33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 3 | 20230821 | 192600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230821 | 192500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230821 | 192400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230821 | 192300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230821 | 192200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230821 | 192100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230821 | 192000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230821 | 191900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230821 | 191800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230821 | 191700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230821 | 191600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230821 | 191500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230821 | 191400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230821 | 191300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230821 | 191200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230821 | 191100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230821 | 191000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230821 | 190900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230821 | 190800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230821 | 190700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230821 | 190600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230821 | 190500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230821 | 190400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230821 | 190300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230821 | 190200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230821 | 190100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230821 | 190000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230821 | 185900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230821 | 185800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230821 | 185700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 33 | 20230821 | 185600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230821 | 185500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230821 | 185400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230821 | 185300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230821 | 185200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230821 | 185100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230821 | 185000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230821 | 184900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230821 | 184800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230821 | 184700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230821 | 184600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230821 | 184500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230821 | 184400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230821 | 184300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230821 | 184200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230821 | 184100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230821 | 184000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230821 | 183900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230821 | 183800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230821 | 183700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230821 | 183600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230821 | 183500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230821 | 183400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230821 | 183300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230821 | 183200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230821 | 183100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230821 | 183000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230821 | 182900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230821 | 182800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230821 | 182700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 63 | 20230821 | 182600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230821 | 182500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230821 | 182400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230821 | 182300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230821 | 182200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230821 | 182100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230821 | 182000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230821 | 181900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230821 | 181800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230821 | 181700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230821 | 181600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230821 | 181500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230821 | 181400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230821 | 181300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230821 | 181200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230821 | 181100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230821 | 181000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230821 | 180900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230821 | 180800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230821 | 180700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230821 | 180600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230821 | 180500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230821 | 180400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230821 | 180300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230821 | 180200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230821 | 180100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230821 | 180000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230821 | 175900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230821 | 175800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230821 | 175700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 93 | 20230821 | 175600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230821 | 175500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230821 | 175400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230821 | 175300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230821 | 175200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230821 | 175100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230821 | 175000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230821 | 174900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230821 | 174800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230821 | 174700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230821 | 174600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230821 | 174500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230821 | 174400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230821 | 174300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230821 | 174200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230821 | 174100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230821 | 174000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230821 | 173900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230821 | 173800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230821 | 173700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230821 | 173600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230821 | 173500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230821 | 173400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230821 | 173300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230821 | 173200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230821 | 173100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230821 | 173000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230821 | 172900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230821 | 172800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230821 | 172700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 123 | 20230821 | 172600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230821 | 172500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230821 | 172400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230821 | 172300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230821 | 172200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230821 | 172100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230821 | 172000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230821 | 171900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230821 | 171800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230821 | 171700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230821 | 171600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230821 | 171500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230821 | 171400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230821 | 171300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230821 | 171200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230821 | 171100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230821 | 171000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230821 | 170900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230821 | 170800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230821 | 170700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230821 | 170600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230821 | 170500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230821 | 170400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230821 | 170300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230821 | 170200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230821 | 170100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230821 | 170000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230821 | 165900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230821 | 165800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230821 | 165700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 153 | 20230821 | 165600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230821 | 165500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230821 | 165400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230821 | 165300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230821 | 165200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230821 | 165100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230821 | 165000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230821 | 164900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230821 | 164800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230821 | 164700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230821 | 164600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230821 | 164500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230821 | 164400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230821 | 164300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230821 | 164200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230821 | 164100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230821 | 164000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230821 | 163900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230821 | 163800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230821 | 163700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230821 | 163600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230821 | 163500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230821 | 163400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230821 | 163300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230821 | 163200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230821 | 163100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230821 | 163000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230821 | 162900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230821 | 162800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230821 | 162700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 183 | 20230821 | 162600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230821 | 162500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230821 | 162400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230821 | 162300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230821 | 162200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230821 | 162100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230821 | 162000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230821 | 161900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230821 | 161800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230821 | 161700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230821 | 161600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230821 | 161500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230821 | 161400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230821 | 161300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230821 | 161200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230821 | 161100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230821 | 161000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230821 | 160900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230821 | 160800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230821 | 160700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230821 | 160600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230821 | 160500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230821 | 160400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230821 | 160300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230821 | 160200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230821 | 160100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230821 | 160000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230821 | 155900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230821 | 155800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230821 | 155700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 213 | 20230821 | 155600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230821 | 155500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230821 | 155400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230821 | 155300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230821 | 155200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230821 | 155100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230821 | 155000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230821 | 154900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230821 | 154800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230821 | 154700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230821 | 154600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230821 | 154500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230821 | 154400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230821 | 154300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230821 | 154200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230821 | 154100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230821 | 154000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230821 | 153900 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230821 | 153800 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230821 | 153700 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230821 | 153600 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230821 | 153500 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230821 | 153400 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230821 | 153300 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230821 | 153200 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230821 | 153100 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230821 | 153000 | 4635443650 | 22100 | 22100 | 22100 | 22100 | 2524 |
| 240 | 20230821 | 152900 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230821 | 152800 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230821 | 152700 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 243 | 20230821 | 152600 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230821 | 152500 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230821 | 152400 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230821 | 152300 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230821 | 152200 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230821 | 152100 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230821 | 152000 | 4579663250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230821 | 151900 | 4579663250 | 22100 | 22100 | 22100 | 22050 | 345 |
| 251 | 20230821 | 151800 | 4572045400 | 22100 | 22100 | 22150 | 22100 | 799 |
| 252 | 20230821 | 151700 | 4554361800 | 22150 | 22100 | 22150 | 22100 | 79 |
| 253 | 20230821 | 151600 | 4552615250 | 22100 | 22100 | 22100 | 22100 | 213 |
| 254 | 20230821 | 151500 | 4547907950 | 22100 | 22100 | 22100 | 22100 | 68 |
| 255 | 20230821 | 151400 | 4546405150 | 22100 | 22100 | 22100 | 22050 | 520 |
| 256 | 20230821 | 151300 | 4534913650 | 22050 | 22050 | 22050 | 22050 | 187 |
| 257 | 20230821 | 151200 | 4530790300 | 22050 | 22100 | 22100 | 22050 | 702 |
| 258 | 20230821 | 151100 | 4515278600 | 22100 | 22100 | 22100 | 22100 | 73 |
| 259 | 20230821 | 151000 | 4513665300 | 22100 | 22100 | 22150 | 22050 | 1085 |
| 260 | 20230821 | 150900 | 4489664300 | 22050 | 21950 | 22050 | 21950 | 601 |
| 261 | 20230821 | 150800 | 4476438200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 262 | 20230821 | 150700 | 4476416250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20230821 | 150600 | 4476416250 | 21950 | 22000 | 22000 | 21950 | 191 |
| 264 | 20230821 | 150500 | 4472215550 | 22000 | 21900 | 22000 | 21900 | 279 |
| 265 | 20230821 | 150400 | 4466087550 | 21950 | 21900 | 21950 | 21900 | 378 |
| 266 | 20230821 | 150300 | 4457790500 | 21950 | 21900 | 21950 | 21900 | 29 |
| 267 | 20230821 | 150200 | 4457154950 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20230821 | 150100 | 4457154950 | 22000 | 22000 | 22000 | 22000 | 1 |
| 269 | 20230821 | 150000 | 4457132950 | 21850 | 21850 | 21850 | 21850 | 42 |
| 270 | 20230821 | 145900 | 4456215250 | 21850 | 22000 | 22000 | 21850 | 1103 |
| 271 | 20230821 | 145800 | 4432103000 | 22050 | 22000 | 22050 | 21850 | 1619 |
| 272 | 20230821 | 145700 | 4396627500 | 22000 | 22000 | 22000 | 22000 | 3 |
| 273 | 20230821 | 145600 | 4396561500 | 22000 | 22000 | 22000 | 22000 | 60 |
| 274 | 20230821 | 145500 | 4395241500 | 22000 | 22000 | 22000 | 22000 | 30 |
| 275 | 20230821 | 145400 | 4394581500 | 22050 | 22050 | 22050 | 22050 | 12 |
| 276 | 20230821 | 145300 | 4394316900 | 22050 | 22050 | 22050 | 22050 | 1 |
| 277 | 20230821 | 145200 | 4394294850 | 22050 | 22050 | 22050 | 22000 | 118 |
| 278 | 20230821 | 145100 | 4391695000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20230821 | 145000 | 4391695000 | 22050 | 22100 | 22100 | 22000 | 719 |
| 280 | 20230821 | 144900 | 4375848900 | 22100 | 22100 | 22100 | 22100 | 4 |
| 281 | 20230821 | 144800 | 4375760500 | 22050 | 22100 | 22100 | 22050 | 8 |
| 282 | 20230821 | 144700 | 4375584000 | 22050 | 22000 | 22050 | 22000 | 560 |
| 283 | 20230821 | 144600 | 4363237000 | 22000 | 22050 | 22050 | 22000 | 19 |
| 284 | 20230821 | 144500 | 4362818400 | 22000 | 22000 | 22000 | 22000 | 93 |
| 285 | 20230821 | 144400 | 4360772400 | 22050 | 22100 | 22100 | 22050 | 723 |
| 286 | 20230821 | 144300 | 4344806450 | 22100 | 22100 | 22100 | 22100 | 23 |
| 287 | 20230821 | 144200 | 4344298150 | 22100 | 22100 | 22100 | 22100 | 87 |
| 288 | 20230821 | 144100 | 4342375450 | 22100 | 22100 | 22100 | 22100 | 261 |
| 289 | 20230821 | 144000 | 4336607350 | 22100 | 22150 | 22150 | 22100 | 429 |
| 290 | 20230821 | 143900 | 4327122500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 291 | 20230821 | 143800 | 4327100300 | 22200 | 22200 | 22200 | 22200 | 50 |
| 292 | 20230821 | 143700 | 4325990300 | 22200 | 22050 | 22200 | 22050 | 1182 |
| 293 | 20230821 | 143600 | 4299845650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 294 | 20230821 | 143500 | 4299845650 | 22050 | 22050 | 22050 | 22050 | 0 |
| 295 | 20230821 | 143400 | 4299845650 | 22050 | 22050 | 22050 | 22050 | 52 |
| 296 | 20230821 | 143300 | 4298699050 | 22050 | 22050 | 22050 | 22050 | 6 |
| 297 | 20230821 | 143200 | 4298566750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 298 | 20230821 | 143100 | 4298566750 | 22050 | 22050 | 22050 | 22050 | 75 |
| 299 | 20230821 | 143000 | 4296913000 | 22050 | 22000 | 22050 | 22000 | 671 |
| 300 | 20230821 | 142900 | 4282146000 | 22000 | 22050 | 22050 | 22000 | 542 |
| 301 | 20230821 | 142800 | 4270197450 | 22150 | 22100 | 22200 | 22100 | 136 |
| 302 | 20230821 | 142700 | 4267185000 | 22100 | 22000 | 22100 | 22000 | 432 |
| 303 | 20230821 | 142600 | 4257669850 | 22000 | 22150 | 22150 | 21950 | 7111 |
| 304 | 20230821 | 142500 | 4100971950 | 22150 | 22150 | 22150 | 22150 | 106 |
| 305 | 20230821 | 142400 | 4098624050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 306 | 20230821 | 142300 | 4098624050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 307 | 20230821 | 142200 | 4098624050 | 22150 | 22200 | 22200 | 22150 | 356 |
| 308 | 20230821 | 142100 | 4090738600 | 22200 | 22200 | 22200 | 22200 | 0 |
| 309 | 20230821 | 142000 | 4090738600 | 22200 | 22200 | 22200 | 22200 | 35 |
| 310 | 20230821 | 141900 | 4089961600 | 22200 | 22200 | 22200 | 22200 | 7 |
| 311 | 20230821 | 141800 | 4089806200 | 22200 | 22200 | 22200 | 22200 | 41 |
| 312 | 20230821 | 141700 | 4088896000 | 22250 | 22250 | 22250 | 22250 | 3 |
| 313 | 20230821 | 141600 | 4088829250 | 22250 | 22250 | 22250 | 22250 | 0 |
| 314 | 20230821 | 141500 | 4088829250 | 22250 | 22250 | 22250 | 22250 | 150 |
| 315 | 20230821 | 141400 | 4085491750 | 22200 | 22150 | 22200 | 22150 | 671 |
| 316 | 20230821 | 141300 | 4070596650 | 22150 | 22150 | 22150 | 22150 | 1006 |
| 317 | 20230821 | 141200 | 4048313750 | 22150 | 22200 | 22200 | 22150 | 2300 |
| 318 | 20230821 | 141100 | 3997261050 | 22200 | 22250 | 22250 | 22200 | 2200 |
| 319 | 20230821 | 141000 | 3948420800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 320 | 20230821 | 140900 | 3948420800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 321 | 20230821 | 140800 | 3948420800 | 22250 | 22250 | 22250 | 22250 | 344 |
| 322 | 20230821 | 140700 | 3940766800 | 22250 | 22250 | 22250 | 22250 | 115 |
| 323 | 20230821 | 140600 | 3938208050 | 22250 | 22250 | 22250 | 22250 | 30 |
| 324 | 20230821 | 140500 | 3937540550 | 22250 | 22250 | 22250 | 22250 | 10 |
| 325 | 20230821 | 140400 | 3937318050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 326 | 20230821 | 140300 | 3937295800 | 22300 | 22300 | 22300 | 22300 | 0 |
| 327 | 20230821 | 140200 | 3937295800 | 22300 | 22300 | 22300 | 22300 | 165 |
| 328 | 20230821 | 140100 | 3933616300 | 22300 | 22300 | 22300 | 22300 | 424 |
| 329 | 20230821 | 140000 | 3924161100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 330 | 20230821 | 135900 | 3924161100 | 22300 | 22250 | 22300 | 22250 | 503 |
| 331 | 20230821 | 135800 | 3912944300 | 22300 | 22300 | 22300 | 22300 | 433 |
| 332 | 20230821 | 135700 | 3903288400 | 22350 | 22350 | 22350 | 22350 | 0 |
| 333 | 20230821 | 135600 | 3903288400 | 22350 | 22350 | 22350 | 22350 | 1 |
| 334 | 20230821 | 135500 | 3903266050 | 22350 | 22350 | 22350 | 22350 | 1 |
| 335 | 20230821 | 135400 | 3903243700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 336 | 20230821 | 135300 | 3903243700 | 22350 | 22350 | 22350 | 22350 | 2 |
| 337 | 20230821 | 135200 | 3903199000 | 22350 | 22350 | 22350 | 22350 | 98 |
| 338 | 20230821 | 135100 | 3901008700 | 22350 | 22350 | 22350 | 22350 | 5 |
| 339 | 20230821 | 135000 | 3900896950 | 22300 | 22300 | 22300 | 22300 | 20 |
| 340 | 20230821 | 134900 | 3900450950 | 22350 | 22300 | 22350 | 22300 | 431 |
| 341 | 20230821 | 134800 | 3890819100 | 22300 | 22300 | 22300 | 22300 | 0 |
| 342 | 20230821 | 134700 | 3890819100 | 22300 | 22300 | 22300 | 22300 | 194 |
| 343 | 20230821 | 134600 | 3886492900 | 22300 | 22300 | 22300 | 22300 | 71 |
| 344 | 20230821 | 134500 | 3884909600 | 22250 | 22300 | 22300 | 22250 | 1166 |
| 345 | 20230821 | 134400 | 3858957900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 346 | 20230821 | 134300 | 3858957900 | 22300 | 22300 | 22300 | 22300 | 0 |
| 347 | 20230821 | 134200 | 3858957900 | 22300 | 22300 | 22300 | 22300 | 229 |
| 348 | 20230821 | 134100 | 3853851200 | 22300 | 22300 | 22300 | 22250 | 72 |
| 349 | 20230821 | 134000 | 3852248600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 350 | 20230821 | 133900 | 3852248600 | 22250 | 22250 | 22250 | 22250 | 31 |
| 351 | 20230821 | 133800 | 3851558850 | 22250 | 22250 | 22250 | 22250 | 146 |
| 352 | 20230821 | 133700 | 3848310350 | 22300 | 22300 | 22300 | 22300 | 618 |
| 353 | 20230821 | 133600 | 3834528950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 354 | 20230821 | 133500 | 3834528950 | 22300 | 22300 | 22300 | 22300 | 27 |
| 355 | 20230821 | 133400 | 3833926850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 356 | 20230821 | 133300 | 3833926850 | 22350 | 22300 | 22350 | 22300 | 65 |
| 357 | 20230821 | 133200 | 3832477150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 358 | 20230821 | 133100 | 3832477150 | 22250 | 22250 | 22250 | 22250 | 51 |
| 359 | 20230821 | 133000 | 3831342400 | 22250 | 22350 | 22350 | 22250 | 32 |
| 360 | 20230821 | 132900 | 3830629600 | 22400 | 22400 | 22400 | 22400 | 56 |
| 361 | 20230821 | 132800 | 3829375200 | 22450 | 22350 | 22450 | 22350 | 505 |
| 362 | 20230821 | 132700 | 3818062700 | 22350 | 22300 | 22350 | 22300 | 486 |
| 363 | 20230821 | 132600 | 3807205600 | 22250 | 22450 | 22450 | 22200 | 2601 |
| 364 | 20230821 | 132500 | 3749212850 | 22450 | 22450 | 22450 | 22450 | 15 |
| 365 | 20230821 | 132400 | 3748876100 | 22450 | 22450 | 22450 | 22400 | 212 |
| 366 | 20230821 | 132300 | 3744117050 | 22450 | 22450 | 22450 | 22450 | 256 |
| 367 | 20230821 | 132200 | 3738369850 | 22450 | 22500 | 22500 | 22450 | 222 |
| 368 | 20230821 | 132100 | 3733384600 | 22450 | 22500 | 22500 | 22450 | 3 |
| 369 | 20230821 | 132000 | 3733317200 | 22500 | 22500 | 22500 | 22500 | 8 |
| 370 | 20230821 | 131900 | 3733137200 | 22500 | 22500 | 22500 | 22500 | 1 |
| 371 | 20230821 | 131800 | 3733114700 | 22500 | 22450 | 22500 | 22450 | 1239 |
| 372 | 20230821 | 131700 | 3705247600 | 22450 | 22450 | 22450 | 22350 | 4772 |
| 373 | 20230821 | 131600 | 3598536850 | 22500 | 22500 | 22500 | 22500 | 0 |
| 374 | 20230821 | 131500 | 3598536850 | 22500 | 22450 | 22500 | 22450 | 70 |
| 375 | 20230821 | 131400 | 3596964350 | 22450 | 22500 | 22500 | 22450 | 116 |
| 376 | 20230821 | 131300 | 3594360100 | 22500 | 22450 | 22500 | 22450 | 152 |
| 377 | 20230821 | 131200 | 3590941900 | 22500 | 22500 | 22500 | 22500 | 1 |
| 378 | 20230821 | 131100 | 3590919400 | 22500 | 22500 | 22500 | 22500 | 1 |
| 379 | 20230821 | 131000 | 3590896900 | 22450 | 22450 | 22450 | 22450 | 124 |
| 380 | 20230821 | 130900 | 3588113100 | 22500 | 22450 | 22500 | 22450 | 112 |
| 381 | 20230821 | 130800 | 3585597600 | 22500 | 22450 | 22500 | 22450 | 370 |
| 382 | 20230821 | 130700 | 3577283650 | 22450 | 22450 | 22450 | 22450 | 32 |
| 383 | 20230821 | 130600 | 3576565250 | 22400 | 22400 | 22400 | 22400 | 10 |
| 384 | 20230821 | 130500 | 3576341250 | 22400 | 22400 | 22400 | 22400 | 21 |
| 385 | 20230821 | 130400 | 3575870850 | 22450 | 22450 | 22450 | 22450 | 60 |
| 386 | 20230821 | 130300 | 3574523850 | 22400 | 22400 | 22400 | 22400 | 70 |
| 387 | 20230821 | 130200 | 3572955850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 388 | 20230821 | 130100 | 3572955850 | 22400 | 22400 | 22400 | 22400 | 50 |
| 389 | 20230821 | 130000 | 3571835850 | 22450 | 22450 | 22450 | 22450 | 255 |
| 390 | 20230821 | 125900 | 3566111100 | 22450 | 22450 | 22450 | 22450 | 54 |
| 391 | 20230821 | 125800 | 3564898800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 392 | 20230821 | 125700 | 3564898800 | 22400 | 22400 | 22400 | 22400 | 390 |
| 393 | 20230821 | 125600 | 3556162800 | 22350 | 22400 | 22400 | 22350 | 246 |
| 394 | 20230821 | 125500 | 3550664650 | 22450 | 22450 | 22450 | 22450 | 1632 |
| 395 | 20230821 | 125400 | 3514026250 | 22450 | 22450 | 22450 | 22450 | 10 |
| 396 | 20230821 | 125300 | 3513801750 | 22450 | 22450 | 22450 | 22450 | 20 |
| 397 | 20230821 | 125200 | 3513352750 | 22500 | 22500 | 22500 | 22500 | 228 |
| 398 | 20230821 | 125100 | 3508222750 | 22500 | 22500 | 22500 | 22500 | 5 |
| 399 | 20230821 | 125000 | 3508110250 | 22500 | 22500 | 22500 | 22500 | 1763 |
| 400 | 20230821 | 124900 | 3468442750 | 22500 | 22450 | 22500 | 22450 | 904 |
| 401 | 20230821 | 124800 | 3448144000 | 22400 | 22400 | 22400 | 22400 | 55 |
| 402 | 20230821 | 124700 | 3446912000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 403 | 20230821 | 124600 | 3446912000 | 22400 | 22400 | 22400 | 22400 | 29 |
| 404 | 20230821 | 124500 | 3446262400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 405 | 20230821 | 124400 | 3446262400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 406 | 20230821 | 124300 | 3446262400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 407 | 20230821 | 124200 | 3446262400 | 22400 | 22400 | 22400 | 22400 | 66 |
| 408 | 20230821 | 124100 | 3444784000 | 22400 | 22400 | 22400 | 22400 | 10 |
| 409 | 20230821 | 124000 | 3444560000 | 22350 | 22350 | 22350 | 22350 | 189 |
| 410 | 20230821 | 123900 | 3440335850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 411 | 20230821 | 123800 | 3440335850 | 22350 | 22350 | 22350 | 22350 | 11 |
| 412 | 20230821 | 123700 | 3440090000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 413 | 20230821 | 123600 | 3440090000 | 22400 | 22400 | 22400 | 22400 | 28 |
| 414 | 20230821 | 123500 | 3439462800 | 22400 | 22400 | 22400 | 22400 | 2 |
| 415 | 20230821 | 123400 | 3439418000 | 22400 | 22400 | 22400 | 22400 | 44 |
| 416 | 20230821 | 123300 | 3438432400 | 22400 | 22400 | 22400 | 22400 | 178 |
| 417 | 20230821 | 123200 | 3434445200 | 22400 | 22400 | 22400 | 22400 | 172 |
| 418 | 20230821 | 123100 | 3430592400 | 22400 | 22400 | 22400 | 22400 | 201 |
| 419 | 20230821 | 123000 | 3426090000 | 22400 | 22400 | 22400 | 22400 | 1595 |
| 420 | 20230821 | 122900 | 3390362000 | 22450 | 22450 | 22450 | 22450 | 84 |
| 421 | 20230821 | 122800 | 3388476200 | 22450 | 22450 | 22450 | 22450 | 154 |
| 422 | 20230821 | 122700 | 3385018900 | 22450 | 22500 | 22550 | 22450 | 1765 |
| 423 | 20230821 | 122600 | 3345271250 | 22500 | 22450 | 22500 | 22450 | 1704 |
| 424 | 20230821 | 122500 | 3306936700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 425 | 20230821 | 122400 | 3306936700 | 22450 | 22450 | 22450 | 22450 | 0 |
| 426 | 20230821 | 122300 | 3306936700 | 22450 | 22500 | 22500 | 22450 | 268 |
| 427 | 20230821 | 122200 | 3300920000 | 22500 | 22450 | 22500 | 22450 | 1592 |
| 428 | 20230821 | 122100 | 3265174600 | 22400 | 22400 | 22400 | 22400 | 11 |
| 429 | 20230821 | 122000 | 3264928200 | 22400 | 22400 | 22400 | 22400 | 7 |
| 430 | 20230821 | 121900 | 3264771400 | 22400 | 22400 | 22400 | 22400 | 0 |
| 431 | 20230821 | 121800 | 3264771400 | 22400 | 22400 | 22400 | 22400 | 701 |
| 432 | 20230821 | 121700 | 3249069000 | 22400 | 22400 | 22400 | 22400 | 0 |
| 433 | 20230821 | 121600 | 3249069000 | 22400 | 22400 | 22400 | 22400 | 1074 |
| 434 | 20230821 | 121500 | 3225011400 | 22400 | 22400 | 22400 | 22350 | 135 |
| 435 | 20230821 | 121400 | 3221991150 | 22350 | 22400 | 22400 | 22350 | 404 |
| 436 | 20230821 | 121300 | 3212942050 | 22400 | 22400 | 22400 | 22400 | 102 |
| 437 | 20230821 | 121200 | 3210657250 | 22400 | 22400 | 22400 | 22400 | 2 |
| 438 | 20230821 | 121100 | 3210612450 | 22400 | 22350 | 22400 | 22350 | 123 |
| 439 | 20230821 | 121000 | 3207858250 | 22400 | 22450 | 22450 | 22400 | 499 |
| 440 | 20230821 | 120900 | 3196680200 | 22450 | 22450 | 22450 | 22450 | 292 |
| 441 | 20230821 | 120800 | 3190124800 | 22450 | 22450 | 22450 | 22450 | 223 |
| 442 | 20230821 | 120700 | 3185118450 | 22450 | 22450 | 22450 | 22450 | 285 |
| 443 | 20230821 | 120600 | 3178720200 | 22450 | 22450 | 22450 | 22450 | 242 |
| 444 | 20230821 | 120500 | 3173287300 | 22450 | 22450 | 22450 | 22450 | 327 |
| 445 | 20230821 | 120400 | 3165946150 | 22450 | 22400 | 22450 | 22400 | 11 |
| 446 | 20230821 | 120300 | 3165699500 | 22400 | 22400 | 22500 | 22400 | 713 |
| 447 | 20230821 | 120200 | 3149673450 | 22400 | 22450 | 22450 | 22400 | 151 |
| 448 | 20230821 | 120100 | 3146284750 | 22450 | 22350 | 22500 | 22350 | 2064 |
| 449 | 20230821 | 120000 | 3099971850 | 22350 | 22350 | 22350 | 22350 | 3 |
| 450 | 20230821 | 115900 | 3099904800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 451 | 20230821 | 115800 | 3099904800 | 22400 | 22400 | 22400 | 22400 | 190 |
| 452 | 20230821 | 115700 | 3095648800 | 22400 | 22400 | 22400 | 22400 | 51 |
| 453 | 20230821 | 115600 | 3094506400 | 22400 | 22400 | 22400 | 22400 | 708 |
| 454 | 20230821 | 115500 | 3078647200 | 22350 | 22350 | 22400 | 22350 | 3 |
| 455 | 20230821 | 115400 | 3078580100 | 22400 | 22350 | 22400 | 22350 | 236 |
| 456 | 20230821 | 115300 | 3073293750 | 22350 | 22350 | 22350 | 22350 | 0 |
| 457 | 20230821 | 115200 | 3073293750 | 22350 | 22350 | 22350 | 22350 | 35 |
| 458 | 20230821 | 115100 | 3072511500 | 22350 | 22350 | 22350 | 22350 | 167 |
| 459 | 20230821 | 115000 | 3068779050 | 22250 | 22300 | 22300 | 22250 | 1000 |
| 460 | 20230821 | 114900 | 3046524150 | 22250 | 22250 | 22300 | 22250 | 1764 |
| 461 | 20230821 | 114800 | 3007222600 | 22200 | 22200 | 22200 | 22200 | 197 |
| 462 | 20230821 | 114700 | 3002849200 | 22200 | 22200 | 22200 | 22200 | 3 |
| 463 | 20230821 | 114600 | 3002782600 | 22200 | 22200 | 22200 | 22200 | 161 |
| 464 | 20230821 | 114500 | 2999208400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 465 | 20230821 | 114400 | 2999208400 | 22200 | 22200 | 22200 | 22200 | 41 |
| 466 | 20230821 | 114300 | 2998298200 | 22200 | 22150 | 22200 | 22150 | 308 |
| 467 | 20230821 | 114200 | 2991461100 | 22150 | 22200 | 22200 | 22150 | 94 |
| 468 | 20230821 | 114100 | 2989374400 | 22200 | 22200 | 22200 | 22200 | 0 |
| 469 | 20230821 | 114000 | 2989374400 | 22200 | 22250 | 22250 | 22200 | 501 |
| 470 | 20230821 | 113900 | 2978251800 | 22250 | 22250 | 22250 | 22250 | 26 |
| 471 | 20230821 | 113800 | 2977673300 | 22250 | 22250 | 22250 | 22250 | 11 |
| 472 | 20230821 | 113700 | 2977428550 | 22250 | 22250 | 22250 | 22250 | 116 |
| 473 | 20230821 | 113600 | 2974847550 | 22250 | 22250 | 22250 | 22250 | 59 |
| 474 | 20230821 | 113500 | 2973534800 | 22250 | 22250 | 22250 | 22250 | 4 |
| 475 | 20230821 | 113400 | 2973445800 | 22250 | 22250 | 22250 | 22250 | 459 |
| 476 | 20230821 | 113300 | 2963233050 | 22250 | 22250 | 22250 | 22250 | 1 |
| 477 | 20230821 | 113200 | 2963210800 | 22300 | 22300 | 22300 | 22300 | 50 |
| 478 | 20230821 | 113100 | 2962095800 | 22250 | 22250 | 22250 | 22250 | 8 |
| 479 | 20230821 | 113000 | 2961917800 | 22250 | 22250 | 22250 | 22250 | 323 |
| 480 | 20230821 | 112900 | 2954731050 | 22250 | 22250 | 22250 | 22250 | 91 |
| 481 | 20230821 | 112800 | 2952706300 | 22250 | 22250 | 22250 | 22250 | 347 |
| 482 | 20230821 | 112700 | 2944985550 | 22250 | 22250 | 22250 | 22250 | 27 |
| 483 | 20230821 | 112600 | 2944384800 | 22250 | 22250 | 22250 | 22250 | 48 |
| 484 | 20230821 | 112500 | 2943316800 | 22200 | 22200 | 22200 | 22200 | 10 |
| 485 | 20230821 | 112400 | 2943094800 | 22250 | 22250 | 22250 | 22250 | 0 |
| 486 | 20230821 | 112300 | 2943094800 | 22250 | 22250 | 22250 | 22250 | 266 |
| 487 | 20230821 | 112200 | 2937176300 | 22250 | 22250 | 22250 | 22250 | 47 |
| 488 | 20230821 | 112100 | 2936130550 | 22300 | 22300 | 22300 | 22300 | 2 |
| 489 | 20230821 | 112000 | 2936085950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 490 | 20230821 | 111900 | 2936085950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 491 | 20230821 | 111800 | 2936085950 | 22300 | 22300 | 22300 | 22300 | 3 |
| 492 | 20230821 | 111700 | 2936019050 | 22300 | 22350 | 22350 | 22300 | 200 |
| 493 | 20230821 | 111600 | 2931559000 | 22350 | 22350 | 22350 | 22350 | 6 |
| 494 | 20230821 | 111500 | 2931424900 | 22350 | 22300 | 22350 | 22250 | 234 |
| 495 | 20230821 | 111400 | 2926214150 | 22400 | 22400 | 22400 | 22400 | 302 |
| 496 | 20230821 | 111300 | 2919449350 | 22400 | 22350 | 22400 | 22350 | 1038 |
| 497 | 20230821 | 111200 | 2896245700 | 22350 | 22300 | 22350 | 22300 | 1025 |
| 498 | 20230821 | 111100 | 2873387950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 499 | 20230821 | 111000 | 2873387950 | 22250 | 22250 | 22250 | 22250 | 102 |
| 500 | 20230821 | 110900 | 2871118450 | 22250 | 22200 | 22250 | 22200 | 378 |
| 501 | 20230821 | 110800 | 2862722600 | 22200 | 22200 | 22200 | 22200 | 127 |
| 502 | 20230821 | 110700 | 2859903200 | 22200 | 22200 | 22200 | 22200 | 631 |
| 503 | 20230821 | 110600 | 2845895000 | 22200 | 22250 | 22250 | 22200 | 54 |
| 504 | 20230821 | 110500 | 2844693650 | 22250 | 22200 | 22300 | 22200 | 562 |
| 505 | 20230821 | 110400 | 2832180600 | 22300 | 22150 | 22300 | 22050 | 1933 |
| 506 | 20230821 | 110300 | 2789323150 | 22150 | 22150 | 22150 | 22150 | 204 |
| 507 | 20230821 | 110200 | 2784804550 | 22200 | 22200 | 22200 | 22200 | 11 |
| 508 | 20230821 | 110100 | 2784560350 | 22150 | 22150 | 22150 | 22150 | 1642 |
| 509 | 20230821 | 110000 | 2748190050 | 22200 | 22150 | 22200 | 22150 | 684 |
| 510 | 20230821 | 105900 | 2733007200 | 22200 | 22150 | 22200 | 22150 | 304 |
| 511 | 20230821 | 105800 | 2726270300 | 22200 | 22200 | 22200 | 22200 | 1 |
| 512 | 20230821 | 105700 | 2726248100 | 22100 | 22100 | 22100 | 22100 | 58 |
| 513 | 20230821 | 105600 | 2724966300 | 22100 | 22100 | 22100 | 22100 | 21 |
| 514 | 20230821 | 105500 | 2724502200 | 22250 | 22200 | 22250 | 22100 | 116 |
| 515 | 20230821 | 105400 | 2721924550 | 22200 | 22050 | 22200 | 22050 | 819 |
| 516 | 20230821 | 105300 | 2703836400 | 22050 | 22050 | 22050 | 22050 | 184 |
| 517 | 20230821 | 105200 | 2699779200 | 22050 | 22100 | 22150 | 22000 | 852 |
| 518 | 20230821 | 105100 | 2680978200 | 22100 | 22100 | 22100 | 22050 | 205 |
| 519 | 20230821 | 105000 | 2676447850 | 22150 | 22150 | 22150 | 22150 | 58 |
| 520 | 20230821 | 104900 | 2675163150 | 22200 | 22150 | 22200 | 22150 | 385 |
| 521 | 20230821 | 104800 | 2666616200 | 22150 | 22100 | 22150 | 22100 | 454 |
| 522 | 20230821 | 104700 | 2656571550 | 22100 | 22100 | 22100 | 22100 | 321 |
| 523 | 20230821 | 104600 | 2649477450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 524 | 20230821 | 104500 | 2649477450 | 22100 | 22100 | 22100 | 22100 | 0 |
| 525 | 20230821 | 104400 | 2649477450 | 22100 | 22200 | 22200 | 22100 | 110 |
| 526 | 20230821 | 104300 | 2647042350 | 22200 | 22200 | 22200 | 22200 | 2000 |
| 527 | 20230821 | 104200 | 2602642350 | 22150 | 22200 | 22200 | 22150 | 11 |
| 528 | 20230821 | 104100 | 2602398200 | 22150 | 22150 | 22150 | 22150 | 181 |
| 529 | 20230821 | 104000 | 2598389050 | 22200 | 22150 | 22200 | 22150 | 170 |
| 530 | 20230821 | 103900 | 2594616050 | 22150 | 22150 | 22150 | 22150 | 0 |
| 531 | 20230821 | 103800 | 2594616050 | 22150 | 22150 | 22150 | 22150 | 11 |
| 532 | 20230821 | 103700 | 2594372400 | 22100 | 22100 | 22100 | 22100 | 397 |
| 533 | 20230821 | 103600 | 2585598700 | 22100 | 22100 | 22100 | 22100 | 112 |
| 534 | 20230821 | 103500 | 2583123500 | 22100 | 22100 | 22100 | 22050 | 291 |
| 535 | 20230821 | 103400 | 2576692600 | 22050 | 22050 | 22050 | 22050 | 125 |
| 536 | 20230821 | 103300 | 2573936350 | 22100 | 22100 | 22100 | 22050 | 659 |
| 537 | 20230821 | 103200 | 2559372650 | 22150 | 22150 | 22150 | 22150 | 927 |
| 538 | 20230821 | 103100 | 2538839600 | 22150 | 22200 | 22200 | 22150 | 552 |
| 539 | 20230821 | 103000 | 2526593600 | 22200 | 22300 | 22300 | 22200 | 2745 |
| 540 | 20230821 | 102900 | 2465464550 | 22300 | 22400 | 22400 | 22300 | 1668 |
| 541 | 20230821 | 102800 | 2428186850 | 22400 | 22450 | 22500 | 22400 | 1323 |
| 542 | 20230821 | 102700 | 2398541050 | 22450 | 22400 | 22450 | 22400 | 2007 |
| 543 | 20230821 | 102600 | 2353549550 | 22450 | 22450 | 22450 | 22450 | 500 |
| 544 | 20230821 | 102500 | 2342324550 | 22500 | 22500 | 22500 | 22500 | 244 |
| 545 | 20230821 | 102400 | 2336834550 | 22500 | 22500 | 22550 | 22500 | 1303 |
| 546 | 20230821 | 102300 | 2307516500 | 22500 | 22500 | 22500 | 22500 | 361 |
| 547 | 20230821 | 102200 | 2299394000 | 22500 | 22450 | 22550 | 22450 | 4024 |
| 548 | 20230821 | 102100 | 2208940200 | 22400 | 22350 | 22400 | 22350 | 1103 |
| 549 | 20230821 | 102000 | 2184234150 | 22350 | 22350 | 22350 | 22300 | 12 |
| 550 | 20230821 | 101900 | 2183966050 | 22350 | 22350 | 22400 | 22300 | 530 |
| 551 | 20230821 | 101800 | 2172139850 | 22350 | 22350 | 22350 | 22300 | 320 |
| 552 | 20230821 | 101700 | 2164987950 | 22300 | 22300 | 22350 | 22250 | 693 |
| 553 | 20230821 | 101600 | 2149552950 | 22350 | 22300 | 22350 | 22300 | 356 |
| 554 | 20230821 | 101500 | 2141613550 | 22400 | 22400 | 22400 | 22400 | 79 |
| 555 | 20230821 | 101400 | 2139843950 | 22400 | 22350 | 22400 | 22300 | 173 |
| 556 | 20230821 | 101300 | 2135979200 | 22350 | 22350 | 22350 | 22350 | 36 |
| 557 | 20230821 | 101200 | 2135174600 | 22350 | 22350 | 22350 | 22350 | 1099 |
| 558 | 20230821 | 101100 | 2110611950 | 22350 | 22450 | 22450 | 22350 | 2966 |
| 559 | 20230821 | 101000 | 2044108700 | 22400 | 22250 | 22400 | 22250 | 3265 |
| 560 | 20230821 | 100900 | 1971083350 | 22300 | 22300 | 22300 | 22300 | 664 |
| 561 | 20230821 | 100800 | 1956276150 | 22350 | 22300 | 22350 | 22300 | 1030 |
| 562 | 20230821 | 100700 | 1933290450 | 22350 | 22250 | 22350 | 22250 | 6099 |
| 563 | 20230821 | 100600 | 1797441850 | 22200 | 22200 | 22250 | 22150 | 1274 |
| 564 | 20230821 | 100500 | 1769160500 | 22200 | 22200 | 22250 | 22200 | 158 |
| 565 | 20230821 | 100400 | 1765647900 | 22200 | 22200 | 22250 | 22200 | 171 |
| 566 | 20230821 | 100300 | 1761849050 | 22150 | 22100 | 22150 | 22100 | 674 |
| 567 | 20230821 | 100200 | 1746925100 | 22150 | 22050 | 22150 | 22050 | 699 |
| 568 | 20230821 | 100100 | 1731511150 | 22100 | 22150 | 22150 | 22100 | 253 |
| 569 | 20230821 | 100000 | 1725907450 | 22150 | 22200 | 22200 | 22150 | 324 |
| 570 | 20230821 | 095900 | 1718714800 | 22200 | 22200 | 22200 | 22200 | 183 |
| 571 | 20230821 | 095800 | 1714652200 | 22250 | 22150 | 22250 | 22100 | 1866 |
| 572 | 20230821 | 095700 | 1673289900 | 22150 | 22150 | 22150 | 22150 | 128 |
| 573 | 20230821 | 095600 | 1670454700 | 22150 | 22150 | 22150 | 22150 | 24 |
| 574 | 20230821 | 095500 | 1669923100 | 22200 | 22200 | 22200 | 22200 | 302 |
| 575 | 20230821 | 095400 | 1663218700 | 22200 | 22200 | 22250 | 22150 | 840 |
| 576 | 20230821 | 095300 | 1644571400 | 22200 | 22150 | 22200 | 22150 | 1008 |
| 577 | 20230821 | 095200 | 1622197050 | 22100 | 22000 | 22150 | 22000 | 2899 |
| 578 | 20230821 | 095100 | 1558130250 | 21950 | 21950 | 21950 | 21950 | 389 |
| 579 | 20230821 | 095000 | 1549591700 | 22000 | 22050 | 22100 | 22000 | 610 |
| 580 | 20230821 | 094900 | 1536158600 | 22050 | 22050 | 22100 | 22050 | 256 |
| 581 | 20230821 | 094800 | 1530513450 | 22100 | 22100 | 22100 | 22100 | 10 |
| 582 | 20230821 | 094700 | 1530292450 | 22100 | 21950 | 22100 | 21950 | 126 |
| 583 | 20230821 | 094600 | 1527518300 | 21950 | 21850 | 21950 | 21850 | 1442 |
| 584 | 20230821 | 094500 | 1495946200 | 21850 | 21900 | 21900 | 21850 | 313 |
| 585 | 20230821 | 094400 | 1489092700 | 21900 | 21900 | 21900 | 21900 | 100 |
| 586 | 20230821 | 094300 | 1486902700 | 21900 | 21950 | 22000 | 21900 | 327 |
| 587 | 20230821 | 094200 | 1479725050 | 21950 | 22100 | 22100 | 21950 | 840 |
| 588 | 20230821 | 094100 | 1461211650 | 22100 | 22100 | 22100 | 22100 | 1 |
| 589 | 20230821 | 094000 | 1461189550 | 22100 | 22050 | 22100 | 22000 | 85 |
| 590 | 20230821 | 093900 | 1459317800 | 22100 | 22150 | 22150 | 22100 | 598 |
| 591 | 20230821 | 093800 | 1446101350 | 22150 | 22100 | 22150 | 22000 | 867 |
| 592 | 20230821 | 093700 | 1426941200 | 22100 | 22150 | 22150 | 22100 | 143 |
| 593 | 20230821 | 093600 | 1423775650 | 22150 | 22050 | 22150 | 22050 | 848 |
| 594 | 20230821 | 093500 | 1405029800 | 22050 | 21950 | 22050 | 21950 | 903 |
| 595 | 20230821 | 093400 | 1385160050 | 22050 | 22000 | 22100 | 21950 | 814 |
| 596 | 20230821 | 093300 | 1367278450 | 22000 | 22150 | 22150 | 22000 | 404 |
| 597 | 20230821 | 093200 | 1358365700 | 22150 | 22300 | 22300 | 22100 | 1960 |
| 598 | 20230821 | 093100 | 1314784200 | 22300 | 22150 | 22550 | 22100 | 8981 |
| 599 | 20230821 | 093000 | 1114320950 | 22150 | 22050 | 22150 | 22050 | 1540 |
| 600 | 20230821 | 092900 | 1080247100 | 22050 | 22050 | 22100 | 22050 | 660 |
| 601 | 20230821 | 092800 | 1065681350 | 22050 | 22050 | 22100 | 22000 | 1818 |
| 602 | 20230821 | 092700 | 1025594600 | 22000 | 21900 | 22000 | 21850 | 4660 |
| 603 | 20230821 | 092600 | 923439650 | 21850 | 21800 | 21900 | 21800 | 664 |
| 604 | 20230821 | 092500 | 908922650 | 21800 | 21800 | 21850 | 21800 | 445 |
| 605 | 20230821 | 092400 | 899219150 | 21800 | 21800 | 21800 | 21800 | 158 |
| 606 | 20230821 | 092300 | 895774750 | 21800 | 21800 | 21800 | 21650 | 2168 |
| 607 | 20230821 | 092200 | 848703850 | 21850 | 21900 | 21950 | 21800 | 1513 |
| 608 | 20230821 | 092100 | 815600450 | 21900 | 21850 | 21900 | 21850 | 953 |
| 609 | 20230821 | 092000 | 794756500 | 21850 | 21800 | 21850 | 21800 | 1381 |
| 610 | 20230821 | 091900 | 764593450 | 21800 | 21750 | 21800 | 21750 | 1816 |
| 611 | 20230821 | 091800 | 725063250 | 21750 | 21750 | 21750 | 21750 | 453 |
| 612 | 20230821 | 091700 | 715210500 | 21800 | 21700 | 21850 | 21600 | 1444 |
| 613 | 20230821 | 091600 | 683804050 | 21700 | 21600 | 21700 | 21600 | 1926 |
| 614 | 20230821 | 091500 | 642057100 | 21600 | 21550 | 21650 | 21550 | 358 |
| 615 | 20230821 | 091400 | 634313300 | 21600 | 21600 | 21650 | 21600 | 791 |
| 616 | 20230821 | 091300 | 617217700 | 21600 | 21500 | 21600 | 21500 | 298 |
| 617 | 20230821 | 091200 | 610794900 | 21600 | 21500 | 21600 | 21500 | 13 |
| 618 | 20230821 | 091100 | 610515300 | 21500 | 21700 | 21700 | 21500 | 376 |
| 619 | 20230821 | 091000 | 602412250 | 21700 | 21500 | 21700 | 21500 | 4495 |
| 620 | 20230821 | 090900 | 505502850 | 21550 | 21550 | 21550 | 21550 | 50 |
| 621 | 20230821 | 090800 | 504425350 | 21450 | 21500 | 21500 | 21450 | 2025 |
| 622 | 20230821 | 090700 | 460940300 | 21450 | 21550 | 21550 | 21450 | 621 |
| 623 | 20230821 | 090600 | 447582900 | 21550 | 21500 | 21550 | 21500 | 460 |
| 624 | 20230821 | 090500 | 437674900 | 21500 | 21900 | 21900 | 21500 | 4358 |
| 625 | 20230821 | 090400 | 343468650 | 21900 | 21550 | 21900 | 21550 | 5460 |
| 626 | 20230821 | 090300 | 224895950 | 21550 | 21550 | 21600 | 21500 | 1082 |
| 627 | 20230821 | 090200 | 201588600 | 21550 | 21650 | 21650 | 21550 | 1481 |
| 628 | 20230821 | 090100 | 169613050 | 21650 | 21650 | 21700 | 21550 | 1911 |
| 629 | 20230821 | 090000 | 128337450 | 21650 | 21700 | 21750 | 21500 | 5824 |