34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 3 | 20230821 | 193300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 4 | 20230821 | 193200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 5 | 20230821 | 193100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 6 | 20230821 | 193000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 7 | 20230821 | 192900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 8 | 20230821 | 192800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 9 | 20230821 | 192700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 10 | 20230821 | 192600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 11 | 20230821 | 192500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 12 | 20230821 | 192400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 13 | 20230821 | 192300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 14 | 20230821 | 192200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 15 | 20230821 | 192100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 16 | 20230821 | 192000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 17 | 20230821 | 191900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 18 | 20230821 | 191800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 19 | 20230821 | 191700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 20 | 20230821 | 191600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 21 | 20230821 | 191500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 22 | 20230821 | 191400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 23 | 20230821 | 191300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 24 | 20230821 | 191200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 25 | 20230821 | 191100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 26 | 20230821 | 191000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 27 | 20230821 | 190900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 28 | 20230821 | 190800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 29 | 20230821 | 190700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 30 | 20230821 | 190600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 31 | 20230821 | 190500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 32 | 20230821 | 190400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 33 | 20230821 | 190300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 34 | 20230821 | 190200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 35 | 20230821 | 190100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 36 | 20230821 | 190000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 37 | 20230821 | 185900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 38 | 20230821 | 185800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 39 | 20230821 | 185700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 40 | 20230821 | 185600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 41 | 20230821 | 185500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 42 | 20230821 | 185400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 43 | 20230821 | 185300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 44 | 20230821 | 185200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 45 | 20230821 | 185100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 46 | 20230821 | 185000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 47 | 20230821 | 184900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 48 | 20230821 | 184800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 49 | 20230821 | 184700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 50 | 20230821 | 184600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 51 | 20230821 | 184500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 52 | 20230821 | 184400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 53 | 20230821 | 184300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 54 | 20230821 | 184200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 55 | 20230821 | 184100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 56 | 20230821 | 184000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 57 | 20230821 | 183900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 58 | 20230821 | 183800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 59 | 20230821 | 183700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 60 | 20230821 | 183600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 61 | 20230821 | 183500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 62 | 20230821 | 183400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 63 | 20230821 | 183300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 64 | 20230821 | 183200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 65 | 20230821 | 183100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 66 | 20230821 | 183000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 67 | 20230821 | 182900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 68 | 20230821 | 182800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 69 | 20230821 | 182700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 70 | 20230821 | 182600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 71 | 20230821 | 182500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 72 | 20230821 | 182400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 73 | 20230821 | 182300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 74 | 20230821 | 182200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 75 | 20230821 | 182100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 76 | 20230821 | 182000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 77 | 20230821 | 181900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 78 | 20230821 | 181800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 79 | 20230821 | 181700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 80 | 20230821 | 181600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 81 | 20230821 | 181500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 82 | 20230821 | 181400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 83 | 20230821 | 181300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 84 | 20230821 | 181200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 85 | 20230821 | 181100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 86 | 20230821 | 181000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 87 | 20230821 | 180900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 88 | 20230821 | 180800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 89 | 20230821 | 180700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 90 | 20230821 | 180600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 91 | 20230821 | 180500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 92 | 20230821 | 180400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 93 | 20230821 | 180300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 94 | 20230821 | 180200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 95 | 20230821 | 180100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 96 | 20230821 | 180000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 97 | 20230821 | 175900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 98 | 20230821 | 175800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 99 | 20230821 | 175700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 100 | 20230821 | 175600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 101 | 20230821 | 175500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 102 | 20230821 | 175400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 103 | 20230821 | 175300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 104 | 20230821 | 175200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 105 | 20230821 | 175100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 106 | 20230821 | 175000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 107 | 20230821 | 174900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 108 | 20230821 | 174800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 109 | 20230821 | 174700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 110 | 20230821 | 174600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 111 | 20230821 | 174500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 112 | 20230821 | 174400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 113 | 20230821 | 174300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 114 | 20230821 | 174200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 115 | 20230821 | 174100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 116 | 20230821 | 174000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 117 | 20230821 | 173900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 118 | 20230821 | 173800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 119 | 20230821 | 173700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 120 | 20230821 | 173600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 121 | 20230821 | 173500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 122 | 20230821 | 173400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 123 | 20230821 | 173300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 124 | 20230821 | 173200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 125 | 20230821 | 173100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 126 | 20230821 | 173000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 127 | 20230821 | 172900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 128 | 20230821 | 172800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 129 | 20230821 | 172700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 130 | 20230821 | 172600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 131 | 20230821 | 172500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 132 | 20230821 | 172400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 133 | 20230821 | 172300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 134 | 20230821 | 172200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 135 | 20230821 | 172100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 136 | 20230821 | 172000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 137 | 20230821 | 171900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 138 | 20230821 | 171800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 139 | 20230821 | 171700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 140 | 20230821 | 171600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 141 | 20230821 | 171500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 142 | 20230821 | 171400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 143 | 20230821 | 171300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 144 | 20230821 | 171200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 145 | 20230821 | 171100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 146 | 20230821 | 171000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 147 | 20230821 | 170900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 148 | 20230821 | 170800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 149 | 20230821 | 170700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 150 | 20230821 | 170600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 151 | 20230821 | 170500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 152 | 20230821 | 170400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 153 | 20230821 | 170300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 154 | 20230821 | 170200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 155 | 20230821 | 170100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 156 | 20230821 | 170000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 157 | 20230821 | 165900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 158 | 20230821 | 165800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 159 | 20230821 | 165700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 160 | 20230821 | 165600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 161 | 20230821 | 165500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 162 | 20230821 | 165400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 163 | 20230821 | 165300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 164 | 20230821 | 165200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 165 | 20230821 | 165100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 166 | 20230821 | 165000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 167 | 20230821 | 164900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 168 | 20230821 | 164800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 169 | 20230821 | 164700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 170 | 20230821 | 164600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 171 | 20230821 | 164500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 172 | 20230821 | 164400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 173 | 20230821 | 164300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 174 | 20230821 | 164200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 175 | 20230821 | 164100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 176 | 20230821 | 164000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 177 | 20230821 | 163900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 178 | 20230821 | 163800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 179 | 20230821 | 163700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 180 | 20230821 | 163600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 181 | 20230821 | 163500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 182 | 20230821 | 163400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 183 | 20230821 | 163300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 184 | 20230821 | 163200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 185 | 20230821 | 163100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 186 | 20230821 | 163000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 187 | 20230821 | 162900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 188 | 20230821 | 162800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 189 | 20230821 | 162700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 190 | 20230821 | 162600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 191 | 20230821 | 162500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 192 | 20230821 | 162400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 193 | 20230821 | 162300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 194 | 20230821 | 162200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 195 | 20230821 | 162100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 196 | 20230821 | 162000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 197 | 20230821 | 161900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 198 | 20230821 | 161800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 199 | 20230821 | 161700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 200 | 20230821 | 161600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 201 | 20230821 | 161500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 202 | 20230821 | 161400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 203 | 20230821 | 161300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 204 | 20230821 | 161200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 205 | 20230821 | 161100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 206 | 20230821 | 161000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 207 | 20230821 | 160900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 208 | 20230821 | 160800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 209 | 20230821 | 160700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 210 | 20230821 | 160600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 211 | 20230821 | 160500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 212 | 20230821 | 160400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 213 | 20230821 | 160300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 214 | 20230821 | 160200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 215 | 20230821 | 160100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 216 | 20230821 | 160000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 217 | 20230821 | 155900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 218 | 20230821 | 155800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 219 | 20230821 | 155700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 220 | 20230821 | 155600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 221 | 20230821 | 155500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 222 | 20230821 | 155400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 223 | 20230821 | 155300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 224 | 20230821 | 155200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 225 | 20230821 | 155100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 226 | 20230821 | 155000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 227 | 20230821 | 154900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 228 | 20230821 | 154800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 229 | 20230821 | 154700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 230 | 20230821 | 154600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 231 | 20230821 | 154500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 232 | 20230821 | 154400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 233 | 20230821 | 154300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 234 | 20230821 | 154200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 235 | 20230821 | 154100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 236 | 20230821 | 154000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 237 | 20230821 | 153900 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 238 | 20230821 | 153800 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 239 | 20230821 | 153700 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 240 | 20230821 | 153600 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 241 | 20230821 | 153500 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 242 | 20230821 | 153400 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 243 | 20230821 | 153300 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 244 | 20230821 | 153200 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 245 | 20230821 | 153100 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 0 |
| 246 | 20230821 | 153000 | 13845577000 | 40200 | 40200 | 40200 | 40200 | 4000 |
| 247 | 20230821 | 152900 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 248 | 20230821 | 152800 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 249 | 20230821 | 152700 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 250 | 20230821 | 152600 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 251 | 20230821 | 152500 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 252 | 20230821 | 152400 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 253 | 20230821 | 152300 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 254 | 20230821 | 152200 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 255 | 20230821 | 152100 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 256 | 20230821 | 152000 | 13684777000 | 40250 | 40250 | 40250 | 40250 | 0 |
| 257 | 20230821 | 151900 | 13684777000 | 40250 | 40300 | 40350 | 40200 | 2081 |
| 258 | 20230821 | 151800 | 13601032100 | 40350 | 40300 | 40350 | 40250 | 588 |
| 259 | 20230821 | 151700 | 13577338900 | 40300 | 40250 | 40300 | 40250 | 405 |
| 260 | 20230821 | 151600 | 13561025600 | 40300 | 40250 | 40300 | 40250 | 31 |
| 261 | 20230821 | 151500 | 13559776850 | 40300 | 40300 | 40300 | 40250 | 236 |
| 262 | 20230821 | 151400 | 13550269500 | 40250 | 40300 | 40300 | 40250 | 91 |
| 263 | 20230821 | 151300 | 13546604800 | 40300 | 40200 | 40300 | 40200 | 512 |
| 264 | 20230821 | 151200 | 13525995250 | 40250 | 40200 | 40250 | 40200 | 309 |
| 265 | 20230821 | 151100 | 13513571700 | 40250 | 40350 | 40350 | 40200 | 987 |
| 266 | 20230821 | 151000 | 13473841000 | 40350 | 40300 | 40350 | 40300 | 224 |
| 267 | 20230821 | 150900 | 13464812150 | 40350 | 40300 | 40350 | 40300 | 582 |
| 268 | 20230821 | 150800 | 13441353350 | 40300 | 40300 | 40300 | 40250 | 453 |
| 269 | 20230821 | 150700 | 13423098400 | 40300 | 40250 | 40300 | 40250 | 181 |
| 270 | 20230821 | 150600 | 13415806500 | 40300 | 40250 | 40300 | 40200 | 559 |
| 271 | 20230821 | 150500 | 13393305550 | 40200 | 40250 | 40300 | 40200 | 704 |
| 272 | 20230821 | 150400 | 13364986000 | 40250 | 40250 | 40300 | 40250 | 188 |
| 273 | 20230821 | 150300 | 13357418050 | 40300 | 40350 | 40350 | 40250 | 160 |
| 274 | 20230821 | 150200 | 13350967550 | 40350 | 40300 | 40350 | 40250 | 138 |
| 275 | 20230821 | 150100 | 13345405700 | 40300 | 40150 | 40300 | 40100 | 2634 |
| 276 | 20230821 | 150000 | 13239521150 | 40200 | 40250 | 40250 | 40050 | 1005 |
| 277 | 20230821 | 145900 | 13199174350 | 40250 | 40300 | 40300 | 40050 | 7299 |
| 278 | 20230821 | 145800 | 12906099050 | 40300 | 40400 | 40400 | 40250 | 2468 |
| 279 | 20230821 | 145700 | 12806666100 | 40400 | 40400 | 40400 | 40300 | 1239 |
| 280 | 20230821 | 145600 | 12756711450 | 40400 | 40400 | 40400 | 40300 | 344 |
| 281 | 20230821 | 145500 | 12742831300 | 40400 | 40400 | 40400 | 40300 | 2142 |
| 282 | 20230821 | 145400 | 12656422450 | 40400 | 40450 | 40550 | 40400 | 839 |
| 283 | 20230821 | 145300 | 12622519550 | 40550 | 40550 | 40550 | 40450 | 182 |
| 284 | 20230821 | 145200 | 12615150900 | 40500 | 40550 | 40550 | 40450 | 478 |
| 285 | 20230821 | 145100 | 12595803550 | 40600 | 40600 | 40600 | 40500 | 1229 |
| 286 | 20230821 | 145000 | 12546014750 | 40600 | 40550 | 40600 | 40550 | 331 |
| 287 | 20230821 | 144900 | 12532591800 | 40600 | 40600 | 40600 | 40500 | 47 |
| 288 | 20230821 | 144800 | 12530685250 | 40550 | 40550 | 40550 | 40500 | 328 |
| 289 | 20230821 | 144700 | 12517386250 | 40550 | 40500 | 40550 | 40500 | 558 |
| 290 | 20230821 | 144600 | 12494786850 | 40600 | 40600 | 40600 | 40500 | 326 |
| 291 | 20230821 | 144500 | 12481578250 | 40500 | 40550 | 40650 | 40450 | 1978 |
| 292 | 20230821 | 144400 | 12401378850 | 40550 | 40500 | 40550 | 40450 | 352 |
| 293 | 20230821 | 144300 | 12387121850 | 40500 | 40450 | 40500 | 40400 | 258 |
| 294 | 20230821 | 144200 | 12376684450 | 40450 | 40400 | 40450 | 40400 | 197 |
| 295 | 20230821 | 144100 | 12368718250 | 40400 | 40450 | 40450 | 40400 | 149 |
| 296 | 20230821 | 144000 | 12362693000 | 40450 | 40400 | 40450 | 40400 | 149 |
| 297 | 20230821 | 143900 | 12356671000 | 40400 | 40400 | 40400 | 40350 | 693 |
| 298 | 20230821 | 143800 | 12328674000 | 40400 | 40300 | 40400 | 40300 | 454 |
| 299 | 20230821 | 143700 | 12310357200 | 40350 | 40400 | 40400 | 40300 | 345 |
| 300 | 20230821 | 143600 | 12296438450 | 40400 | 40350 | 40400 | 40350 | 224 |
| 301 | 20230821 | 143500 | 12287391800 | 40400 | 40350 | 40400 | 40350 | 1236 |
| 302 | 20230821 | 143400 | 12237516100 | 40350 | 40300 | 40350 | 40300 | 863 |
| 303 | 20230821 | 143300 | 12202721850 | 40350 | 40300 | 40350 | 40250 | 2666 |
| 304 | 20230821 | 143200 | 12095279250 | 40300 | 40400 | 40450 | 40300 | 1416 |
| 305 | 20230821 | 143100 | 12038147700 | 40400 | 40450 | 40450 | 40400 | 1091 |
| 306 | 20230821 | 143000 | 11994070000 | 40400 | 40400 | 40450 | 40400 | 163 |
| 307 | 20230821 | 142900 | 11987481200 | 40450 | 40450 | 40450 | 40400 | 228 |
| 308 | 20230821 | 142800 | 11978263900 | 40450 | 40400 | 40450 | 40400 | 186 |
| 309 | 20230821 | 142700 | 11970746600 | 40450 | 40450 | 40500 | 40400 | 399 |
| 310 | 20230821 | 142600 | 11954614850 | 40500 | 40500 | 40500 | 40400 | 189 |
| 311 | 20230821 | 142500 | 11946971500 | 40500 | 40500 | 40500 | 40400 | 129 |
| 312 | 20230821 | 142400 | 11941752400 | 40500 | 40450 | 40500 | 40400 | 345 |
| 313 | 20230821 | 142300 | 11927790450 | 40500 | 40400 | 40500 | 40400 | 136 |
| 314 | 20230821 | 142200 | 11922287450 | 40500 | 40500 | 40500 | 40400 | 375 |
| 315 | 20230821 | 142100 | 11907117050 | 40400 | 40450 | 40500 | 40400 | 914 |
| 316 | 20230821 | 142000 | 11870186950 | 40400 | 40400 | 40500 | 40350 | 1398 |
| 317 | 20230821 | 141900 | 11813695150 | 40400 | 40550 | 40550 | 40400 | 4278 |
| 318 | 20230821 | 141800 | 11640669400 | 40550 | 40550 | 40550 | 40500 | 217 |
| 319 | 20230821 | 141700 | 11631879700 | 40550 | 40550 | 40550 | 40500 | 239 |
| 320 | 20230821 | 141600 | 11622193700 | 40550 | 40550 | 40600 | 40550 | 564 |
| 321 | 20230821 | 141500 | 11599323350 | 40550 | 40550 | 40550 | 40500 | 114 |
| 322 | 20230821 | 141400 | 11594702250 | 40500 | 40500 | 40600 | 40500 | 183 |
| 323 | 20230821 | 141300 | 11587278750 | 40500 | 40550 | 40600 | 40450 | 652 |
| 324 | 20230821 | 141200 | 11560872350 | 40500 | 40700 | 40700 | 40500 | 6892 |
| 325 | 20230821 | 141100 | 11281339800 | 40700 | 40700 | 40700 | 40650 | 185 |
| 326 | 20230821 | 141000 | 11273811750 | 40650 | 40750 | 40750 | 40650 | 156 |
| 327 | 20230821 | 140900 | 11267462650 | 40700 | 40750 | 40750 | 40700 | 11 |
| 328 | 20230821 | 140800 | 11267014700 | 40700 | 40750 | 40750 | 40700 | 138 |
| 329 | 20230821 | 140700 | 11261397350 | 40750 | 40700 | 40750 | 40700 | 15 |
| 330 | 20230821 | 140600 | 11260786450 | 40700 | 40650 | 40700 | 40650 | 247 |
| 331 | 20230821 | 140500 | 11250733700 | 40700 | 40700 | 40700 | 40650 | 209 |
| 332 | 20230821 | 140400 | 11242237600 | 40650 | 40700 | 40700 | 40650 | 122 |
| 333 | 20230821 | 140300 | 11237275200 | 40700 | 40650 | 40700 | 40650 | 89 |
| 334 | 20230821 | 140200 | 11233656450 | 40600 | 40600 | 40700 | 40600 | 98 |
| 335 | 20230821 | 140100 | 11229677450 | 40600 | 40600 | 40600 | 40550 | 613 |
| 336 | 20230821 | 140000 | 11204792900 | 40550 | 40650 | 40700 | 40550 | 1042 |
| 337 | 20230821 | 135900 | 11162513250 | 40600 | 40700 | 40700 | 40600 | 2655 |
| 338 | 20230821 | 135800 | 11054709350 | 40700 | 40700 | 40750 | 40600 | 2788 |
| 339 | 20230821 | 135700 | 10941301300 | 40750 | 40700 | 40800 | 40700 | 104 |
| 340 | 20230821 | 135600 | 10937063250 | 40750 | 40750 | 40750 | 40700 | 212 |
| 341 | 20230821 | 135500 | 10928427900 | 40700 | 40700 | 40750 | 40700 | 34 |
| 342 | 20230821 | 135400 | 10927043200 | 40700 | 40700 | 40750 | 40700 | 68 |
| 343 | 20230821 | 135300 | 10924275350 | 40700 | 40700 | 40800 | 40700 | 159 |
| 344 | 20230821 | 135200 | 10917791150 | 40700 | 40750 | 40750 | 40700 | 366 |
| 345 | 20230821 | 135100 | 10902889250 | 40750 | 40750 | 40850 | 40700 | 1202 |
| 346 | 20230821 | 135000 | 10853904400 | 40750 | 40850 | 40850 | 40750 | 311 |
| 347 | 20230821 | 134900 | 10841229300 | 40850 | 40800 | 40850 | 40800 | 525 |
| 348 | 20230821 | 134800 | 10819809050 | 40850 | 40800 | 40850 | 40800 | 264 |
| 349 | 20230821 | 134700 | 10809027150 | 40850 | 40800 | 40850 | 40800 | 62 |
| 350 | 20230821 | 134600 | 10806495850 | 40800 | 40800 | 40850 | 40800 | 55 |
| 351 | 20230821 | 134500 | 10804251300 | 40850 | 40850 | 40850 | 40800 | 82 |
| 352 | 20230821 | 134400 | 10800904100 | 40800 | 40850 | 40850 | 40800 | 210 |
| 353 | 20230821 | 134300 | 10792334600 | 40850 | 40800 | 40850 | 40800 | 311 |
| 354 | 20230821 | 134200 | 10779635400 | 40800 | 40800 | 40850 | 40800 | 441 |
| 355 | 20230821 | 134100 | 10761642000 | 40850 | 40900 | 40900 | 40850 | 253 |
| 356 | 20230821 | 134000 | 10751303350 | 40850 | 40850 | 40850 | 40800 | 458 |
| 357 | 20230821 | 133900 | 10732594500 | 40850 | 40850 | 40850 | 40800 | 157 |
| 358 | 20230821 | 133800 | 10726187800 | 40850 | 40850 | 40850 | 40800 | 18 |
| 359 | 20230821 | 133700 | 10725452700 | 40850 | 40850 | 40850 | 40800 | 74 |
| 360 | 20230821 | 133600 | 10722432200 | 40850 | 40900 | 40900 | 40850 | 150 |
| 361 | 20230821 | 133500 | 10716304100 | 40850 | 40850 | 40900 | 40850 | 191 |
| 362 | 20230821 | 133400 | 10708501250 | 40850 | 40850 | 40850 | 40850 | 42 |
| 363 | 20230821 | 133300 | 10706785550 | 40800 | 40800 | 40950 | 40800 | 387 |
| 364 | 20230821 | 133200 | 10690995800 | 40800 | 40900 | 40950 | 40800 | 1105 |
| 365 | 20230821 | 133100 | 10645849350 | 40900 | 40900 | 40900 | 40800 | 230 |
| 366 | 20230821 | 133000 | 10636457050 | 40950 | 40950 | 40950 | 40850 | 1383 |
| 367 | 20230821 | 132900 | 10579893300 | 40950 | 41000 | 41000 | 40900 | 783 |
| 368 | 20230821 | 132800 | 10547828550 | 41000 | 41050 | 41050 | 41000 | 139 |
| 369 | 20230821 | 132700 | 10542128300 | 41050 | 41050 | 41050 | 41000 | 56 |
| 370 | 20230821 | 132600 | 10539830350 | 41050 | 40950 | 41050 | 40950 | 913 |
| 371 | 20230821 | 132500 | 10502391100 | 40950 | 40950 | 41000 | 40900 | 314 |
| 372 | 20230821 | 132400 | 10489537100 | 40950 | 40850 | 40950 | 40850 | 362 |
| 373 | 20230821 | 132300 | 10474729200 | 40900 | 40900 | 40900 | 40850 | 1348 |
| 374 | 20230821 | 132200 | 10419662700 | 40900 | 40850 | 40900 | 40850 | 369 |
| 375 | 20230821 | 132100 | 10404579150 | 40850 | 40850 | 40850 | 40850 | 200 |
| 376 | 20230821 | 132000 | 10396409150 | 40900 | 40950 | 40950 | 40850 | 151 |
| 377 | 20230821 | 131900 | 10390233250 | 40950 | 40850 | 40950 | 40850 | 367 |
| 378 | 20230821 | 131800 | 10375223150 | 40850 | 40850 | 40900 | 40800 | 242 |
| 379 | 20230821 | 131700 | 10365335550 | 40800 | 40800 | 40850 | 40800 | 61 |
| 380 | 20230821 | 131600 | 10362845450 | 40850 | 40800 | 40850 | 40800 | 123 |
| 381 | 20230821 | 131500 | 10357822850 | 40850 | 40850 | 40900 | 40800 | 95 |
| 382 | 20230821 | 131400 | 10353942050 | 40900 | 40900 | 40900 | 40850 | 81 |
| 383 | 20230821 | 131300 | 10350632650 | 40850 | 40850 | 40900 | 40850 | 184 |
| 384 | 20230821 | 131200 | 10343113200 | 40850 | 40750 | 40850 | 40700 | 622 |
| 385 | 20230821 | 131100 | 10317744300 | 40750 | 40800 | 40800 | 40700 | 302 |
| 386 | 20230821 | 131000 | 10305435150 | 40800 | 40800 | 40800 | 40700 | 21 |
| 387 | 20230821 | 130900 | 10304578500 | 40700 | 40700 | 40800 | 40700 | 14 |
| 388 | 20230821 | 130800 | 10304008600 | 40700 | 40750 | 40800 | 40700 | 385 |
| 389 | 20230821 | 130700 | 10288306750 | 40750 | 40800 | 40900 | 40750 | 206 |
| 390 | 20230821 | 130600 | 10279903500 | 40900 | 40800 | 40900 | 40750 | 300 |
| 391 | 20230821 | 130500 | 10267658800 | 40700 | 40700 | 40800 | 40700 | 69 |
| 392 | 20230821 | 130400 | 10264850100 | 40700 | 40750 | 40750 | 40700 | 197 |
| 393 | 20230821 | 130300 | 10256831650 | 40750 | 40700 | 40750 | 40700 | 259 |
| 394 | 20230821 | 130200 | 10246284850 | 40700 | 40750 | 40750 | 40650 | 448 |
| 395 | 20230821 | 130100 | 10228051000 | 40700 | 40700 | 40750 | 40700 | 12 |
| 396 | 20230821 | 130000 | 10227562500 | 40700 | 40650 | 40750 | 40650 | 243 |
| 397 | 20230821 | 125900 | 10217675050 | 40650 | 40600 | 40700 | 40600 | 137 |
| 398 | 20230821 | 125800 | 10212106050 | 40600 | 40650 | 40700 | 40600 | 1681 |
| 399 | 20230821 | 125700 | 10143774650 | 40700 | 40700 | 40800 | 40650 | 222 |
| 400 | 20230821 | 125600 | 10134741350 | 40700 | 40650 | 40700 | 40650 | 262 |
| 401 | 20230821 | 125500 | 10124081750 | 40650 | 40750 | 40750 | 40600 | 7602 |
| 402 | 20230821 | 125400 | 9814697250 | 40750 | 40800 | 40800 | 40750 | 657 |
| 403 | 20230821 | 125300 | 9787923150 | 40800 | 40800 | 40850 | 40800 | 1103 |
| 404 | 20230821 | 125200 | 9742919900 | 40800 | 40800 | 40850 | 40800 | 65 |
| 405 | 20230821 | 125100 | 9740267800 | 40800 | 40800 | 40850 | 40800 | 168 |
| 406 | 20230821 | 125000 | 9733410800 | 40800 | 40800 | 40850 | 40800 | 47 |
| 407 | 20230821 | 124900 | 9731492900 | 40800 | 40800 | 40850 | 40800 | 255 |
| 408 | 20230821 | 124800 | 9721077100 | 40800 | 40800 | 40850 | 40800 | 114 |
| 409 | 20230821 | 124700 | 9716425850 | 40850 | 40850 | 40850 | 40800 | 96 |
| 410 | 20230821 | 124600 | 9712505050 | 40800 | 40800 | 40850 | 40800 | 207 |
| 411 | 20230821 | 124500 | 9704057200 | 40800 | 40850 | 40850 | 40800 | 42 |
| 412 | 20230821 | 124400 | 9702342600 | 40850 | 40850 | 40900 | 40800 | 288 |
| 413 | 20230821 | 124300 | 9690576700 | 40800 | 40850 | 40850 | 40800 | 189 |
| 414 | 20230821 | 124200 | 9682864100 | 40850 | 40850 | 40900 | 40800 | 379 |
| 415 | 20230821 | 124100 | 9667388800 | 40800 | 40850 | 40900 | 40800 | 386 |
| 416 | 20230821 | 124000 | 9651621300 | 40800 | 40800 | 40850 | 40800 | 172 |
| 417 | 20230821 | 123900 | 9644600800 | 40800 | 40800 | 40800 | 40800 | 54 |
| 418 | 20230821 | 123800 | 9642397600 | 40800 | 40800 | 40850 | 40800 | 126 |
| 419 | 20230821 | 123700 | 9637253150 | 40800 | 40850 | 40850 | 40800 | 909 |
| 420 | 20230821 | 123600 | 9600146850 | 40800 | 40800 | 40850 | 40800 | 778 |
| 421 | 20230821 | 123500 | 9568394450 | 40800 | 40800 | 40850 | 40800 | 379 |
| 422 | 20230821 | 123400 | 9552928800 | 40800 | 40800 | 40850 | 40800 | 147 |
| 423 | 20230821 | 123300 | 9546926150 | 40800 | 40800 | 40850 | 40800 | 204 |
| 424 | 20230821 | 123200 | 9538602750 | 40800 | 40850 | 40850 | 40800 | 347 |
| 425 | 20230821 | 123100 | 9524429550 | 40850 | 40850 | 40900 | 40850 | 83 |
| 426 | 20230821 | 123000 | 9521038850 | 40850 | 40850 | 40900 | 40850 | 135 |
| 427 | 20230821 | 122900 | 9515519000 | 40850 | 40850 | 40900 | 40850 | 251 |
| 428 | 20230821 | 122800 | 9505263700 | 40850 | 40850 | 40900 | 40850 | 45 |
| 429 | 20230821 | 122700 | 9503424450 | 40850 | 40850 | 40900 | 40850 | 281 |
| 430 | 20230821 | 122600 | 9491944000 | 40850 | 40850 | 40850 | 40850 | 305 |
| 431 | 20230821 | 122500 | 9479484750 | 40850 | 40900 | 40900 | 40850 | 32 |
| 432 | 20230821 | 122400 | 9478177100 | 40900 | 40850 | 40900 | 40850 | 517 |
| 433 | 20230821 | 122300 | 9457054800 | 40850 | 40850 | 40900 | 40850 | 77 |
| 434 | 20230821 | 122200 | 9453909150 | 40850 | 40900 | 40900 | 40850 | 152 |
| 435 | 20230821 | 122100 | 9447697750 | 40850 | 40800 | 40850 | 40800 | 522 |
| 436 | 20230821 | 122000 | 9426389200 | 40800 | 40800 | 40850 | 40800 | 109 |
| 437 | 20230821 | 121900 | 9421940550 | 40800 | 40850 | 40850 | 40800 | 329 |
| 438 | 20230821 | 121800 | 9408504850 | 40850 | 40850 | 40900 | 40850 | 208 |
| 439 | 20230821 | 121700 | 9400008000 | 40900 | 40900 | 40900 | 40850 | 97 |
| 440 | 20230821 | 121600 | 9396045400 | 40900 | 40850 | 40900 | 40850 | 108 |
| 441 | 20230821 | 121500 | 9391633150 | 40850 | 40850 | 40950 | 40850 | 134 |
| 442 | 20230821 | 121400 | 9386158750 | 40900 | 40900 | 40900 | 40850 | 206 |
| 443 | 20230821 | 121300 | 9377736850 | 40850 | 40900 | 40950 | 40850 | 132 |
| 444 | 20230821 | 121200 | 9372340200 | 40950 | 40850 | 40950 | 40850 | 433 |
| 445 | 20230821 | 121100 | 9354645600 | 40850 | 40850 | 40900 | 40850 | 295 |
| 446 | 20230821 | 121000 | 9342591800 | 40900 | 40850 | 40900 | 40800 | 246 |
| 447 | 20230821 | 120900 | 9332547650 | 40850 | 40850 | 40950 | 40800 | 120 |
| 448 | 20230821 | 120800 | 9327643500 | 40850 | 40800 | 40950 | 40800 | 174 |
| 449 | 20230821 | 120700 | 9320536100 | 40800 | 40850 | 40850 | 40800 | 507 |
| 450 | 20230821 | 120600 | 9299847450 | 40850 | 40900 | 40900 | 40850 | 147 |
| 451 | 20230821 | 120500 | 9293839650 | 40900 | 40850 | 40900 | 40800 | 329 |
| 452 | 20230821 | 120400 | 9280396800 | 40850 | 40850 | 40900 | 40850 | 105 |
| 453 | 20230821 | 120300 | 9276107450 | 40850 | 40800 | 40900 | 40800 | 285 |
| 454 | 20230821 | 120200 | 9264468350 | 40800 | 40800 | 40850 | 40800 | 97 |
| 455 | 20230821 | 120100 | 9260510700 | 40800 | 40800 | 40850 | 40800 | 650 |
| 456 | 20230821 | 120000 | 9233990600 | 40800 | 40800 | 40850 | 40800 | 386 |
| 457 | 20230821 | 115900 | 9218240300 | 40800 | 40800 | 40850 | 40800 | 147 |
| 458 | 20230821 | 115800 | 9212241400 | 40850 | 40850 | 40850 | 40800 | 537 |
| 459 | 20230821 | 115700 | 9190307300 | 40850 | 40800 | 40950 | 40800 | 502 |
| 460 | 20230821 | 115600 | 9169785300 | 40800 | 40800 | 40800 | 40800 | 102 |
| 461 | 20230821 | 115500 | 9165623700 | 40800 | 40800 | 40800 | 40800 | 77 |
| 462 | 20230821 | 115400 | 9162482100 | 40800 | 40800 | 40850 | 40800 | 225 |
| 463 | 20230821 | 115300 | 9153300600 | 40800 | 40800 | 40800 | 40800 | 106 |
| 464 | 20230821 | 115200 | 9148975800 | 40800 | 40800 | 40850 | 40800 | 214 |
| 465 | 20230821 | 115100 | 9140238000 | 40800 | 40800 | 40800 | 40750 | 1271 |
| 466 | 20230821 | 115000 | 9088423800 | 40750 | 40750 | 40800 | 40750 | 196 |
| 467 | 20230821 | 114900 | 9080432850 | 40750 | 40800 | 40800 | 40750 | 146 |
| 468 | 20230821 | 114800 | 9074482800 | 40800 | 40800 | 40850 | 40800 | 573 |
| 469 | 20230821 | 114700 | 9051104350 | 40800 | 40850 | 40850 | 40800 | 127 |
| 470 | 20230821 | 114600 | 9045917450 | 40800 | 40800 | 40850 | 40800 | 185 |
| 471 | 20230821 | 114500 | 9038366750 | 40800 | 40800 | 40800 | 40800 | 97 |
| 472 | 20230821 | 114400 | 9034409150 | 40800 | 40850 | 40900 | 40800 | 615 |
| 473 | 20230821 | 114300 | 9009300250 | 40850 | 40950 | 40950 | 40850 | 2018 |
| 474 | 20230821 | 114200 | 8926747550 | 40950 | 40900 | 41000 | 40900 | 219 |
| 475 | 20230821 | 114100 | 8917780550 | 40900 | 40850 | 40900 | 40850 | 160 |
| 476 | 20230821 | 114000 | 8911236900 | 40850 | 40900 | 40900 | 40850 | 423 |
| 477 | 20230821 | 113900 | 8893950650 | 40850 | 40900 | 40900 | 40850 | 411 |
| 478 | 20230821 | 113800 | 8877160850 | 40850 | 40850 | 40850 | 40850 | 155 |
| 479 | 20230821 | 113700 | 8870829100 | 40850 | 40800 | 40900 | 40800 | 395 |
| 480 | 20230821 | 113600 | 8854696250 | 40800 | 40750 | 40800 | 40750 | 403 |
| 481 | 20230821 | 113500 | 8838266300 | 40800 | 40850 | 40850 | 40750 | 1362 |
| 482 | 20230821 | 113400 | 8782695350 | 40850 | 40900 | 40950 | 40800 | 291 |
| 483 | 20230821 | 113300 | 8770807500 | 40900 | 40900 | 40900 | 40850 | 237 |
| 484 | 20230821 | 113200 | 8761117600 | 40850 | 40850 | 40850 | 40850 | 237 |
| 485 | 20230821 | 113100 | 8751436150 | 40800 | 40800 | 40850 | 40800 | 605 |
| 486 | 20230821 | 113000 | 8726736900 | 40850 | 40900 | 40900 | 40800 | 1553 |
| 487 | 20230821 | 112900 | 8663295550 | 40900 | 40900 | 40900 | 40850 | 359 |
| 488 | 20230821 | 112800 | 8648617750 | 40900 | 40900 | 40950 | 40900 | 541 |
| 489 | 20230821 | 112700 | 8626490600 | 40900 | 40900 | 40950 | 40900 | 200 |
| 490 | 20230821 | 112600 | 8618310300 | 40900 | 40900 | 40950 | 40900 | 231 |
| 491 | 20230821 | 112500 | 8608862250 | 40900 | 40900 | 40950 | 40900 | 304 |
| 492 | 20230821 | 112400 | 8596428550 | 40900 | 40950 | 40950 | 40850 | 763 |
| 493 | 20230821 | 112300 | 8565222000 | 40950 | 41000 | 41000 | 40900 | 1158 |
| 494 | 20230821 | 112200 | 8517806150 | 40950 | 41000 | 41100 | 40950 | 937 |
| 495 | 20230821 | 112100 | 8479392700 | 41000 | 41000 | 41050 | 41000 | 219 |
| 496 | 20230821 | 112000 | 8470413650 | 41000 | 41000 | 41050 | 41000 | 174 |
| 497 | 20230821 | 111900 | 8463272150 | 41000 | 41100 | 41150 | 41000 | 2328 |
| 498 | 20230821 | 111800 | 8367665200 | 41150 | 41150 | 41200 | 41150 | 525 |
| 499 | 20230821 | 111700 | 8346059900 | 41150 | 41150 | 41200 | 41150 | 176 |
| 500 | 20230821 | 111600 | 8338815850 | 41150 | 41100 | 41200 | 41100 | 282 |
| 501 | 20230821 | 111500 | 8327211350 | 41100 | 41100 | 41150 | 41100 | 113 |
| 502 | 20230821 | 111400 | 8322566550 | 41100 | 41150 | 41150 | 41100 | 51 |
| 503 | 20230821 | 111300 | 8320470400 | 41100 | 41100 | 41150 | 41100 | 139 |
| 504 | 20230821 | 111200 | 8314756150 | 41100 | 41100 | 41200 | 41100 | 145 |
| 505 | 20230821 | 111100 | 8308786250 | 41200 | 41100 | 41200 | 41050 | 286 |
| 506 | 20230821 | 111000 | 8297029500 | 41100 | 41050 | 41200 | 41050 | 623 |
| 507 | 20230821 | 110900 | 8271423700 | 41050 | 41050 | 41100 | 41050 | 137 |
| 508 | 20230821 | 110800 | 8265799600 | 41050 | 41150 | 41200 | 41050 | 2896 |
| 509 | 20230821 | 110700 | 8146721800 | 41100 | 41100 | 41150 | 41100 | 38 |
| 510 | 20230821 | 110600 | 8145159700 | 41100 | 41150 | 41200 | 41050 | 1714 |
| 511 | 20230821 | 110500 | 8074735700 | 41150 | 41150 | 41250 | 41150 | 92 |
| 512 | 20230821 | 110400 | 8070946550 | 41150 | 41300 | 41300 | 41150 | 1046 |
| 513 | 20230821 | 110300 | 8027822600 | 41300 | 41250 | 41350 | 41250 | 162 |
| 514 | 20230821 | 110200 | 8021131650 | 41250 | 41300 | 41300 | 41250 | 196 |
| 515 | 20230821 | 110100 | 8013041500 | 41300 | 41300 | 41300 | 41150 | 184 |
| 516 | 20230821 | 110000 | 8005460150 | 41200 | 41150 | 41300 | 41150 | 263 |
| 517 | 20230821 | 105900 | 7994635000 | 41100 | 41100 | 41150 | 41100 | 251 |
| 518 | 20230821 | 105800 | 7984318200 | 41150 | 41100 | 41150 | 41100 | 578 |
| 519 | 20230821 | 105700 | 7960540200 | 41100 | 41100 | 41150 | 41100 | 113 |
| 520 | 20230821 | 105600 | 7955895850 | 41100 | 41100 | 41150 | 41050 | 687 |
| 521 | 20230821 | 105500 | 7927646650 | 41050 | 41050 | 41100 | 41000 | 588 |
| 522 | 20230821 | 105400 | 7903508800 | 41100 | 41100 | 41150 | 41050 | 364 |
| 523 | 20230821 | 105300 | 7888552500 | 41150 | 41350 | 41350 | 41150 | 1518 |
| 524 | 20230821 | 105200 | 7825894600 | 41350 | 41350 | 41350 | 41350 | 345 |
| 525 | 20230821 | 105100 | 7811628850 | 41300 | 41350 | 41350 | 41300 | 263 |
| 526 | 20230821 | 105000 | 7800762550 | 41350 | 41350 | 41350 | 41300 | 607 |
| 527 | 20230821 | 104900 | 7775666850 | 41350 | 41350 | 41450 | 41350 | 286 |
| 528 | 20230821 | 104800 | 7763830850 | 41350 | 41300 | 41400 | 41300 | 892 |
| 529 | 20230821 | 104700 | 7726961600 | 41300 | 41300 | 41300 | 41300 | 425 |
| 530 | 20230821 | 104600 | 7709409100 | 41300 | 41250 | 41300 | 41250 | 632 |
| 531 | 20230821 | 104500 | 7683320350 | 41250 | 41100 | 41250 | 41100 | 558 |
| 532 | 20230821 | 104400 | 7660351550 | 41150 | 41150 | 41200 | 41100 | 191 |
| 533 | 20230821 | 104300 | 7652491400 | 41150 | 41250 | 41250 | 41050 | 540 |
| 534 | 20230821 | 104200 | 7630258600 | 41300 | 41300 | 41350 | 41300 | 729 |
| 535 | 20230821 | 104100 | 7600148100 | 41300 | 41300 | 41400 | 41250 | 604 |
| 536 | 20230821 | 104000 | 7575192150 | 41300 | 41150 | 41300 | 41150 | 1161 |
| 537 | 20230821 | 103900 | 7527347900 | 41150 | 41000 | 41150 | 41000 | 500 |
| 538 | 20230821 | 103800 | 7506814900 | 41050 | 41000 | 41050 | 41000 | 194 |
| 539 | 20230821 | 103700 | 7498860350 | 41000 | 41000 | 41100 | 40950 | 848 |
| 540 | 20230821 | 103600 | 7464089350 | 41000 | 41000 | 41000 | 40950 | 148 |
| 541 | 20230821 | 103500 | 7458028150 | 40950 | 40950 | 41000 | 40950 | 750 |
| 542 | 20230821 | 103400 | 7427282650 | 40950 | 40900 | 41000 | 40900 | 733 |
| 543 | 20230821 | 103300 | 7397274750 | 40950 | 40950 | 40950 | 40900 | 1082 |
| 544 | 20230821 | 103200 | 7353000050 | 40950 | 41000 | 41000 | 40950 | 610 |
| 545 | 20230821 | 103100 | 7328005850 | 41000 | 41050 | 41100 | 41000 | 461 |
| 546 | 20230821 | 103000 | 7309097850 | 41050 | 41000 | 41050 | 40950 | 1303 |
| 547 | 20230821 | 102900 | 7255669800 | 40950 | 41000 | 41000 | 40950 | 682 |
| 548 | 20230821 | 102800 | 7227738150 | 41050 | 41050 | 41100 | 41000 | 936 |
| 549 | 20230821 | 102700 | 7189319800 | 41050 | 41000 | 41200 | 41000 | 944 |
| 550 | 20230821 | 102600 | 7150527000 | 41000 | 40900 | 41050 | 40900 | 957 |
| 551 | 20230821 | 102500 | 7111335200 | 40950 | 40900 | 40950 | 40900 | 192 |
| 552 | 20230821 | 102400 | 7103481400 | 40900 | 40950 | 40950 | 40900 | 213 |
| 553 | 20230821 | 102300 | 7094768900 | 40950 | 40900 | 40950 | 40900 | 467 |
| 554 | 20230821 | 102200 | 7075668550 | 40900 | 40900 | 40950 | 40850 | 437 |
| 555 | 20230821 | 102100 | 7057787300 | 40900 | 40950 | 40950 | 40800 | 333 |
| 556 | 20230821 | 102000 | 7044175700 | 40950 | 41000 | 41050 | 40950 | 1072 |
| 557 | 20230821 | 101900 | 7000250300 | 40950 | 40950 | 40950 | 40850 | 280 |
| 558 | 20230821 | 101800 | 6988802700 | 41000 | 40750 | 41000 | 40750 | 426 |
| 559 | 20230821 | 101700 | 6971393950 | 40750 | 40750 | 40800 | 40750 | 300 |
| 560 | 20230821 | 101600 | 6959167050 | 40750 | 40850 | 40850 | 40700 | 2746 |
| 561 | 20230821 | 101500 | 6847202150 | 40850 | 40900 | 40900 | 40850 | 646 |
| 562 | 20230821 | 101400 | 6820810900 | 40950 | 40950 | 41000 | 40850 | 1153 |
| 563 | 20230821 | 101300 | 6773647000 | 40950 | 40950 | 41000 | 40950 | 327 |
| 564 | 20230821 | 101200 | 6760256100 | 41000 | 41150 | 41150 | 41000 | 911 |
| 565 | 20230821 | 101100 | 6722867550 | 41150 | 41100 | 41150 | 41050 | 903 |
| 566 | 20230821 | 101000 | 6685745150 | 41150 | 41100 | 41150 | 41100 | 589 |
| 567 | 20230821 | 100900 | 6661524300 | 41100 | 41100 | 41100 | 41050 | 381 |
| 568 | 20230821 | 100800 | 6645866950 | 41150 | 41000 | 41150 | 41000 | 337 |
| 569 | 20230821 | 100700 | 6632031500 | 41050 | 41000 | 41050 | 40950 | 885 |
| 570 | 20230821 | 100600 | 6595747550 | 41050 | 41250 | 41300 | 41050 | 1350 |
| 571 | 20230821 | 100500 | 6540130550 | 41300 | 41100 | 41300 | 41100 | 1022 |
| 572 | 20230821 | 100400 | 6498035300 | 41000 | 40950 | 41100 | 40950 | 688 |
| 573 | 20230821 | 100300 | 6469828450 | 40900 | 40950 | 40950 | 40900 | 581 |
| 574 | 20230821 | 100200 | 6446049850 | 40950 | 41000 | 41000 | 40950 | 261 |
| 575 | 20230821 | 100100 | 6435356050 | 41000 | 41100 | 41100 | 41000 | 1110 |
| 576 | 20230821 | 100000 | 6389793750 | 41100 | 41000 | 41150 | 40950 | 651 |
| 577 | 20230821 | 095900 | 6363107500 | 41000 | 40950 | 41000 | 40950 | 834 |
| 578 | 20230821 | 095800 | 6328921000 | 41000 | 40850 | 41000 | 40850 | 1375 |
| 579 | 20230821 | 095700 | 6272712150 | 40850 | 40750 | 40900 | 40700 | 1696 |
| 580 | 20230821 | 095600 | 6203485000 | 40700 | 40600 | 40750 | 40600 | 356 |
| 581 | 20230821 | 095500 | 6188995950 | 40600 | 40750 | 40750 | 40550 | 2493 |
| 582 | 20230821 | 095400 | 6087690900 | 40750 | 40800 | 40800 | 40750 | 287 |
| 583 | 20230821 | 095300 | 6075981350 | 40800 | 40650 | 40900 | 40600 | 1151 |
| 584 | 20230821 | 095200 | 6029068200 | 40650 | 40650 | 40700 | 40600 | 3699 |
| 585 | 20230821 | 095100 | 5878750450 | 40650 | 40750 | 40750 | 40600 | 4258 |
| 586 | 20230821 | 095000 | 5705504300 | 40800 | 41050 | 41050 | 40750 | 11791 |
| 587 | 20230821 | 094900 | 5222996900 | 41050 | 41050 | 41150 | 41000 | 2219 |
| 588 | 20230821 | 094800 | 5131952700 | 41100 | 41000 | 41100 | 41000 | 571 |
| 589 | 20230821 | 094700 | 5108502050 | 41100 | 41100 | 41100 | 41050 | 1245 |
| 590 | 20230821 | 094600 | 5057392900 | 41050 | 41100 | 41150 | 41050 | 1659 |
| 591 | 20230821 | 094500 | 4989219650 | 41100 | 41100 | 41200 | 41100 | 471 |
| 592 | 20230821 | 094400 | 4969829350 | 41100 | 41250 | 41250 | 41100 | 1508 |
| 593 | 20230821 | 094300 | 4907762600 | 41250 | 41450 | 41450 | 41200 | 1730 |
| 594 | 20230821 | 094200 | 4836276900 | 41400 | 41450 | 41500 | 41400 | 950 |
| 595 | 20230821 | 094100 | 4796898050 | 41450 | 41200 | 41450 | 41200 | 364 |
| 596 | 20230821 | 094000 | 4781835950 | 41200 | 41400 | 41400 | 41200 | 3115 |
| 597 | 20230821 | 093900 | 4653345500 | 41450 | 41600 | 41700 | 41400 | 3307 |
| 598 | 20230821 | 093800 | 4515866300 | 41600 | 41150 | 41650 | 41150 | 1300 |
| 599 | 20230821 | 093700 | 4462060200 | 41100 | 41000 | 41300 | 41000 | 957 |
| 600 | 20230821 | 093600 | 4422753600 | 41050 | 41000 | 41100 | 40950 | 1698 |
| 601 | 20230821 | 093500 | 4353115900 | 41000 | 40900 | 41000 | 40850 | 2320 |
| 602 | 20230821 | 093400 | 4258221650 | 40900 | 41000 | 41100 | 40900 | 4435 |
| 603 | 20230821 | 093300 | 4076364650 | 41000 | 41450 | 41450 | 41000 | 8619 |
| 604 | 20230821 | 093200 | 3721585000 | 41400 | 41350 | 41400 | 41350 | 721 |
| 605 | 20230821 | 093100 | 3691752450 | 41350 | 41600 | 41650 | 41300 | 2067 |
| 606 | 20230821 | 093000 | 3606224950 | 41600 | 41400 | 41600 | 41400 | 569 |
| 607 | 20230821 | 092900 | 3582589850 | 41450 | 41650 | 41700 | 41350 | 4594 |
| 608 | 20230821 | 092800 | 3391906100 | 41650 | 41700 | 41700 | 41550 | 756 |
| 609 | 20230821 | 092700 | 3360428100 | 41700 | 41650 | 41700 | 41600 | 1134 |
| 610 | 20230821 | 092600 | 3313221050 | 41600 | 41600 | 41800 | 41550 | 2321 |
| 611 | 20230821 | 092500 | 3216546400 | 41750 | 41850 | 41850 | 41500 | 3091 |
| 612 | 20230821 | 092400 | 3087847400 | 41800 | 41750 | 41850 | 41700 | 804 |
| 613 | 20230821 | 092300 | 3054267700 | 41750 | 41850 | 41850 | 41750 | 3015 |
| 614 | 20230821 | 092200 | 2928248950 | 41800 | 41800 | 41900 | 41800 | 2838 |
| 615 | 20230821 | 092100 | 2809472350 | 41800 | 42250 | 42300 | 41800 | 4156 |
| 616 | 20230821 | 092000 | 2634948800 | 42250 | 42250 | 42300 | 42050 | 708 |
| 617 | 20230821 | 091900 | 2605036250 | 42350 | 42400 | 42600 | 42000 | 2266 |
| 618 | 20230821 | 091800 | 2509238850 | 42450 | 41850 | 42500 | 41800 | 2811 |
| 619 | 20230821 | 091700 | 2391168450 | 41850 | 42150 | 42150 | 41750 | 4017 |
| 620 | 20230821 | 091600 | 2222620450 | 42150 | 42350 | 42350 | 42150 | 1395 |
| 621 | 20230821 | 091500 | 2163664950 | 42300 | 42650 | 42650 | 42300 | 1123 |
| 622 | 20230821 | 091400 | 2116025350 | 42800 | 42700 | 42850 | 42650 | 2642 |
| 623 | 20230821 | 091300 | 2003170000 | 42700 | 42500 | 42700 | 42350 | 2047 |
| 624 | 20230821 | 091200 | 1916157550 | 42500 | 42800 | 42800 | 42500 | 916 |
| 625 | 20230821 | 091100 | 1877079900 | 42800 | 42350 | 42800 | 42350 | 951 |
| 626 | 20230821 | 091000 | 1836623450 | 42300 | 42300 | 42450 | 42150 | 1023 |
| 627 | 20230821 | 090900 | 1793293800 | 42300 | 42300 | 42800 | 42300 | 2457 |
| 628 | 20230821 | 090800 | 1689062350 | 42300 | 42450 | 42500 | 42300 | 941 |
| 629 | 20230821 | 090700 | 1649170300 | 42450 | 41950 | 42450 | 41950 | 1165 |
| 630 | 20230821 | 090600 | 1600175850 | 41950 | 42000 | 42100 | 41950 | 1701 |
| 631 | 20230821 | 090500 | 1528719350 | 42000 | 42250 | 42300 | 42000 | 6641 |
| 632 | 20230821 | 090400 | 1248979400 | 42250 | 42650 | 42800 | 42250 | 5637 |
| 633 | 20230821 | 090300 | 1009595200 | 42700 | 42400 | 43100 | 42400 | 4376 |
| 634 | 20230821 | 090200 | 822475900 | 42450 | 42600 | 42600 | 42300 | 6044 |
| 635 | 20230821 | 090100 | 565905850 | 42700 | 42750 | 42800 | 42400 | 6200 |
| 636 | 20230821 | 090000 | 301529450 | 42750 | 42800 | 42900 | 42600 | 7038 |