31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 183500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 3 | 20230823 | 183400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20230823 | 183300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20230823 | 183200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20230823 | 183100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20230823 | 183000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20230823 | 182900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20230823 | 182800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20230823 | 182700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20230823 | 182600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20230823 | 182500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20230823 | 182400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20230823 | 182300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20230823 | 182200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20230823 | 182100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20230823 | 182000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20230823 | 181900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20230823 | 181800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20230823 | 181700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20230823 | 181600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20230823 | 181500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20230823 | 181400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20230823 | 181300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20230823 | 181200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20230823 | 181100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20230823 | 181000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20230823 | 180900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20230823 | 180800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20230823 | 180700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20230823 | 180600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20230823 | 180500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 33 | 20230823 | 180400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20230823 | 180300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20230823 | 180200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20230823 | 180100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20230823 | 180000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20230823 | 175900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20230823 | 175800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20230823 | 175700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20230823 | 175600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20230823 | 175500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20230823 | 175400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20230823 | 175300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20230823 | 175200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20230823 | 175100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20230823 | 175000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20230823 | 174900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20230823 | 174800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20230823 | 174700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20230823 | 174600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20230823 | 174500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20230823 | 174400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20230823 | 174300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20230823 | 174200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20230823 | 174100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20230823 | 174000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20230823 | 173900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20230823 | 173800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20230823 | 173700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20230823 | 173600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20230823 | 173500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 63 | 20230823 | 173400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20230823 | 173300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20230823 | 173200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20230823 | 173100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20230823 | 173000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20230823 | 172900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20230823 | 172800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20230823 | 172700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20230823 | 172600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20230823 | 172500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20230823 | 172400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20230823 | 172300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20230823 | 172200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20230823 | 172100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20230823 | 172000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20230823 | 171900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20230823 | 171800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20230823 | 171700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20230823 | 171600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20230823 | 171500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20230823 | 171400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20230823 | 171300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20230823 | 171200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20230823 | 171100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20230823 | 171000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20230823 | 170900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20230823 | 170800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20230823 | 170700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20230823 | 170600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20230823 | 170500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 93 | 20230823 | 170400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20230823 | 170300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20230823 | 170200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20230823 | 170100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20230823 | 170000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20230823 | 165900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20230823 | 165800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20230823 | 165700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20230823 | 165600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20230823 | 165500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20230823 | 165400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20230823 | 165300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20230823 | 165200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20230823 | 165100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20230823 | 165000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20230823 | 164900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20230823 | 164800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20230823 | 164700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20230823 | 164600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20230823 | 164500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20230823 | 164400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20230823 | 164300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20230823 | 164200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20230823 | 164100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20230823 | 164000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20230823 | 163900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20230823 | 163800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20230823 | 163700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20230823 | 163600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20230823 | 163500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 123 | 20230823 | 163400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20230823 | 163300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20230823 | 163200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20230823 | 163100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20230823 | 163000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20230823 | 162900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20230823 | 162800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20230823 | 162700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20230823 | 162600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20230823 | 162500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20230823 | 162400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20230823 | 162300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20230823 | 162200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20230823 | 162100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20230823 | 162000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20230823 | 161900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20230823 | 161800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20230823 | 161700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20230823 | 161600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20230823 | 161500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20230823 | 161400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20230823 | 161300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20230823 | 161200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20230823 | 161100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20230823 | 161000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20230823 | 160900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20230823 | 160800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20230823 | 160700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20230823 | 160600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20230823 | 160500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 153 | 20230823 | 160400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20230823 | 160300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20230823 | 160200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20230823 | 160100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20230823 | 160000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20230823 | 155900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20230823 | 155800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20230823 | 155700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20230823 | 155600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20230823 | 155500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20230823 | 155400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20230823 | 155300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20230823 | 155200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20230823 | 155100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20230823 | 155000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20230823 | 154900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20230823 | 154800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20230823 | 154700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20230823 | 154600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20230823 | 154500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20230823 | 154400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20230823 | 154300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20230823 | 154200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20230823 | 154100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20230823 | 154000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20230823 | 153900 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20230823 | 153800 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20230823 | 153700 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20230823 | 153600 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20230823 | 153500 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 183 | 20230823 | 153400 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20230823 | 153300 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20230823 | 153200 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20230823 | 153100 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20230823 | 153000 | 10062541850 | 21100 | 21100 | 21100 | 21100 | 3683 |
| 188 | 20230823 | 152900 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 189 | 20230823 | 152800 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 190 | 20230823 | 152700 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 191 | 20230823 | 152600 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 192 | 20230823 | 152500 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 193 | 20230823 | 152400 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 194 | 20230823 | 152300 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 195 | 20230823 | 152200 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 196 | 20230823 | 152100 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 197 | 20230823 | 152000 | 9984830550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 198 | 20230823 | 151900 | 9984830550 | 21150 | 21150 | 21200 | 21100 | 3658 |
| 199 | 20230823 | 151800 | 9907468100 | 21200 | 21200 | 21250 | 21150 | 426 |
| 200 | 20230823 | 151700 | 9898438200 | 21150 | 21150 | 21250 | 21150 | 815 |
| 201 | 20230823 | 151600 | 9881160150 | 21200 | 21200 | 21250 | 21150 | 907 |
| 202 | 20230823 | 151500 | 9861966100 | 21200 | 21350 | 21350 | 21200 | 486 |
| 203 | 20230823 | 151400 | 9851654900 | 21350 | 21300 | 21350 | 21250 | 73 |
| 204 | 20230823 | 151300 | 9850099950 | 21350 | 21300 | 21350 | 21300 | 647 |
| 205 | 20230823 | 151200 | 9836317650 | 21300 | 21350 | 21350 | 21300 | 65 |
| 206 | 20230823 | 151100 | 9834931700 | 21400 | 21350 | 21450 | 21350 | 586 |
| 207 | 20230823 | 151000 | 9822411750 | 21300 | 21200 | 21350 | 21200 | 813 |
| 208 | 20230823 | 150900 | 9805159850 | 21250 | 21250 | 21250 | 21200 | 352 |
| 209 | 20230823 | 150800 | 9797682650 | 21250 | 21200 | 21300 | 21200 | 686 |
| 210 | 20230823 | 150700 | 9783125000 | 21200 | 21300 | 21300 | 21200 | 3406 |
| 211 | 20230823 | 150600 | 9710748950 | 21300 | 21100 | 21300 | 21100 | 1363 |
| 212 | 20230823 | 150500 | 9681842700 | 21100 | 21150 | 21150 | 21100 | 445 |
| 213 | 20230823 | 150400 | 9672431050 | 21150 | 21150 | 21200 | 21150 | 61 |
| 214 | 20230823 | 150300 | 9671140100 | 21150 | 21100 | 21200 | 21100 | 1216 |
| 215 | 20230823 | 150200 | 9645415100 | 21150 | 21200 | 21200 | 21050 | 901 |
| 216 | 20230823 | 150100 | 9626370150 | 21200 | 21200 | 21250 | 21200 | 477 |
| 217 | 20230823 | 150000 | 9616252200 | 21200 | 21150 | 21250 | 21100 | 1824 |
| 218 | 20230823 | 145900 | 9577641100 | 21100 | 21150 | 21150 | 21100 | 826 |
| 219 | 20230823 | 145800 | 9560212150 | 21100 | 21150 | 21150 | 21050 | 2071 |
| 220 | 20230823 | 145700 | 9516506300 | 21150 | 21200 | 21200 | 21100 | 4077 |
| 221 | 20230823 | 145600 | 9430286850 | 21200 | 21250 | 21300 | 21150 | 458 |
| 222 | 20230823 | 145500 | 9420579800 | 21300 | 21250 | 21350 | 21200 | 4847 |
| 223 | 20230823 | 145400 | 9317619950 | 21300 | 21300 | 21350 | 21300 | 848 |
| 224 | 20230823 | 145300 | 9299554450 | 21350 | 21250 | 21350 | 21250 | 455 |
| 225 | 20230823 | 145200 | 9289877650 | 21250 | 21200 | 21300 | 21150 | 4304 |
| 226 | 20230823 | 145100 | 9198603100 | 21200 | 21250 | 21250 | 21150 | 1403 |
| 227 | 20230823 | 145000 | 9168879450 | 21200 | 21200 | 21250 | 21150 | 3589 |
| 228 | 20230823 | 144900 | 9092727900 | 21150 | 21200 | 21300 | 21150 | 5653 |
| 229 | 20230823 | 144800 | 8972745800 | 21250 | 21150 | 21300 | 21150 | 3418 |
| 230 | 20230823 | 144700 | 8900250700 | 21200 | 21350 | 21400 | 21200 | 1583 |
| 231 | 20230823 | 144600 | 8866507900 | 21300 | 21150 | 21400 | 21100 | 3053 |
| 232 | 20230823 | 144500 | 8801695800 | 21150 | 21150 | 21400 | 21100 | 5627 |
| 233 | 20230823 | 144400 | 8682370950 | 21150 | 21250 | 21300 | 21150 | 5591 |
| 234 | 20230823 | 144300 | 8563847450 | 21250 | 21400 | 21550 | 21250 | 8034 |
| 235 | 20230823 | 144200 | 8392355550 | 21450 | 21600 | 21600 | 21350 | 8804 |
| 236 | 20230823 | 144100 | 8203458450 | 21550 | 21650 | 21700 | 21550 | 1689 |
| 237 | 20230823 | 144000 | 8166967900 | 21650 | 21700 | 21750 | 21650 | 403 |
| 238 | 20230823 | 143900 | 8158240500 | 21700 | 21750 | 21750 | 21700 | 1340 |
| 239 | 20230823 | 143800 | 8129138350 | 21700 | 21700 | 21750 | 21700 | 141 |
| 240 | 20230823 | 143700 | 8126073900 | 21750 | 21700 | 21750 | 21700 | 361 |
| 241 | 20230823 | 143600 | 8118232950 | 21650 | 21650 | 21650 | 21650 | 899 |
| 242 | 20230823 | 143500 | 8098769600 | 21700 | 21700 | 21700 | 21650 | 761 |
| 243 | 20230823 | 143400 | 8082261350 | 21700 | 21850 | 21850 | 21700 | 3850 |
| 244 | 20230823 | 143300 | 7998509800 | 21850 | 21850 | 21900 | 21850 | 246 |
| 245 | 20230823 | 143200 | 7993133250 | 21850 | 21900 | 21900 | 21850 | 270 |
| 246 | 20230823 | 143100 | 7987220550 | 21900 | 21900 | 21900 | 21850 | 111 |
| 247 | 20230823 | 143000 | 7984789750 | 21900 | 21900 | 21900 | 21850 | 299 |
| 248 | 20230823 | 142900 | 7978252500 | 21900 | 21850 | 21900 | 21850 | 801 |
| 249 | 20230823 | 142800 | 7960738600 | 21850 | 21950 | 21950 | 21850 | 1964 |
| 250 | 20230823 | 142700 | 7917778950 | 22000 | 22000 | 22000 | 21900 | 5120 |
| 251 | 20230823 | 142600 | 7805536500 | 22000 | 22200 | 22200 | 22000 | 473 |
| 252 | 20230823 | 142500 | 7795101800 | 22100 | 22200 | 22200 | 22100 | 1245 |
| 253 | 20230823 | 142400 | 7767501650 | 22250 | 22100 | 22250 | 22100 | 2567 |
| 254 | 20230823 | 142300 | 7710655850 | 22050 | 22100 | 22100 | 21950 | 3990 |
| 255 | 20230823 | 142200 | 7622591550 | 22150 | 22150 | 22150 | 22000 | 1456 |
| 256 | 20230823 | 142100 | 7590473700 | 22150 | 22250 | 22250 | 22000 | 1433 |
| 257 | 20230823 | 142000 | 7558790450 | 22250 | 22250 | 22300 | 22250 | 3283 |
| 258 | 20230823 | 141900 | 7485697500 | 22250 | 22250 | 22400 | 22250 | 2812 |
| 259 | 20230823 | 141800 | 7422995950 | 22250 | 22300 | 22300 | 22200 | 1900 |
| 260 | 20230823 | 141700 | 7380731750 | 22300 | 22100 | 22350 | 22100 | 6513 |
| 261 | 20230823 | 141600 | 7235713900 | 22050 | 22000 | 22050 | 21950 | 1203 |
| 262 | 20230823 | 141500 | 7209239300 | 22000 | 22050 | 22050 | 22000 | 246 |
| 263 | 20230823 | 141400 | 7203827200 | 22000 | 22000 | 22050 | 22000 | 92 |
| 264 | 20230823 | 141300 | 7201803050 | 22050 | 22000 | 22050 | 21900 | 1021 |
| 265 | 20230823 | 141200 | 7179432050 | 22050 | 22000 | 22050 | 21900 | 999 |
| 266 | 20230823 | 141100 | 7157487150 | 22000 | 21950 | 22000 | 21900 | 677 |
| 267 | 20230823 | 141000 | 7142609150 | 21950 | 21950 | 21950 | 21900 | 535 |
| 268 | 20230823 | 140900 | 7130889450 | 22000 | 22050 | 22050 | 22000 | 771 |
| 269 | 20230823 | 140800 | 7113924950 | 22050 | 22050 | 22050 | 22050 | 458 |
| 270 | 20230823 | 140700 | 7103826050 | 22100 | 22150 | 22150 | 22050 | 428 |
| 271 | 20230823 | 140600 | 7094365300 | 22150 | 22050 | 22150 | 22050 | 568 |
| 272 | 20230823 | 140500 | 7081839850 | 22050 | 22100 | 22150 | 22050 | 477 |
| 273 | 20230823 | 140400 | 7071294500 | 22100 | 21950 | 22100 | 21950 | 607 |
| 274 | 20230823 | 140300 | 7057936850 | 21900 | 21900 | 21950 | 21900 | 2287 |
| 275 | 20230823 | 140200 | 7007801000 | 21950 | 22000 | 22000 | 21950 | 906 |
| 276 | 20230823 | 140100 | 6987896650 | 22000 | 22000 | 22100 | 21950 | 2233 |
| 277 | 20230823 | 140000 | 6938742700 | 22000 | 22100 | 22150 | 22000 | 861 |
| 278 | 20230823 | 135900 | 6919773950 | 22100 | 22100 | 22150 | 22000 | 1804 |
| 279 | 20230823 | 135800 | 6879966350 | 22150 | 22050 | 22150 | 21950 | 1710 |
| 280 | 20230823 | 135700 | 6842278950 | 22050 | 22100 | 22250 | 22050 | 3166 |
| 281 | 20230823 | 135600 | 6772207250 | 22100 | 22350 | 22350 | 22100 | 3404 |
| 282 | 20230823 | 135500 | 6696341000 | 22350 | 22350 | 22450 | 22350 | 4206 |
| 283 | 20230823 | 135400 | 6602165150 | 22350 | 22400 | 22400 | 22300 | 2712 |
| 284 | 20230823 | 135300 | 6541595950 | 22400 | 22450 | 22500 | 22350 | 4889 |
| 285 | 20230823 | 135200 | 6431972000 | 22450 | 22300 | 22450 | 22300 | 10236 |
| 286 | 20230823 | 135100 | 6202951000 | 22350 | 22100 | 22350 | 22050 | 4196 |
| 287 | 20230823 | 135000 | 6109644900 | 22100 | 22300 | 22300 | 21950 | 5521 |
| 288 | 20230823 | 134900 | 5987258650 | 22350 | 22300 | 22350 | 22250 | 3745 |
| 289 | 20230823 | 134800 | 5903778100 | 22300 | 22150 | 22300 | 22150 | 1987 |
| 290 | 20230823 | 134700 | 5859584950 | 22200 | 22100 | 22300 | 22100 | 3104 |
| 291 | 20230823 | 134600 | 5790732250 | 22100 | 22250 | 22300 | 22100 | 3443 |
| 292 | 20230823 | 134500 | 5714248050 | 22250 | 22000 | 22250 | 22000 | 4150 |
| 293 | 20230823 | 134400 | 5622397650 | 21950 | 21900 | 22200 | 21900 | 2669 |
| 294 | 20230823 | 134300 | 5563623250 | 21900 | 21900 | 21900 | 21850 | 622 |
| 295 | 20230823 | 134200 | 5550008900 | 21900 | 21750 | 21900 | 21750 | 2028 |
| 296 | 20230823 | 134100 | 5505714200 | 21750 | 21800 | 21800 | 21750 | 24 |
| 297 | 20230823 | 134000 | 5505191500 | 21800 | 21750 | 21800 | 21750 | 700 |
| 298 | 20230823 | 133900 | 5489956100 | 21800 | 21850 | 21850 | 21800 | 1238 |
| 299 | 20230823 | 133800 | 5462914150 | 21900 | 21950 | 22000 | 21900 | 608 |
| 300 | 20230823 | 133700 | 5449592250 | 21950 | 22050 | 22050 | 21900 | 1978 |
| 301 | 20230823 | 133600 | 5406117850 | 22000 | 22000 | 22050 | 21950 | 2542 |
| 302 | 20230823 | 133500 | 5350160750 | 22000 | 22050 | 22100 | 21900 | 2151 |
| 303 | 20230823 | 133400 | 5302842250 | 22050 | 21950 | 22100 | 21900 | 7122 |
| 304 | 20230823 | 133300 | 5146293150 | 21900 | 21700 | 21950 | 21700 | 7180 |
| 305 | 20230823 | 133200 | 4989476750 | 21750 | 21650 | 21750 | 21600 | 610 |
| 306 | 20230823 | 133100 | 4976288300 | 21650 | 21650 | 21650 | 21650 | 1177 |
| 307 | 20230823 | 133000 | 4950806250 | 21650 | 21600 | 21650 | 21600 | 156 |
| 308 | 20230823 | 132900 | 4947436250 | 21550 | 21600 | 21600 | 21550 | 5 |
| 309 | 20230823 | 132800 | 4947328450 | 21600 | 21550 | 21600 | 21550 | 57 |
| 310 | 20230823 | 132700 | 4946098000 | 21550 | 21500 | 21550 | 21500 | 181 |
| 311 | 20230823 | 132600 | 4942206450 | 21500 | 21550 | 21600 | 21500 | 884 |
| 312 | 20230823 | 132500 | 4923180600 | 21600 | 21550 | 21600 | 21550 | 508 |
| 313 | 20230823 | 132400 | 4912226750 | 21550 | 21600 | 21600 | 21550 | 347 |
| 314 | 20230823 | 132300 | 4904738550 | 21600 | 21600 | 21600 | 21600 | 126 |
| 315 | 20230823 | 132200 | 4902016950 | 21600 | 21600 | 21600 | 21600 | 418 |
| 316 | 20230823 | 132100 | 4892988150 | 21600 | 21700 | 21700 | 21550 | 1791 |
| 317 | 20230823 | 132000 | 4854333750 | 21700 | 21800 | 21800 | 21700 | 1626 |
| 318 | 20230823 | 131900 | 4818968200 | 21750 | 21800 | 21800 | 21750 | 1157 |
| 319 | 20230823 | 131800 | 4793796850 | 21800 | 21750 | 21800 | 21750 | 150 |
| 320 | 20230823 | 131700 | 4790529600 | 21800 | 21750 | 21800 | 21750 | 149 |
| 321 | 20230823 | 131600 | 4787284000 | 21700 | 21650 | 21700 | 21650 | 871 |
| 322 | 20230823 | 131500 | 4768400650 | 21600 | 21600 | 21650 | 21600 | 168 |
| 323 | 20230823 | 131400 | 4764771550 | 21600 | 21650 | 21650 | 21600 | 602 |
| 324 | 20230823 | 131300 | 4751753400 | 21700 | 21700 | 21700 | 21700 | 151 |
| 325 | 20230823 | 131200 | 4748476700 | 21700 | 21550 | 21750 | 21550 | 1558 |
| 326 | 20230823 | 131100 | 4714719700 | 21600 | 21550 | 21600 | 21550 | 1370 |
| 327 | 20230823 | 131000 | 4685195200 | 21600 | 21650 | 21650 | 21450 | 1637 |
| 328 | 20230823 | 130900 | 4650007200 | 21700 | 21750 | 21750 | 21700 | 603 |
| 329 | 20230823 | 130800 | 4636901950 | 21700 | 21700 | 21750 | 21700 | 562 |
| 330 | 20230823 | 130700 | 4624705400 | 21750 | 21750 | 21750 | 21650 | 1512 |
| 331 | 20230823 | 130600 | 4591844750 | 21750 | 21750 | 21800 | 21750 | 1239 |
| 332 | 20230823 | 130500 | 4564889900 | 21800 | 21700 | 21850 | 21700 | 3094 |
| 333 | 20230823 | 130400 | 4497449650 | 21650 | 21700 | 21700 | 21650 | 812 |
| 334 | 20230823 | 130300 | 4479829800 | 21700 | 21700 | 21700 | 21650 | 532 |
| 335 | 20230823 | 130200 | 4468293700 | 21700 | 21600 | 21700 | 21600 | 1734 |
| 336 | 20230823 | 130100 | 4430706000 | 21550 | 21550 | 21600 | 21450 | 2464 |
| 337 | 20230823 | 130000 | 4377706850 | 21600 | 21600 | 21600 | 21600 | 164 |
| 338 | 20230823 | 125900 | 4374164450 | 21600 | 21600 | 21600 | 21500 | 216 |
| 339 | 20230823 | 125800 | 4369499250 | 21550 | 21600 | 21600 | 21550 | 201 |
| 340 | 20230823 | 125700 | 4365167650 | 21650 | 21550 | 21650 | 21550 | 1931 |
| 341 | 20230823 | 125600 | 4323391000 | 21550 | 21500 | 21600 | 21500 | 333 |
| 342 | 20230823 | 125500 | 4316210250 | 21550 | 21600 | 21650 | 21550 | 1520 |
| 343 | 20230823 | 125400 | 4283375400 | 21600 | 21650 | 21650 | 21600 | 1111 |
| 344 | 20230823 | 125300 | 4259358850 | 21650 | 21500 | 21650 | 21500 | 729 |
| 345 | 20230823 | 125200 | 4243626800 | 21550 | 21500 | 21550 | 21500 | 1323 |
| 346 | 20230823 | 125100 | 4215132150 | 21450 | 21450 | 21450 | 21450 | 181 |
| 347 | 20230823 | 125000 | 4211249700 | 21500 | 21500 | 21500 | 21500 | 296 |
| 348 | 20230823 | 124900 | 4204885700 | 21500 | 21500 | 21550 | 21500 | 486 |
| 349 | 20230823 | 124800 | 4194436600 | 21500 | 21450 | 21500 | 21450 | 222 |
| 350 | 20230823 | 124700 | 4189674000 | 21400 | 21400 | 21450 | 21400 | 44 |
| 351 | 20230823 | 124600 | 4188732350 | 21400 | 21400 | 21400 | 21400 | 100 |
| 352 | 20230823 | 124500 | 4186592350 | 21400 | 21400 | 21400 | 21400 | 470 |
| 353 | 20230823 | 124400 | 4176534350 | 21400 | 21450 | 21450 | 21400 | 70 |
| 354 | 20230823 | 124300 | 4175034450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 355 | 20230823 | 124200 | 4175013000 | 21350 | 21400 | 21450 | 21350 | 214 |
| 356 | 20230823 | 124100 | 4170434900 | 21400 | 21400 | 21400 | 21400 | 0 |
| 357 | 20230823 | 124000 | 4170434900 | 21400 | 21400 | 21400 | 21400 | 8 |
| 358 | 20230823 | 123900 | 4170263700 | 21450 | 21450 | 21450 | 21450 | 23 |
| 359 | 20230823 | 123800 | 4169770350 | 21450 | 21450 | 21450 | 21450 | 2 |
| 360 | 20230823 | 123700 | 4169727450 | 21450 | 21450 | 21450 | 21450 | 11 |
| 361 | 20230823 | 123600 | 4169491500 | 21450 | 21400 | 21450 | 21400 | 493 |
| 362 | 20230823 | 123500 | 4158934800 | 21400 | 21400 | 21400 | 21400 | 65 |
| 363 | 20230823 | 123400 | 4157543800 | 21400 | 21450 | 21450 | 21400 | 585 |
| 364 | 20230823 | 123300 | 4145024100 | 21450 | 21400 | 21450 | 21400 | 22 |
| 365 | 20230823 | 123200 | 4144552300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 366 | 20230823 | 123100 | 4144552300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 367 | 20230823 | 123000 | 4144552300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 368 | 20230823 | 122900 | 4144552300 | 21400 | 21400 | 21500 | 21400 | 455 |
| 369 | 20230823 | 122800 | 4134814650 | 21350 | 21400 | 21400 | 21350 | 62 |
| 370 | 20230823 | 122700 | 4133488400 | 21350 | 21400 | 21400 | 21350 | 1258 |
| 371 | 20230823 | 122600 | 4106612950 | 21400 | 21400 | 21400 | 21400 | 579 |
| 372 | 20230823 | 122500 | 4094222350 | 21400 | 21400 | 21400 | 21400 | 4 |
| 373 | 20230823 | 122400 | 4094136750 | 21350 | 21350 | 21350 | 21350 | 153 |
| 374 | 20230823 | 122300 | 4090870200 | 21350 | 21400 | 21400 | 21350 | 2 |
| 375 | 20230823 | 122200 | 4090827450 | 21350 | 21350 | 21350 | 21350 | 2 |
| 376 | 20230823 | 122100 | 4090784750 | 21400 | 21400 | 21400 | 21400 | 11 |
| 377 | 20230823 | 122000 | 4090549350 | 21400 | 21350 | 21400 | 21350 | 112 |
| 378 | 20230823 | 121900 | 4088157600 | 21350 | 21400 | 21400 | 21350 | 9 |
| 379 | 20230823 | 121800 | 4087965400 | 21350 | 21350 | 21350 | 21350 | 6 |
| 380 | 20230823 | 121700 | 4087837300 | 21350 | 21350 | 21350 | 21350 | 43 |
| 381 | 20230823 | 121600 | 4086919250 | 21350 | 21350 | 21350 | 21350 | 15 |
| 382 | 20230823 | 121500 | 4086599000 | 21350 | 21350 | 21350 | 21350 | 2 |
| 383 | 20230823 | 121400 | 4086556300 | 21400 | 21350 | 21400 | 21350 | 3 |
| 384 | 20230823 | 121300 | 4086492150 | 21350 | 21350 | 21350 | 21350 | 8 |
| 385 | 20230823 | 121200 | 4086321350 | 21350 | 21350 | 21350 | 21350 | 4 |
| 386 | 20230823 | 121100 | 4086235950 | 21400 | 21400 | 21400 | 21400 | 0 |
| 387 | 20230823 | 121000 | 4086235950 | 21400 | 21400 | 21400 | 21400 | 636 |
| 388 | 20230823 | 120900 | 4072625550 | 21400 | 21450 | 21450 | 21400 | 289 |
| 389 | 20230823 | 120800 | 4066438450 | 21450 | 21450 | 21450 | 21450 | 0 |
| 390 | 20230823 | 120700 | 4066438450 | 21450 | 21450 | 21450 | 21450 | 245 |
| 391 | 20230823 | 120600 | 4061183200 | 21500 | 21500 | 21500 | 21500 | 5 |
| 392 | 20230823 | 120500 | 4061075700 | 21500 | 21500 | 21500 | 21500 | 1 |
| 393 | 20230823 | 120400 | 4061054200 | 21500 | 21500 | 21500 | 21500 | 1 |
| 394 | 20230823 | 120300 | 4061032700 | 21450 | 21400 | 21500 | 21400 | 235 |
| 395 | 20230823 | 120200 | 4055988250 | 21400 | 21400 | 21400 | 21400 | 6 |
| 396 | 20230823 | 120100 | 4055859850 | 21400 | 21450 | 21450 | 21400 | 18 |
| 397 | 20230823 | 120000 | 4055474150 | 21400 | 21400 | 21400 | 21400 | 0 |
| 398 | 20230823 | 115900 | 4055474150 | 21400 | 21450 | 21450 | 21400 | 18 |
| 399 | 20230823 | 115800 | 4055088600 | 21450 | 21450 | 21450 | 21450 | 10 |
| 400 | 20230823 | 115700 | 4054874100 | 21400 | 21400 | 21450 | 21400 | 526 |
| 401 | 20230823 | 115600 | 4043614550 | 21350 | 21400 | 21400 | 21350 | 300 |
| 402 | 20230823 | 115500 | 4037209000 | 21400 | 21400 | 21400 | 21400 | 10 |
| 403 | 20230823 | 115400 | 4036995000 | 21450 | 21400 | 21450 | 21350 | 211 |
| 404 | 20230823 | 115300 | 4032480050 | 21300 | 21400 | 21450 | 21300 | 1191 |
| 405 | 20230823 | 115200 | 4007078400 | 21350 | 21350 | 21350 | 21350 | 107 |
| 406 | 20230823 | 115100 | 4004793950 | 21350 | 21350 | 21450 | 21300 | 1362 |
| 407 | 20230823 | 115000 | 3975748150 | 21350 | 21450 | 21500 | 21350 | 1959 |
| 408 | 20230823 | 114900 | 3933841800 | 21450 | 21450 | 21450 | 21400 | 204 |
| 409 | 20230823 | 114800 | 3929466050 | 21400 | 21500 | 21500 | 21400 | 491 |
| 410 | 20230823 | 114700 | 3918923550 | 21450 | 21450 | 21450 | 21400 | 178 |
| 411 | 20230823 | 114600 | 3915105850 | 21450 | 21500 | 21500 | 21450 | 1727 |
| 412 | 20230823 | 114500 | 3878041000 | 21550 | 21550 | 21550 | 21550 | 68 |
| 413 | 20230823 | 114400 | 3876575600 | 21550 | 21550 | 21550 | 21550 | 0 |
| 414 | 20230823 | 114300 | 3876575600 | 21550 | 21550 | 21550 | 21550 | 2 |
| 415 | 20230823 | 114200 | 3876532500 | 21550 | 21600 | 21600 | 21550 | 467 |
| 416 | 20230823 | 114100 | 3866468600 | 21600 | 21550 | 21600 | 21550 | 3 |
| 417 | 20230823 | 114000 | 3866403900 | 21550 | 21500 | 21600 | 21500 | 102 |
| 418 | 20230823 | 113900 | 3864205450 | 21500 | 21500 | 21500 | 21500 | 30 |
| 419 | 20230823 | 113800 | 3863560450 | 21450 | 21450 | 21450 | 21450 | 1 |
| 420 | 20230823 | 113700 | 3863539000 | 21450 | 21450 | 21450 | 21450 | 200 |
| 421 | 20230823 | 113600 | 3859249000 | 21450 | 21550 | 21550 | 21450 | 770 |
| 422 | 20230823 | 113500 | 3842682800 | 21550 | 21550 | 21550 | 21550 | 271 |
| 423 | 20230823 | 113400 | 3836842750 | 21550 | 21650 | 21650 | 21550 | 798 |
| 424 | 20230823 | 113300 | 3819627100 | 21650 | 21600 | 21650 | 21600 | 3 |
| 425 | 20230823 | 113200 | 3819562250 | 21600 | 21600 | 21600 | 21600 | 0 |
| 426 | 20230823 | 113100 | 3819562250 | 21600 | 21600 | 21600 | 21600 | 61 |
| 427 | 20230823 | 113000 | 3818244650 | 21550 | 21600 | 21600 | 21550 | 1156 |
| 428 | 20230823 | 112900 | 3793332800 | 21600 | 21550 | 21650 | 21550 | 109 |
| 429 | 20230823 | 112800 | 3790974500 | 21550 | 21550 | 21550 | 21550 | 1 |
| 430 | 20230823 | 112700 | 3790952950 | 21600 | 21600 | 21600 | 21600 | 246 |
| 431 | 20230823 | 112600 | 3785639350 | 21600 | 21650 | 21650 | 21600 | 235 |
| 432 | 20230823 | 112500 | 3780556150 | 21650 | 21650 | 21650 | 21650 | 100 |
| 433 | 20230823 | 112400 | 3778391150 | 21700 | 21750 | 21750 | 21700 | 11 |
| 434 | 20230823 | 112300 | 3778152400 | 21700 | 21700 | 21700 | 21700 | 145 |
| 435 | 20230823 | 112200 | 3775005900 | 21650 | 21650 | 21650 | 21650 | 8 |
| 436 | 20230823 | 112100 | 3774832700 | 21700 | 21650 | 21700 | 21600 | 1704 |
| 437 | 20230823 | 112000 | 3737973950 | 21600 | 21550 | 21600 | 21550 | 280 |
| 438 | 20230823 | 111900 | 3731926350 | 21600 | 21550 | 21600 | 21550 | 89 |
| 439 | 20230823 | 111800 | 3730006100 | 21550 | 21550 | 21550 | 21550 | 245 |
| 440 | 20230823 | 111700 | 3724726350 | 21550 | 21550 | 21550 | 21550 | 4 |
| 441 | 20230823 | 111600 | 3724640150 | 21600 | 21600 | 21600 | 21600 | 694 |
| 442 | 20230823 | 111500 | 3709649750 | 21600 | 21650 | 21650 | 21600 | 229 |
| 443 | 20230823 | 111400 | 3704694400 | 21700 | 21700 | 21700 | 21700 | 0 |
| 444 | 20230823 | 111300 | 3704694400 | 21700 | 21700 | 21700 | 21700 | 23 |
| 445 | 20230823 | 111200 | 3704195300 | 21700 | 21650 | 21700 | 21650 | 117 |
| 446 | 20230823 | 111100 | 3701656950 | 21650 | 21650 | 21650 | 21650 | 376 |
| 447 | 20230823 | 111000 | 3693516550 | 21650 | 21650 | 21650 | 21650 | 8 |
| 448 | 20230823 | 110900 | 3693343350 | 21650 | 21650 | 21650 | 21650 | 13 |
| 449 | 20230823 | 110800 | 3693061900 | 21650 | 21650 | 21650 | 21650 | 307 |
| 450 | 20230823 | 110700 | 3686415350 | 21600 | 21600 | 21600 | 21600 | 10 |
| 451 | 20230823 | 110600 | 3686199350 | 21650 | 21700 | 21700 | 21650 | 2 |
| 452 | 20230823 | 110500 | 3686156000 | 21700 | 21600 | 21700 | 21550 | 1148 |
| 453 | 20230823 | 110400 | 3661388900 | 21600 | 21650 | 21650 | 21550 | 579 |
| 454 | 20230823 | 110300 | 3648887900 | 21750 | 21650 | 21800 | 21650 | 2546 |
| 455 | 20230823 | 110200 | 3593523850 | 21650 | 21650 | 21700 | 21650 | 540 |
| 456 | 20230823 | 110100 | 3581812000 | 21700 | 21750 | 21750 | 21700 | 155 |
| 457 | 20230823 | 110000 | 3578444800 | 21750 | 21800 | 21800 | 21700 | 102 |
| 458 | 20230823 | 105900 | 3576227050 | 21750 | 21700 | 21900 | 21700 | 2037 |
| 459 | 20230823 | 105800 | 3531865150 | 21650 | 21650 | 21750 | 21650 | 859 |
| 460 | 20230823 | 105700 | 3513251000 | 21600 | 21500 | 21600 | 21500 | 1253 |
| 461 | 20230823 | 105600 | 3486306800 | 21550 | 21450 | 21600 | 21450 | 236 |
| 462 | 20230823 | 105500 | 3481224200 | 21450 | 21550 | 21550 | 21450 | 4445 |
| 463 | 20230823 | 105400 | 3385629150 | 21600 | 21650 | 21650 | 21600 | 717 |
| 464 | 20230823 | 105300 | 3370135450 | 21650 | 21650 | 21650 | 21650 | 102 |
| 465 | 20230823 | 105200 | 3367927150 | 21650 | 21650 | 21650 | 21650 | 86 |
| 466 | 20230823 | 105100 | 3366065250 | 21700 | 21650 | 21700 | 21650 | 630 |
| 467 | 20230823 | 105000 | 3352394800 | 21650 | 21650 | 21650 | 21650 | 68 |
| 468 | 20230823 | 104900 | 3350922600 | 21650 | 21650 | 21700 | 21650 | 1068 |
| 469 | 20230823 | 104800 | 3327792900 | 21650 | 21650 | 21700 | 21650 | 108 |
| 470 | 20230823 | 104700 | 3325454550 | 21700 | 21750 | 21750 | 21700 | 107 |
| 471 | 20230823 | 104600 | 3323132050 | 21700 | 21650 | 21700 | 21600 | 739 |
| 472 | 20230823 | 104500 | 3307120300 | 21650 | 21650 | 21650 | 21650 | 10 |
| 473 | 20230823 | 104400 | 3306903800 | 21650 | 21700 | 21750 | 21650 | 121 |
| 474 | 20230823 | 104300 | 3304278100 | 21700 | 21650 | 21700 | 21650 | 361 |
| 475 | 20230823 | 104200 | 3296446900 | 21650 | 21600 | 21650 | 21600 | 885 |
| 476 | 20230823 | 104100 | 3277313150 | 21600 | 21600 | 21600 | 21600 | 9 |
| 477 | 20230823 | 104000 | 3277118750 | 21600 | 21600 | 21600 | 21550 | 660 |
| 478 | 20230823 | 103900 | 3262872550 | 21600 | 21600 | 21600 | 21600 | 356 |
| 479 | 20230823 | 103800 | 3255182950 | 21600 | 21600 | 21600 | 21550 | 766 |
| 480 | 20230823 | 103700 | 3238644800 | 21600 | 21600 | 21600 | 21600 | 740 |
| 481 | 20230823 | 103600 | 3222660800 | 21600 | 21650 | 21650 | 21600 | 15 |
| 482 | 20230823 | 103500 | 3222336500 | 21600 | 21600 | 21650 | 21600 | 658 |
| 483 | 20230823 | 103400 | 3208117150 | 21550 | 21600 | 21600 | 21550 | 1264 |
| 484 | 20230823 | 103300 | 3180815250 | 21600 | 21700 | 21700 | 21600 | 3438 |
| 485 | 20230823 | 103200 | 3106382550 | 21700 | 21650 | 21700 | 21650 | 106 |
| 486 | 20230823 | 103100 | 3104087450 | 21700 | 21700 | 21700 | 21700 | 2451 |
| 487 | 20230823 | 103000 | 3050900750 | 21700 | 21750 | 21750 | 21700 | 194 |
| 488 | 20230823 | 102900 | 3046681650 | 21700 | 21700 | 21750 | 21700 | 429 |
| 489 | 20230823 | 102800 | 3037371850 | 21750 | 21750 | 21750 | 21750 | 200 |
| 490 | 20230823 | 102700 | 3033021850 | 21750 | 21800 | 21850 | 21750 | 2073 |
| 491 | 20230823 | 102600 | 2987910800 | 21800 | 21750 | 21800 | 21750 | 11 |
| 492 | 20230823 | 102500 | 2987671500 | 21750 | 21800 | 21800 | 21750 | 174 |
| 493 | 20230823 | 102400 | 2983886700 | 21800 | 21800 | 21800 | 21750 | 718 |
| 494 | 20230823 | 102300 | 2968234950 | 21750 | 21800 | 21800 | 21750 | 100 |
| 495 | 20230823 | 102200 | 2966059300 | 21750 | 21750 | 21750 | 21750 | 556 |
| 496 | 20230823 | 102100 | 2953966300 | 21750 | 21750 | 21800 | 21750 | 224 |
| 497 | 20230823 | 102000 | 2949094200 | 21700 | 21750 | 21750 | 21700 | 319 |
| 498 | 20230823 | 101900 | 2942156350 | 21750 | 21750 | 21750 | 21750 | 150 |
| 499 | 20230823 | 101800 | 2938893850 | 21800 | 21750 | 21800 | 21750 | 399 |
| 500 | 20230823 | 101700 | 2930199950 | 21800 | 21800 | 21800 | 21750 | 1460 |
| 501 | 20230823 | 101600 | 2898418050 | 21750 | 21750 | 21750 | 21750 | 973 |
| 502 | 20230823 | 101500 | 2877255300 | 21700 | 21750 | 21750 | 21700 | 117 |
| 503 | 20230823 | 101400 | 2874713450 | 21750 | 21750 | 21750 | 21750 | 1015 |
| 504 | 20230823 | 101300 | 2852637200 | 21750 | 21750 | 21800 | 21750 | 876 |
| 505 | 20230823 | 101200 | 2833580200 | 21750 | 21750 | 21750 | 21750 | 416 |
| 506 | 20230823 | 101100 | 2824532200 | 21750 | 21750 | 21750 | 21750 | 164 |
| 507 | 20230823 | 101000 | 2820965200 | 21800 | 21750 | 21800 | 21750 | 51 |
| 508 | 20230823 | 100900 | 2819854950 | 21750 | 21750 | 21800 | 21750 | 631 |
| 509 | 20230823 | 100800 | 2806130450 | 21800 | 21750 | 21800 | 21750 | 6 |
| 510 | 20230823 | 100700 | 2805999700 | 21750 | 21800 | 21900 | 21750 | 3163 |
| 511 | 20230823 | 100600 | 2737042900 | 21800 | 21700 | 21800 | 21700 | 1007 |
| 512 | 20230823 | 100500 | 2715130100 | 21700 | 21800 | 21800 | 21700 | 1439 |
| 513 | 20230823 | 100400 | 2683885150 | 21800 | 21750 | 21800 | 21700 | 177 |
| 514 | 20230823 | 100300 | 2680029300 | 21800 | 21850 | 21900 | 21750 | 1110 |
| 515 | 20230823 | 100200 | 2655830450 | 21800 | 21850 | 21850 | 21800 | 581 |
| 516 | 20230823 | 100100 | 2643152800 | 21850 | 21850 | 21850 | 21850 | 100 |
| 517 | 20230823 | 100000 | 2640967800 | 21850 | 22000 | 22000 | 21850 | 627 |
| 518 | 20230823 | 095900 | 2627262800 | 21950 | 21900 | 21950 | 21850 | 484 |
| 519 | 20230823 | 095800 | 2616672400 | 21900 | 21950 | 21950 | 21850 | 758 |
| 520 | 20230823 | 095700 | 2600089650 | 21950 | 22000 | 22000 | 21950 | 891 |
| 521 | 20230823 | 095600 | 2580524350 | 22000 | 22050 | 22050 | 22000 | 448 |
| 522 | 20230823 | 095500 | 2570666600 | 22050 | 22050 | 22050 | 22050 | 102 |
| 523 | 20230823 | 095400 | 2568417500 | 22000 | 22000 | 22000 | 22000 | 33 |
| 524 | 20230823 | 095300 | 2567691500 | 21950 | 22050 | 22050 | 21900 | 1066 |
| 525 | 20230823 | 095200 | 2544269650 | 22100 | 22000 | 22100 | 22000 | 34 |
| 526 | 20230823 | 095100 | 2543520400 | 22000 | 22000 | 22000 | 22000 | 327 |
| 527 | 20230823 | 095000 | 2536326400 | 22050 | 22000 | 22050 | 22000 | 60 |
| 528 | 20230823 | 094900 | 2535005900 | 22000 | 22000 | 22000 | 21950 | 1331 |
| 529 | 20230823 | 094800 | 2505788100 | 22000 | 22100 | 22100 | 21950 | 777 |
| 530 | 20230823 | 094700 | 2488683350 | 22100 | 22150 | 22150 | 22100 | 229 |
| 531 | 20230823 | 094600 | 2483617250 | 22200 | 22150 | 22200 | 22150 | 731 |
| 532 | 20230823 | 094500 | 2467421150 | 22100 | 22200 | 22200 | 22100 | 275 |
| 533 | 20230823 | 094400 | 2461333150 | 22200 | 22100 | 22200 | 22050 | 723 |
| 534 | 20230823 | 094300 | 2445340950 | 22100 | 22050 | 22100 | 22000 | 457 |
| 535 | 20230823 | 094200 | 2435249900 | 22050 | 22050 | 22050 | 22050 | 410 |
| 536 | 20230823 | 094100 | 2426209400 | 22050 | 22050 | 22100 | 22050 | 309 |
| 537 | 20230823 | 094000 | 2419390800 | 22050 | 22100 | 22100 | 22050 | 623 |
| 538 | 20230823 | 093900 | 2405651400 | 22100 | 22100 | 22100 | 22100 | 11 |
| 539 | 20230823 | 093800 | 2405408300 | 22100 | 22050 | 22100 | 22050 | 719 |
| 540 | 20230823 | 093700 | 2389529350 | 22050 | 22000 | 22200 | 22000 | 2550 |
| 541 | 20230823 | 093600 | 2333164200 | 22050 | 22050 | 22050 | 21950 | 2181 |
| 542 | 20230823 | 093500 | 2285204000 | 22050 | 22050 | 22100 | 22000 | 1783 |
| 543 | 20230823 | 093400 | 2245896550 | 22050 | 22050 | 22050 | 22000 | 277 |
| 544 | 20230823 | 093300 | 2239791800 | 22050 | 22050 | 22050 | 22000 | 630 |
| 545 | 20230823 | 093200 | 2225921600 | 22100 | 22200 | 22200 | 22100 | 197 |
| 546 | 20230823 | 093100 | 2221560500 | 22150 | 22000 | 22200 | 21950 | 2158 |
| 547 | 20230823 | 093000 | 2174030200 | 22050 | 22000 | 22050 | 22000 | 285 |
| 548 | 20230823 | 092900 | 2167760050 | 22050 | 22050 | 22050 | 22000 | 1265 |
| 549 | 20230823 | 092800 | 2139925400 | 22000 | 22100 | 22100 | 22000 | 1029 |
| 550 | 20230823 | 092700 | 2117244050 | 22100 | 22250 | 22250 | 22100 | 433 |
| 551 | 20230823 | 092600 | 2107665450 | 22250 | 22100 | 22250 | 22100 | 1448 |
| 552 | 20230823 | 092500 | 2075529850 | 22100 | 22050 | 22100 | 22050 | 1288 |
| 553 | 20230823 | 092400 | 2047099450 | 22050 | 22050 | 22100 | 22000 | 2720 |
| 554 | 20230823 | 092300 | 1987117800 | 22050 | 22200 | 22200 | 22050 | 3600 |
| 555 | 20230823 | 092200 | 1907397450 | 22250 | 22250 | 22250 | 22200 | 1284 |
| 556 | 20230823 | 092100 | 1878830050 | 22250 | 22300 | 22350 | 22200 | 2207 |
| 557 | 20230823 | 092000 | 1829702800 | 22250 | 22400 | 22400 | 22250 | 418 |
| 558 | 20230823 | 091900 | 1820382050 | 22250 | 22250 | 22350 | 22250 | 3485 |
| 559 | 20230823 | 091800 | 1742675850 | 22250 | 22300 | 22400 | 22250 | 3703 |
| 560 | 20230823 | 091700 | 1660120200 | 22300 | 22250 | 22400 | 22250 | 1068 |
| 561 | 20230823 | 091600 | 1636290350 | 22200 | 22400 | 22450 | 22200 | 4510 |
| 562 | 20230823 | 091500 | 1535800350 | 22400 | 22350 | 22450 | 22350 | 2452 |
| 563 | 20230823 | 091400 | 1480922400 | 22350 | 22400 | 22500 | 22350 | 910 |
| 564 | 20230823 | 091300 | 1460533800 | 22350 | 22550 | 22600 | 22350 | 2879 |
| 565 | 20230823 | 091200 | 1395959750 | 22550 | 22550 | 22600 | 22500 | 3897 |
| 566 | 20230823 | 091100 | 1308141350 | 22550 | 22600 | 22650 | 22350 | 5064 |
| 567 | 20230823 | 091000 | 1194189350 | 22650 | 22550 | 22650 | 22350 | 3045 |
| 568 | 20230823 | 090900 | 1125565500 | 22600 | 22550 | 22650 | 22500 | 3535 |
| 569 | 20230823 | 090800 | 1045750650 | 22500 | 22400 | 22550 | 22400 | 2237 |
| 570 | 20230823 | 090700 | 995504950 | 22400 | 22450 | 22500 | 22400 | 3794 |
| 571 | 20230823 | 090600 | 910283900 | 22450 | 22250 | 22500 | 22200 | 3451 |
| 572 | 20230823 | 090500 | 833109400 | 22200 | 22200 | 22300 | 22150 | 3314 |
| 573 | 20230823 | 090400 | 759453050 | 22150 | 22150 | 22150 | 22050 | 3499 |
| 574 | 20230823 | 090300 | 682166750 | 22100 | 21950 | 22100 | 21950 | 2332 |
| 575 | 20230823 | 090200 | 630836050 | 21900 | 21850 | 21900 | 21750 | 5811 |
| 576 | 20230823 | 090100 | 504100800 | 21850 | 21800 | 21900 | 21600 | 6253 |
| 577 | 20230823 | 090000 | 368352050 | 21850 | 22250 | 22500 | 21850 | 16632 |