30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 3 | 20230821 | 183000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230821 | 182900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230821 | 182800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230821 | 182700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230821 | 182600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230821 | 182500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230821 | 182400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230821 | 182300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230821 | 182200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230821 | 182100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230821 | 182000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230821 | 181900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230821 | 181800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230821 | 181700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230821 | 181600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230821 | 181500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230821 | 181400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230821 | 181300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230821 | 181200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230821 | 181100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230821 | 181000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230821 | 180900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230821 | 180800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230821 | 180700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230821 | 180600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230821 | 180500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230821 | 180400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230821 | 180300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230821 | 180200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230821 | 180100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 33 | 20230821 | 180000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230821 | 175900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230821 | 175800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230821 | 175700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230821 | 175600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230821 | 175500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230821 | 175400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230821 | 175300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230821 | 175200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230821 | 175100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230821 | 175000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230821 | 174900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230821 | 174800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230821 | 174700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230821 | 174600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230821 | 174500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230821 | 174400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230821 | 174300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230821 | 174200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230821 | 174100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230821 | 174000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230821 | 173900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230821 | 173800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230821 | 173700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230821 | 173600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230821 | 173500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230821 | 173400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230821 | 173300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230821 | 173200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230821 | 173100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 63 | 20230821 | 173000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230821 | 172900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230821 | 172800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230821 | 172700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230821 | 172600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230821 | 172500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230821 | 172400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230821 | 172300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230821 | 172200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230821 | 172100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230821 | 172000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230821 | 171900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230821 | 171800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230821 | 171700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230821 | 171600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230821 | 171500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230821 | 171400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230821 | 171300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230821 | 171200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230821 | 171100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230821 | 171000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230821 | 170900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230821 | 170800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230821 | 170700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230821 | 170600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230821 | 170500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230821 | 170400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230821 | 170300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230821 | 170200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230821 | 170100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 93 | 20230821 | 170000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230821 | 165900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230821 | 165800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230821 | 165700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230821 | 165600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230821 | 165500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230821 | 165400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230821 | 165300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230821 | 165200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230821 | 165100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230821 | 165000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230821 | 164900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230821 | 164800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230821 | 164700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230821 | 164600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230821 | 164500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230821 | 164400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230821 | 164300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230821 | 164200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230821 | 164100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230821 | 164000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230821 | 163900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230821 | 163800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230821 | 163700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230821 | 163600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230821 | 163500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230821 | 163400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230821 | 163300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230821 | 163200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230821 | 163100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 123 | 20230821 | 163000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230821 | 162900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230821 | 162800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230821 | 162700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230821 | 162600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230821 | 162500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230821 | 162400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230821 | 162300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230821 | 162200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230821 | 162100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230821 | 162000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230821 | 161900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230821 | 161800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230821 | 161700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230821 | 161600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230821 | 161500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230821 | 161400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230821 | 161300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230821 | 161200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230821 | 161100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230821 | 161000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230821 | 160900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230821 | 160800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230821 | 160700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230821 | 160600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230821 | 160500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230821 | 160400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230821 | 160300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230821 | 160200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230821 | 160100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 153 | 20230821 | 160000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230821 | 155900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230821 | 155800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230821 | 155700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230821 | 155600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230821 | 155500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230821 | 155400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230821 | 155300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230821 | 155200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230821 | 155100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230821 | 155000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230821 | 154900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230821 | 154800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230821 | 154700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230821 | 154600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230821 | 154500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230821 | 154400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230821 | 154300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230821 | 154200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230821 | 154100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230821 | 154000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230821 | 153900 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230821 | 153800 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230821 | 153700 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230821 | 153600 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230821 | 153500 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230821 | 153400 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230821 | 153300 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230821 | 153200 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230821 | 153100 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 183 | 20230821 | 153000 | 1254974250 | 22850 | 22850 | 22850 | 22850 | 676 |
| 184 | 20230821 | 152900 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230821 | 152800 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230821 | 152700 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230821 | 152600 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230821 | 152500 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230821 | 152400 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230821 | 152300 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230821 | 152200 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230821 | 152100 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230821 | 152000 | 1239527650 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230821 | 151900 | 1239527650 | 22850 | 22750 | 22850 | 22750 | 253 |
| 195 | 20230821 | 151800 | 1233750250 | 22850 | 22850 | 22850 | 22750 | 68 |
| 196 | 20230821 | 151700 | 1232201750 | 22800 | 22800 | 22800 | 22800 | 0 |
| 197 | 20230821 | 151600 | 1232201750 | 22800 | 22850 | 22850 | 22800 | 221 |
| 198 | 20230821 | 151500 | 1227162750 | 22850 | 22800 | 22850 | 22800 | 310 |
| 199 | 20230821 | 151400 | 1220092600 | 22800 | 22800 | 22800 | 22800 | 56 |
| 200 | 20230821 | 151300 | 1218815800 | 22850 | 22800 | 22850 | 22650 | 734 |
| 201 | 20230821 | 151200 | 1202159700 | 22850 | 22800 | 22850 | 22800 | 4 |
| 202 | 20230821 | 151100 | 1202068450 | 22850 | 22850 | 22850 | 22850 | 5 |
| 203 | 20230821 | 151000 | 1201954200 | 22900 | 22850 | 22900 | 22850 | 446 |
| 204 | 20230821 | 150900 | 1191745450 | 22850 | 22850 | 22850 | 22850 | 50 |
| 205 | 20230821 | 150800 | 1190602950 | 22850 | 23000 | 23000 | 22850 | 939 |
| 206 | 20230821 | 150700 | 1169114200 | 23000 | 23000 | 23000 | 23000 | 21 |
| 207 | 20230821 | 150600 | 1168631200 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20230821 | 150500 | 1168631200 | 22900 | 22900 | 22900 | 22900 | 4 |
| 209 | 20230821 | 150400 | 1168539600 | 23050 | 23000 | 23050 | 23000 | 299 |
| 210 | 20230821 | 150300 | 1161653900 | 23000 | 23000 | 23000 | 23000 | 52 |
| 211 | 20230821 | 150200 | 1160457900 | 23000 | 23000 | 23000 | 23000 | 50 |
| 212 | 20230821 | 150100 | 1159307900 | 23000 | 22850 | 23000 | 22850 | 720 |
| 213 | 20230821 | 150000 | 1142748550 | 22850 | 22850 | 22850 | 22850 | 36 |
| 214 | 20230821 | 145900 | 1141925950 | 22950 | 23050 | 23050 | 22950 | 326 |
| 215 | 20230821 | 145800 | 1134442900 | 23000 | 23000 | 23050 | 23000 | 204 |
| 216 | 20230821 | 145700 | 1129750800 | 22950 | 23000 | 23000 | 22950 | 41 |
| 217 | 20230821 | 145600 | 1128809800 | 23000 | 22950 | 23000 | 22950 | 435 |
| 218 | 20230821 | 145500 | 1118824050 | 22900 | 22950 | 22950 | 22900 | 415 |
| 219 | 20230821 | 145400 | 1109317500 | 22950 | 22950 | 22950 | 22950 | 143 |
| 220 | 20230821 | 145300 | 1106035650 | 22950 | 23000 | 23000 | 22950 | 46 |
| 221 | 20230821 | 145200 | 1104979750 | 23000 | 22950 | 23000 | 22850 | 640 |
| 222 | 20230821 | 145100 | 1090283050 | 22950 | 22850 | 22950 | 22850 | 51 |
| 223 | 20230821 | 145000 | 1089117600 | 22850 | 22850 | 22850 | 22850 | 60 |
| 224 | 20230821 | 144900 | 1087746600 | 22850 | 22850 | 22850 | 22850 | 51 |
| 225 | 20230821 | 144800 | 1086581250 | 22900 | 22900 | 22900 | 22900 | 255 |
| 226 | 20230821 | 144700 | 1080741750 | 22900 | 22750 | 22900 | 22750 | 250 |
| 227 | 20230821 | 144600 | 1075022350 | 22800 | 22800 | 22800 | 22800 | 70 |
| 228 | 20230821 | 144500 | 1073426350 | 22800 | 22800 | 22800 | 22800 | 0 |
| 229 | 20230821 | 144400 | 1073426350 | 22800 | 22750 | 22850 | 22750 | 630 |
| 230 | 20230821 | 144300 | 1059086100 | 22700 | 22750 | 22750 | 22700 | 211 |
| 231 | 20230821 | 144200 | 1054293400 | 22700 | 22700 | 22700 | 22700 | 261 |
| 232 | 20230821 | 144100 | 1048368700 | 22700 | 22700 | 22700 | 22700 | 5 |
| 233 | 20230821 | 144000 | 1048255200 | 22700 | 22700 | 22700 | 22700 | 1 |
| 234 | 20230821 | 143900 | 1048232500 | 22700 | 22700 | 22700 | 22700 | 43 |
| 235 | 20230821 | 143800 | 1047256400 | 22700 | 22700 | 22700 | 22700 | 176 |
| 236 | 20230821 | 143700 | 1043261200 | 22700 | 22700 | 22700 | 22700 | 47 |
| 237 | 20230821 | 143600 | 1042194300 | 22700 | 22700 | 22700 | 22700 | 59 |
| 238 | 20230821 | 143500 | 1040855000 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20230821 | 143400 | 1040855000 | 22700 | 22700 | 22700 | 22700 | 31 |
| 240 | 20230821 | 143300 | 1040151300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20230821 | 143200 | 1040151300 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20230821 | 143100 | 1040151300 | 22650 | 22650 | 22650 | 22650 | 32 |
| 243 | 20230821 | 143000 | 1039426500 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20230821 | 142900 | 1039426500 | 22650 | 22650 | 22650 | 22650 | 30 |
| 245 | 20230821 | 142800 | 1038747000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 246 | 20230821 | 142700 | 1038747000 | 22750 | 22700 | 22750 | 22700 | 391 |
| 247 | 20230821 | 142600 | 1029866850 | 22700 | 22750 | 22750 | 22700 | 34 |
| 248 | 20230821 | 142500 | 1029094900 | 22700 | 22700 | 22700 | 22700 | 49 |
| 249 | 20230821 | 142400 | 1027982600 | 22700 | 22700 | 22700 | 22700 | 251 |
| 250 | 20230821 | 142300 | 1022284900 | 22700 | 22750 | 22750 | 22700 | 172 |
| 251 | 20230821 | 142200 | 1018379400 | 22700 | 22750 | 22750 | 22700 | 99 |
| 252 | 20230821 | 142100 | 1016127200 | 22750 | 22800 | 22800 | 22750 | 51 |
| 253 | 20230821 | 142000 | 1014965900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 254 | 20230821 | 141900 | 1014965900 | 22800 | 22800 | 22800 | 22800 | 79 |
| 255 | 20230821 | 141800 | 1013164700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 256 | 20230821 | 141700 | 1013164700 | 22800 | 22800 | 22800 | 22800 | 0 |
| 257 | 20230821 | 141600 | 1013164700 | 22800 | 22800 | 22800 | 22800 | 257 |
| 258 | 20230821 | 141500 | 1007305100 | 22800 | 22800 | 22800 | 22800 | 7 |
| 259 | 20230821 | 141400 | 1007145500 | 22800 | 22800 | 22800 | 22800 | 1 |
| 260 | 20230821 | 141300 | 1007122700 | 22800 | 22800 | 22800 | 22800 | 2 |
| 261 | 20230821 | 141200 | 1007077100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20230821 | 141100 | 1007077100 | 22750 | 22750 | 22800 | 22750 | 334 |
| 263 | 20230821 | 141000 | 999465650 | 22750 | 22750 | 22750 | 22750 | 108 |
| 264 | 20230821 | 140900 | 997008650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20230821 | 140800 | 997008650 | 22700 | 22700 | 22700 | 22700 | 37 |
| 266 | 20230821 | 140700 | 996168750 | 22700 | 22700 | 22700 | 22700 | 95 |
| 267 | 20230821 | 140600 | 994012250 | 22700 | 22700 | 22700 | 22700 | 88 |
| 268 | 20230821 | 140500 | 992014650 | 22800 | 22800 | 22800 | 22800 | 1 |
| 269 | 20230821 | 140400 | 991991850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20230821 | 140300 | 991991850 | 22700 | 22700 | 22700 | 22700 | 31 |
| 271 | 20230821 | 140200 | 991288150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 272 | 20230821 | 140100 | 991288150 | 22800 | 22750 | 22800 | 22750 | 182 |
| 273 | 20230821 | 140000 | 987147600 | 22800 | 22800 | 22800 | 22800 | 2 |
| 274 | 20230821 | 135900 | 987102000 | 22800 | 22800 | 22800 | 22800 | 0 |
| 275 | 20230821 | 135800 | 987102000 | 22800 | 22800 | 22800 | 22800 | 79 |
| 276 | 20230821 | 135700 | 985300800 | 22800 | 22800 | 22800 | 22800 | 133 |
| 277 | 20230821 | 135600 | 982268400 | 22850 | 22800 | 22850 | 22800 | 37 |
| 278 | 20230821 | 135500 | 981424500 | 22850 | 22850 | 22850 | 22850 | 50 |
| 279 | 20230821 | 135400 | 980282000 | 22800 | 22800 | 22800 | 22800 | 50 |
| 280 | 20230821 | 135300 | 979142000 | 22800 | 22800 | 22800 | 22800 | 125 |
| 281 | 20230821 | 135200 | 976292000 | 22850 | 22850 | 22850 | 22850 | 2 |
| 282 | 20230821 | 135100 | 976246300 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20230821 | 135000 | 976246300 | 22850 | 22850 | 22850 | 22850 | 54 |
| 284 | 20230821 | 134900 | 975012400 | 22900 | 22850 | 22900 | 22850 | 27 |
| 285 | 20230821 | 134800 | 974395250 | 22850 | 22850 | 22850 | 22850 | 69 |
| 286 | 20230821 | 134700 | 972818600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 287 | 20230821 | 134600 | 972818600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 288 | 20230821 | 134500 | 972818600 | 22900 | 22900 | 22900 | 22900 | 23 |
| 289 | 20230821 | 134400 | 972291900 | 22900 | 22900 | 22900 | 22900 | 23 |
| 290 | 20230821 | 134300 | 971765200 | 22900 | 22900 | 22950 | 22900 | 55 |
| 291 | 20230821 | 134200 | 970505650 | 22900 | 22900 | 22900 | 22900 | 51 |
| 292 | 20230821 | 134100 | 969337750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 293 | 20230821 | 134000 | 969337750 | 22900 | 22950 | 22950 | 22900 | 189 |
| 294 | 20230821 | 133900 | 965001800 | 23000 | 23000 | 23000 | 23000 | 245 |
| 295 | 20230821 | 133800 | 959366800 | 23000 | 23000 | 23000 | 23000 | 148 |
| 296 | 20230821 | 133700 | 955962800 | 23000 | 23000 | 23000 | 23000 | 75 |
| 297 | 20230821 | 133600 | 954237800 | 23050 | 23050 | 23050 | 23050 | 96 |
| 298 | 20230821 | 133500 | 952025000 | 23100 | 23200 | 23200 | 23100 | 108 |
| 299 | 20230821 | 133400 | 949525450 | 23150 | 23150 | 23150 | 23150 | 7 |
| 300 | 20230821 | 133300 | 949363400 | 23200 | 23150 | 23250 | 23150 | 101 |
| 301 | 20230821 | 133200 | 947019750 | 23250 | 23250 | 23250 | 23250 | 359 |
| 302 | 20230821 | 133100 | 938673000 | 23250 | 23150 | 23250 | 23150 | 877 |
| 303 | 20230821 | 133000 | 918329650 | 23000 | 23050 | 23050 | 23000 | 111 |
| 304 | 20230821 | 132900 | 915771750 | 23000 | 23100 | 23100 | 23000 | 2156 |
| 305 | 20230821 | 132800 | 866156000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 306 | 20230821 | 132700 | 866156000 | 23100 | 23100 | 23200 | 23100 | 232 |
| 307 | 20230821 | 132600 | 860785850 | 23050 | 23050 | 23050 | 23050 | 2 |
| 308 | 20230821 | 132500 | 860739750 | 23050 | 23100 | 23100 | 23050 | 36 |
| 309 | 20230821 | 132400 | 859908400 | 23050 | 23150 | 23250 | 23050 | 110 |
| 310 | 20230821 | 132300 | 857361450 | 23150 | 23100 | 23150 | 23100 | 180 |
| 311 | 20230821 | 132200 | 853201650 | 23100 | 23150 | 23150 | 23100 | 46 |
| 312 | 20230821 | 132100 | 852138750 | 23150 | 23150 | 23150 | 23150 | 5 |
| 313 | 20230821 | 132000 | 852023000 | 23150 | 23150 | 23150 | 23150 | 109 |
| 314 | 20230821 | 131900 | 849499650 | 23200 | 23200 | 23200 | 23200 | 93 |
| 315 | 20230821 | 131800 | 847342050 | 23200 | 23150 | 23200 | 23100 | 883 |
| 316 | 20230821 | 131700 | 826894100 | 23150 | 23150 | 23150 | 23150 | 91 |
| 317 | 20230821 | 131600 | 824787450 | 23150 | 23150 | 23200 | 23150 | 237 |
| 318 | 20230821 | 131500 | 819300800 | 23150 | 23100 | 23150 | 23100 | 109 |
| 319 | 20230821 | 131400 | 816779100 | 23150 | 23200 | 23200 | 23100 | 343 |
| 320 | 20230821 | 131300 | 808825900 | 23100 | 23100 | 23150 | 23100 | 621 |
| 321 | 20230821 | 131200 | 794452700 | 23150 | 22850 | 23150 | 22850 | 7475 |
| 322 | 20230821 | 131100 | 622860500 | 22850 | 22800 | 22850 | 22800 | 238 |
| 323 | 20230821 | 131000 | 617433950 | 22800 | 22750 | 22800 | 22750 | 198 |
| 324 | 20230821 | 130900 | 612921100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20230821 | 130800 | 612921100 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20230821 | 130700 | 612921100 | 22750 | 22750 | 22750 | 22750 | 31 |
| 327 | 20230821 | 130600 | 612215850 | 22800 | 22800 | 22800 | 22800 | 101 |
| 328 | 20230821 | 130500 | 609913050 | 22800 | 22800 | 22800 | 22800 | 193 |
| 329 | 20230821 | 130400 | 605512650 | 22750 | 22800 | 22800 | 22750 | 114 |
| 330 | 20230821 | 130300 | 602914950 | 22800 | 22800 | 22800 | 22800 | 3 |
| 331 | 20230821 | 130200 | 602846550 | 22750 | 22750 | 22750 | 22750 | 31 |
| 332 | 20230821 | 130100 | 602141300 | 22750 | 22750 | 22750 | 22750 | 10 |
| 333 | 20230821 | 130000 | 601913800 | 22750 | 22800 | 22800 | 22750 | 56 |
| 334 | 20230821 | 125900 | 600639650 | 22750 | 22800 | 22800 | 22750 | 32 |
| 335 | 20230821 | 125800 | 599911600 | 22800 | 22800 | 22800 | 22800 | 1 |
| 336 | 20230821 | 125700 | 599888800 | 22700 | 22700 | 22700 | 22700 | 40 |
| 337 | 20230821 | 125600 | 598980800 | 22750 | 22700 | 22750 | 22700 | 91 |
| 338 | 20230821 | 125500 | 596915050 | 22750 | 22750 | 22750 | 22750 | 21 |
| 339 | 20230821 | 125400 | 596437300 | 22750 | 22750 | 22750 | 22700 | 60 |
| 340 | 20230821 | 125300 | 595073850 | 22700 | 22700 | 22700 | 22700 | 1 |
| 341 | 20230821 | 125200 | 595051150 | 22750 | 22550 | 22850 | 22550 | 1903 |
| 342 | 20230821 | 125100 | 551834150 | 22550 | 22600 | 22600 | 22550 | 21 |
| 343 | 20230821 | 125000 | 551360450 | 22600 | 22600 | 22600 | 22600 | 10 |
| 344 | 20230821 | 124900 | 551134450 | 22500 | 22600 | 22600 | 22500 | 31 |
| 345 | 20230821 | 124800 | 550436850 | 22600 | 22600 | 22600 | 22600 | 180 |
| 346 | 20230821 | 124700 | 546368850 | 22500 | 22400 | 22550 | 22400 | 1419 |
| 347 | 20230821 | 124600 | 514419600 | 22450 | 22400 | 22450 | 22400 | 965 |
| 348 | 20230821 | 124500 | 492755850 | 22450 | 22450 | 22450 | 22450 | 5 |
| 349 | 20230821 | 124400 | 492643600 | 22400 | 22400 | 22400 | 22400 | 31 |
| 350 | 20230821 | 124300 | 491949200 | 22450 | 22450 | 22450 | 22450 | 23 |
| 351 | 20230821 | 124200 | 491432850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 352 | 20230821 | 124100 | 491432850 | 22400 | 22450 | 22450 | 22400 | 60 |
| 353 | 20230821 | 124000 | 490087350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 354 | 20230821 | 123900 | 490087350 | 22400 | 22400 | 22400 | 22400 | 34 |
| 355 | 20230821 | 123800 | 489325750 | 22400 | 22400 | 22400 | 22400 | 52 |
| 356 | 20230821 | 123700 | 488160950 | 22400 | 22400 | 22400 | 22400 | 9 |
| 357 | 20230821 | 123600 | 487959350 | 22400 | 22400 | 22400 | 22400 | 31 |
| 358 | 20230821 | 123500 | 487264950 | 22450 | 22350 | 22450 | 22350 | 1004 |
| 359 | 20230821 | 123400 | 464767750 | 22350 | 22300 | 22350 | 22300 | 230 |
| 360 | 20230821 | 123300 | 459628750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 361 | 20230821 | 123200 | 459628750 | 22300 | 22300 | 22300 | 22300 | 172 |
| 362 | 20230821 | 123100 | 455793150 | 22300 | 22300 | 22300 | 22300 | 74 |
| 363 | 20230821 | 123000 | 454142950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 364 | 20230821 | 122900 | 454142950 | 22300 | 22250 | 22350 | 22250 | 187 |
| 365 | 20230821 | 122800 | 449971900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 366 | 20230821 | 122700 | 449971900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 367 | 20230821 | 122600 | 449971900 | 22250 | 22250 | 22250 | 22250 | 31 |
| 368 | 20230821 | 122500 | 449282150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 369 | 20230821 | 122400 | 449282150 | 22250 | 22250 | 22250 | 22250 | 12 |
| 370 | 20230821 | 122300 | 449015150 | 22250 | 22250 | 22250 | 22250 | 32 |
| 371 | 20230821 | 122200 | 448303150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 372 | 20230821 | 122100 | 448303150 | 22250 | 22250 | 22250 | 22250 | 80 |
| 373 | 20230821 | 122000 | 446523150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 374 | 20230821 | 121900 | 446523150 | 22300 | 22300 | 22300 | 22300 | 1 |
| 375 | 20230821 | 121800 | 446500850 | 22250 | 22250 | 22250 | 22250 | 30 |
| 376 | 20230821 | 121700 | 445833350 | 22300 | 22300 | 22300 | 22300 | 100 |
| 377 | 20230821 | 121600 | 443603350 | 22250 | 22300 | 22300 | 22250 | 51 |
| 378 | 20230821 | 121500 | 442467600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 379 | 20230821 | 121400 | 442467600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 380 | 20230821 | 121300 | 442467600 | 22300 | 22300 | 22300 | 22300 | 31 |
| 381 | 20230821 | 121200 | 441776300 | 22300 | 22300 | 22300 | 22300 | 10 |
| 382 | 20230821 | 121100 | 441553300 | 22300 | 22300 | 22300 | 22300 | 51 |
| 383 | 20230821 | 121000 | 440416000 | 22250 | 22350 | 22350 | 22250 | 25 |
| 384 | 20230821 | 120900 | 439859250 | 22350 | 22350 | 22350 | 22350 | 121 |
| 385 | 20230821 | 120800 | 437154900 | 22350 | 22350 | 22350 | 22350 | 246 |
| 386 | 20230821 | 120700 | 431656800 | 22350 | 22350 | 22350 | 22350 | 97 |
| 387 | 20230821 | 120600 | 429488850 | 22350 | 22300 | 22350 | 22300 | 51 |
| 388 | 20230821 | 120500 | 428350550 | 22350 | 22350 | 22350 | 22350 | 0 |
| 389 | 20230821 | 120400 | 428350550 | 22350 | 22250 | 22350 | 22250 | 141 |
| 390 | 20230821 | 120300 | 425199300 | 22250 | 22300 | 22300 | 22250 | 39 |
| 391 | 20230821 | 120200 | 424331150 | 22250 | 22250 | 22250 | 22250 | 52 |
| 392 | 20230821 | 120100 | 423174150 | 22250 | 22250 | 22250 | 22250 | 21 |
| 393 | 20230821 | 120000 | 422706900 | 22200 | 22200 | 22200 | 22200 | 31 |
| 394 | 20230821 | 115900 | 422018700 | 22200 | 22200 | 22200 | 22200 | 10 |
| 395 | 20230821 | 115800 | 421796700 | 22200 | 22200 | 22200 | 22200 | 31 |
| 396 | 20230821 | 115700 | 421108500 | 22250 | 22250 | 22250 | 22250 | 55 |
| 397 | 20230821 | 115600 | 419884750 | 22200 | 22200 | 22200 | 22200 | 0 |
| 398 | 20230821 | 115500 | 419884750 | 22200 | 22200 | 22200 | 22200 | 32 |
| 399 | 20230821 | 115400 | 419174350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 400 | 20230821 | 115300 | 419174350 | 22200 | 22200 | 22200 | 22200 | 30 |
| 401 | 20230821 | 115200 | 418508350 | 22250 | 22250 | 22250 | 22250 | 40 |
| 402 | 20230821 | 115100 | 417618350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 403 | 20230821 | 115000 | 417596100 | 22250 | 22250 | 22250 | 22250 | 31 |
| 404 | 20230821 | 114900 | 416906350 | 22350 | 22350 | 22350 | 22350 | 3 |
| 405 | 20230821 | 114800 | 416839300 | 22250 | 22250 | 22250 | 22250 | 31 |
| 406 | 20230821 | 114700 | 416149550 | 22250 | 22250 | 22250 | 22250 | 1 |
| 407 | 20230821 | 114600 | 416127300 | 22300 | 22300 | 22300 | 22300 | 50 |
| 408 | 20230821 | 114500 | 415012300 | 22300 | 22300 | 22300 | 22300 | 5 |
| 409 | 20230821 | 114400 | 414900800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 410 | 20230821 | 114300 | 414900800 | 22300 | 22250 | 22300 | 22250 | 54 |
| 411 | 20230821 | 114200 | 413698150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 412 | 20230821 | 114100 | 413698150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 413 | 20230821 | 114000 | 413698150 | 22300 | 22250 | 22300 | 22250 | 36 |
| 414 | 20230821 | 113900 | 412896900 | 22250 | 22300 | 22300 | 22250 | 10 |
| 415 | 20230821 | 113800 | 412674050 | 22250 | 22250 | 22250 | 22250 | 35 |
| 416 | 20230821 | 113700 | 411895300 | 22250 | 22300 | 22300 | 22250 | 130 |
| 417 | 20230821 | 113600 | 408997800 | 22300 | 22300 | 22300 | 22300 | 44 |
| 418 | 20230821 | 113500 | 408016600 | 22250 | 22250 | 22250 | 22250 | 58 |
| 419 | 20230821 | 113400 | 406726100 | 22300 | 22300 | 22300 | 22300 | 1 |
| 420 | 20230821 | 113300 | 406703800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 421 | 20230821 | 113200 | 406703800 | 22300 | 22300 | 22300 | 22300 | 30 |
| 422 | 20230821 | 113100 | 406034800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 423 | 20230821 | 113000 | 406034800 | 22250 | 22250 | 22250 | 22250 | 30 |
| 424 | 20230821 | 112900 | 405367300 | 22400 | 22400 | 22400 | 22400 | 1 |
| 425 | 20230821 | 112800 | 405344900 | 22250 | 22250 | 22250 | 22250 | 29 |
| 426 | 20230821 | 112700 | 404699650 | 22250 | 22300 | 22400 | 22250 | 33 |
| 427 | 20230821 | 112600 | 403965200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 428 | 20230821 | 112500 | 403965200 | 22250 | 22250 | 22250 | 22250 | 31 |
| 429 | 20230821 | 112400 | 403275450 | 22400 | 22400 | 22400 | 22400 | 1 |
| 430 | 20230821 | 112300 | 403253050 | 22300 | 22300 | 22300 | 22300 | 28 |
| 431 | 20230821 | 112200 | 402628650 | 22300 | 22300 | 22300 | 22300 | 2 |
| 432 | 20230821 | 112100 | 402584050 | 22450 | 22300 | 22450 | 22300 | 6 |
| 433 | 20230821 | 112000 | 402449500 | 22300 | 22300 | 22300 | 22300 | 57 |
| 434 | 20230821 | 111900 | 401178400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 435 | 20230821 | 111800 | 401178400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 436 | 20230821 | 111700 | 401178400 | 22450 | 22450 | 22450 | 22450 | 10 |
| 437 | 20230821 | 111600 | 400953900 | 22450 | 22450 | 22450 | 22450 | 5 |
| 438 | 20230821 | 111500 | 400841650 | 22300 | 22300 | 22300 | 22300 | 0 |
| 439 | 20230821 | 111400 | 400841650 | 22300 | 22300 | 22300 | 22300 | 30 |
| 440 | 20230821 | 111300 | 400172650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 441 | 20230821 | 111200 | 400172650 | 22250 | 22250 | 22250 | 22250 | 31 |
| 442 | 20230821 | 111100 | 399482900 | 22500 | 22500 | 22500 | 22500 | 0 |
| 443 | 20230821 | 111000 | 399482900 | 22500 | 22500 | 22500 | 22500 | 6 |
| 444 | 20230821 | 110900 | 399347900 | 22250 | 22300 | 22500 | 22250 | 687 |
| 445 | 20230821 | 110800 | 383929500 | 22300 | 22300 | 22300 | 22300 | 0 |
| 446 | 20230821 | 110700 | 383929500 | 22300 | 22300 | 22300 | 22300 | 2 |
| 447 | 20230821 | 110600 | 383884900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 448 | 20230821 | 110500 | 383884900 | 22400 | 22400 | 22400 | 22400 | 1 |
| 449 | 20230821 | 110400 | 383862500 | 22250 | 22250 | 22250 | 22250 | 31 |
| 450 | 20230821 | 110300 | 383172750 | 22250 | 22250 | 22250 | 22250 | 0 |
| 451 | 20230821 | 110200 | 383172750 | 22250 | 22250 | 22250 | 22250 | 31 |
| 452 | 20230821 | 110100 | 382483000 | 22250 | 22250 | 22250 | 22250 | 0 |
| 453 | 20230821 | 110000 | 382483000 | 22250 | 22250 | 22250 | 22250 | 4 |
| 454 | 20230821 | 105900 | 382394000 | 22250 | 22250 | 22250 | 22250 | 30 |
| 455 | 20230821 | 105800 | 381726500 | 22250 | 22300 | 22300 | 22250 | 90 |
| 456 | 20230821 | 105700 | 379723000 | 22300 | 22300 | 22300 | 22250 | 12 |
| 457 | 20230821 | 105600 | 379455450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 458 | 20230821 | 105500 | 379455450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 459 | 20230821 | 105400 | 379455450 | 22300 | 22300 | 22300 | 22300 | 31 |
| 460 | 20230821 | 105300 | 378764150 | 22350 | 22400 | 22400 | 22350 | 1148 |
| 461 | 20230821 | 105200 | 353053300 | 22450 | 22450 | 22450 | 22450 | 10 |
| 462 | 20230821 | 105100 | 352828800 | 22400 | 22450 | 22450 | 22400 | 142 |
| 463 | 20230821 | 105000 | 349642400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 464 | 20230821 | 104900 | 349642400 | 22450 | 22400 | 22450 | 22400 | 32 |
| 465 | 20230821 | 104800 | 348925550 | 22400 | 22400 | 22400 | 22400 | 10 |
| 466 | 20230821 | 104700 | 348701550 | 22450 | 22450 | 22450 | 22450 | 4 |
| 467 | 20230821 | 104600 | 348611750 | 22450 | 22450 | 22450 | 22400 | 44 |
| 468 | 20230821 | 104500 | 347625550 | 22450 | 22400 | 22450 | 22400 | 52 |
| 469 | 20230821 | 104400 | 346460700 | 22400 | 22350 | 22400 | 22350 | 268 |
| 470 | 20230821 | 104300 | 340460400 | 22350 | 22350 | 22350 | 22350 | 100 |
| 471 | 20230821 | 104200 | 338225400 | 22350 | 22350 | 22350 | 22350 | 270 |
| 472 | 20230821 | 104100 | 332190900 | 22300 | 22300 | 22300 | 22300 | 331 |
| 473 | 20230821 | 104000 | 324809600 | 22300 | 22300 | 22350 | 22300 | 216 |
| 474 | 20230821 | 103900 | 319992500 | 22350 | 22350 | 22350 | 22300 | 83 |
| 475 | 20230821 | 103800 | 318139000 | 22350 | 22350 | 22350 | 22350 | 20 |
| 476 | 20230821 | 103700 | 317692000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 477 | 20230821 | 103600 | 317692000 | 22300 | 22300 | 22350 | 22300 | 579 |
| 478 | 20230821 | 103500 | 304772100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 479 | 20230821 | 103400 | 304772100 | 22300 | 22250 | 22300 | 22250 | 32 |
| 480 | 20230821 | 103300 | 304060050 | 22250 | 22250 | 22250 | 22250 | 0 |
| 481 | 20230821 | 103200 | 304060050 | 22250 | 22250 | 22250 | 22250 | 20 |
| 482 | 20230821 | 103100 | 303615050 | 22250 | 22250 | 22250 | 22250 | 31 |
| 483 | 20230821 | 103000 | 302925300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 484 | 20230821 | 102900 | 302925300 | 22300 | 22300 | 22300 | 22300 | 10 |
| 485 | 20230821 | 102800 | 302702300 | 22300 | 22250 | 22300 | 22250 | 55 |
| 486 | 20230821 | 102700 | 301478450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 487 | 20230821 | 102600 | 301478450 | 22300 | 22300 | 22300 | 22300 | 100 |
| 488 | 20230821 | 102500 | 299248450 | 22300 | 22300 | 22300 | 22300 | 5 |
| 489 | 20230821 | 102400 | 299136950 | 22250 | 22300 | 22300 | 22250 | 51 |
| 490 | 20230821 | 102300 | 297999900 | 22300 | 22350 | 22350 | 22300 | 320 |
| 491 | 20230821 | 102200 | 290863800 | 22350 | 22350 | 22350 | 22350 | 11 |
| 492 | 20230821 | 102100 | 290617950 | 22300 | 22300 | 22300 | 22300 | 68 |
| 493 | 20230821 | 102000 | 289101550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 494 | 20230821 | 101900 | 289101550 | 22300 | 22300 | 22300 | 22300 | 11 |
| 495 | 20230821 | 101800 | 288856250 | 22300 | 22400 | 22400 | 22300 | 32 |
| 496 | 20230821 | 101700 | 288142550 | 22400 | 22300 | 22400 | 22300 | 27 |
| 497 | 20230821 | 101600 | 287539550 | 22350 | 22350 | 22350 | 22350 | 96 |
| 498 | 20230821 | 101500 | 285393950 | 22350 | 22350 | 22350 | 22350 | 10 |
| 499 | 20230821 | 101400 | 285170450 | 22350 | 22350 | 22350 | 22350 | 231 |
| 500 | 20230821 | 101300 | 280007600 | 22350 | 22350 | 22350 | 22350 | 484 |
| 501 | 20230821 | 101200 | 269190200 | 22350 | 22350 | 22350 | 22350 | 65 |
| 502 | 20230821 | 101100 | 267737450 | 22350 | 22350 | 22350 | 22350 | 1 |
| 503 | 20230821 | 101000 | 267715100 | 22350 | 22350 | 22350 | 22350 | 32 |
| 504 | 20230821 | 100900 | 266999900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 505 | 20230821 | 100800 | 266999900 | 22350 | 22350 | 22350 | 22350 | 31 |
| 506 | 20230821 | 100700 | 266307050 | 22400 | 22400 | 22400 | 22400 | 255 |
| 507 | 20230821 | 100600 | 260595050 | 22400 | 22400 | 22400 | 22400 | 100 |
| 508 | 20230821 | 100500 | 258355050 | 22400 | 22450 | 22450 | 22400 | 35 |
| 509 | 20230821 | 100400 | 257570800 | 22400 | 22450 | 22450 | 22400 | 18 |
| 510 | 20230821 | 100300 | 257166850 | 22450 | 22450 | 22450 | 22400 | 81 |
| 511 | 20230821 | 100200 | 255349950 | 22450 | 22450 | 22450 | 22450 | 10 |
| 512 | 20230821 | 100100 | 255125450 | 22450 | 22450 | 22450 | 22450 | 6 |
| 513 | 20230821 | 100000 | 254990750 | 22450 | 22500 | 22500 | 22450 | 34 |
| 514 | 20230821 | 095900 | 254227350 | 22550 | 22550 | 22550 | 22550 | 0 |
| 515 | 20230821 | 095800 | 254227350 | 22550 | 22400 | 22550 | 22400 | 52 |
| 516 | 20230821 | 095700 | 253060000 | 22450 | 22400 | 22500 | 22400 | 893 |
| 517 | 20230821 | 095600 | 232979150 | 22450 | 22450 | 22450 | 22450 | 190 |
| 518 | 20230821 | 095500 | 228713650 | 22450 | 22400 | 22450 | 22400 | 517 |
| 519 | 20230821 | 095400 | 217107350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 520 | 20230821 | 095300 | 217107350 | 22350 | 22350 | 22350 | 22350 | 31 |
| 521 | 20230821 | 095200 | 216414500 | 22400 | 22400 | 22400 | 22400 | 143 |
| 522 | 20230821 | 095100 | 213211300 | 22400 | 22400 | 22400 | 22400 | 5 |
| 523 | 20230821 | 095000 | 213099300 | 22350 | 22350 | 22350 | 22350 | 30 |
| 524 | 20230821 | 094900 | 212428800 | 22350 | 22350 | 22350 | 22350 | 20 |
| 525 | 20230821 | 094800 | 211981800 | 22400 | 22400 | 22400 | 22400 | 21 |
| 526 | 20230821 | 094700 | 211511400 | 22400 | 22400 | 22400 | 22300 | 290 |
| 527 | 20230821 | 094600 | 205018500 | 22350 | 22350 | 22350 | 22350 | 5 |
| 528 | 20230821 | 094500 | 204906750 | 22350 | 22350 | 22400 | 22350 | 107 |
| 529 | 20230821 | 094400 | 202512800 | 22400 | 22400 | 22400 | 22400 | 7 |
| 530 | 20230821 | 094300 | 202356000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 531 | 20230821 | 094200 | 202356000 | 22400 | 22350 | 22400 | 22350 | 422 |
| 532 | 20230821 | 094100 | 192904700 | 22400 | 22350 | 22400 | 22350 | 182 |
| 533 | 20230821 | 094000 | 188832500 | 22300 | 22300 | 22300 | 22300 | 31 |
| 534 | 20230821 | 093900 | 188141200 | 22300 | 22300 | 22300 | 22300 | 0 |
| 535 | 20230821 | 093800 | 188141200 | 22300 | 22400 | 22400 | 22300 | 150 |
| 536 | 20230821 | 093700 | 184786200 | 22400 | 22300 | 22400 | 22300 | 103 |
| 537 | 20230821 | 093600 | 182488300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 538 | 20230821 | 093500 | 182488300 | 22300 | 22300 | 22300 | 22300 | 485 |
| 539 | 20230821 | 093400 | 171672800 | 22400 | 22400 | 22400 | 22400 | 102 |
| 540 | 20230821 | 093300 | 169388000 | 22300 | 22300 | 22300 | 22300 | 85 |
| 541 | 20230821 | 093200 | 167492500 | 22300 | 22300 | 22300 | 22300 | 91 |
| 542 | 20230821 | 093100 | 165463200 | 22450 | 22300 | 22450 | 22300 | 290 |
| 543 | 20230821 | 093000 | 158974200 | 22300 | 22300 | 22300 | 22300 | 32 |
| 544 | 20230821 | 092900 | 158260600 | 22350 | 22300 | 22350 | 22300 | 52 |
| 545 | 20230821 | 092800 | 157100900 | 22300 | 22300 | 22300 | 22300 | 1 |
| 546 | 20230821 | 092700 | 157078600 | 22300 | 22400 | 22400 | 22300 | 492 |
| 547 | 20230821 | 092600 | 146085350 | 22400 | 22350 | 22400 | 22350 | 495 |
| 548 | 20230821 | 092500 | 135009200 | 22300 | 22300 | 22300 | 22300 | 53 |
| 549 | 20230821 | 092400 | 133827300 | 22250 | 22250 | 22250 | 22250 | 0 |
| 550 | 20230821 | 092300 | 133827300 | 22250 | 22250 | 22300 | 22250 | 28 |
| 551 | 20230821 | 092200 | 133203050 | 22250 | 22250 | 22300 | 22250 | 634 |
| 552 | 20230821 | 092100 | 119088050 | 22200 | 22200 | 22200 | 22150 | 361 |
| 553 | 20230821 | 092000 | 111074100 | 22300 | 22300 | 22300 | 22300 | 101 |
| 554 | 20230821 | 091900 | 108821800 | 22300 | 22250 | 22300 | 22250 | 301 |
| 555 | 20230821 | 091800 | 102110800 | 22200 | 22200 | 22200 | 22200 | 53 |
| 556 | 20230821 | 091700 | 100934200 | 22200 | 22150 | 22200 | 22150 | 6 |
| 557 | 20230821 | 091600 | 100801200 | 22150 | 22100 | 22250 | 22100 | 486 |
| 558 | 20230821 | 091500 | 90016100 | 22200 | 22150 | 22200 | 22100 | 74 |
| 559 | 20230821 | 091400 | 88379350 | 22200 | 22200 | 22250 | 22100 | 444 |
| 560 | 20230821 | 091300 | 78541400 | 22150 | 22050 | 22150 | 22050 | 180 |
| 561 | 20230821 | 091200 | 74563000 | 22050 | 22050 | 22050 | 22050 | 110 |
| 562 | 20230821 | 091100 | 72137500 | 22000 | 22000 | 22000 | 22000 | 21 |
| 563 | 20230821 | 091000 | 71675500 | 22000 | 22000 | 22000 | 21950 | 99 |
| 564 | 20230821 | 090900 | 69499700 | 21950 | 22000 | 22000 | 21950 | 168 |
| 565 | 20230821 | 090800 | 65810750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 566 | 20230821 | 090700 | 65810750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 567 | 20230821 | 090600 | 65810750 | 22000 | 22000 | 22000 | 22000 | 51 |
| 568 | 20230821 | 090500 | 64688750 | 22000 | 22050 | 22050 | 22000 | 101 |
| 569 | 20230821 | 090400 | 62466300 | 22050 | 22000 | 22050 | 22000 | 138 |
| 570 | 20230821 | 090300 | 59430200 | 22000 | 21900 | 22000 | 21900 | 249 |
| 571 | 20230821 | 090200 | 53972100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 572 | 20230821 | 090100 | 53972100 | 21850 | 21850 | 21850 | 21850 | 7 |
| 573 | 20230821 | 090000 | 53819150 | 21800 | 21800 | 21900 | 21800 | 2465 |