31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 3 | 20230821 | 184700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20230821 | 184600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20230821 | 184500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20230821 | 184400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20230821 | 184300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20230821 | 184200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20230821 | 184100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20230821 | 184000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20230821 | 183900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20230821 | 183800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20230821 | 183700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20230821 | 183600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20230821 | 183500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20230821 | 183400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20230821 | 183300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20230821 | 183200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20230821 | 183100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20230821 | 183000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20230821 | 182900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20230821 | 182800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20230821 | 182700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20230821 | 182600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20230821 | 182500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20230821 | 182400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20230821 | 182300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20230821 | 182200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20230821 | 182100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20230821 | 182000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20230821 | 181900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20230821 | 181800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 33 | 20230821 | 181700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20230821 | 181600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20230821 | 181500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20230821 | 181400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20230821 | 181300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20230821 | 181200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20230821 | 181100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20230821 | 181000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20230821 | 180900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20230821 | 180800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20230821 | 180700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20230821 | 180600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20230821 | 180500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20230821 | 180400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20230821 | 180300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20230821 | 180200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20230821 | 180100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20230821 | 180000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20230821 | 175900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20230821 | 175800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20230821 | 175700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20230821 | 175600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20230821 | 175500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20230821 | 175400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20230821 | 175300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20230821 | 175200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20230821 | 175100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20230821 | 175000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20230821 | 174900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20230821 | 174800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 63 | 20230821 | 174700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20230821 | 174600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20230821 | 174500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20230821 | 174400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20230821 | 174300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20230821 | 174200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20230821 | 174100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20230821 | 174000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20230821 | 173900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20230821 | 173800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20230821 | 173700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20230821 | 173600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20230821 | 173500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20230821 | 173400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20230821 | 173300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20230821 | 173200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20230821 | 173100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20230821 | 173000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20230821 | 172900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20230821 | 172800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20230821 | 172700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20230821 | 172600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20230821 | 172500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20230821 | 172400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20230821 | 172300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20230821 | 172200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20230821 | 172100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20230821 | 172000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20230821 | 171900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20230821 | 171800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 93 | 20230821 | 171700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20230821 | 171600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20230821 | 171500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20230821 | 171400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20230821 | 171300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20230821 | 171200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20230821 | 171100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20230821 | 171000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20230821 | 170900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20230821 | 170800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20230821 | 170700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20230821 | 170600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20230821 | 170500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20230821 | 170400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20230821 | 170300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20230821 | 170200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20230821 | 170100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20230821 | 170000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20230821 | 165900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20230821 | 165800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20230821 | 165700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20230821 | 165600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20230821 | 165500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20230821 | 165400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20230821 | 165300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20230821 | 165200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20230821 | 165100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20230821 | 165000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20230821 | 164900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20230821 | 164800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 123 | 20230821 | 164700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20230821 | 164600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20230821 | 164500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20230821 | 164400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20230821 | 164300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20230821 | 164200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20230821 | 164100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20230821 | 164000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20230821 | 163900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20230821 | 163800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20230821 | 163700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20230821 | 163600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20230821 | 163500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20230821 | 163400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20230821 | 163300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20230821 | 163200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20230821 | 163100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20230821 | 163000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20230821 | 162900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20230821 | 162800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20230821 | 162700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20230821 | 162600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20230821 | 162500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20230821 | 162400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20230821 | 162300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20230821 | 162200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20230821 | 162100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20230821 | 162000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20230821 | 161900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20230821 | 161800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 153 | 20230821 | 161700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20230821 | 161600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20230821 | 161500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20230821 | 161400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20230821 | 161300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20230821 | 161200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20230821 | 161100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20230821 | 161000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20230821 | 160900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20230821 | 160800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20230821 | 160700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20230821 | 160600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20230821 | 160500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20230821 | 160400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20230821 | 160300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20230821 | 160200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20230821 | 160100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20230821 | 160000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20230821 | 155900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20230821 | 155800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20230821 | 155700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20230821 | 155600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20230821 | 155500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20230821 | 155400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20230821 | 155300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20230821 | 155200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20230821 | 155100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20230821 | 155000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20230821 | 154900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20230821 | 154800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 183 | 20230821 | 154700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20230821 | 154600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20230821 | 154500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20230821 | 154400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20230821 | 154300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20230821 | 154200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20230821 | 154100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20230821 | 154000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20230821 | 153900 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20230821 | 153800 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20230821 | 153700 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20230821 | 153600 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20230821 | 153500 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20230821 | 153400 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20230821 | 153300 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20230821 | 153200 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20230821 | 153100 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20230821 | 153000 | 8070630150 | 35300 | 35300 | 35300 | 35300 | 9468 |
| 201 | 20230821 | 152900 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20230821 | 152800 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20230821 | 152700 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20230821 | 152600 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20230821 | 152500 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20230821 | 152400 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20230821 | 152300 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20230821 | 152200 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20230821 | 152100 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20230821 | 152000 | 7736409750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20230821 | 151900 | 7736409750 | 35300 | 35200 | 35300 | 35200 | 517 |
| 212 | 20230821 | 151800 | 7718182550 | 35300 | 35250 | 35300 | 35200 | 1049 |
| 213 | 20230821 | 151700 | 7681219900 | 35250 | 35300 | 35350 | 35200 | 567 |
| 214 | 20230821 | 151600 | 7661229650 | 35250 | 35300 | 35350 | 35250 | 2778 |
| 215 | 20230821 | 151500 | 7563230000 | 35300 | 35300 | 35350 | 35300 | 187 |
| 216 | 20230821 | 151400 | 7556619750 | 35300 | 35300 | 35350 | 35300 | 303 |
| 217 | 20230821 | 151300 | 7545914000 | 35300 | 35350 | 35350 | 35300 | 348 |
| 218 | 20230821 | 151200 | 7533613600 | 35300 | 35300 | 35350 | 35300 | 622 |
| 219 | 20230821 | 151100 | 7511635300 | 35350 | 35350 | 35350 | 35300 | 298 |
| 220 | 20230821 | 151000 | 7501101700 | 35350 | 35250 | 35350 | 35250 | 443 |
| 221 | 20230821 | 150900 | 7485462300 | 35250 | 35250 | 35300 | 35250 | 691 |
| 222 | 20230821 | 150800 | 7461073450 | 35250 | 35250 | 35300 | 35250 | 70 |
| 223 | 20230821 | 150700 | 7458603200 | 35250 | 35250 | 35300 | 35250 | 350 |
| 224 | 20230821 | 150600 | 7446259500 | 35250 | 35250 | 35300 | 35250 | 211 |
| 225 | 20230821 | 150500 | 7438817450 | 35250 | 35300 | 35300 | 35250 | 62 |
| 226 | 20230821 | 150400 | 7436630100 | 35250 | 35150 | 35300 | 35150 | 595 |
| 227 | 20230821 | 150300 | 7415652400 | 35200 | 35200 | 35250 | 35150 | 394 |
| 228 | 20230821 | 150200 | 7401778050 | 35150 | 35200 | 35200 | 35150 | 147 |
| 229 | 20230821 | 150100 | 7396604250 | 35200 | 35150 | 35250 | 35150 | 168 |
| 230 | 20230821 | 150000 | 7390690600 | 35200 | 35150 | 35200 | 35100 | 709 |
| 231 | 20230821 | 145900 | 7365756100 | 35150 | 35150 | 35150 | 35100 | 324 |
| 232 | 20230821 | 145800 | 7354375750 | 35150 | 35150 | 35150 | 35100 | 785 |
| 233 | 20230821 | 145700 | 7326797100 | 35150 | 35200 | 35200 | 35150 | 164 |
| 234 | 20230821 | 145600 | 7321025900 | 35150 | 35150 | 35200 | 35150 | 301 |
| 235 | 20230821 | 145500 | 7310442000 | 35150 | 35150 | 35200 | 35150 | 164 |
| 236 | 20230821 | 145400 | 7304672650 | 35150 | 35250 | 35250 | 35150 | 461 |
| 237 | 20230821 | 145300 | 7288444200 | 35200 | 35250 | 35250 | 35200 | 212 |
| 238 | 20230821 | 145200 | 7280977050 | 35200 | 35200 | 35250 | 35200 | 237 |
| 239 | 20230821 | 145100 | 7272628850 | 35250 | 35200 | 35250 | 35200 | 798 |
| 240 | 20230821 | 145000 | 7244532750 | 35250 | 35200 | 35250 | 35200 | 234 |
| 241 | 20230821 | 144900 | 7236284850 | 35200 | 35250 | 35250 | 35200 | 104 |
| 242 | 20230821 | 144800 | 7232621800 | 35250 | 35150 | 35250 | 35150 | 186 |
| 243 | 20230821 | 144700 | 7226075300 | 35200 | 35200 | 35200 | 35150 | 160 |
| 244 | 20230821 | 144600 | 7220443750 | 35200 | 35150 | 35200 | 35150 | 627 |
| 245 | 20230821 | 144500 | 7198375450 | 35150 | 35200 | 35200 | 35150 | 269 |
| 246 | 20230821 | 144400 | 7188911950 | 35150 | 35200 | 35200 | 35150 | 205 |
| 247 | 20230821 | 144300 | 7181696350 | 35200 | 35150 | 35200 | 35100 | 1328 |
| 248 | 20230821 | 144200 | 7134990900 | 35150 | 35150 | 35200 | 35150 | 301 |
| 249 | 20230821 | 144100 | 7124408600 | 35200 | 35200 | 35200 | 35100 | 297 |
| 250 | 20230821 | 144000 | 7113968050 | 35250 | 35200 | 35250 | 35150 | 1119 |
| 251 | 20230821 | 143900 | 7074617750 | 35200 | 35150 | 35300 | 35150 | 452 |
| 252 | 20230821 | 143800 | 7058696750 | 35200 | 35200 | 35250 | 35150 | 212 |
| 253 | 20230821 | 143700 | 7051229150 | 35200 | 35200 | 35250 | 35200 | 1166 |
| 254 | 20230821 | 143600 | 7010185900 | 35250 | 35300 | 35300 | 35250 | 1614 |
| 255 | 20230821 | 143500 | 6953282550 | 35300 | 35350 | 35350 | 35300 | 156 |
| 256 | 20230821 | 143400 | 6947769050 | 35300 | 35300 | 35300 | 35300 | 244 |
| 257 | 20230821 | 143300 | 6939155850 | 35350 | 35300 | 35350 | 35300 | 172 |
| 258 | 20230821 | 143200 | 6933077500 | 35350 | 35300 | 35350 | 35250 | 320 |
| 259 | 20230821 | 143100 | 6921781900 | 35300 | 35400 | 35400 | 35300 | 464 |
| 260 | 20230821 | 143000 | 6905385000 | 35350 | 35300 | 35350 | 35300 | 185 |
| 261 | 20230821 | 142900 | 6898845450 | 35350 | 35350 | 35350 | 35300 | 189 |
| 262 | 20230821 | 142800 | 6892166050 | 35300 | 35350 | 35350 | 35300 | 270 |
| 263 | 20230821 | 142700 | 6882625550 | 35300 | 35350 | 35350 | 35300 | 112 |
| 264 | 20230821 | 142600 | 6878669750 | 35350 | 35350 | 35350 | 35300 | 127 |
| 265 | 20230821 | 142500 | 6874180450 | 35300 | 35300 | 35350 | 35250 | 554 |
| 266 | 20230821 | 142400 | 6854636600 | 35300 | 35350 | 35350 | 35300 | 675 |
| 267 | 20230821 | 142300 | 6830801500 | 35350 | 35350 | 35350 | 35350 | 101 |
| 268 | 20230821 | 142200 | 6827231150 | 35400 | 35300 | 35400 | 35300 | 578 |
| 269 | 20230821 | 142100 | 6806807150 | 35300 | 35300 | 35300 | 35300 | 282 |
| 270 | 20230821 | 142000 | 6796852550 | 35250 | 35350 | 35350 | 35250 | 46 |
| 271 | 20230821 | 141900 | 6795228050 | 35300 | 35250 | 35300 | 35250 | 215 |
| 272 | 20230821 | 141800 | 6787638600 | 35300 | 35400 | 35400 | 35250 | 158 |
| 273 | 20230821 | 141700 | 6782059200 | 35400 | 35300 | 35400 | 35250 | 211 |
| 274 | 20230821 | 141600 | 6774600200 | 35300 | 35450 | 35450 | 35300 | 3542 |
| 275 | 20230821 | 141500 | 6649464000 | 35450 | 35400 | 35450 | 35400 | 280 |
| 276 | 20230821 | 141400 | 6639551450 | 35400 | 35400 | 35450 | 35400 | 663 |
| 277 | 20230821 | 141300 | 6616079100 | 35400 | 35350 | 35400 | 35350 | 256 |
| 278 | 20230821 | 141200 | 6607021750 | 35400 | 35400 | 35400 | 35350 | 564 |
| 279 | 20230821 | 141100 | 6587061150 | 35450 | 35400 | 35450 | 35400 | 58 |
| 280 | 20230821 | 141000 | 6585005600 | 35450 | 35450 | 35450 | 35450 | 127 |
| 281 | 20230821 | 140900 | 6580503450 | 35450 | 35450 | 35500 | 35450 | 433 |
| 282 | 20230821 | 140800 | 6565145300 | 35500 | 35500 | 35500 | 35500 | 5 |
| 283 | 20230821 | 140700 | 6564967800 | 35500 | 35400 | 35500 | 35400 | 162 |
| 284 | 20230821 | 140600 | 6559219200 | 35500 | 35400 | 35500 | 35400 | 51 |
| 285 | 20230821 | 140500 | 6557408800 | 35500 | 35450 | 35500 | 35450 | 131 |
| 286 | 20230821 | 140400 | 6552758900 | 35450 | 35450 | 35450 | 35450 | 127 |
| 287 | 20230821 | 140300 | 6548256750 | 35450 | 35400 | 35450 | 35400 | 169 |
| 288 | 20230821 | 140200 | 6542267750 | 35400 | 35400 | 35450 | 35400 | 144 |
| 289 | 20230821 | 140100 | 6537163650 | 35400 | 35450 | 35450 | 35400 | 187 |
| 290 | 20230821 | 140000 | 6530543200 | 35450 | 35450 | 35450 | 35400 | 1455 |
| 291 | 20230821 | 135900 | 6479015200 | 35450 | 35500 | 35500 | 35450 | 101 |
| 292 | 20230821 | 135800 | 6475432600 | 35500 | 35500 | 35500 | 35500 | 284 |
| 293 | 20230821 | 135700 | 6465350600 | 35500 | 35500 | 35500 | 35500 | 195 |
| 294 | 20230821 | 135600 | 6458428100 | 35500 | 35450 | 35500 | 35450 | 31 |
| 295 | 20230821 | 135500 | 6457327650 | 35450 | 35450 | 35500 | 35450 | 143 |
| 296 | 20230821 | 135400 | 6452251700 | 35450 | 35500 | 35500 | 35450 | 65 |
| 297 | 20230821 | 135300 | 6449944650 | 35500 | 35450 | 35500 | 35450 | 317 |
| 298 | 20230821 | 135200 | 6438700700 | 35450 | 35500 | 35500 | 35450 | 85 |
| 299 | 20230821 | 135100 | 6435685950 | 35500 | 35500 | 35500 | 35450 | 672 |
| 300 | 20230821 | 135000 | 6411861200 | 35500 | 35500 | 35500 | 35500 | 237 |
| 301 | 20230821 | 134900 | 6403447700 | 35450 | 35500 | 35500 | 35450 | 334 |
| 302 | 20230821 | 134800 | 6391590750 | 35500 | 35500 | 35500 | 35500 | 136 |
| 303 | 20230821 | 134700 | 6386762750 | 35500 | 35500 | 35500 | 35450 | 64 |
| 304 | 20230821 | 134600 | 6384491100 | 35500 | 35500 | 35500 | 35500 | 131 |
| 305 | 20230821 | 134500 | 6379840600 | 35550 | 35550 | 35550 | 35500 | 178 |
| 306 | 20230821 | 134400 | 6373518350 | 35550 | 35550 | 35550 | 35500 | 161 |
| 307 | 20230821 | 134300 | 6367794850 | 35550 | 35500 | 35550 | 35500 | 102 |
| 308 | 20230821 | 134200 | 6364172700 | 35500 | 35500 | 35500 | 35500 | 85 |
| 309 | 20230821 | 134100 | 6361155200 | 35500 | 35500 | 35500 | 35500 | 186 |
| 310 | 20230821 | 134000 | 6354552200 | 35550 | 35550 | 35550 | 35550 | 51 |
| 311 | 20230821 | 133900 | 6352739150 | 35550 | 35450 | 35550 | 35450 | 259 |
| 312 | 20230821 | 133800 | 6343549200 | 35500 | 35500 | 35500 | 35500 | 279 |
| 313 | 20230821 | 133700 | 6333644700 | 35450 | 35500 | 35500 | 35450 | 39 |
| 314 | 20230821 | 133600 | 6332260650 | 35500 | 35500 | 35500 | 35500 | 150 |
| 315 | 20230821 | 133500 | 6326935650 | 35500 | 35500 | 35500 | 35500 | 58 |
| 316 | 20230821 | 133400 | 6324876650 | 35500 | 35500 | 35500 | 35500 | 145 |
| 317 | 20230821 | 133300 | 6319729150 | 35500 | 35500 | 35500 | 35500 | 46 |
| 318 | 20230821 | 133200 | 6318096150 | 35500 | 35450 | 35500 | 35450 | 119 |
| 319 | 20230821 | 133100 | 6313872300 | 35450 | 35500 | 35550 | 35450 | 480 |
| 320 | 20230821 | 133000 | 6296828200 | 35550 | 35500 | 35550 | 35500 | 190 |
| 321 | 20230821 | 132900 | 6290076700 | 35550 | 35550 | 35550 | 35500 | 291 |
| 322 | 20230821 | 132800 | 6279731700 | 35550 | 35550 | 35550 | 35550 | 0 |
| 323 | 20230821 | 132700 | 6279731700 | 35550 | 35550 | 35550 | 35550 | 288 |
| 324 | 20230821 | 132600 | 6269493300 | 35550 | 35500 | 35550 | 35500 | 541 |
| 325 | 20230821 | 132500 | 6250272850 | 35500 | 35500 | 35500 | 35500 | 83 |
| 326 | 20230821 | 132400 | 6247326350 | 35500 | 35500 | 35500 | 35450 | 179 |
| 327 | 20230821 | 132300 | 6240973450 | 35450 | 35450 | 35450 | 35450 | 250 |
| 328 | 20230821 | 132200 | 6232110950 | 35450 | 35450 | 35450 | 35450 | 370 |
| 329 | 20230821 | 132100 | 6218994450 | 35400 | 35450 | 35500 | 35400 | 119 |
| 330 | 20230821 | 132000 | 6214774750 | 35500 | 35450 | 35500 | 35450 | 329 |
| 331 | 20230821 | 131900 | 6203105050 | 35500 | 35450 | 35500 | 35450 | 165 |
| 332 | 20230821 | 131800 | 6197251500 | 35450 | 35500 | 35500 | 35450 | 88 |
| 333 | 20230821 | 131700 | 6194127550 | 35500 | 35500 | 35500 | 35400 | 328 |
| 334 | 20230821 | 131600 | 6182503350 | 35500 | 35500 | 35500 | 35500 | 30 |
| 335 | 20230821 | 131500 | 6181438350 | 35500 | 35450 | 35500 | 35400 | 946 |
| 336 | 20230821 | 131400 | 6147894800 | 35450 | 35500 | 35500 | 35450 | 69 |
| 337 | 20230821 | 131300 | 6145447750 | 35500 | 35550 | 35550 | 35500 | 171 |
| 338 | 20230821 | 131200 | 6139376250 | 35550 | 35500 | 35550 | 35500 | 931 |
| 339 | 20230821 | 131100 | 6106314750 | 35500 | 35500 | 35500 | 35400 | 312 |
| 340 | 20230821 | 131000 | 6095251000 | 35500 | 35300 | 35500 | 35300 | 1436 |
| 341 | 20230821 | 130900 | 6044399350 | 35400 | 35400 | 35400 | 35300 | 313 |
| 342 | 20230821 | 130800 | 6033346050 | 35400 | 35300 | 35400 | 35300 | 636 |
| 343 | 20230821 | 130700 | 6010880250 | 35300 | 35400 | 35400 | 35250 | 1656 |
| 344 | 20230821 | 130600 | 5952413900 | 35350 | 35500 | 35500 | 35350 | 1310 |
| 345 | 20230821 | 130500 | 5906079350 | 35450 | 35400 | 35500 | 35400 | 1136 |
| 346 | 20230821 | 130400 | 5865810000 | 35450 | 35450 | 35450 | 35450 | 246 |
| 347 | 20230821 | 130300 | 5857089300 | 35450 | 35400 | 35450 | 35350 | 108 |
| 348 | 20230821 | 130200 | 5853260850 | 35400 | 35400 | 35400 | 35350 | 350 |
| 349 | 20230821 | 130100 | 5840872450 | 35400 | 35500 | 35500 | 35400 | 411 |
| 350 | 20230821 | 130000 | 5826302050 | 35450 | 35450 | 35450 | 35400 | 299 |
| 351 | 20230821 | 125900 | 5815702550 | 35400 | 35400 | 35400 | 35400 | 388 |
| 352 | 20230821 | 125800 | 5801967350 | 35300 | 35350 | 35350 | 35300 | 388 |
| 353 | 20230821 | 125700 | 5788251700 | 35350 | 35350 | 35350 | 35300 | 443 |
| 354 | 20230821 | 125600 | 5772596550 | 35350 | 35350 | 35350 | 35350 | 36 |
| 355 | 20230821 | 125500 | 5771323950 | 35350 | 35300 | 35350 | 35300 | 27 |
| 356 | 20230821 | 125400 | 5770369550 | 35350 | 35300 | 35350 | 35300 | 151 |
| 357 | 20230821 | 125300 | 5765032100 | 35350 | 35300 | 35350 | 35300 | 12 |
| 358 | 20230821 | 125200 | 5764607950 | 35300 | 35350 | 35350 | 35300 | 28 |
| 359 | 20230821 | 125100 | 5763618200 | 35350 | 35350 | 35350 | 35350 | 23 |
| 360 | 20230821 | 125000 | 5762805150 | 35300 | 35300 | 35300 | 35300 | 401 |
| 361 | 20230821 | 124900 | 5748649850 | 35350 | 35350 | 35350 | 35300 | 153 |
| 362 | 20230821 | 124800 | 5743245800 | 35350 | 35350 | 35350 | 35350 | 79 |
| 363 | 20230821 | 124700 | 5740453150 | 35350 | 35300 | 35350 | 35300 | 2 |
| 364 | 20230821 | 124600 | 5740382500 | 35350 | 35350 | 35350 | 35350 | 16 |
| 365 | 20230821 | 124500 | 5739816900 | 35300 | 35350 | 35350 | 35250 | 647 |
| 366 | 20230821 | 124400 | 5716996500 | 35350 | 35350 | 35350 | 35300 | 256 |
| 367 | 20230821 | 124300 | 5707954400 | 35350 | 35300 | 35350 | 35300 | 619 |
| 368 | 20230821 | 124200 | 5686087800 | 35250 | 35250 | 35250 | 35250 | 121 |
| 369 | 20230821 | 124100 | 5681822550 | 35250 | 35250 | 35250 | 35250 | 121 |
| 370 | 20230821 | 124000 | 5677557300 | 35250 | 35250 | 35250 | 35250 | 132 |
| 371 | 20230821 | 123900 | 5672904300 | 35200 | 35250 | 35250 | 35200 | 123 |
| 372 | 20230821 | 123800 | 5668572500 | 35200 | 35250 | 35250 | 35200 | 102 |
| 373 | 20230821 | 123700 | 5664977050 | 35250 | 35250 | 35250 | 35250 | 360 |
| 374 | 20230821 | 123600 | 5652287050 | 35250 | 35250 | 35250 | 35250 | 409 |
| 375 | 20230821 | 123500 | 5637869800 | 35250 | 35250 | 35250 | 35250 | 0 |
| 376 | 20230821 | 123400 | 5637869800 | 35250 | 35250 | 35250 | 35200 | 82 |
| 377 | 20230821 | 123300 | 5634979700 | 35250 | 35250 | 35250 | 35250 | 118 |
| 378 | 20230821 | 123200 | 5630820200 | 35250 | 35200 | 35250 | 35200 | 205 |
| 379 | 20230821 | 123100 | 5623601450 | 35200 | 35250 | 35250 | 35200 | 20 |
| 380 | 20230821 | 123000 | 5622896950 | 35250 | 35200 | 35250 | 35200 | 59 |
| 381 | 20230821 | 122900 | 5620818850 | 35250 | 35250 | 35250 | 35250 | 39 |
| 382 | 20230821 | 122800 | 5619444100 | 35200 | 35250 | 35250 | 35200 | 124 |
| 383 | 20230821 | 122700 | 5615073250 | 35250 | 35250 | 35250 | 35200 | 97 |
| 384 | 20230821 | 122600 | 5611655500 | 35250 | 35200 | 35250 | 35200 | 29 |
| 385 | 20230821 | 122500 | 5610633650 | 35250 | 35200 | 35250 | 35200 | 48 |
| 386 | 20230821 | 122400 | 5608941750 | 35250 | 35250 | 35250 | 35250 | 10 |
| 387 | 20230821 | 122300 | 5608589250 | 35250 | 35250 | 35250 | 35200 | 419 |
| 388 | 20230821 | 122200 | 5593839500 | 35200 | 35250 | 35250 | 35200 | 53 |
| 389 | 20230821 | 122100 | 5591971300 | 35250 | 35300 | 35300 | 35250 | 168 |
| 390 | 20230821 | 122000 | 5586043650 | 35300 | 35300 | 35300 | 35300 | 23 |
| 391 | 20230821 | 121900 | 5585231750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 392 | 20230821 | 121800 | 5585231750 | 35300 | 35200 | 35300 | 35200 | 110 |
| 393 | 20230821 | 121700 | 5581358750 | 35300 | 35250 | 35300 | 35200 | 144 |
| 394 | 20230821 | 121600 | 5576285600 | 35250 | 35300 | 35300 | 35250 | 103 |
| 395 | 20230821 | 121500 | 5572649850 | 35300 | 35250 | 35300 | 35250 | 534 |
| 396 | 20230821 | 121400 | 5553826300 | 35250 | 35350 | 35350 | 35200 | 591 |
| 397 | 20230821 | 121300 | 5532997250 | 35250 | 35300 | 35300 | 35200 | 676 |
| 398 | 20230821 | 121200 | 5509162250 | 35300 | 35300 | 35300 | 35300 | 61 |
| 399 | 20230821 | 121100 | 5507008950 | 35250 | 35300 | 35300 | 35250 | 58 |
| 400 | 20230821 | 121000 | 5504961750 | 35300 | 35300 | 35300 | 35300 | 47 |
| 401 | 20230821 | 120900 | 5503302650 | 35300 | 35250 | 35300 | 35250 | 56 |
| 402 | 20230821 | 120800 | 5501325900 | 35250 | 35250 | 35250 | 35250 | 645 |
| 403 | 20230821 | 120700 | 5478589650 | 35250 | 35350 | 35400 | 35250 | 1588 |
| 404 | 20230821 | 120600 | 5422551650 | 35400 | 35350 | 35400 | 35350 | 273 |
| 405 | 20230821 | 120500 | 5412898250 | 35350 | 35300 | 35350 | 35300 | 69 |
| 406 | 20230821 | 120400 | 5410460900 | 35300 | 35300 | 35300 | 35300 | 109 |
| 407 | 20230821 | 120300 | 5406613200 | 35300 | 35300 | 35300 | 35300 | 74 |
| 408 | 20230821 | 120200 | 5404001000 | 35300 | 35300 | 35300 | 35300 | 139 |
| 409 | 20230821 | 120100 | 5399094300 | 35300 | 35300 | 35300 | 35300 | 22 |
| 410 | 20230821 | 120000 | 5398317700 | 35300 | 35250 | 35300 | 35250 | 11 |
| 411 | 20230821 | 115900 | 5397929450 | 35250 | 35250 | 35300 | 35250 | 23 |
| 412 | 20230821 | 115800 | 5397117700 | 35300 | 35300 | 35300 | 35250 | 345 |
| 413 | 20230821 | 115700 | 5384954250 | 35250 | 35250 | 35250 | 35250 | 14 |
| 414 | 20230821 | 115600 | 5384460750 | 35250 | 35300 | 35300 | 35250 | 25 |
| 415 | 20230821 | 115500 | 5383578300 | 35250 | 35250 | 35250 | 35250 | 25 |
| 416 | 20230821 | 115400 | 5382697050 | 35300 | 35300 | 35300 | 35300 | 356 |
| 417 | 20230821 | 115300 | 5370130250 | 35300 | 35350 | 35350 | 35300 | 31 |
| 418 | 20230821 | 115200 | 5369035450 | 35350 | 35300 | 35350 | 35300 | 69 |
| 419 | 20230821 | 115100 | 5366599000 | 35300 | 35350 | 35350 | 35300 | 11 |
| 420 | 20230821 | 115000 | 5366210200 | 35300 | 35300 | 35350 | 35300 | 111 |
| 421 | 20230821 | 114900 | 5362290400 | 35350 | 35350 | 35350 | 35300 | 169 |
| 422 | 20230821 | 114800 | 5356316300 | 35350 | 35300 | 35350 | 35300 | 12 |
| 423 | 20230821 | 114700 | 5355892150 | 35300 | 35300 | 35350 | 35300 | 304 |
| 424 | 20230821 | 114600 | 5345151400 | 35250 | 35250 | 35300 | 35250 | 20 |
| 425 | 20230821 | 114500 | 5344445800 | 35250 | 35250 | 35300 | 35250 | 17 |
| 426 | 20230821 | 114400 | 5343845800 | 35250 | 35250 | 35250 | 35200 | 142 |
| 427 | 20230821 | 114300 | 5338840350 | 35200 | 35250 | 35250 | 35200 | 72 |
| 428 | 20230821 | 114200 | 5336303800 | 35250 | 35250 | 35250 | 35150 | 200 |
| 429 | 20230821 | 114100 | 5329259700 | 35200 | 35250 | 35250 | 35200 | 221 |
| 430 | 20230821 | 114000 | 5321479800 | 35200 | 35250 | 35250 | 35200 | 230 |
| 431 | 20230821 | 113900 | 5313372350 | 35300 | 35300 | 35350 | 35300 | 298 |
| 432 | 20230821 | 113800 | 5302852250 | 35300 | 35250 | 35300 | 35250 | 214 |
| 433 | 20230821 | 113700 | 5295308100 | 35250 | 35300 | 35300 | 35250 | 794 |
| 434 | 20230821 | 113600 | 5267287250 | 35300 | 35300 | 35300 | 35300 | 2 |
| 435 | 20230821 | 113500 | 5267216650 | 35350 | 35300 | 35350 | 35300 | 64 |
| 436 | 20230821 | 113400 | 5264954300 | 35300 | 35350 | 35350 | 35300 | 13 |
| 437 | 20230821 | 113300 | 5264494900 | 35300 | 35300 | 35300 | 35300 | 401 |
| 438 | 20230821 | 113200 | 5250339600 | 35300 | 35350 | 35350 | 35300 | 12 |
| 439 | 20230821 | 113100 | 5249915450 | 35350 | 35350 | 35400 | 35300 | 168 |
| 440 | 20230821 | 113000 | 5243975550 | 35400 | 35350 | 35400 | 35350 | 297 |
| 441 | 20230821 | 112900 | 5233461800 | 35400 | 35350 | 35400 | 35350 | 24 |
| 442 | 20230821 | 112800 | 5232612300 | 35350 | 35400 | 35400 | 35350 | 114 |
| 443 | 20230821 | 112700 | 5228576750 | 35400 | 35350 | 35400 | 35300 | 159 |
| 444 | 20230821 | 112600 | 5222953100 | 35350 | 35250 | 35350 | 35200 | 547 |
| 445 | 20230821 | 112500 | 5203660700 | 35200 | 35250 | 35250 | 35200 | 229 |
| 446 | 20230821 | 112400 | 5195599100 | 35250 | 35200 | 35250 | 35200 | 23 |
| 447 | 20230821 | 112300 | 5194788800 | 35250 | 35250 | 35250 | 35200 | 108 |
| 448 | 20230821 | 112200 | 5190983100 | 35200 | 35250 | 35250 | 35200 | 705 |
| 449 | 20230821 | 112100 | 5166166000 | 35200 | 35200 | 35250 | 35200 | 856 |
| 450 | 20230821 | 112000 | 5135995150 | 35250 | 35400 | 35400 | 35250 | 400 |
| 451 | 20230821 | 111900 | 5121870050 | 35400 | 35350 | 35400 | 35350 | 2 |
| 452 | 20230821 | 111800 | 5121799300 | 35350 | 35350 | 35350 | 35300 | 253 |
| 453 | 20230821 | 111700 | 5112857450 | 35300 | 35250 | 35350 | 35250 | 373 |
| 454 | 20230821 | 111600 | 5099690650 | 35300 | 35300 | 35300 | 35200 | 739 |
| 455 | 20230821 | 111500 | 5073636600 | 35300 | 35350 | 35350 | 35300 | 308 |
| 456 | 20230821 | 111400 | 5062763650 | 35300 | 35350 | 35350 | 35300 | 280 |
| 457 | 20230821 | 111300 | 5052876250 | 35350 | 35400 | 35400 | 35350 | 12 |
| 458 | 20230821 | 111200 | 5052451500 | 35350 | 35400 | 35400 | 35350 | 87 |
| 459 | 20230821 | 111100 | 5049372550 | 35400 | 35350 | 35400 | 35350 | 160 |
| 460 | 20230821 | 111000 | 5043713600 | 35350 | 35350 | 35400 | 35350 | 263 |
| 461 | 20230821 | 110900 | 5034414350 | 35350 | 35350 | 35350 | 35300 | 270 |
| 462 | 20230821 | 110800 | 5024870000 | 35300 | 35350 | 35350 | 35300 | 32 |
| 463 | 20230821 | 110700 | 5023738900 | 35300 | 35300 | 35350 | 35300 | 165 |
| 464 | 20230821 | 110600 | 5017913700 | 35300 | 35300 | 35300 | 35250 | 273 |
| 465 | 20230821 | 110500 | 5008276850 | 35300 | 35250 | 35300 | 35250 | 70 |
| 466 | 20230821 | 110400 | 5005806700 | 35300 | 35250 | 35300 | 35200 | 422 |
| 467 | 20230821 | 110300 | 4990929800 | 35200 | 35250 | 35250 | 35100 | 64 |
| 468 | 20230821 | 110200 | 4988674150 | 35100 | 35150 | 35200 | 35100 | 726 |
| 469 | 20230821 | 110100 | 4963134200 | 35200 | 35200 | 35250 | 35100 | 1834 |
| 470 | 20230821 | 110000 | 4898715000 | 35250 | 35150 | 35250 | 35150 | 1517 |
| 471 | 20230821 | 105900 | 4845381050 | 35200 | 35200 | 35250 | 35200 | 618 |
| 472 | 20230821 | 105800 | 4823623850 | 35200 | 35200 | 35250 | 35200 | 155 |
| 473 | 20230821 | 105700 | 4818167300 | 35200 | 35150 | 35250 | 35150 | 309 |
| 474 | 20230821 | 105600 | 4807292000 | 35150 | 35150 | 35200 | 35100 | 485 |
| 475 | 20230821 | 105500 | 4790247050 | 35200 | 35150 | 35200 | 35150 | 380 |
| 476 | 20230821 | 105400 | 4776885850 | 35150 | 35150 | 35200 | 35150 | 1425 |
| 477 | 20230821 | 105300 | 4726796500 | 35150 | 35350 | 35350 | 35150 | 916 |
| 478 | 20230821 | 105200 | 4694546750 | 35250 | 35350 | 35350 | 35250 | 3250 |
| 479 | 20230821 | 105100 | 4579845000 | 35350 | 35350 | 35400 | 35350 | 332 |
| 480 | 20230821 | 105000 | 4568108100 | 35350 | 35450 | 35450 | 35350 | 79 |
| 481 | 20230821 | 104900 | 4565311950 | 35400 | 35400 | 35400 | 35300 | 724 |
| 482 | 20230821 | 104800 | 4539705350 | 35350 | 35450 | 35450 | 35350 | 2411 |
| 483 | 20230821 | 104700 | 4454380250 | 35400 | 35500 | 35550 | 35400 | 817 |
| 484 | 20230821 | 104600 | 4425403150 | 35500 | 35500 | 35500 | 35450 | 585 |
| 485 | 20230821 | 104500 | 4404637900 | 35450 | 35450 | 35500 | 35450 | 109 |
| 486 | 20230821 | 104400 | 4400772850 | 35500 | 35450 | 35500 | 35450 | 119 |
| 487 | 20230821 | 104300 | 4396552250 | 35450 | 35450 | 35500 | 35450 | 172 |
| 488 | 20230821 | 104200 | 4390454150 | 35450 | 35450 | 35500 | 35450 | 257 |
| 489 | 20230821 | 104100 | 4381342600 | 35450 | 35500 | 35500 | 35450 | 187 |
| 490 | 20230821 | 104000 | 4374711450 | 35450 | 35450 | 35500 | 35450 | 169 |
| 491 | 20230821 | 103900 | 4368718850 | 35450 | 35450 | 35500 | 35450 | 479 |
| 492 | 20230821 | 103800 | 4351730300 | 35450 | 35550 | 35550 | 35450 | 766 |
| 493 | 20230821 | 103700 | 4324536150 | 35500 | 35500 | 35550 | 35500 | 683 |
| 494 | 20230821 | 103600 | 4300281900 | 35550 | 35600 | 35600 | 35550 | 1417 |
| 495 | 20230821 | 103500 | 4249897950 | 35600 | 35750 | 35750 | 35550 | 4375 |
| 496 | 20230821 | 103400 | 4094072700 | 35700 | 35700 | 35750 | 35700 | 869 |
| 497 | 20230821 | 103300 | 4063047050 | 35750 | 35750 | 35850 | 35700 | 322 |
| 498 | 20230821 | 103200 | 4051529800 | 35750 | 35800 | 35850 | 35750 | 424 |
| 499 | 20230821 | 103100 | 4036362700 | 35800 | 35900 | 35900 | 35800 | 449 |
| 500 | 20230821 | 103000 | 4020271700 | 35900 | 35900 | 35950 | 35900 | 474 |
| 501 | 20230821 | 102900 | 4003241700 | 35900 | 35850 | 35950 | 35850 | 582 |
| 502 | 20230821 | 102800 | 3982345500 | 35850 | 35900 | 35900 | 35850 | 163 |
| 503 | 20230821 | 102700 | 3976495400 | 35900 | 35900 | 35900 | 35850 | 188 |
| 504 | 20230821 | 102600 | 3969753050 | 35900 | 35850 | 35900 | 35850 | 136 |
| 505 | 20230821 | 102500 | 3964876900 | 35850 | 35850 | 35850 | 35800 | 127 |
| 506 | 20230821 | 102400 | 3960327000 | 35800 | 35800 | 35900 | 35800 | 435 |
| 507 | 20230821 | 102300 | 3944736250 | 35850 | 35800 | 35850 | 35800 | 286 |
| 508 | 20230821 | 102200 | 3934489700 | 35850 | 35800 | 35850 | 35750 | 294 |
| 509 | 20230821 | 102100 | 3923963000 | 35750 | 35800 | 35800 | 35750 | 314 |
| 510 | 20230821 | 102000 | 3912722200 | 35800 | 35750 | 35850 | 35750 | 489 |
| 511 | 20230821 | 101900 | 3895216300 | 35750 | 35700 | 35750 | 35700 | 446 |
| 512 | 20230821 | 101800 | 3879283700 | 35750 | 35700 | 35750 | 35650 | 449 |
| 513 | 20230821 | 101700 | 3863253900 | 35650 | 35700 | 35750 | 35650 | 1361 |
| 514 | 20230821 | 101600 | 3814682450 | 35700 | 35850 | 35900 | 35700 | 2032 |
| 515 | 20230821 | 101500 | 3742034250 | 35900 | 35900 | 35950 | 35850 | 315 |
| 516 | 20230821 | 101400 | 3730726000 | 35900 | 35900 | 35950 | 35900 | 208 |
| 517 | 20230821 | 101300 | 3723256150 | 35900 | 35900 | 35950 | 35900 | 223 |
| 518 | 20230821 | 101200 | 3715249900 | 35900 | 35900 | 35950 | 35900 | 99 |
| 519 | 20230821 | 101100 | 3711695150 | 35900 | 35950 | 35950 | 35900 | 590 |
| 520 | 20230821 | 101000 | 3690497650 | 35950 | 35950 | 36000 | 35950 | 251 |
| 521 | 20230821 | 100900 | 3681464900 | 36000 | 36050 | 36050 | 36000 | 430 |
| 522 | 20230821 | 100800 | 3665983050 | 36050 | 36000 | 36050 | 36000 | 598 |
| 523 | 20230821 | 100700 | 3644453500 | 35950 | 36000 | 36050 | 35950 | 296 |
| 524 | 20230821 | 100600 | 3633795050 | 36050 | 36000 | 36050 | 35950 | 1112 |
| 525 | 20230821 | 100500 | 3593740900 | 36000 | 36000 | 36050 | 35950 | 1203 |
| 526 | 20230821 | 100400 | 3550432700 | 36000 | 36000 | 36050 | 35900 | 1019 |
| 527 | 20230821 | 100300 | 3513752700 | 35950 | 35950 | 36000 | 35950 | 523 |
| 528 | 20230821 | 100200 | 3494950750 | 36000 | 35950 | 36000 | 35900 | 259 |
| 529 | 20230821 | 100100 | 3485644250 | 35950 | 36000 | 36000 | 35950 | 488 |
| 530 | 20230821 | 100000 | 3468096300 | 36000 | 36000 | 36050 | 36000 | 376 |
| 531 | 20230821 | 095900 | 3454554200 | 36000 | 35850 | 36050 | 35850 | 4519 |
| 532 | 20230821 | 095800 | 3291970200 | 35900 | 35900 | 35900 | 35850 | 51 |
| 533 | 20230821 | 095700 | 3290139350 | 35900 | 35900 | 35950 | 35850 | 716 |
| 534 | 20230821 | 095600 | 3264452850 | 35850 | 35850 | 35950 | 35850 | 127 |
| 535 | 20230821 | 095500 | 3259893450 | 35900 | 35950 | 35950 | 35900 | 535 |
| 536 | 20230821 | 095400 | 3240677550 | 35900 | 35850 | 35900 | 35750 | 1554 |
| 537 | 20230821 | 095300 | 3185035300 | 35850 | 35750 | 35850 | 35750 | 377 |
| 538 | 20230821 | 095200 | 3171543600 | 35800 | 35800 | 35850 | 35750 | 314 |
| 539 | 20230821 | 095100 | 3160308050 | 35800 | 35950 | 35950 | 35800 | 3435 |
| 540 | 20230821 | 095000 | 3037016600 | 35950 | 35950 | 36000 | 35950 | 307 |
| 541 | 20230821 | 094900 | 3025979350 | 35950 | 35950 | 36000 | 35950 | 164 |
| 542 | 20230821 | 094800 | 3020083000 | 35950 | 35850 | 36000 | 35850 | 2190 |
| 543 | 20230821 | 094700 | 2941402750 | 35900 | 35900 | 35950 | 35850 | 1014 |
| 544 | 20230821 | 094600 | 2904999650 | 35900 | 35800 | 35900 | 35800 | 1455 |
| 545 | 20230821 | 094500 | 2852825250 | 35800 | 35800 | 35850 | 35750 | 968 |
| 546 | 20230821 | 094400 | 2818169850 | 35800 | 35700 | 35900 | 35700 | 2096 |
| 547 | 20230821 | 094300 | 2743128000 | 35750 | 35750 | 35750 | 35650 | 145 |
| 548 | 20230821 | 094200 | 2737946850 | 35650 | 35700 | 35750 | 35650 | 1742 |
| 549 | 20230821 | 094100 | 2675783950 | 35700 | 35650 | 35700 | 35650 | 157 |
| 550 | 20230821 | 094000 | 2670184150 | 35750 | 35700 | 35750 | 35700 | 464 |
| 551 | 20230821 | 093900 | 2653615200 | 35700 | 35650 | 35700 | 35650 | 480 |
| 552 | 20230821 | 093800 | 2636491600 | 35700 | 35700 | 35700 | 35650 | 13 |
| 553 | 20230821 | 093700 | 2636027550 | 35650 | 35600 | 35700 | 35600 | 540 |
| 554 | 20230821 | 093600 | 2616779400 | 35600 | 35650 | 35650 | 35600 | 126 |
| 555 | 20230821 | 093500 | 2612291050 | 35700 | 35650 | 35700 | 35650 | 124 |
| 556 | 20230821 | 093400 | 2607866250 | 35600 | 35700 | 35700 | 35600 | 893 |
| 557 | 20230821 | 093300 | 2576062100 | 35700 | 35700 | 35700 | 35650 | 208 |
| 558 | 20230821 | 093200 | 2568638450 | 35700 | 35750 | 35750 | 35650 | 674 |
| 559 | 20230821 | 093100 | 2544549550 | 35750 | 35700 | 35750 | 35600 | 1624 |
| 560 | 20230821 | 093000 | 2486613150 | 35750 | 35700 | 35750 | 35700 | 221 |
| 561 | 20230821 | 092900 | 2478714500 | 35750 | 35750 | 35800 | 35700 | 517 |
| 562 | 20230821 | 092800 | 2460230450 | 35750 | 35750 | 35800 | 35700 | 504 |
| 563 | 20230821 | 092700 | 2442213800 | 35700 | 35800 | 35850 | 35700 | 937 |
| 564 | 20230821 | 092600 | 2408736300 | 35800 | 35700 | 35800 | 35650 | 780 |
| 565 | 20230821 | 092500 | 2380894700 | 35850 | 35950 | 36000 | 35750 | 3710 |
| 566 | 20230821 | 092400 | 2247640250 | 35950 | 35900 | 35950 | 35900 | 3172 |
| 567 | 20230821 | 092300 | 2133689200 | 35850 | 35650 | 35900 | 35650 | 1780 |
| 568 | 20230821 | 092200 | 2069937100 | 35700 | 35850 | 35900 | 35700 | 1759 |
| 569 | 20230821 | 092100 | 2006992600 | 35900 | 35850 | 35950 | 35800 | 3076 |
| 570 | 20230821 | 092000 | 1896546800 | 35850 | 35700 | 35850 | 35700 | 2893 |
| 571 | 20230821 | 091900 | 1793063650 | 35700 | 35750 | 35800 | 35650 | 1248 |
| 572 | 20230821 | 091800 | 1748472800 | 35750 | 35550 | 35800 | 35500 | 2126 |
| 573 | 20230821 | 091700 | 1672658700 | 35500 | 35550 | 35550 | 35450 | 663 |
| 574 | 20230821 | 091600 | 1649092350 | 35550 | 35400 | 35600 | 35350 | 1365 |
| 575 | 20230821 | 091500 | 1600676350 | 35450 | 35500 | 35500 | 35450 | 565 |
| 576 | 20230821 | 091400 | 1580632600 | 35500 | 35450 | 35500 | 35400 | 669 |
| 577 | 20230821 | 091300 | 1556917050 | 35450 | 35150 | 35450 | 35150 | 2723 |
| 578 | 20230821 | 091200 | 1461045550 | 35150 | 35250 | 35250 | 35100 | 1616 |
| 579 | 20230821 | 091100 | 1404260800 | 35250 | 35450 | 35450 | 35250 | 1314 |
| 580 | 20230821 | 091000 | 1357774400 | 35450 | 35550 | 35550 | 35450 | 958 |
| 581 | 20230821 | 090900 | 1323808700 | 35550 | 35550 | 35600 | 35500 | 2471 |
| 582 | 20230821 | 090800 | 1236028300 | 35550 | 35650 | 35800 | 35500 | 5801 |
| 583 | 20230821 | 090700 | 1028886950 | 35600 | 35500 | 35650 | 35500 | 6257 |
| 584 | 20230821 | 090600 | 806341600 | 35500 | 35350 | 35600 | 35350 | 7332 |
| 585 | 20230821 | 090500 | 546569450 | 35350 | 35200 | 35350 | 35200 | 1796 |
| 586 | 20230821 | 090400 | 483238450 | 35150 | 35050 | 35150 | 34950 | 2500 |
| 587 | 20230821 | 090300 | 395583700 | 35100 | 35050 | 35100 | 35000 | 1395 |
| 588 | 20230821 | 090200 | 346693500 | 35050 | 34850 | 35050 | 34850 | 4548 |
| 589 | 20230821 | 090100 | 187802800 | 34800 | 34900 | 34950 | 34800 | 1780 |
| 590 | 20230821 | 090000 | 125717750 | 34950 | 34900 | 35100 | 34900 | 3241 |