32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230816 | 184800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 3 | 20230816 | 184700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20230816 | 184600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20230816 | 184500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20230816 | 184400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20230816 | 184300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20230816 | 184200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20230816 | 184100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20230816 | 184000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20230816 | 183900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20230816 | 183800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20230816 | 183700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20230816 | 183600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20230816 | 183500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20230816 | 183400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20230816 | 183300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20230816 | 183200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20230816 | 183100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20230816 | 183000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20230816 | 182900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20230816 | 182800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20230816 | 182700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20230816 | 182600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20230816 | 182500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20230816 | 182400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20230816 | 182300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20230816 | 182200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20230816 | 182100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20230816 | 182000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20230816 | 181900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20230816 | 181800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 33 | 20230816 | 181700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20230816 | 181600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20230816 | 181500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20230816 | 181400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20230816 | 181300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20230816 | 181200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20230816 | 181100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20230816 | 181000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20230816 | 180900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20230816 | 180800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20230816 | 180700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20230816 | 180600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20230816 | 180500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20230816 | 180400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20230816 | 180300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20230816 | 180200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20230816 | 180100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20230816 | 180000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20230816 | 175900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20230816 | 175800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20230816 | 175700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20230816 | 175600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20230816 | 175500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20230816 | 175400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20230816 | 175300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20230816 | 175200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20230816 | 175100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20230816 | 175000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20230816 | 174900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20230816 | 174800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 63 | 20230816 | 174700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20230816 | 174600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20230816 | 174500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20230816 | 174400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20230816 | 174300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20230816 | 174200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20230816 | 174100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20230816 | 174000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20230816 | 173900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20230816 | 173800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20230816 | 173700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20230816 | 173600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20230816 | 173500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20230816 | 173400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20230816 | 173300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20230816 | 173200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20230816 | 173100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20230816 | 173000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20230816 | 172900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20230816 | 172800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20230816 | 172700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20230816 | 172600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20230816 | 172500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20230816 | 172400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20230816 | 172300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20230816 | 172200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20230816 | 172100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20230816 | 172000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20230816 | 171900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20230816 | 171800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 93 | 20230816 | 171700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20230816 | 171600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20230816 | 171500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20230816 | 171400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20230816 | 171300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20230816 | 171200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20230816 | 171100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20230816 | 171000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20230816 | 170900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20230816 | 170800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20230816 | 170700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20230816 | 170600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20230816 | 170500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20230816 | 170400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20230816 | 170300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20230816 | 170200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20230816 | 170100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20230816 | 170000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20230816 | 165900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20230816 | 165800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20230816 | 165700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20230816 | 165600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20230816 | 165500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20230816 | 165400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20230816 | 165300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20230816 | 165200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20230816 | 165100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20230816 | 165000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20230816 | 164900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20230816 | 164800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 123 | 20230816 | 164700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20230816 | 164600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20230816 | 164500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20230816 | 164400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20230816 | 164300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20230816 | 164200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20230816 | 164100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20230816 | 164000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20230816 | 163900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20230816 | 163800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20230816 | 163700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20230816 | 163600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20230816 | 163500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20230816 | 163400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20230816 | 163300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20230816 | 163200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20230816 | 163100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20230816 | 163000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20230816 | 162900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20230816 | 162800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20230816 | 162700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20230816 | 162600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20230816 | 162500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20230816 | 162400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20230816 | 162300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20230816 | 162200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20230816 | 162100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20230816 | 162000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20230816 | 161900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20230816 | 161800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 153 | 20230816 | 161700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20230816 | 161600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20230816 | 161500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20230816 | 161400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20230816 | 161300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20230816 | 161200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20230816 | 161100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20230816 | 161000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20230816 | 160900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20230816 | 160800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20230816 | 160700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20230816 | 160600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20230816 | 160500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20230816 | 160400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20230816 | 160300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20230816 | 160200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20230816 | 160100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20230816 | 160000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20230816 | 155900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20230816 | 155800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20230816 | 155700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20230816 | 155600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20230816 | 155500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20230816 | 155400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20230816 | 155300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20230816 | 155200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20230816 | 155100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20230816 | 155000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20230816 | 154900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20230816 | 154800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 183 | 20230816 | 154700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20230816 | 154600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20230816 | 154500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20230816 | 154400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20230816 | 154300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20230816 | 154200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20230816 | 154100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20230816 | 154000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20230816 | 153900 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20230816 | 153800 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20230816 | 153700 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20230816 | 153600 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20230816 | 153500 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20230816 | 153400 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20230816 | 153300 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20230816 | 153200 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20230816 | 153100 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20230816 | 153000 | 23749831600 | 22150 | 22150 | 22150 | 22150 | 17233 |
| 201 | 20230816 | 152900 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20230816 | 152800 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20230816 | 152700 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20230816 | 152600 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20230816 | 152500 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20230816 | 152400 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20230816 | 152300 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20230816 | 152200 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20230816 | 152100 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20230816 | 152000 | 23368120650 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20230816 | 151900 | 23368120650 | 22150 | 22150 | 22250 | 22150 | 2370 |
| 212 | 20230816 | 151800 | 23315617850 | 22150 | 22250 | 22250 | 22150 | 2525 |
| 213 | 20230816 | 151700 | 23259599150 | 22200 | 22250 | 22250 | 22200 | 586 |
| 214 | 20230816 | 151600 | 23246579400 | 22200 | 22250 | 22300 | 22150 | 1688 |
| 215 | 20230816 | 151500 | 23209052050 | 22250 | 22150 | 22300 | 22150 | 3638 |
| 216 | 20230816 | 151400 | 23128268350 | 22150 | 22200 | 22200 | 22150 | 1956 |
| 217 | 20230816 | 151300 | 23084888550 | 22200 | 22200 | 22200 | 22150 | 1945 |
| 218 | 20230816 | 151200 | 23041726500 | 22200 | 22200 | 22200 | 22150 | 801 |
| 219 | 20230816 | 151100 | 23023967550 | 22200 | 22150 | 22200 | 22150 | 1075 |
| 220 | 20230816 | 151000 | 23000126900 | 22200 | 22200 | 22250 | 22150 | 1091 |
| 221 | 20230816 | 150900 | 22975901700 | 22200 | 22200 | 22250 | 22150 | 773 |
| 222 | 20230816 | 150800 | 22958739800 | 22200 | 22200 | 22250 | 22150 | 4023 |
| 223 | 20230816 | 150700 | 22869449850 | 22200 | 22200 | 22250 | 22200 | 246 |
| 224 | 20230816 | 150600 | 22863986050 | 22250 | 22200 | 22250 | 22200 | 321 |
| 225 | 20230816 | 150500 | 22856855150 | 22200 | 22200 | 22250 | 22200 | 604 |
| 226 | 20230816 | 150400 | 22843442800 | 22250 | 22150 | 22300 | 22150 | 2874 |
| 227 | 20230816 | 150300 | 22779556850 | 22150 | 22200 | 22250 | 22150 | 520 |
| 228 | 20230816 | 150200 | 22768011150 | 22200 | 22200 | 22250 | 22150 | 1563 |
| 229 | 20230816 | 150100 | 22733287650 | 22200 | 22250 | 22250 | 22200 | 548 |
| 230 | 20230816 | 150000 | 22721116650 | 22200 | 22200 | 22250 | 22200 | 883 |
| 231 | 20230816 | 145900 | 22701501850 | 22200 | 22200 | 22250 | 22200 | 708 |
| 232 | 20230816 | 145800 | 22685768350 | 22200 | 22200 | 22250 | 22200 | 416 |
| 233 | 20230816 | 145700 | 22676527000 | 22200 | 22200 | 22300 | 22200 | 643 |
| 234 | 20230816 | 145600 | 22662218900 | 22200 | 22250 | 22300 | 22200 | 674 |
| 235 | 20230816 | 145500 | 22647232300 | 22250 | 22200 | 22300 | 22200 | 721 |
| 236 | 20230816 | 145400 | 22631194600 | 22200 | 22200 | 22250 | 22200 | 2727 |
| 237 | 20230816 | 145300 | 22570586250 | 22250 | 22200 | 22250 | 22200 | 1658 |
| 238 | 20230816 | 145200 | 22533768250 | 22200 | 22200 | 22250 | 22200 | 537 |
| 239 | 20230816 | 145100 | 22521835700 | 22250 | 22250 | 22250 | 22200 | 1330 |
| 240 | 20230816 | 145000 | 22492294700 | 22200 | 22200 | 22300 | 22200 | 880 |
| 241 | 20230816 | 144900 | 22472714050 | 22250 | 22250 | 22300 | 22200 | 855 |
| 242 | 20230816 | 144800 | 22453687850 | 22250 | 22250 | 22300 | 22200 | 1233 |
| 243 | 20230816 | 144700 | 22426245400 | 22250 | 22250 | 22300 | 22250 | 1144 |
| 244 | 20230816 | 144600 | 22400781400 | 22250 | 22250 | 22300 | 22250 | 546 |
| 245 | 20230816 | 144500 | 22388622900 | 22300 | 22300 | 22300 | 22250 | 1699 |
| 246 | 20230816 | 144400 | 22350791450 | 22300 | 22300 | 22350 | 22300 | 408 |
| 247 | 20230816 | 144300 | 22341683050 | 22300 | 22250 | 22400 | 22250 | 1679 |
| 248 | 20230816 | 144200 | 22304148900 | 22250 | 22300 | 22350 | 22250 | 338 |
| 249 | 20230816 | 144100 | 22296601500 | 22300 | 22300 | 22300 | 22250 | 476 |
| 250 | 20230816 | 144000 | 22285990350 | 22300 | 22300 | 22350 | 22250 | 710 |
| 251 | 20230816 | 143900 | 22270147550 | 22250 | 22250 | 22350 | 22250 | 521 |
| 252 | 20230816 | 143800 | 22258519750 | 22350 | 22250 | 22350 | 22250 | 3751 |
| 253 | 20230816 | 143700 | 22174803800 | 22300 | 22300 | 22350 | 22250 | 379 |
| 254 | 20230816 | 143600 | 22166353250 | 22350 | 22300 | 22350 | 22300 | 445 |
| 255 | 20230816 | 143500 | 22156419050 | 22350 | 22300 | 22350 | 22300 | 1134 |
| 256 | 20230816 | 143400 | 22131120100 | 22300 | 22350 | 22400 | 22300 | 677 |
| 257 | 20230816 | 143300 | 22115987250 | 22350 | 22350 | 22400 | 22350 | 674 |
| 258 | 20230816 | 143200 | 22100912600 | 22350 | 22400 | 22450 | 22350 | 1221 |
| 259 | 20230816 | 143100 | 22073572450 | 22400 | 22400 | 22450 | 22400 | 478 |
| 260 | 20230816 | 143000 | 22062854250 | 22400 | 22400 | 22500 | 22350 | 1530 |
| 261 | 20230816 | 142900 | 22028574100 | 22400 | 22400 | 22450 | 22350 | 2550 |
| 262 | 20230816 | 142800 | 21971471700 | 22400 | 22450 | 22500 | 22400 | 2174 |
| 263 | 20230816 | 142700 | 21922689450 | 22500 | 22500 | 22500 | 22450 | 859 |
| 264 | 20230816 | 142600 | 21903380600 | 22450 | 22500 | 22600 | 22450 | 3688 |
| 265 | 20230816 | 142500 | 21820359400 | 22500 | 22550 | 22550 | 22500 | 1315 |
| 266 | 20230816 | 142400 | 21790742300 | 22500 | 22550 | 22600 | 22500 | 1115 |
| 267 | 20230816 | 142300 | 21765589050 | 22550 | 22550 | 22600 | 22500 | 3914 |
| 268 | 20230816 | 142200 | 21677436250 | 22600 | 22600 | 22650 | 22550 | 1255 |
| 269 | 20230816 | 142100 | 21649067500 | 22600 | 22700 | 22700 | 22600 | 2359 |
| 270 | 20230816 | 142000 | 21595663550 | 22650 | 22650 | 22700 | 22650 | 189 |
| 271 | 20230816 | 141900 | 21591381650 | 22650 | 22650 | 22700 | 22650 | 2205 |
| 272 | 20230816 | 141800 | 21541338750 | 22650 | 22650 | 22700 | 22650 | 1347 |
| 273 | 20230816 | 141700 | 21510774250 | 22650 | 22650 | 22700 | 22650 | 1227 |
| 274 | 20230816 | 141600 | 21482928950 | 22650 | 22700 | 22700 | 22650 | 2582 |
| 275 | 20230816 | 141500 | 21424370900 | 22650 | 22600 | 22750 | 22600 | 4686 |
| 276 | 20230816 | 141400 | 21317994550 | 22650 | 22650 | 22650 | 22600 | 1831 |
| 277 | 20230816 | 141300 | 21276530600 | 22650 | 22650 | 22700 | 22650 | 1299 |
| 278 | 20230816 | 141200 | 21247066950 | 22650 | 22700 | 22750 | 22650 | 2730 |
| 279 | 20230816 | 141100 | 21185076600 | 22700 | 22800 | 22850 | 22700 | 1105 |
| 280 | 20230816 | 141000 | 21159882050 | 22800 | 22800 | 22850 | 22700 | 2712 |
| 281 | 20230816 | 140900 | 21098117250 | 22750 | 22750 | 22800 | 22700 | 1818 |
| 282 | 20230816 | 140800 | 21056740550 | 22750 | 22750 | 22800 | 22700 | 3026 |
| 283 | 20230816 | 140700 | 20987830550 | 22700 | 22700 | 22750 | 22700 | 1618 |
| 284 | 20230816 | 140600 | 20951055750 | 22700 | 22700 | 22750 | 22650 | 1682 |
| 285 | 20230816 | 140500 | 20912874700 | 22700 | 22650 | 22750 | 22650 | 2105 |
| 286 | 20230816 | 140400 | 20865065050 | 22700 | 22600 | 22700 | 22600 | 1453 |
| 287 | 20230816 | 140300 | 20832127350 | 22600 | 22600 | 22700 | 22600 | 1141 |
| 288 | 20230816 | 140200 | 20806266350 | 22600 | 22700 | 22750 | 22550 | 7702 |
| 289 | 20230816 | 140100 | 20631415250 | 22700 | 22600 | 22700 | 22600 | 1626 |
| 290 | 20230816 | 140000 | 20594591300 | 22600 | 22550 | 22600 | 22550 | 1531 |
| 291 | 20230816 | 135900 | 20560010100 | 22550 | 22550 | 22600 | 22500 | 1987 |
| 292 | 20230816 | 135800 | 20515152700 | 22550 | 22500 | 22600 | 22500 | 2916 |
| 293 | 20230816 | 135700 | 20449382150 | 22550 | 22450 | 22550 | 22400 | 1355 |
| 294 | 20230816 | 135600 | 20418925250 | 22400 | 22450 | 22550 | 22400 | 1550 |
| 295 | 20230816 | 135500 | 20384108900 | 22400 | 22450 | 22500 | 22400 | 1828 |
| 296 | 20230816 | 135400 | 20343063750 | 22400 | 22350 | 22450 | 22300 | 1787 |
| 297 | 20230816 | 135300 | 20303065850 | 22350 | 22400 | 22400 | 22350 | 1180 |
| 298 | 20230816 | 135200 | 20276663450 | 22400 | 22350 | 22400 | 22300 | 960 |
| 299 | 20230816 | 135100 | 20255216400 | 22350 | 22400 | 22400 | 22350 | 1362 |
| 300 | 20230816 | 135000 | 20224729600 | 22350 | 22350 | 22350 | 22250 | 1725 |
| 301 | 20230816 | 134900 | 20186201650 | 22300 | 22300 | 22400 | 22300 | 1575 |
| 302 | 20230816 | 134800 | 20151005700 | 22350 | 22350 | 22350 | 22300 | 1490 |
| 303 | 20230816 | 134700 | 20117728650 | 22350 | 22400 | 22500 | 22350 | 1345 |
| 304 | 20230816 | 134600 | 20087560600 | 22450 | 22400 | 22450 | 22350 | 1073 |
| 305 | 20230816 | 134500 | 20063509250 | 22400 | 22300 | 22400 | 22300 | 1047 |
| 306 | 20230816 | 134400 | 20040066250 | 22350 | 22300 | 22400 | 22300 | 1292 |
| 307 | 20230816 | 134300 | 20011192100 | 22300 | 22300 | 22400 | 22250 | 923 |
| 308 | 20230816 | 134200 | 19990590900 | 22250 | 22300 | 22450 | 22250 | 1920 |
| 309 | 20230816 | 134100 | 19947721950 | 22300 | 22350 | 22400 | 22250 | 2673 |
| 310 | 20230816 | 134000 | 19888082650 | 22400 | 22350 | 22450 | 22350 | 1221 |
| 311 | 20230816 | 133900 | 19860725750 | 22350 | 22350 | 22450 | 22350 | 1089 |
| 312 | 20230816 | 133800 | 19836338800 | 22350 | 22400 | 22450 | 22350 | 1914 |
| 313 | 20230816 | 133700 | 19793476350 | 22400 | 22400 | 22450 | 22250 | 7226 |
| 314 | 20230816 | 133600 | 19632186000 | 22450 | 22450 | 22450 | 22350 | 1424 |
| 315 | 20230816 | 133500 | 19600274850 | 22400 | 22500 | 22500 | 22400 | 1228 |
| 316 | 20230816 | 133400 | 19572680050 | 22500 | 22400 | 22500 | 22350 | 1295 |
| 317 | 20230816 | 133300 | 19543667450 | 22400 | 22450 | 22500 | 22350 | 1580 |
| 318 | 20230816 | 133200 | 19508212700 | 22400 | 22500 | 22500 | 22400 | 2484 |
| 319 | 20230816 | 133100 | 19452420500 | 22500 | 22500 | 22550 | 22450 | 2001 |
| 320 | 20230816 | 133000 | 19407374500 | 22450 | 22500 | 22550 | 22450 | 2229 |
| 321 | 20230816 | 132900 | 19357185400 | 22450 | 22500 | 22600 | 22450 | 2166 |
| 322 | 20230816 | 132800 | 19308377650 | 22500 | 22450 | 22550 | 22450 | 8692 |
| 323 | 20230816 | 132700 | 19112602550 | 22500 | 22400 | 22500 | 22400 | 5094 |
| 324 | 20230816 | 132600 | 18998232900 | 22400 | 22350 | 22400 | 22300 | 2192 |
| 325 | 20230816 | 132500 | 18949201050 | 22300 | 22300 | 22350 | 22250 | 1934 |
| 326 | 20230816 | 132400 | 18906059550 | 22250 | 22250 | 22300 | 22200 | 1436 |
| 327 | 20230816 | 132300 | 18874095150 | 22250 | 22250 | 22350 | 22250 | 2042 |
| 328 | 20230816 | 132200 | 18828582600 | 22250 | 22200 | 22300 | 22200 | 3882 |
| 329 | 20230816 | 132100 | 18742266350 | 22200 | 22150 | 22200 | 22150 | 438 |
| 330 | 20230816 | 132000 | 18732546950 | 22200 | 22150 | 22200 | 22150 | 494 |
| 331 | 20230816 | 131900 | 18721594550 | 22200 | 22200 | 22200 | 22150 | 1342 |
| 332 | 20230816 | 131800 | 18691817100 | 22150 | 22100 | 22200 | 22100 | 1442 |
| 333 | 20230816 | 131700 | 18659816850 | 22150 | 22100 | 22200 | 22100 | 1418 |
| 334 | 20230816 | 131600 | 18628418800 | 22100 | 22100 | 22150 | 22100 | 590 |
| 335 | 20230816 | 131500 | 18615368200 | 22100 | 22100 | 22150 | 22100 | 703 |
| 336 | 20230816 | 131400 | 18599807650 | 22100 | 22100 | 22200 | 22100 | 291 |
| 337 | 20230816 | 131300 | 18593362200 | 22100 | 22200 | 22200 | 22100 | 645 |
| 338 | 20230816 | 131200 | 18579072950 | 22200 | 22150 | 22200 | 22100 | 883 |
| 339 | 20230816 | 131100 | 18559516400 | 22150 | 22150 | 22150 | 22100 | 820 |
| 340 | 20230816 | 131000 | 18541374250 | 22100 | 22150 | 22150 | 22100 | 693 |
| 341 | 20230816 | 130900 | 18526046000 | 22150 | 22150 | 22200 | 22100 | 351 |
| 342 | 20230816 | 130800 | 18518273450 | 22100 | 22100 | 22150 | 22100 | 509 |
| 343 | 20230816 | 130700 | 18507010750 | 22100 | 22150 | 22150 | 22100 | 815 |
| 344 | 20230816 | 130600 | 18488978050 | 22150 | 22150 | 22200 | 22150 | 282 |
| 345 | 20230816 | 130500 | 18482721650 | 22200 | 22200 | 22200 | 22150 | 364 |
| 346 | 20230816 | 130400 | 18474658750 | 22150 | 22150 | 22200 | 22150 | 582 |
| 347 | 20230816 | 130300 | 18461767350 | 22150 | 22150 | 22200 | 22150 | 602 |
| 348 | 20230816 | 130200 | 18448432400 | 22200 | 22250 | 22250 | 22150 | 547 |
| 349 | 20230816 | 130100 | 18436294700 | 22200 | 22150 | 22200 | 22150 | 4223 |
| 350 | 20230816 | 130000 | 18342666400 | 22150 | 22150 | 22200 | 22150 | 272 |
| 351 | 20230816 | 125900 | 18336639850 | 22150 | 22150 | 22200 | 22150 | 390 |
| 352 | 20230816 | 125800 | 18327988800 | 22150 | 22200 | 22200 | 22150 | 530 |
| 353 | 20230816 | 125700 | 18316247950 | 22150 | 22200 | 22200 | 22150 | 1843 |
| 354 | 20230816 | 125600 | 18275356450 | 22150 | 22150 | 22200 | 22150 | 178 |
| 355 | 20230816 | 125500 | 18271409500 | 22200 | 22200 | 22250 | 22150 | 1223 |
| 356 | 20230816 | 125400 | 18244267950 | 22200 | 22150 | 22250 | 22150 | 2367 |
| 357 | 20230816 | 125300 | 18191701900 | 22150 | 22100 | 22150 | 22100 | 645 |
| 358 | 20230816 | 125200 | 18177424650 | 22150 | 22100 | 22200 | 22100 | 2262 |
| 359 | 20230816 | 125100 | 18127325700 | 22100 | 22050 | 22150 | 22050 | 2099 |
| 360 | 20230816 | 125000 | 18080940950 | 22050 | 22050 | 22100 | 22050 | 823 |
| 361 | 20230816 | 124900 | 18062789850 | 22050 | 22100 | 22100 | 22050 | 616 |
| 362 | 20230816 | 124800 | 18049198300 | 22050 | 22050 | 22050 | 22050 | 875 |
| 363 | 20230816 | 124700 | 18029904550 | 22050 | 22100 | 22150 | 22000 | 10188 |
| 364 | 20230816 | 124600 | 17805532000 | 22100 | 22000 | 22100 | 22000 | 2552 |
| 365 | 20230816 | 124500 | 17749245450 | 22000 | 21950 | 22000 | 21950 | 482 |
| 366 | 20230816 | 124400 | 17738663000 | 21950 | 22000 | 22000 | 21950 | 245 |
| 367 | 20230816 | 124300 | 17733279450 | 22000 | 22000 | 22000 | 21950 | 264 |
| 368 | 20230816 | 124200 | 17727482800 | 22000 | 22000 | 22000 | 21950 | 378 |
| 369 | 20230816 | 124100 | 17719184800 | 22000 | 22000 | 22050 | 22000 | 3281 |
| 370 | 20230816 | 124000 | 17646966700 | 22000 | 22050 | 22050 | 22000 | 1562 |
| 371 | 20230816 | 123900 | 17612586200 | 22050 | 22050 | 22050 | 22000 | 392 |
| 372 | 20230816 | 123800 | 17603960300 | 22050 | 22000 | 22050 | 22000 | 309 |
| 373 | 20230816 | 123700 | 17597158800 | 22000 | 22000 | 22050 | 22000 | 192 |
| 374 | 20230816 | 123600 | 17592934700 | 22000 | 22000 | 22050 | 22000 | 508 |
| 375 | 20230816 | 123500 | 17581757000 | 22050 | 22000 | 22050 | 22000 | 671 |
| 376 | 20230816 | 123400 | 17566981850 | 22000 | 21950 | 22050 | 21950 | 1018 |
| 377 | 20230816 | 123300 | 17544592000 | 21950 | 22000 | 22000 | 21950 | 433 |
| 378 | 20230816 | 123200 | 17535086350 | 22000 | 22000 | 22000 | 21950 | 161 |
| 379 | 20230816 | 123100 | 17531551100 | 21950 | 21950 | 22000 | 21900 | 290 |
| 380 | 20230816 | 123000 | 17525186650 | 21950 | 21950 | 22000 | 21950 | 1755 |
| 381 | 20230816 | 122900 | 17486662200 | 21950 | 21950 | 22000 | 21950 | 234 |
| 382 | 20230816 | 122800 | 17481520400 | 21950 | 21950 | 22000 | 21950 | 299 |
| 383 | 20230816 | 122700 | 17474955150 | 21950 | 21950 | 22000 | 21950 | 357 |
| 384 | 20230816 | 122600 | 17467118400 | 21950 | 21950 | 21950 | 21900 | 706 |
| 385 | 20230816 | 122500 | 17451636450 | 21900 | 21950 | 21950 | 21900 | 8493 |
| 386 | 20230816 | 122400 | 17265638100 | 21950 | 21950 | 22000 | 21900 | 4137 |
| 387 | 20230816 | 122300 | 17174781200 | 22000 | 22000 | 22000 | 21950 | 715 |
| 388 | 20230816 | 122200 | 17159079100 | 21950 | 21900 | 21950 | 21900 | 606 |
| 389 | 20230816 | 122100 | 17145783950 | 21900 | 21900 | 21950 | 21900 | 301 |
| 390 | 20230816 | 122000 | 17139191500 | 21950 | 21900 | 21950 | 21900 | 1877 |
| 391 | 20230816 | 121900 | 17098007000 | 21900 | 21750 | 21950 | 21750 | 4677 |
| 392 | 20230816 | 121800 | 16995990000 | 21750 | 21800 | 21800 | 21750 | 310 |
| 393 | 20230816 | 121700 | 16989244600 | 21750 | 21750 | 21800 | 21750 | 713 |
| 394 | 20230816 | 121600 | 16973717900 | 21750 | 21850 | 21850 | 21750 | 512 |
| 395 | 20230816 | 121500 | 16962566350 | 21800 | 21850 | 21850 | 21800 | 163 |
| 396 | 20230816 | 121400 | 16959011750 | 21800 | 21800 | 21850 | 21800 | 475 |
| 397 | 20230816 | 121300 | 16948656500 | 21800 | 21800 | 21850 | 21800 | 546 |
| 398 | 20230816 | 121200 | 16936752400 | 21800 | 21800 | 21850 | 21800 | 252 |
| 399 | 20230816 | 121100 | 16931258550 | 21850 | 21750 | 21850 | 21750 | 1275 |
| 400 | 20230816 | 121000 | 16903465200 | 21750 | 21800 | 21800 | 21750 | 131 |
| 401 | 20230816 | 120900 | 16900613050 | 21750 | 21750 | 21800 | 21750 | 424 |
| 402 | 20230816 | 120800 | 16891382950 | 21750 | 21800 | 21800 | 21750 | 605 |
| 403 | 20230816 | 120700 | 16878203100 | 21800 | 21750 | 21850 | 21750 | 2154 |
| 404 | 20230816 | 120600 | 16831249900 | 21750 | 21700 | 21800 | 21700 | 1324 |
| 405 | 20230816 | 120500 | 16802458900 | 21700 | 21750 | 21800 | 21700 | 5005 |
| 406 | 20230816 | 120400 | 16693730850 | 21750 | 21800 | 21800 | 21750 | 1700 |
| 407 | 20230816 | 120300 | 16656715700 | 21750 | 21750 | 21800 | 21750 | 614 |
| 408 | 20230816 | 120200 | 16643360600 | 21750 | 21850 | 21850 | 21750 | 1402 |
| 409 | 20230816 | 120100 | 16612837850 | 21800 | 21800 | 21850 | 21800 | 890 |
| 410 | 20230816 | 120000 | 16593431850 | 21800 | 21800 | 21900 | 21750 | 4847 |
| 411 | 20230816 | 115900 | 16487834500 | 21750 | 21750 | 21800 | 21750 | 2245 |
| 412 | 20230816 | 115800 | 16439003800 | 21800 | 21800 | 21850 | 21800 | 6455 |
| 413 | 20230816 | 115700 | 16298255600 | 21800 | 21850 | 21850 | 21800 | 2352 |
| 414 | 20230816 | 115600 | 16246944450 | 21850 | 21800 | 21850 | 21800 | 814 |
| 415 | 20230816 | 115500 | 16229197350 | 21800 | 21850 | 21900 | 21800 | 937 |
| 416 | 20230816 | 115400 | 16208742250 | 21850 | 21850 | 21900 | 21850 | 1185 |
| 417 | 20230816 | 115300 | 16182848600 | 21800 | 21850 | 21850 | 21800 | 6211 |
| 418 | 20230816 | 115200 | 16047171300 | 21900 | 21900 | 21900 | 21850 | 601 |
| 419 | 20230816 | 115100 | 16034031100 | 21850 | 21850 | 21900 | 21850 | 1279 |
| 420 | 20230816 | 115000 | 16006084200 | 21850 | 21850 | 21900 | 21850 | 824 |
| 421 | 20230816 | 114900 | 15988077150 | 21850 | 21850 | 21900 | 21850 | 961 |
| 422 | 20230816 | 114800 | 15967077500 | 21900 | 21850 | 21900 | 21850 | 1150 |
| 423 | 20230816 | 114700 | 15941946850 | 21850 | 21850 | 21900 | 21850 | 654 |
| 424 | 20230816 | 114600 | 15927644450 | 21850 | 21900 | 21950 | 21850 | 3162 |
| 425 | 20230816 | 114500 | 15858415600 | 21900 | 21900 | 21950 | 21900 | 1528 |
| 426 | 20230816 | 114400 | 15824950900 | 21900 | 21950 | 21950 | 21900 | 5003 |
| 427 | 20230816 | 114300 | 15715157200 | 21950 | 21950 | 21950 | 21950 | 500 |
| 428 | 20230816 | 114200 | 15704182200 | 21950 | 22000 | 22000 | 21950 | 758 |
| 429 | 20230816 | 114100 | 15687533900 | 22000 | 21950 | 22000 | 21950 | 1456 |
| 430 | 20230816 | 114000 | 15655512250 | 22000 | 21950 | 22000 | 21950 | 752 |
| 431 | 20230816 | 113900 | 15638999450 | 22000 | 22050 | 22050 | 21950 | 1644 |
| 432 | 20230816 | 113800 | 15602838350 | 22100 | 22050 | 22100 | 22000 | 3527 |
| 433 | 20230816 | 113700 | 15525157650 | 22000 | 22050 | 22050 | 22000 | 735 |
| 434 | 20230816 | 113600 | 15508982150 | 22000 | 22000 | 22050 | 22000 | 380 |
| 435 | 20230816 | 113500 | 15500618800 | 22000 | 22050 | 22050 | 22000 | 1183 |
| 436 | 20230816 | 113400 | 15474585600 | 22050 | 22050 | 22100 | 22000 | 1763 |
| 437 | 20230816 | 113300 | 15435731350 | 22050 | 22050 | 22050 | 22000 | 214 |
| 438 | 20230816 | 113200 | 15431018200 | 22000 | 22000 | 22050 | 22000 | 369 |
| 439 | 20230816 | 113100 | 15422899500 | 22050 | 22050 | 22050 | 22000 | 656 |
| 440 | 20230816 | 113000 | 15408459350 | 22050 | 22000 | 22050 | 22000 | 428 |
| 441 | 20230816 | 112900 | 15399035400 | 22000 | 22000 | 22050 | 22000 | 838 |
| 442 | 20230816 | 112800 | 15380592400 | 22000 | 22050 | 22050 | 22000 | 2113 |
| 443 | 20230816 | 112700 | 15334103700 | 22000 | 22000 | 22100 | 22000 | 1057 |
| 444 | 20230816 | 112600 | 15310841750 | 22000 | 22050 | 22100 | 22000 | 3807 |
| 445 | 20230816 | 112500 | 15226924750 | 22050 | 22050 | 22100 | 22050 | 91 |
| 446 | 20230816 | 112400 | 15224916400 | 22050 | 22050 | 22100 | 22050 | 1462 |
| 447 | 20230816 | 112300 | 15192677350 | 22050 | 22100 | 22150 | 22050 | 856 |
| 448 | 20230816 | 112200 | 15173765300 | 22100 | 22150 | 22150 | 22050 | 2205 |
| 449 | 20230816 | 112100 | 15125033900 | 22100 | 22150 | 22200 | 22100 | 2549 |
| 450 | 20230816 | 112000 | 15068669400 | 22150 | 22200 | 22200 | 22150 | 491 |
| 451 | 20230816 | 111900 | 15057792400 | 22200 | 22200 | 22200 | 22150 | 366 |
| 452 | 20230816 | 111800 | 15049682950 | 22150 | 22100 | 22250 | 22100 | 1932 |
| 453 | 20230816 | 111700 | 15006817800 | 22100 | 22150 | 22200 | 22100 | 1881 |
| 454 | 20230816 | 111600 | 14965140050 | 22150 | 22100 | 22150 | 22100 | 1677 |
| 455 | 20230816 | 111500 | 14927996600 | 22100 | 22150 | 22150 | 22100 | 474 |
| 456 | 20230816 | 111400 | 14917513500 | 22100 | 22150 | 22150 | 22100 | 1340 |
| 457 | 20230816 | 111300 | 14887860450 | 22100 | 22150 | 22150 | 22100 | 756 |
| 458 | 20230816 | 111200 | 14871147750 | 22100 | 22100 | 22150 | 22100 | 369 |
| 459 | 20230816 | 111100 | 14862991600 | 22100 | 22100 | 22150 | 22100 | 267 |
| 460 | 20230816 | 111000 | 14857087800 | 22100 | 22050 | 22150 | 22050 | 214 |
| 461 | 20230816 | 110900 | 14852358350 | 22100 | 22100 | 22100 | 22050 | 2842 |
| 462 | 20230816 | 110800 | 14789572900 | 22100 | 22100 | 22100 | 22050 | 2824 |
| 463 | 20230816 | 110700 | 14727168000 | 22100 | 22100 | 22150 | 22100 | 1231 |
| 464 | 20230816 | 110600 | 14699958300 | 22100 | 22150 | 22150 | 22100 | 1251 |
| 465 | 20230816 | 110500 | 14672308250 | 22100 | 22100 | 22150 | 22050 | 11645 |
| 466 | 20230816 | 110400 | 14414997100 | 22100 | 22150 | 22150 | 22100 | 2229 |
| 467 | 20230816 | 110300 | 14365630550 | 22100 | 22100 | 22150 | 22100 | 2546 |
| 468 | 20230816 | 110200 | 14309269600 | 22150 | 22150 | 22150 | 22100 | 1601 |
| 469 | 20230816 | 110100 | 14273881700 | 22100 | 22100 | 22150 | 22100 | 329 |
| 470 | 20230816 | 110000 | 14266608600 | 22150 | 22100 | 22150 | 22100 | 830 |
| 471 | 20230816 | 105900 | 14248238750 | 22150 | 22150 | 22150 | 22100 | 482 |
| 472 | 20230816 | 105800 | 14237576800 | 22150 | 22150 | 22150 | 22100 | 228 |
| 473 | 20230816 | 105700 | 14232529600 | 22100 | 22100 | 22200 | 22100 | 2214 |
| 474 | 20230816 | 105600 | 14183478700 | 22100 | 22100 | 22150 | 22100 | 595 |
| 475 | 20230816 | 105500 | 14170316950 | 22150 | 22150 | 22150 | 22100 | 1001 |
| 476 | 20230816 | 105400 | 14148156000 | 22150 | 22100 | 22200 | 22100 | 3994 |
| 477 | 20230816 | 105300 | 14059604550 | 22150 | 22100 | 22150 | 22100 | 1760 |
| 478 | 20230816 | 105200 | 14020647150 | 22100 | 22050 | 22100 | 22050 | 1217 |
| 479 | 20230816 | 105100 | 13993765300 | 22050 | 22100 | 22100 | 22050 | 1933 |
| 480 | 20230816 | 105000 | 13951075000 | 22050 | 22150 | 22150 | 22050 | 1524 |
| 481 | 20230816 | 104900 | 13917406100 | 22100 | 22050 | 22150 | 22050 | 1261 |
| 482 | 20230816 | 104800 | 13889540950 | 22050 | 22200 | 22200 | 22050 | 3187 |
| 483 | 20230816 | 104700 | 13819069300 | 22150 | 22150 | 22200 | 22100 | 1361 |
| 484 | 20230816 | 104600 | 13788920700 | 22150 | 22100 | 22150 | 22100 | 3428 |
| 485 | 20230816 | 104500 | 13713037500 | 22100 | 22100 | 22150 | 22100 | 2257 |
| 486 | 20230816 | 104400 | 13663152050 | 22100 | 22100 | 22100 | 22050 | 6527 |
| 487 | 20230816 | 104300 | 13518920600 | 22100 | 22000 | 22100 | 22000 | 832 |
| 488 | 20230816 | 104200 | 13500566600 | 22000 | 22000 | 22050 | 22000 | 819 |
| 489 | 20230816 | 104100 | 13482512450 | 22000 | 22050 | 22100 | 22000 | 8993 |
| 490 | 20230816 | 104000 | 13284108900 | 22050 | 22050 | 22050 | 22000 | 816 |
| 491 | 20230816 | 103900 | 13266118900 | 22000 | 22050 | 22050 | 22000 | 2602 |
| 492 | 20230816 | 103800 | 13208762250 | 22050 | 22000 | 22050 | 22000 | 490 |
| 493 | 20230816 | 103700 | 13197974700 | 22000 | 22050 | 22050 | 22000 | 2157 |
| 494 | 20230816 | 103600 | 13150511400 | 22000 | 22100 | 22100 | 22000 | 4306 |
| 495 | 20230816 | 103500 | 13055640850 | 22050 | 22000 | 22100 | 22000 | 4525 |
| 496 | 20230816 | 103400 | 12955929950 | 22000 | 22000 | 22050 | 21950 | 4595 |
| 497 | 20230816 | 103300 | 12854779400 | 21950 | 22000 | 22050 | 21950 | 2397 |
| 498 | 20230816 | 103200 | 12802046900 | 22050 | 22050 | 22050 | 22000 | 2556 |
| 499 | 20230816 | 103100 | 12745789150 | 22000 | 22050 | 22050 | 22000 | 623 |
| 500 | 20230816 | 103000 | 12732056400 | 22000 | 22000 | 22100 | 22000 | 1375 |
| 501 | 20230816 | 102900 | 12701747050 | 22000 | 21950 | 22000 | 21900 | 3964 |
| 502 | 20230816 | 102800 | 12614689050 | 21950 | 21900 | 21950 | 21900 | 1005 |
| 503 | 20230816 | 102700 | 12592654200 | 21900 | 21900 | 21950 | 21900 | 1395 |
| 504 | 20230816 | 102600 | 12562043550 | 21900 | 21900 | 21950 | 21900 | 4795 |
| 505 | 20230816 | 102500 | 12456797100 | 21900 | 21950 | 21950 | 21900 | 1378 |
| 506 | 20230816 | 102400 | 12426602600 | 21950 | 21950 | 21950 | 21900 | 3883 |
| 507 | 20230816 | 102300 | 12341453350 | 21950 | 21950 | 22000 | 21900 | 1521 |
| 508 | 20230816 | 102200 | 12308066250 | 21900 | 22000 | 22000 | 21850 | 13981 |
| 509 | 20230816 | 102100 | 12001477550 | 22000 | 22100 | 22100 | 21800 | 20732 |
| 510 | 20230816 | 102000 | 11546477750 | 22050 | 22100 | 22100 | 22000 | 2017 |
| 511 | 20230816 | 101900 | 11501978050 | 22050 | 22050 | 22100 | 22000 | 4735 |
| 512 | 20230816 | 101800 | 11397598450 | 22000 | 22050 | 22100 | 21950 | 7489 |
| 513 | 20230816 | 101700 | 11232765950 | 22050 | 22100 | 22100 | 22000 | 17143 |
| 514 | 20230816 | 101600 | 10855001550 | 22050 | 22200 | 22200 | 22050 | 8151 |
| 515 | 20230816 | 101500 | 10674656850 | 22150 | 22200 | 22200 | 22150 | 2747 |
| 516 | 20230816 | 101400 | 10613686700 | 22150 | 22200 | 22200 | 22150 | 1762 |
| 517 | 20230816 | 101300 | 10574613250 | 22200 | 22300 | 22300 | 22150 | 16331 |
| 518 | 20230816 | 101200 | 10211754300 | 22300 | 22250 | 22350 | 22250 | 3891 |
| 519 | 20230816 | 101100 | 10124988400 | 22250 | 22300 | 22350 | 22250 | 6726 |
| 520 | 20230816 | 101000 | 9974972600 | 22300 | 22350 | 22350 | 22300 | 3611 |
| 521 | 20230816 | 100900 | 9894420900 | 22350 | 22400 | 22400 | 22300 | 1511 |
| 522 | 20230816 | 100800 | 9860670900 | 22400 | 22450 | 22450 | 22350 | 2868 |
| 523 | 20230816 | 100700 | 9796413050 | 22450 | 22350 | 22450 | 22250 | 6859 |
| 524 | 20230816 | 100600 | 9643197850 | 22350 | 22450 | 22450 | 22300 | 2009 |
| 525 | 20230816 | 100500 | 9598311200 | 22400 | 22500 | 22550 | 22400 | 1495 |
| 526 | 20230816 | 100400 | 9564709250 | 22500 | 22500 | 22600 | 22400 | 17546 |
| 527 | 20230816 | 100300 | 9170176750 | 22500 | 22350 | 22550 | 22300 | 5750 |
| 528 | 20230816 | 100200 | 9041102050 | 22300 | 22400 | 22450 | 22300 | 6655 |
| 529 | 20230816 | 100100 | 8892459600 | 22400 | 22450 | 22500 | 22350 | 5004 |
| 530 | 20230816 | 100000 | 8780379900 | 22500 | 22500 | 22550 | 22400 | 7357 |
| 531 | 20230816 | 095900 | 8614980400 | 22500 | 22450 | 22500 | 22450 | 673 |
| 532 | 20230816 | 095800 | 8599844350 | 22450 | 22450 | 22500 | 22450 | 565 |
| 533 | 20230816 | 095700 | 8587159600 | 22450 | 22450 | 22450 | 22400 | 2382 |
| 534 | 20230816 | 095600 | 8533686500 | 22400 | 22400 | 22450 | 22400 | 5689 |
| 535 | 20230816 | 095500 | 8406242650 | 22400 | 22550 | 22550 | 22400 | 14037 |
| 536 | 20230816 | 095400 | 8090772800 | 22550 | 22600 | 22600 | 22500 | 4379 |
| 537 | 20230816 | 095300 | 7991984650 | 22600 | 22650 | 22650 | 22550 | 2522 |
| 538 | 20230816 | 095200 | 7934975650 | 22650 | 22650 | 22650 | 22600 | 1080 |
| 539 | 20230816 | 095100 | 7910517250 | 22650 | 22750 | 22750 | 22600 | 8766 |
| 540 | 20230816 | 095000 | 7711939600 | 22750 | 22750 | 22750 | 22700 | 1994 |
| 541 | 20230816 | 094900 | 7666580500 | 22700 | 22700 | 22750 | 22700 | 3497 |
| 542 | 20230816 | 094800 | 7587195900 | 22750 | 22750 | 22800 | 22750 | 2416 |
| 543 | 20230816 | 094700 | 7532226200 | 22750 | 22800 | 22800 | 22700 | 1110 |
| 544 | 20230816 | 094600 | 7506976600 | 22800 | 22750 | 22800 | 22750 | 1333 |
| 545 | 20230816 | 094500 | 7476644900 | 22800 | 22800 | 22800 | 22750 | 3661 |
| 546 | 20230816 | 094400 | 7393342300 | 22800 | 22850 | 22850 | 22750 | 2056 |
| 547 | 20230816 | 094300 | 7346487200 | 22850 | 22900 | 22900 | 22800 | 3663 |
| 548 | 20230816 | 094200 | 7262889700 | 22900 | 23000 | 23000 | 22850 | 2301 |
| 549 | 20230816 | 094100 | 7210216300 | 23000 | 23000 | 23000 | 22950 | 1421 |
| 550 | 20230816 | 094000 | 7177584650 | 23000 | 22900 | 23000 | 22900 | 3013 |
| 551 | 20230816 | 093900 | 7108452000 | 22950 | 23050 | 23100 | 22900 | 3876 |
| 552 | 20230816 | 093800 | 7019359050 | 23050 | 23100 | 23100 | 23000 | 2240 |
| 553 | 20230816 | 093700 | 6967672450 | 23050 | 22800 | 23050 | 22800 | 5407 |
| 554 | 20230816 | 093600 | 6843619550 | 22850 | 22750 | 23000 | 22750 | 10212 |
| 555 | 20230816 | 093500 | 6609619050 | 22800 | 22600 | 22850 | 22550 | 5483 |
| 556 | 20230816 | 093400 | 6485192900 | 22600 | 22650 | 22650 | 22550 | 3401 |
| 557 | 20230816 | 093300 | 6408457850 | 22600 | 22650 | 22650 | 22550 | 5810 |
| 558 | 20230816 | 093200 | 6277067000 | 22650 | 22700 | 22700 | 22500 | 8208 |
| 559 | 20230816 | 093100 | 6091690000 | 22700 | 22700 | 22750 | 22600 | 10625 |
| 560 | 20230816 | 093000 | 5850859350 | 22700 | 22600 | 22700 | 22550 | 7602 |
| 561 | 20230816 | 092900 | 5678754000 | 22600 | 22700 | 22750 | 22000 | 21579 |
| 562 | 20230816 | 092800 | 5193794800 | 22700 | 23100 | 23100 | 22700 | 26387 |
| 563 | 20230816 | 092700 | 4588636950 | 23100 | 23200 | 23250 | 23100 | 3732 |
| 564 | 20230816 | 092600 | 4502267050 | 23200 | 23150 | 23200 | 23100 | 5192 |
| 565 | 20230816 | 092500 | 4381996600 | 23150 | 23450 | 23450 | 23050 | 26290 |
| 566 | 20230816 | 092400 | 3771558500 | 23450 | 23500 | 23500 | 23400 | 585 |
| 567 | 20230816 | 092300 | 3757850300 | 23450 | 23500 | 23500 | 23350 | 8968 |
| 568 | 20230816 | 092200 | 3547737150 | 23450 | 23550 | 23550 | 23400 | 7660 |
| 569 | 20230816 | 092100 | 3368254050 | 23450 | 23600 | 23650 | 23450 | 7780 |
| 570 | 20230816 | 092000 | 3185198750 | 23600 | 23650 | 23700 | 23550 | 12108 |
| 571 | 20230816 | 091900 | 2899469600 | 23700 | 23750 | 23750 | 23700 | 2610 |
| 572 | 20230816 | 091800 | 2837568200 | 23750 | 23650 | 23750 | 23650 | 1589 |
| 573 | 20230816 | 091700 | 2799866600 | 23700 | 23600 | 23700 | 23600 | 3831 |
| 574 | 20230816 | 091600 | 2709311650 | 23650 | 23650 | 23700 | 23500 | 14210 |
| 575 | 20230816 | 091500 | 2374738250 | 23600 | 23850 | 23850 | 23600 | 9628 |
| 576 | 20230816 | 091400 | 2146265250 | 23850 | 24000 | 24000 | 23850 | 3511 |
| 577 | 20230816 | 091300 | 2062275400 | 24000 | 24000 | 24050 | 24000 | 332 |
| 578 | 20230816 | 091200 | 2054307350 | 24050 | 24000 | 24100 | 23950 | 4938 |
| 579 | 20230816 | 091100 | 1935670700 | 23950 | 24050 | 24050 | 23950 | 1723 |
| 580 | 20230816 | 091000 | 1894280300 | 24050 | 23800 | 24050 | 23800 | 3996 |
| 581 | 20230816 | 090900 | 1798770700 | 23800 | 23900 | 23900 | 23750 | 6756 |
| 582 | 20230816 | 090800 | 1637832500 | 23900 | 23950 | 24000 | 23900 | 3523 |
| 583 | 20230816 | 090700 | 1553442900 | 23950 | 24050 | 24100 | 23950 | 5645 |
| 584 | 20230816 | 090600 | 1417936950 | 24050 | 24200 | 24200 | 24050 | 7795 |
| 585 | 20230816 | 090500 | 1230139800 | 24150 | 24350 | 24350 | 24150 | 7083 |
| 586 | 20230816 | 090400 | 1058275500 | 24350 | 24250 | 24400 | 24250 | 3077 |
| 587 | 20230816 | 090300 | 983390900 | 24250 | 24100 | 24250 | 24050 | 7814 |
| 588 | 20230816 | 090200 | 794910550 | 24050 | 24150 | 24350 | 24050 | 4583 |
| 589 | 20230816 | 090100 | 684320100 | 24100 | 24050 | 24100 | 24000 | 3539 |
| 590 | 20230816 | 090000 | 599161200 | 24100 | 24050 | 24400 | 23950 | 24838 |