31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 3 | 20230821 | 184800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230821 | 184700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230821 | 184600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230821 | 184500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230821 | 184400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230821 | 184300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230821 | 184200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230821 | 184100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230821 | 184000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230821 | 183900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230821 | 183800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230821 | 183700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230821 | 183600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230821 | 183500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230821 | 183400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230821 | 183300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230821 | 183200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230821 | 183100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230821 | 183000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230821 | 182900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230821 | 182800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230821 | 182700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230821 | 182600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230821 | 182500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230821 | 182400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230821 | 182300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230821 | 182200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230821 | 182100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230821 | 182000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230821 | 181900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 33 | 20230821 | 181800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230821 | 181700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230821 | 181600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230821 | 181500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230821 | 181400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230821 | 181300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230821 | 181200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230821 | 181100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230821 | 181000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230821 | 180900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230821 | 180800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230821 | 180700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230821 | 180600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230821 | 180500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230821 | 180400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230821 | 180300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230821 | 180200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230821 | 180100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230821 | 180000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230821 | 175900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230821 | 175800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230821 | 175700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230821 | 175600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230821 | 175500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230821 | 175400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230821 | 175300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230821 | 175200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230821 | 175100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230821 | 175000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230821 | 174900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 63 | 20230821 | 174800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230821 | 174700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230821 | 174600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230821 | 174500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230821 | 174400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230821 | 174300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230821 | 174200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230821 | 174100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230821 | 174000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230821 | 173900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230821 | 173800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230821 | 173700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230821 | 173600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230821 | 173500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230821 | 173400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230821 | 173300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230821 | 173200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230821 | 173100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230821 | 173000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230821 | 172900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230821 | 172800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230821 | 172700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230821 | 172600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230821 | 172500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230821 | 172400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230821 | 172300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230821 | 172200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230821 | 172100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230821 | 172000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230821 | 171900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 93 | 20230821 | 171800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230821 | 171700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230821 | 171600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230821 | 171500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230821 | 171400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230821 | 171300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230821 | 171200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230821 | 171100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230821 | 171000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230821 | 170900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230821 | 170800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230821 | 170700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230821 | 170600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230821 | 170500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230821 | 170400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230821 | 170300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230821 | 170200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230821 | 170100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230821 | 170000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230821 | 165900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230821 | 165800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230821 | 165700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230821 | 165600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230821 | 165500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230821 | 165400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230821 | 165300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230821 | 165200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230821 | 165100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230821 | 165000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230821 | 164900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 123 | 20230821 | 164800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230821 | 164700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230821 | 164600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230821 | 164500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230821 | 164400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230821 | 164300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230821 | 164200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230821 | 164100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230821 | 164000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230821 | 163900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230821 | 163800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230821 | 163700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230821 | 163600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230821 | 163500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230821 | 163400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230821 | 163300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230821 | 163200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230821 | 163100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230821 | 163000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230821 | 162900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230821 | 162800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230821 | 162700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230821 | 162600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230821 | 162500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230821 | 162400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230821 | 162300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230821 | 162200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230821 | 162100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230821 | 162000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230821 | 161900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 153 | 20230821 | 161800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230821 | 161700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230821 | 161600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230821 | 161500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230821 | 161400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230821 | 161300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230821 | 161200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230821 | 161100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230821 | 161000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230821 | 160900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230821 | 160800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230821 | 160700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230821 | 160600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230821 | 160500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230821 | 160400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230821 | 160300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230821 | 160200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230821 | 160100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230821 | 160000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230821 | 155900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230821 | 155800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230821 | 155700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230821 | 155600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230821 | 155500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230821 | 155400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230821 | 155300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230821 | 155200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230821 | 155100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230821 | 155000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230821 | 154900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 183 | 20230821 | 154800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230821 | 154700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230821 | 154600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230821 | 154500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230821 | 154400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230821 | 154300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230821 | 154200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230821 | 154100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230821 | 154000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230821 | 153900 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230821 | 153800 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230821 | 153700 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230821 | 153600 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230821 | 153500 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230821 | 153400 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230821 | 153300 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230821 | 153200 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230821 | 153100 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230821 | 153000 | 4211635200 | 23000 | 23000 | 23000 | 23000 | 6559 |
| 202 | 20230821 | 152900 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20230821 | 152800 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20230821 | 152700 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20230821 | 152600 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20230821 | 152500 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20230821 | 152400 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20230821 | 152300 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20230821 | 152200 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20230821 | 152100 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20230821 | 152000 | 4060778200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20230821 | 151900 | 4060778200 | 23050 | 23000 | 23100 | 23000 | 1697 |
| 213 | 20230821 | 151800 | 4021696500 | 23000 | 23000 | 23050 | 23000 | 536 |
| 214 | 20230821 | 151700 | 4009365650 | 23000 | 23000 | 23050 | 23000 | 1355 |
| 215 | 20230821 | 151600 | 3978169100 | 23050 | 23000 | 23050 | 23000 | 181 |
| 216 | 20230821 | 151500 | 3973997750 | 23000 | 23000 | 23050 | 23000 | 112 |
| 217 | 20230821 | 151400 | 3971419750 | 23000 | 23000 | 23050 | 23000 | 276 |
| 218 | 20230821 | 151300 | 3965068450 | 23000 | 23000 | 23050 | 23000 | 125 |
| 219 | 20230821 | 151200 | 3962193300 | 23000 | 23000 | 23050 | 23000 | 88 |
| 220 | 20230821 | 151100 | 3960165800 | 23000 | 23000 | 23000 | 23000 | 19 |
| 221 | 20230821 | 151000 | 3959728800 | 23000 | 23000 | 23050 | 23000 | 428 |
| 222 | 20230821 | 150900 | 3949884650 | 23000 | 23000 | 23000 | 23000 | 1021 |
| 223 | 20230821 | 150800 | 3926401650 | 23000 | 23050 | 23050 | 23000 | 241 |
| 224 | 20230821 | 150700 | 3920847800 | 23000 | 23050 | 23050 | 23000 | 79 |
| 225 | 20230821 | 150600 | 3919027400 | 23000 | 23000 | 23000 | 23000 | 50 |
| 226 | 20230821 | 150500 | 3917877400 | 23000 | 23000 | 23050 | 23000 | 121 |
| 227 | 20230821 | 150400 | 3915091700 | 23000 | 23000 | 23050 | 23000 | 66 |
| 228 | 20230821 | 150300 | 3913573550 | 23000 | 23000 | 23000 | 23000 | 24 |
| 229 | 20230821 | 150200 | 3913021550 | 23000 | 23000 | 23000 | 23000 | 1233 |
| 230 | 20230821 | 150100 | 3884662550 | 22950 | 22950 | 22950 | 22950 | 22 |
| 231 | 20230821 | 150000 | 3884157650 | 22950 | 23000 | 23000 | 22950 | 112 |
| 232 | 20230821 | 145900 | 3881587050 | 23000 | 22950 | 23000 | 22950 | 275 |
| 233 | 20230821 | 145800 | 3875269250 | 23000 | 23100 | 23100 | 23000 | 2341 |
| 234 | 20230821 | 145700 | 3821393050 | 23050 | 23100 | 23100 | 23050 | 1827 |
| 235 | 20230821 | 145600 | 3779238300 | 23050 | 23050 | 23100 | 23050 | 139 |
| 236 | 20230821 | 145500 | 3776028950 | 23100 | 23100 | 23100 | 23050 | 259 |
| 237 | 20230821 | 145400 | 3770050800 | 23100 | 23050 | 23100 | 23050 | 630 |
| 238 | 20230821 | 145300 | 3755499050 | 23050 | 23050 | 23100 | 23050 | 168 |
| 239 | 20230821 | 145200 | 3751620950 | 23050 | 23050 | 23100 | 23050 | 174 |
| 240 | 20230821 | 145100 | 3747607750 | 23100 | 23050 | 23100 | 23050 | 516 |
| 241 | 20230821 | 145000 | 3735689200 | 23100 | 23000 | 23100 | 23000 | 571 |
| 242 | 20230821 | 144900 | 3722540650 | 23000 | 23050 | 23100 | 23000 | 273 |
| 243 | 20230821 | 144800 | 3716250550 | 23000 | 23050 | 23050 | 23000 | 220 |
| 244 | 20230821 | 144700 | 3711180000 | 23000 | 23000 | 23050 | 23000 | 192 |
| 245 | 20230821 | 144600 | 3706756100 | 23000 | 23050 | 23050 | 23000 | 40 |
| 246 | 20230821 | 144500 | 3705834650 | 23050 | 23050 | 23050 | 23000 | 121 |
| 247 | 20230821 | 144400 | 3703046400 | 23050 | 23050 | 23100 | 23000 | 1176 |
| 248 | 20230821 | 144300 | 3675953250 | 23050 | 23100 | 23100 | 23050 | 1675 |
| 249 | 20230821 | 144200 | 3637316850 | 23100 | 23200 | 23200 | 23100 | 466 |
| 250 | 20230821 | 144100 | 3626535450 | 23100 | 23100 | 23200 | 23100 | 195 |
| 251 | 20230821 | 144000 | 3622018500 | 23150 | 23150 | 23150 | 23100 | 274 |
| 252 | 20230821 | 143900 | 3615679050 | 23100 | 23150 | 23200 | 23100 | 232 |
| 253 | 20230821 | 143800 | 3610311400 | 23150 | 23150 | 23150 | 23100 | 196 |
| 254 | 20230821 | 143700 | 3605774800 | 23150 | 23150 | 23150 | 23100 | 113 |
| 255 | 20230821 | 143600 | 3603159700 | 23100 | 23150 | 23150 | 23100 | 122 |
| 256 | 20230821 | 143500 | 3600336300 | 23100 | 23100 | 23150 | 23100 | 134 |
| 257 | 20230821 | 143400 | 3597235500 | 23100 | 23100 | 23150 | 23100 | 117 |
| 258 | 20230821 | 143300 | 3594527450 | 23100 | 23150 | 23150 | 23100 | 85 |
| 259 | 20230821 | 143200 | 3592560550 | 23150 | 23200 | 23200 | 23100 | 1953 |
| 260 | 20230821 | 143100 | 3547316300 | 23150 | 23200 | 23200 | 23150 | 118 |
| 261 | 20230821 | 143000 | 3544579300 | 23200 | 23100 | 23200 | 23100 | 1491 |
| 262 | 20230821 | 142900 | 3510052550 | 23150 | 23150 | 23150 | 23100 | 143 |
| 263 | 20230821 | 142800 | 3506742700 | 23150 | 23200 | 23250 | 23150 | 1383 |
| 264 | 20230821 | 142700 | 3474716200 | 23150 | 23150 | 23200 | 23150 | 116 |
| 265 | 20230821 | 142600 | 3472025500 | 23150 | 23150 | 23200 | 23150 | 951 |
| 266 | 20230821 | 142500 | 3450005750 | 23150 | 23150 | 23150 | 23100 | 174 |
| 267 | 20230821 | 142400 | 3445980950 | 23100 | 23150 | 23150 | 23100 | 118 |
| 268 | 20230821 | 142300 | 3443249600 | 23150 | 23100 | 23150 | 23100 | 104 |
| 269 | 20230821 | 142200 | 3440842550 | 23150 | 23100 | 23150 | 23100 | 983 |
| 270 | 20230821 | 142100 | 3418129700 | 23150 | 23100 | 23150 | 23100 | 111 |
| 271 | 20230821 | 142000 | 3415560100 | 23100 | 23150 | 23150 | 23100 | 53 |
| 272 | 20230821 | 141900 | 3414334350 | 23150 | 23150 | 23150 | 23100 | 127 |
| 273 | 20230821 | 141800 | 3411395750 | 23150 | 23150 | 23150 | 23100 | 1034 |
| 274 | 20230821 | 141700 | 3387503200 | 23150 | 23150 | 23150 | 23100 | 169 |
| 275 | 20230821 | 141600 | 3383591150 | 23150 | 23150 | 23150 | 23100 | 202 |
| 276 | 20230821 | 141500 | 3378915350 | 23100 | 23150 | 23150 | 23100 | 220 |
| 277 | 20230821 | 141400 | 3373822750 | 23150 | 23150 | 23150 | 23100 | 260 |
| 278 | 20230821 | 141300 | 3367803850 | 23150 | 23150 | 23150 | 23100 | 120 |
| 279 | 20230821 | 141200 | 3365026700 | 23100 | 23200 | 23200 | 23100 | 322 |
| 280 | 20230821 | 141100 | 3357572850 | 23150 | 23150 | 23200 | 23150 | 242 |
| 281 | 20230821 | 141000 | 3351964950 | 23150 | 23200 | 23200 | 23150 | 193 |
| 282 | 20230821 | 140900 | 3347491650 | 23150 | 23150 | 23200 | 23150 | 335 |
| 283 | 20230821 | 140800 | 3339731850 | 23200 | 23200 | 23200 | 23150 | 275 |
| 284 | 20230821 | 140700 | 3333359700 | 23200 | 23200 | 23200 | 23150 | 66 |
| 285 | 20230821 | 140600 | 3331828600 | 23150 | 23150 | 23200 | 23150 | 265 |
| 286 | 20230821 | 140500 | 3325689850 | 23200 | 23200 | 23200 | 23200 | 108 |
| 287 | 20230821 | 140400 | 3323184250 | 23150 | 23150 | 23200 | 23150 | 103 |
| 288 | 20230821 | 140300 | 3320798700 | 23150 | 23150 | 23200 | 23150 | 295 |
| 289 | 20230821 | 140200 | 3313969000 | 23150 | 23150 | 23150 | 23100 | 310 |
| 290 | 20230821 | 140100 | 3306802600 | 23100 | 23200 | 23200 | 23100 | 562 |
| 291 | 20230821 | 140000 | 3293787050 | 23200 | 23200 | 23200 | 23150 | 237 |
| 292 | 20230821 | 135900 | 3288299450 | 23150 | 23200 | 23200 | 23150 | 654 |
| 293 | 20230821 | 135800 | 3273151050 | 23200 | 23200 | 23200 | 23150 | 126 |
| 294 | 20230821 | 135700 | 3270227950 | 23200 | 23200 | 23200 | 23150 | 122 |
| 295 | 20230821 | 135600 | 3267398400 | 23200 | 23200 | 23200 | 23150 | 101 |
| 296 | 20230821 | 135500 | 3265055350 | 23200 | 23150 | 23200 | 23150 | 155 |
| 297 | 20230821 | 135400 | 3261461150 | 23150 | 23150 | 23200 | 23150 | 41 |
| 298 | 20230821 | 135300 | 3260510700 | 23150 | 23150 | 23200 | 23100 | 1296 |
| 299 | 20230821 | 135200 | 3230508350 | 23200 | 23200 | 23200 | 23150 | 172 |
| 300 | 20230821 | 135100 | 3226519500 | 23200 | 23150 | 23250 | 23150 | 329 |
| 301 | 20230821 | 135000 | 3218886450 | 23200 | 23150 | 23200 | 23150 | 577 |
| 302 | 20230821 | 134900 | 3205504900 | 23200 | 23200 | 23200 | 23150 | 126 |
| 303 | 20230821 | 134800 | 3202583200 | 23150 | 23200 | 23200 | 23150 | 163 |
| 304 | 20230821 | 134700 | 3198804250 | 23200 | 23200 | 23200 | 23150 | 62 |
| 305 | 20230821 | 134600 | 3197367800 | 23200 | 23150 | 23250 | 23150 | 121 |
| 306 | 20230821 | 134500 | 3194560800 | 23150 | 23300 | 23300 | 23150 | 1471 |
| 307 | 20230821 | 134400 | 3160365250 | 23250 | 23300 | 23300 | 23250 | 182 |
| 308 | 20230821 | 134300 | 3156128350 | 23300 | 23300 | 23300 | 23250 | 492 |
| 309 | 20230821 | 134200 | 3144674950 | 23250 | 23300 | 23300 | 23250 | 390 |
| 310 | 20230821 | 134100 | 3135588500 | 23300 | 23300 | 23300 | 23250 | 32 |
| 311 | 20230821 | 134000 | 3134843150 | 23300 | 23250 | 23300 | 23250 | 156 |
| 312 | 20230821 | 133900 | 3131211200 | 23300 | 23250 | 23300 | 23250 | 161 |
| 313 | 20230821 | 133800 | 3127462700 | 23300 | 23300 | 23300 | 23250 | 290 |
| 314 | 20230821 | 133700 | 3120712200 | 23300 | 23300 | 23300 | 23300 | 184 |
| 315 | 20230821 | 133600 | 3116425000 | 23300 | 23350 | 23350 | 23250 | 2138 |
| 316 | 20230821 | 133500 | 3066608850 | 23400 | 23350 | 23400 | 23350 | 117 |
| 317 | 20230821 | 133400 | 3063873750 | 23350 | 23350 | 23350 | 23300 | 519 |
| 318 | 20230821 | 133300 | 3051755400 | 23350 | 23350 | 23350 | 23300 | 197 |
| 319 | 20230821 | 133200 | 3047156000 | 23400 | 23300 | 23400 | 23250 | 1036 |
| 320 | 20230821 | 133100 | 3023006950 | 23300 | 23250 | 23300 | 23250 | 580 |
| 321 | 20230821 | 133000 | 3009493450 | 23300 | 23250 | 23300 | 23250 | 729 |
| 322 | 20230821 | 132900 | 2992508050 | 23300 | 23300 | 23300 | 23300 | 110 |
| 323 | 20230821 | 132800 | 2989945050 | 23300 | 23300 | 23300 | 23250 | 64 |
| 324 | 20230821 | 132700 | 2988455800 | 23300 | 23300 | 23300 | 23250 | 143 |
| 325 | 20230821 | 132600 | 2985126100 | 23250 | 23250 | 23300 | 23200 | 269 |
| 326 | 20230821 | 132500 | 2978871700 | 23250 | 23250 | 23300 | 23200 | 979 |
| 327 | 20230821 | 132400 | 2956109550 | 23250 | 23250 | 23250 | 23250 | 107 |
| 328 | 20230821 | 132300 | 2953621800 | 23200 | 23250 | 23250 | 23200 | 171 |
| 329 | 20230821 | 132200 | 2949646750 | 23250 | 23250 | 23250 | 23250 | 19 |
| 330 | 20230821 | 132100 | 2949205000 | 23250 | 23250 | 23250 | 23200 | 220 |
| 331 | 20230821 | 132000 | 2944090450 | 23250 | 23250 | 23250 | 23200 | 112 |
| 332 | 20230821 | 131900 | 2941486700 | 23200 | 23200 | 23250 | 23200 | 119 |
| 333 | 20230821 | 131800 | 2938720550 | 23250 | 23250 | 23250 | 23200 | 232 |
| 334 | 20230821 | 131700 | 2933326800 | 23250 | 23250 | 23250 | 23250 | 156 |
| 335 | 20230821 | 131600 | 2929699800 | 23250 | 23250 | 23250 | 23200 | 223 |
| 336 | 20230821 | 131500 | 2924518150 | 23250 | 23250 | 23250 | 23250 | 20 |
| 337 | 20230821 | 131400 | 2924053150 | 23250 | 23200 | 23250 | 23200 | 192 |
| 338 | 20230821 | 131300 | 2919590550 | 23200 | 23200 | 23250 | 23200 | 773 |
| 339 | 20230821 | 131200 | 2901655850 | 23200 | 23150 | 23200 | 23150 | 161 |
| 340 | 20230821 | 131100 | 2897921150 | 23150 | 23200 | 23200 | 23150 | 117 |
| 341 | 20230821 | 131000 | 2895207000 | 23200 | 23150 | 23200 | 23150 | 101 |
| 342 | 20230821 | 130900 | 2892868300 | 23100 | 23150 | 23200 | 23100 | 199 |
| 343 | 20230821 | 130800 | 2888261400 | 23150 | 23100 | 23150 | 23100 | 6 |
| 344 | 20230821 | 130700 | 2888122550 | 23150 | 23150 | 23200 | 23150 | 143 |
| 345 | 20230821 | 130600 | 2884808050 | 23150 | 23150 | 23200 | 23150 | 176 |
| 346 | 20230821 | 130500 | 2880728350 | 23150 | 23150 | 23200 | 23150 | 220 |
| 347 | 20230821 | 130400 | 2875634200 | 23100 | 23150 | 23200 | 23100 | 130 |
| 348 | 20230821 | 130300 | 2872624350 | 23200 | 23150 | 23200 | 23150 | 107 |
| 349 | 20230821 | 130200 | 2870146150 | 23150 | 23150 | 23200 | 23100 | 122 |
| 350 | 20230821 | 130100 | 2867321950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 351 | 20230821 | 130000 | 2867321950 | 23100 | 23150 | 23150 | 23100 | 135 |
| 352 | 20230821 | 125900 | 2864197450 | 23150 | 23150 | 23150 | 23150 | 744 |
| 353 | 20230821 | 125800 | 2846973850 | 23150 | 23150 | 23150 | 23150 | 4 |
| 354 | 20230821 | 125700 | 2846881250 | 23150 | 23200 | 23200 | 23150 | 119 |
| 355 | 20230821 | 125600 | 2844120900 | 23200 | 23150 | 23200 | 23150 | 76 |
| 356 | 20230821 | 125500 | 2842357750 | 23200 | 23200 | 23200 | 23150 | 118 |
| 357 | 20230821 | 125400 | 2839620850 | 23200 | 23200 | 23200 | 23200 | 3 |
| 358 | 20230821 | 125300 | 2839551250 | 23150 | 23150 | 23150 | 23150 | 12 |
| 359 | 20230821 | 125200 | 2839273450 | 23150 | 23150 | 23150 | 23150 | 57 |
| 360 | 20230821 | 125100 | 2837953900 | 23150 | 23150 | 23150 | 23150 | 14 |
| 361 | 20230821 | 125000 | 2837629800 | 23150 | 23150 | 23200 | 23150 | 201 |
| 362 | 20230821 | 124900 | 2832972050 | 23150 | 23150 | 23150 | 23150 | 19 |
| 363 | 20230821 | 124800 | 2832532200 | 23150 | 23200 | 23200 | 23150 | 75 |
| 364 | 20230821 | 124700 | 2830794350 | 23150 | 23200 | 23200 | 23150 | 213 |
| 365 | 20230821 | 124600 | 2825863250 | 23100 | 23200 | 23200 | 23100 | 97 |
| 366 | 20230821 | 124500 | 2823613250 | 23150 | 23100 | 23150 | 23100 | 19 |
| 367 | 20230821 | 124400 | 2823173900 | 23100 | 23100 | 23100 | 23100 | 5 |
| 368 | 20230821 | 124300 | 2823058400 | 23150 | 23150 | 23150 | 23150 | 108 |
| 369 | 20230821 | 124200 | 2820558200 | 23100 | 23200 | 23200 | 23100 | 62 |
| 370 | 20230821 | 124100 | 2819120500 | 23150 | 23150 | 23150 | 23150 | 10 |
| 371 | 20230821 | 124000 | 2818889000 | 23100 | 23200 | 23200 | 23100 | 6 |
| 372 | 20230821 | 123900 | 2818750100 | 23100 | 23150 | 23150 | 23100 | 16 |
| 373 | 20230821 | 123800 | 2818379950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 374 | 20230821 | 123700 | 2818379950 | 23100 | 23100 | 23100 | 23100 | 4 |
| 375 | 20230821 | 123600 | 2818287550 | 23150 | 23200 | 23200 | 23150 | 131 |
| 376 | 20230821 | 123500 | 2815254850 | 23150 | 23150 | 23150 | 23100 | 371 |
| 377 | 20230821 | 123400 | 2806666500 | 23150 | 23150 | 23150 | 23150 | 209 |
| 378 | 20230821 | 123300 | 2801828150 | 23100 | 23100 | 23100 | 23100 | 195 |
| 379 | 20230821 | 123200 | 2797323650 | 23150 | 23150 | 23150 | 23150 | 47 |
| 380 | 20230821 | 123100 | 2796235600 | 23100 | 23150 | 23150 | 23100 | 94 |
| 381 | 20230821 | 123000 | 2794060100 | 23100 | 23100 | 23100 | 23100 | 55 |
| 382 | 20230821 | 122900 | 2792789600 | 23100 | 23100 | 23100 | 23100 | 219 |
| 383 | 20230821 | 122800 | 2787730700 | 23100 | 23100 | 23100 | 23100 | 5 |
| 384 | 20230821 | 122700 | 2787615200 | 23150 | 23150 | 23150 | 23150 | 55 |
| 385 | 20230821 | 122600 | 2786341950 | 23100 | 23150 | 23150 | 23100 | 134 |
| 386 | 20230821 | 122500 | 2783240300 | 23150 | 23100 | 23150 | 23100 | 28 |
| 387 | 20230821 | 122400 | 2782592150 | 23150 | 23150 | 23150 | 23150 | 9 |
| 388 | 20230821 | 122300 | 2782383800 | 23150 | 23100 | 23150 | 23100 | 16 |
| 389 | 20230821 | 122200 | 2782013650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 390 | 20230821 | 122100 | 2782013650 | 23100 | 23150 | 23150 | 23100 | 42 |
| 391 | 20230821 | 122000 | 2781041550 | 23150 | 23100 | 23150 | 23100 | 65 |
| 392 | 20230821 | 121900 | 2779537300 | 23100 | 23100 | 23100 | 23100 | 25 |
| 393 | 20230821 | 121800 | 2778959800 | 23100 | 23200 | 23200 | 23100 | 86 |
| 394 | 20230821 | 121700 | 2776972800 | 23200 | 23150 | 23200 | 23100 | 254 |
| 395 | 20230821 | 121600 | 2771092850 | 23150 | 23150 | 23150 | 23150 | 45 |
| 396 | 20230821 | 121500 | 2770051100 | 23150 | 23150 | 23200 | 23100 | 308 |
| 397 | 20230821 | 121400 | 2762910150 | 23100 | 23150 | 23200 | 23100 | 243 |
| 398 | 20230821 | 121300 | 2757280800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 399 | 20230821 | 121200 | 2757280800 | 23100 | 23100 | 23100 | 23100 | 13 |
| 400 | 20230821 | 121100 | 2756980500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 401 | 20230821 | 121000 | 2756980500 | 23100 | 23150 | 23150 | 23100 | 64 |
| 402 | 20230821 | 120900 | 2755499200 | 23150 | 23150 | 23150 | 23150 | 183 |
| 403 | 20230821 | 120800 | 2751262750 | 23150 | 23150 | 23150 | 23150 | 264 |
| 404 | 20230821 | 120700 | 2745151150 | 23100 | 23100 | 23100 | 23100 | 77 |
| 405 | 20230821 | 120600 | 2743372450 | 23100 | 23100 | 23100 | 23100 | 20 |
| 406 | 20230821 | 120500 | 2742910450 | 23050 | 23050 | 23100 | 23050 | 1016 |
| 407 | 20230821 | 120400 | 2719473600 | 23000 | 23050 | 23050 | 23000 | 154 |
| 408 | 20230821 | 120300 | 2715923950 | 23000 | 23050 | 23050 | 23000 | 128 |
| 409 | 20230821 | 120200 | 2712974300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 410 | 20230821 | 120100 | 2712974300 | 23000 | 23000 | 23050 | 23000 | 104 |
| 411 | 20230821 | 120000 | 2710577800 | 23000 | 23000 | 23000 | 23000 | 17 |
| 412 | 20230821 | 115900 | 2710186800 | 23000 | 23050 | 23050 | 23000 | 76 |
| 413 | 20230821 | 115800 | 2708435800 | 23000 | 23000 | 23000 | 23000 | 16 |
| 414 | 20230821 | 115700 | 2708067800 | 23000 | 23000 | 23000 | 23000 | 2 |
| 415 | 20230821 | 115600 | 2708021800 | 23000 | 23000 | 23000 | 23000 | 6 |
| 416 | 20230821 | 115500 | 2707883800 | 23000 | 23000 | 23000 | 23000 | 123 |
| 417 | 20230821 | 115400 | 2705054800 | 23000 | 23000 | 23000 | 23000 | 112 |
| 418 | 20230821 | 115300 | 2702478800 | 23000 | 23000 | 23050 | 23000 | 86 |
| 419 | 20230821 | 115200 | 2700497050 | 23000 | 23000 | 23000 | 23000 | 392 |
| 420 | 20230821 | 115100 | 2691481050 | 23000 | 23000 | 23000 | 23000 | 15 |
| 421 | 20230821 | 115000 | 2691136050 | 23000 | 23000 | 23050 | 23000 | 25 |
| 422 | 20230821 | 114900 | 2690559950 | 23000 | 23000 | 23000 | 23000 | 207 |
| 423 | 20230821 | 114800 | 2685798950 | 23000 | 23050 | 23050 | 23000 | 159 |
| 424 | 20230821 | 114700 | 2682137900 | 23000 | 23000 | 23000 | 23000 | 16 |
| 425 | 20230821 | 114600 | 2681769900 | 23000 | 23000 | 23050 | 23000 | 15 |
| 426 | 20230821 | 114500 | 2681424750 | 23000 | 23000 | 23000 | 23000 | 85 |
| 427 | 20230821 | 114400 | 2679469750 | 23000 | 23000 | 23000 | 23000 | 11 |
| 428 | 20230821 | 114300 | 2679216750 | 23000 | 23000 | 23000 | 23000 | 254 |
| 429 | 20230821 | 114200 | 2673374750 | 23000 | 23000 | 23000 | 23000 | 187 |
| 430 | 20230821 | 114100 | 2669073750 | 23000 | 23000 | 23000 | 23000 | 11 |
| 431 | 20230821 | 114000 | 2668820750 | 23000 | 23000 | 23000 | 23000 | 14 |
| 432 | 20230821 | 113900 | 2668498750 | 23000 | 23000 | 23050 | 23000 | 401 |
| 433 | 20230821 | 113800 | 2659273000 | 22950 | 22950 | 22950 | 22950 | 7 |
| 434 | 20230821 | 113700 | 2659112350 | 22950 | 22950 | 23000 | 22950 | 450 |
| 435 | 20230821 | 113600 | 2648774850 | 22950 | 22950 | 23000 | 22950 | 59 |
| 436 | 20230821 | 113500 | 2647418650 | 22950 | 22950 | 22950 | 22950 | 11 |
| 437 | 20230821 | 113400 | 2647166200 | 22950 | 23000 | 23000 | 22950 | 21 |
| 438 | 20230821 | 113300 | 2646683750 | 22950 | 22950 | 23000 | 22950 | 19 |
| 439 | 20230821 | 113200 | 2646247100 | 22950 | 22950 | 22950 | 22950 | 55 |
| 440 | 20230821 | 113100 | 2644984850 | 23000 | 22950 | 23000 | 22950 | 14 |
| 441 | 20230821 | 113000 | 2644663400 | 22950 | 22950 | 22950 | 22950 | 101 |
| 442 | 20230821 | 112900 | 2642345450 | 22950 | 22950 | 22950 | 22950 | 17 |
| 443 | 20230821 | 112800 | 2641955300 | 22950 | 22950 | 22950 | 22950 | 231 |
| 444 | 20230821 | 112700 | 2636653850 | 22900 | 22950 | 22950 | 22900 | 15 |
| 445 | 20230821 | 112600 | 2636310200 | 22900 | 22900 | 22900 | 22900 | 91 |
| 446 | 20230821 | 112500 | 2634226300 | 22900 | 22900 | 22900 | 22900 | 12 |
| 447 | 20230821 | 112400 | 2633951500 | 22900 | 22900 | 22900 | 22900 | 1009 |
| 448 | 20230821 | 112300 | 2610845400 | 22900 | 22950 | 22950 | 22900 | 166 |
| 449 | 20230821 | 112200 | 2607035750 | 22950 | 22950 | 22950 | 22900 | 71 |
| 450 | 20230821 | 112100 | 2605407250 | 22900 | 22950 | 22950 | 22900 | 1285 |
| 451 | 20230821 | 112000 | 2575927650 | 22950 | 22950 | 23000 | 22950 | 175 |
| 452 | 20230821 | 111900 | 2571903400 | 22950 | 22950 | 23000 | 22950 | 1551 |
| 453 | 20230821 | 111800 | 2536243450 | 22900 | 22900 | 22900 | 22900 | 2 |
| 454 | 20230821 | 111700 | 2536197650 | 22900 | 22900 | 22900 | 22900 | 251 |
| 455 | 20230821 | 111600 | 2530449750 | 22900 | 22900 | 22900 | 22900 | 1137 |
| 456 | 20230821 | 111500 | 2504412450 | 22900 | 22900 | 22950 | 22900 | 141 |
| 457 | 20230821 | 111400 | 2501183450 | 22900 | 22900 | 22950 | 22900 | 328 |
| 458 | 20230821 | 111300 | 2493672200 | 22900 | 22900 | 22950 | 22900 | 229 |
| 459 | 20230821 | 111200 | 2488425550 | 22900 | 22900 | 22900 | 22900 | 127 |
| 460 | 20230821 | 111100 | 2485517250 | 22900 | 22900 | 22950 | 22900 | 304 |
| 461 | 20230821 | 111000 | 2478546250 | 22900 | 22900 | 22900 | 22900 | 193 |
| 462 | 20230821 | 110900 | 2474126550 | 22950 | 22950 | 22950 | 22900 | 163 |
| 463 | 20230821 | 110800 | 2470388750 | 22950 | 22900 | 22950 | 22900 | 192 |
| 464 | 20230821 | 110700 | 2465989100 | 22900 | 22900 | 22950 | 22900 | 222 |
| 465 | 20230821 | 110600 | 2460900900 | 22900 | 22900 | 22900 | 22900 | 131 |
| 466 | 20230821 | 110500 | 2457901000 | 22900 | 22900 | 22900 | 22900 | 122 |
| 467 | 20230821 | 110400 | 2455107200 | 22900 | 22850 | 22950 | 22850 | 659 |
| 468 | 20230821 | 110300 | 2440008800 | 22850 | 22900 | 22900 | 22850 | 1519 |
| 469 | 20230821 | 110200 | 2405227250 | 22950 | 22900 | 22950 | 22900 | 210 |
| 470 | 20230821 | 110100 | 2400415500 | 22900 | 22900 | 22900 | 22900 | 442 |
| 471 | 20230821 | 110000 | 2390293700 | 22900 | 22900 | 22900 | 22900 | 106 |
| 472 | 20230821 | 105900 | 2387866300 | 22850 | 22900 | 22900 | 22850 | 183 |
| 473 | 20230821 | 105800 | 2383680250 | 22900 | 22900 | 22900 | 22900 | 641 |
| 474 | 20230821 | 105700 | 2369001350 | 22900 | 22900 | 22900 | 22900 | 1175 |
| 475 | 20230821 | 105600 | 2342093850 | 22900 | 22850 | 22950 | 22850 | 3428 |
| 476 | 20230821 | 105500 | 2263427200 | 22850 | 22900 | 22900 | 22850 | 2431 |
| 477 | 20230821 | 105400 | 2207866500 | 22900 | 22900 | 22900 | 22900 | 171 |
| 478 | 20230821 | 105300 | 2203950600 | 22900 | 22950 | 22950 | 22900 | 1612 |
| 479 | 20230821 | 105200 | 2167017000 | 22950 | 23000 | 23000 | 22950 | 507 |
| 480 | 20230821 | 105100 | 2155373200 | 22950 | 22950 | 22950 | 22950 | 611 |
| 481 | 20230821 | 105000 | 2141350750 | 22950 | 23000 | 23000 | 22950 | 315 |
| 482 | 20230821 | 104900 | 2134111900 | 23000 | 23000 | 23000 | 23000 | 902 |
| 483 | 20230821 | 104800 | 2113365900 | 23000 | 23000 | 23000 | 23000 | 533 |
| 484 | 20230821 | 104700 | 2101106900 | 23050 | 23000 | 23050 | 23000 | 681 |
| 485 | 20230821 | 104600 | 2085416350 | 23050 | 23000 | 23050 | 23000 | 371 |
| 486 | 20230821 | 104500 | 2076864900 | 23050 | 23000 | 23050 | 23000 | 48 |
| 487 | 20230821 | 104400 | 2075760350 | 23000 | 23050 | 23050 | 23000 | 133 |
| 488 | 20230821 | 104300 | 2072695300 | 23000 | 23100 | 23100 | 23000 | 428 |
| 489 | 20230821 | 104200 | 2062839850 | 23150 | 23050 | 23150 | 23000 | 51 |
| 490 | 20230821 | 104100 | 2061663750 | 23000 | 23050 | 23100 | 23000 | 55 |
| 491 | 20230821 | 104000 | 2060396150 | 23050 | 23000 | 23050 | 23000 | 53 |
| 492 | 20230821 | 103900 | 2059176350 | 23000 | 23000 | 23050 | 23000 | 267 |
| 493 | 20230821 | 103800 | 2053033350 | 22950 | 23000 | 23000 | 22950 | 21 |
| 494 | 20230821 | 103700 | 2052550650 | 22950 | 23000 | 23000 | 22950 | 76 |
| 495 | 20230821 | 103600 | 2050803200 | 23000 | 23000 | 23000 | 22950 | 777 |
| 496 | 20230821 | 103500 | 2032932500 | 23050 | 23000 | 23050 | 23000 | 44 |
| 497 | 20230821 | 103400 | 2031918800 | 23000 | 23050 | 23050 | 23000 | 679 |
| 498 | 20230821 | 103300 | 2016267900 | 23050 | 23050 | 23050 | 23050 | 3 |
| 499 | 20230821 | 103200 | 2016198750 | 23050 | 23150 | 23150 | 23050 | 3433 |
| 500 | 20230821 | 103100 | 1936744150 | 23150 | 23150 | 23150 | 23150 | 2 |
| 501 | 20230821 | 103000 | 1936697850 | 23150 | 23200 | 23200 | 23150 | 63 |
| 502 | 20230821 | 102900 | 1935236750 | 23150 | 23200 | 23200 | 23150 | 106 |
| 503 | 20230821 | 102800 | 1932777850 | 23200 | 23150 | 23200 | 23150 | 22 |
| 504 | 20230821 | 102700 | 1932267550 | 23200 | 23100 | 23200 | 23100 | 567 |
| 505 | 20230821 | 102600 | 1919130600 | 23050 | 23050 | 23050 | 23050 | 8 |
| 506 | 20230821 | 102500 | 1918946200 | 23150 | 23150 | 23150 | 23100 | 652 |
| 507 | 20230821 | 102400 | 1903877900 | 23100 | 23100 | 23100 | 23100 | 14 |
| 508 | 20230821 | 102300 | 1903554500 | 23100 | 23100 | 23150 | 23100 | 57 |
| 509 | 20230821 | 102200 | 1902235050 | 23150 | 23150 | 23200 | 23150 | 66 |
| 510 | 20230821 | 102100 | 1900706900 | 23150 | 23150 | 23150 | 23150 | 2 |
| 511 | 20230821 | 102000 | 1900660600 | 23200 | 23100 | 23200 | 23100 | 1395 |
| 512 | 20230821 | 101900 | 1868324250 | 23150 | 23100 | 23150 | 23100 | 527 |
| 513 | 20230821 | 101800 | 1856150100 | 23050 | 22950 | 23050 | 22950 | 1011 |
| 514 | 20230821 | 101700 | 1832879000 | 22950 | 23000 | 23000 | 22950 | 2769 |
| 515 | 20230821 | 101600 | 1769303250 | 23000 | 23150 | 23150 | 23000 | 4544 |
| 516 | 20230821 | 101500 | 1664389550 | 23150 | 23150 | 23150 | 23150 | 501 |
| 517 | 20230821 | 101400 | 1652791400 | 23150 | 23200 | 23200 | 23150 | 14 |
| 518 | 20230821 | 101300 | 1652466700 | 23150 | 23150 | 23150 | 23150 | 74 |
| 519 | 20230821 | 101200 | 1650753600 | 23150 | 23150 | 23150 | 23100 | 359 |
| 520 | 20230821 | 101100 | 1642442850 | 23100 | 23200 | 23200 | 23100 | 1162 |
| 521 | 20230821 | 101000 | 1615542100 | 23150 | 23150 | 23150 | 23150 | 2 |
| 522 | 20230821 | 100900 | 1615495800 | 23150 | 23150 | 23200 | 23150 | 13 |
| 523 | 20230821 | 100800 | 1615194800 | 23150 | 23100 | 23200 | 23100 | 752 |
| 524 | 20230821 | 100700 | 1597756700 | 23150 | 23100 | 23150 | 23100 | 242 |
| 525 | 20230821 | 100600 | 1592154550 | 23150 | 23150 | 23150 | 23100 | 1846 |
| 526 | 20230821 | 100500 | 1549419750 | 23150 | 23150 | 23150 | 23150 | 3 |
| 527 | 20230821 | 100400 | 1549350300 | 23150 | 23150 | 23200 | 23150 | 1216 |
| 528 | 20230821 | 100300 | 1521146800 | 23200 | 23150 | 23200 | 23150 | 132 |
| 529 | 20230821 | 100200 | 1518085000 | 23150 | 23050 | 23150 | 23050 | 913 |
| 530 | 20230821 | 100100 | 1496982600 | 23050 | 23050 | 23100 | 23050 | 93 |
| 531 | 20230821 | 100000 | 1494834950 | 23050 | 23100 | 23100 | 23050 | 654 |
| 532 | 20230821 | 095900 | 1479727650 | 23050 | 23050 | 23100 | 23050 | 12 |
| 533 | 20230821 | 095800 | 1479451000 | 23050 | 23100 | 23100 | 23050 | 142 |
| 534 | 20230821 | 095700 | 1476171750 | 23050 | 23100 | 23100 | 23050 | 71 |
| 535 | 20230821 | 095600 | 1474532800 | 23100 | 23050 | 23100 | 23050 | 53 |
| 536 | 20230821 | 095500 | 1473308650 | 23100 | 23050 | 23100 | 23050 | 266 |
| 537 | 20230821 | 095400 | 1467169000 | 23050 | 23000 | 23050 | 23000 | 386 |
| 538 | 20230821 | 095300 | 1458272750 | 23000 | 22900 | 23000 | 22900 | 2143 |
| 539 | 20230821 | 095200 | 1408999050 | 22900 | 22900 | 22950 | 22900 | 745 |
| 540 | 20230821 | 095100 | 1391938500 | 22900 | 22900 | 22950 | 22900 | 651 |
| 541 | 20230821 | 095000 | 1377000300 | 22900 | 22900 | 22900 | 22900 | 1 |
| 542 | 20230821 | 094900 | 1376977400 | 22900 | 22950 | 22950 | 22900 | 906 |
| 543 | 20230821 | 094800 | 1356185300 | 23000 | 22950 | 23000 | 22950 | 139 |
| 544 | 20230821 | 094700 | 1352991100 | 22950 | 22950 | 23000 | 22950 | 25 |
| 545 | 20230821 | 094600 | 1352417050 | 22950 | 22900 | 22950 | 22900 | 3537 |
| 546 | 20230821 | 094500 | 1271243050 | 22900 | 22900 | 22900 | 22900 | 127 |
| 547 | 20230821 | 094400 | 1268334750 | 22900 | 22900 | 22900 | 22900 | 368 |
| 548 | 20230821 | 094300 | 1259907550 | 22900 | 22850 | 22900 | 22850 | 623 |
| 549 | 20230821 | 094200 | 1245640900 | 22850 | 22900 | 22900 | 22850 | 36 |
| 550 | 20230821 | 094100 | 1244817100 | 22900 | 22850 | 22900 | 22850 | 172 |
| 551 | 20230821 | 094000 | 1240883600 | 22850 | 22850 | 22900 | 22850 | 616 |
| 552 | 20230821 | 093900 | 1226807950 | 22850 | 22850 | 22850 | 22850 | 57 |
| 553 | 20230821 | 093800 | 1225505500 | 22850 | 22850 | 22900 | 22850 | 198 |
| 554 | 20230821 | 093700 | 1220975900 | 22850 | 22800 | 22900 | 22800 | 2405 |
| 555 | 20230821 | 093600 | 1165931200 | 22850 | 22850 | 22850 | 22800 | 177 |
| 556 | 20230821 | 093500 | 1161886800 | 22850 | 22800 | 22850 | 22800 | 286 |
| 557 | 20230821 | 093400 | 1155351800 | 22850 | 22850 | 22850 | 22800 | 2554 |
| 558 | 20230821 | 093300 | 1097117700 | 22800 | 22850 | 22850 | 22800 | 2180 |
| 559 | 20230821 | 093200 | 1047360900 | 22800 | 22900 | 22900 | 22800 | 3089 |
| 560 | 20230821 | 093100 | 976729000 | 22950 | 22950 | 23000 | 22950 | 2794 |
| 561 | 20230821 | 093000 | 912549400 | 22950 | 22950 | 23000 | 22950 | 25 |
| 562 | 20230821 | 092900 | 911975000 | 23000 | 23000 | 23000 | 22950 | 146 |
| 563 | 20230821 | 092800 | 908621950 | 23000 | 22900 | 23000 | 22900 | 1060 |
| 564 | 20230821 | 092700 | 884321200 | 22900 | 23050 | 23050 | 22900 | 3382 |
| 565 | 20230821 | 092600 | 806694600 | 23000 | 22950 | 23000 | 22950 | 2392 |
| 566 | 20230821 | 092500 | 751751500 | 22950 | 23000 | 23000 | 22950 | 74 |
| 567 | 20230821 | 092400 | 750053100 | 23000 | 23000 | 23050 | 22950 | 624 |
| 568 | 20230821 | 092300 | 735709650 | 23000 | 23050 | 23050 | 22900 | 312 |
| 569 | 20230821 | 092200 | 728535250 | 22950 | 23000 | 23050 | 22900 | 940 |
| 570 | 20230821 | 092100 | 706981900 | 23050 | 23000 | 23050 | 23000 | 1884 |
| 571 | 20230821 | 092000 | 663628750 | 23050 | 23100 | 23100 | 23000 | 19 |
| 572 | 20230821 | 091900 | 663191300 | 23050 | 22850 | 23100 | 22850 | 995 |
| 573 | 20230821 | 091800 | 640325750 | 22850 | 23000 | 23000 | 22850 | 1602 |
| 574 | 20230821 | 091700 | 603642950 | 23000 | 22950 | 23000 | 22950 | 84 |
| 575 | 20230821 | 091600 | 601714850 | 22950 | 22900 | 23000 | 22900 | 653 |
| 576 | 20230821 | 091500 | 586710900 | 22950 | 23050 | 23050 | 22950 | 1938 |
| 577 | 20230821 | 091400 | 542149800 | 23050 | 23050 | 23100 | 23050 | 375 |
| 578 | 20230821 | 091300 | 533505050 | 23100 | 23100 | 23100 | 23100 | 13 |
| 579 | 20230821 | 091200 | 533204750 | 23100 | 23100 | 23100 | 23100 | 5 |
| 580 | 20230821 | 091100 | 533089250 | 23100 | 23100 | 23100 | 23050 | 297 |
| 581 | 20230821 | 091000 | 526236500 | 23100 | 23250 | 23250 | 23100 | 952 |
| 582 | 20230821 | 090900 | 504224400 | 23250 | 23200 | 23300 | 23200 | 44 |
| 583 | 20230821 | 090800 | 503202150 | 23200 | 23150 | 23200 | 23100 | 1405 |
| 584 | 20230821 | 090700 | 470631150 | 23150 | 23000 | 23150 | 22900 | 3917 |
| 585 | 20230821 | 090600 | 380410900 | 23050 | 23050 | 23050 | 22900 | 1419 |
| 586 | 20230821 | 090500 | 347829300 | 23050 | 23050 | 23150 | 22950 | 2776 |
| 587 | 20230821 | 090400 | 283879950 | 23050 | 23050 | 23100 | 23000 | 1718 |
| 588 | 20230821 | 090300 | 244293300 | 23100 | 23050 | 23150 | 23050 | 2942 |
| 589 | 20230821 | 090200 | 176364400 | 23050 | 23150 | 23200 | 23000 | 4186 |
| 590 | 20230821 | 090100 | 79721500 | 23150 | 23200 | 23200 | 23150 | 567 |
| 591 | 20230821 | 090000 | 66583400 | 23200 | 23000 | 23200 | 23000 | 2586 |