864100 | 33000 | 33000 | 33000 | 32950 | 1318 |
| 497 | 20230822 | 105600 | 3709387800 | 32950 | 32850 | 32950 | 32800 | 3151 |
| 498 | 20230822 | 105500 | 3605697050 | 32850 | 32850 | 32900 | 32800 | 585 |
| 499 | 20230822 | 105400 | 3586477300 | 32900 | 32750 | 32900 | 32700 | 3045 |
| 500 | 20230822 | 105300 | 3486597500 | 32750 | 32800 | 32800 | 32750 | 523 |
| 501 | 20230822 | 105200 | 3469445750 | 32800 | 32750 | 32800 | 32750 | 398 |
| 502 | 20230822 | 105100 | 3456403800 | 32750 | 32750 | 32750 | 32650 | 289 |
| 503 | 20230822 | 105000 | 3446948900 | 32700 | 32750 | 32800 | 32700 | 748 |
| 504 | 20230822 | 104900 | 3422441000 | 32750 | 32650 | 32800 | 32650 | 1365 |
| 505 | 20230822 | 104800 | 3377766500 | 32700 | 32700 | 32700 | 32650 | 241 |
| 506 | 20230822 | 104700 | 3369891200 | 32650 | 32700 | 32700 | 32650 | 545 |
| 507 | 20230822 | 104600 | 3352073950 | 32650 | 32700 | 32700 | 32650 | 111 |
| 508 | 20230822 | 104500 | 3348444800 | 32700 | 32650 | 32700 | 32650 | 298 |
| 509 | 20230822 | 104400 | 3338705400 | 32700 | 32650 | 32700 | 32600 | 1490 |
| 510 | 20230822 | 104300 | 3290059200 | 32650 | 32600 | 32750 | 32600 | 2883 |
| 511 | 20230822 | 104200 | 3195931800 | 32600 | 32550 | 32600 | 32550 | 471 |
| 512 | 20230822 | 104100 | 3180583300 | 32550 | 32500 | 32550 | 32500 | 351 |
| 513 | 20230822 | 104000 | 3169175600 | 32500 | 32500 | 32500 | 32500 | 282 |
| 514 | 20230822 | 103900 | 3160010600 | 32500 | 32550 | 32550 | 32500 | 277 |
| 515 | 20230822 | 103800 | 3151005200 | 32500 | 32500 | 32550 | 32500 | 641 |
| 516 | 20230822 | 103700 | 3130168000 | 32500 | 32450 | 32500 | 32450 | 4237 |
| 517 | 20230822 | 103600 | 2992534650 | 32450 | 32400 | 32450 | 32400 | 568 |
| 518 | 20230822 | 103500 | 2974128300 | 32400 | 32450 | 32450 | 32400 | 659 |
| 519 | 20230822 | 103400 | 2952767450 | 32450 | 32450 | 32450 | 32400 | 418 |
| 520 | 20230822 | 103300 | 2939205150 | 32450 | 32400 | 32450 | 32400 | 1407 |
| 521 | 20230822 | 103200 | 2893561950 | 32400 | 32450 | 32450 | 32400 | 1027 |
| 522 | 20230822 | 103100 | 2860284200 | 32450 | 32400 | 32450 | 32350 | 1532 |
| 523 | 20230822 | 103000 | 2810658550 | 32350 | 32350 | 32400 | 32350 | 924 |
| 524 | 20230822 | 102900 | 2780738100 | 32350 | 32350 | 32400 | 32350 | 111 |
| 525 | 20230822 | 102800 | 2777142000 | 32350 | 32400 | 32400 | 32350 | 320 |
| 526 | 20230822 | 102700 | 2766781200 | 32400 | 32400 | 32450 | 32350 | 949 |
| 527 | 20230822 | 102600 | 2736036050 | 32400 | 32400 | 32400 | 32400 | 999 |
| 528 | 20230822 | 102500 | 2703668450 | 32350 | 32400 | 32450 | 32350 | 653 |
| 529 | 20230822 | 102400 | 2682508200 | 32400 | 32350 | 32400 | 32350 | 534 |
| 530 | 20230822 | 102300 | 2665229300 | 32350 | 32400 | 32400 | 32350 | 612 |
| 531 | 20230822 | 102200 | 2645425450 | 32400 | 32350 | 32400 | 32300 | 732 |
| 532 | 20230822 | 102100 | 2621734300 | 32350 | 32250 | 32350 | 32250 | 421 |
| 533 | 20230822 | 102000 | 2608141200 | 32250 | 32300 | 32300 | 32250 | 152 |
| 534 | 20230822 | 101900 | 2603239100 | 32300 | 32350 | 32350 | 32200 | 694 |
| 535 | 20230822 | 101800 | 2580834450 | 32400 | 32350 | 32400 | 32350 | 407 |
| 536 | 20230822 | 101700 | 2567666250 | 32350 | 32400 | 32400 | 32350 | 721 |
| 537 | 20230822 | 101600 | 2544306950 | 32400 | 32200 | 32400 | 32050 | 596 |
| 538 | 20230822 | 101500 | 2525106250 | 32100 | 32150 | 32150 | 32050 | 567 |
| 539 | 20230822 | 101400 | 2506910300 | 32100 | 32100 | 32150 | 32100 | 1151 |
| 540 | 20230822 | 101300 | 2469960700 | 32100 | 32000 | 32150 | 32000 | 762 |
| 541 | 20230822 | 101200 | 2445545750 | 32050 | 32100 | 32100 | 32050 | 257 |
| 542 | 20230822 | 101100 | 2437306450 | 32100 | 32100 | 32100 | 32050 | 203 |
| 543 | 20230822 | 101000 | 2430793600 | 32150 | 32050 | 32150 | 32050 | 366 |
| 544 | 20230822 | 100900 | 2419050450 | 32150 | 32200 | 32200 | 32100 | 828 |
| 545 | 20230822 | 100800 | 2392461550 | 32150 | 32200 | 32200 | 32150 | 1188 |
| 546 | 20230822 | 100700 | 2354244950 | 32200 | 32350 | 32400 | 32200 | 438 |
| 547 | 20230822 | 100600 | 2340095000 | 32400 | 32350 | 32400 | 32200 | 511 |
| 548 | 20230822 | 100500 | 2323591500 | 32350 | 32450 | 32500 | 32350 | 595 |
| 549 | 20230822 | 100400 | 2304290550 | 32500 | 32350 | 32500 | 32350 | 1730 |
| 550 | 20230822 | 100300 | 2248203750 | 32300 | 32250 | 32350 | 32250 | 355 |
| 551 | 20230822 | 100200 | 2236740450 | 32300 | 32200 | 32300 | 32200 | 1353 |
| 552 | 20230822 | 100100 | 2193112550 | 32150 | 32250 | 32250 | 32150 | 223 |
| 553 | 20230822 | 100000 | 2185928150 | 32300 | 32250 | 32300 | 32200 | 268 |
| 554 | 20230822 | 095900 | 2177283000 | 32200 | 32100 | 32200 | 32100 | 388 |
| 555 | 20230822 | 095800 | 2164809950 | 32000 | 32100 | 32150 | 32000 | 990 |
| 556 | 20230822 | 095700 | 2133068050 | 32150 | 32150 | 32250 | 32150 | 419 |
| 557 | 20230822 | 095600 | 2119583500 | 32200 | 32150 | 32200 | 32100 | 1025 |
| 558 | 20230822 | 095500 | 2086639650 | 32200 | 32200 | 32250 | 32150 | 890 |
| 559 | 20230822 | 095400 | 2058019250 | 32250 | 32250 | 32250 | 32200 | 122 |
| 560 | 20230822 | 095300 | 2054085100 | 32250 | 32350 | 32350 | 32200 | 527 |
| 561 | 20230822 | 095200 | 2037098600 | 32350 | 32350 | 32350 | 32150 | 1972 |
| 562 | 20230822 | 095100 | 1973408950 | 32300 | 32250 | 32350 | 32250 | 634 |
| 563 | 20230822 | 095000 | 1952913550 | 32300 | 32150 | 32350 | 32150 | 3435 |
| 564 | 20230822 | 094900 | 1842293500 | 32150 | 32150 | 32200 | 32150 | 1226 |
| 565 | 20230822 | 094800 | 1802849200 | 32150 | 32050 | 32150 | 32050 | 537 |
| 566 | 20230822 | 094700 | 1785609650 | 32100 | 32050 | 32100 | 32050 | 336 |
| 567 | 20230822 | 094600 | 1774831000 | 32050 | 32000 | 32100 | 32000 | 475 |
| 568 | 20230822 | 094500 | 1759624750 | 31950 | 32100 | 32100 | 31950 | 362 |
| 569 | 20230822 | 094400 | 1748013200 | 32050 | 32050 | 32100 | 32000 | 266 |
| 570 | 20230822 | 094300 | 1739485350 | 32100 | 32100 | 32100 | 31950 | 736 |
| 571 | 20230822 | 094200 | 1715884750 | 32000 | 32100 | 32100 | 32000 | 385 |
| 572 | 20230822 | 094100 | 1703532950 | 32100 | 31950 | 32100 | 31900 | 2030 |
| 573 | 20230822 | 094000 | 1638541000 | 31950 | 31900 | 31950 | 31900 | 182 |
| 574 | 20230822 | 093900 | 1632734100 | 31900 | 31850 | 31950 | 31850 | 237 |
| 575 | 20230822 | 093800 | 1625172000 | 31850 | 31950 | 32000 | 31850 | 498 |
| 576 | 20230822 | 093700 | 1609270100 | 31950 | 31750 | 31950 | 31700 | 1286 |
| 577 | 20230822 | 093600 | 1568300700 | 31750 | 31700 | 31800 | 31700 | 69 |
| 578 | 20230822 | 093500 | 1566108800 | 31700 | 31700 | 31750 | 31700 | 889 |
| 579 | 20230822 | 093400 | 1537920250 | 31750 | 31850 | 31850 | 31750 | 462 |
| 580 | 20230822 | 093300 | 1523227200 | 31850 | 31800 | 31850 | 31800 | 232 |
| 581 | 20230822 | 093200 | 1515844800 | 31800 | 31900 | 31900 | 31800 | 157 |
| 582 | 20230822 | 093100 | 1510846950 | 31800 | 31850 | 31900 | 31800 | 493 |
| 583 | 20230822 | 093000 | 1495151850 | 31850 | 31900 | 31900 | 31800 | 288 |
| 584 | 20230822 | 092900 | 1485966800 | 31900 | 31850 | 31900 | 31800 | 278 |
| 585 | 20230822 | 092800 | 1477117100 | 31850 | 31800 | 31850 | 31800 | 442 |
| 586 | 20230822 | 092700 | 1463061400 | 31800 | 31800 | 31950 | 31700 | 858 |
| 587 | 20230822 | 092600 | 1435783350 | 31800 | 31900 | 31950 | 31800 | 307 |
| 588 | 20230822 | 092500 | 1426009200 | 31850 | 32050 | 32100 | 31600 | 1238 |
| 589 | 20230822 | 092400 | 1386392150 | 32050 | 32100 | 32100 | 31900 | 790 |
| 590 | 20230822 | 092300 | 1361075600 | 32050 | 31750 | 32050 | 31400 | 4284 |
| 591 | 20230822 | 092200 | 1225644800 | 31750 | 31700 | 31850 | 31700 | 129 |
| 592 | 20230822 | 092100 | 1221544850 | 31700 | 31700 | 31850 | 31650 | 637 |
| 593 | 20230822 | 092000 | 1201310800 | 31700 | 31750 | 31800 | 31600 | 843 |
| 594 | 20230822 | 091900 | 1174608400 | 31800 | 31750 | 31850 | 31750 | 403 |
| 595 | 20230822 | 091800 | 1161795200 | 31750 | 31700 | 31800 | 31600 | 625 |
| 596 | 20230822 | 091700 | 1141970800 | 31750 | 31800 | 31800 | 31600 | 637 |
| 597 | 20230822 | 091600 | 1121762150 | 31800 | 31850 | 31850 | 31700 | 280 |
| 598 | 20230822 | 091500 | 1112860700 | 31900 | 32000 | 32150 | 31900 | 756 |
| 599 | 20230822 | 091400 | 1088651800 | 32000 | 32050 | 32050 | 31800 | 1064 |
| 600 | 20230822 | 091300 | 1054648100 | 32050 | 32100 | 32150 | 32000 | 322 |
| 601 | 20230822 | 091200 | 1044326350 | 32100 | 32150 | 32150 | 32100 | 143 |
| 602 | 20230822 | 091100 | 1039731550 | 32150 | 32300 | 32350 | 32100 | 682 |
| 603 | 20230822 | 091000 | 1017762700 | 32350 | 31650 | 32350 | 31600 | 2740 |
| 604 | 20230822 | 090900 | 929838100 | 31600 | 31700 | 31700 | 31500 | 3439 |
| 605 | 20230822 | 090800 | 821227450 | 31750 | 31850 | 31850 | 31750 | 1916 |
| 606 | 20230822 | 090700 | 760341750 | 31850 | 32100 | 32100 | 31850 | 856 |
| 607 | 20230822 | 090600 | 732978100 | 32100 | 32000 | 32250 | 32000 | 788 |
| 608 | 20230822 | 090500 | 707716750 | 31950 | 32050 | 32050 | 31800 | 2073 |
| 609 | 20230822 | 090400 | 641561000 | 32050 | 32200 | 32300 | 32000 | 2300 |
| 610 | 20230822 | 090300 | 567729900 | 32200 | 32250 | 32400 | 32200 | 1076 |
| 611 | 20230822 | 090200 | 532981150 | 32250 | 32650 | 32800 | 32250 | 3834 |
| 612 | 20230822 | 090100 | 408165250 | 32700 | 32250 | 32800 | 32250 | 5242 |
| 613 | 20230822 | 090000 | 237080050 | 32350 | 32150 | 32800 | 32150 | 6109 |