34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 3 | 20230821 | 193300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230821 | 193200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230821 | 193100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230821 | 193000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230821 | 192900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230821 | 192800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230821 | 192700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230821 | 192600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230821 | 192500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230821 | 192400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230821 | 192300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230821 | 192200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230821 | 192100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230821 | 192000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230821 | 191900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230821 | 191800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230821 | 191700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230821 | 191600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230821 | 191500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230821 | 191400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230821 | 191300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230821 | 191200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230821 | 191100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230821 | 191000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230821 | 190900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230821 | 190800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230821 | 190700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230821 | 190600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230821 | 190500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230821 | 190400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 33 | 20230821 | 190300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230821 | 190200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230821 | 190100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230821 | 190000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230821 | 185900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230821 | 185800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230821 | 185700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230821 | 185600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230821 | 185500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230821 | 185400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230821 | 185300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230821 | 185200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230821 | 185100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230821 | 185000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230821 | 184900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230821 | 184800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230821 | 184700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230821 | 184600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230821 | 184500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230821 | 184400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230821 | 184300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230821 | 184200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230821 | 184100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230821 | 184000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230821 | 183900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230821 | 183800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230821 | 183700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230821 | 183600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230821 | 183500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230821 | 183400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 63 | 20230821 | 183300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230821 | 183200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230821 | 183100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230821 | 183000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230821 | 182900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230821 | 182800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230821 | 182700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230821 | 182600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230821 | 182500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230821 | 182400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230821 | 182300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230821 | 182200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230821 | 182100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230821 | 182000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230821 | 181900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230821 | 181800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230821 | 181700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230821 | 181600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230821 | 181500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230821 | 181400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230821 | 181300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230821 | 181200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230821 | 181100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230821 | 181000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230821 | 180900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230821 | 180800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230821 | 180700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230821 | 180600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230821 | 180500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230821 | 180400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 93 | 20230821 | 180300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230821 | 180200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230821 | 180100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230821 | 180000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230821 | 175900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230821 | 175800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230821 | 175700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230821 | 175600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230821 | 175500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230821 | 175400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230821 | 175300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230821 | 175200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230821 | 175100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230821 | 175000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230821 | 174900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230821 | 174800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230821 | 174700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230821 | 174600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230821 | 174500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230821 | 174400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230821 | 174300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230821 | 174200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230821 | 174100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230821 | 174000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230821 | 173900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230821 | 173800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230821 | 173700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230821 | 173600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230821 | 173500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230821 | 173400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 123 | 20230821 | 173300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230821 | 173200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230821 | 173100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230821 | 173000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230821 | 172900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230821 | 172800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230821 | 172700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230821 | 172600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230821 | 172500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230821 | 172400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230821 | 172300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230821 | 172200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230821 | 172100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230821 | 172000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230821 | 171900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230821 | 171800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230821 | 171700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230821 | 171600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230821 | 171500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230821 | 171400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230821 | 171300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230821 | 171200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230821 | 171100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230821 | 171000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230821 | 170900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230821 | 170800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230821 | 170700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230821 | 170600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230821 | 170500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230821 | 170400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 153 | 20230821 | 170300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230821 | 170200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230821 | 170100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230821 | 170000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230821 | 165900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230821 | 165800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230821 | 165700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230821 | 165600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230821 | 165500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230821 | 165400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230821 | 165300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230821 | 165200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230821 | 165100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230821 | 165000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230821 | 164900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230821 | 164800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230821 | 164700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230821 | 164600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230821 | 164500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230821 | 164400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230821 | 164300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230821 | 164200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230821 | 164100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230821 | 164000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230821 | 163900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230821 | 163800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230821 | 163700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230821 | 163600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230821 | 163500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230821 | 163400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 183 | 20230821 | 163300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230821 | 163200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230821 | 163100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230821 | 163000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230821 | 162900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230821 | 162800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230821 | 162700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230821 | 162600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230821 | 162500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230821 | 162400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230821 | 162300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230821 | 162200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230821 | 162100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230821 | 162000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230821 | 161900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230821 | 161800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230821 | 161700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230821 | 161600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230821 | 161500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230821 | 161400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230821 | 161300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230821 | 161200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230821 | 161100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230821 | 161000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230821 | 160900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230821 | 160800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230821 | 160700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230821 | 160600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230821 | 160500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230821 | 160400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 213 | 20230821 | 160300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230821 | 160200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230821 | 160100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230821 | 160000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230821 | 155900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230821 | 155800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230821 | 155700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230821 | 155600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230821 | 155500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230821 | 155400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230821 | 155300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230821 | 155200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230821 | 155100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230821 | 155000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230821 | 154900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230821 | 154800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230821 | 154700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230821 | 154600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230821 | 154500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230821 | 154400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230821 | 154300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230821 | 154200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230821 | 154100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230821 | 154000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230821 | 153900 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230821 | 153800 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230821 | 153700 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20230821 | 153600 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20230821 | 153500 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20230821 | 153400 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 243 | 20230821 | 153300 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20230821 | 153200 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20230821 | 153100 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20230821 | 153000 | 4592150950 | 38300 | 38300 | 38300 | 38300 | 12063 |
| 247 | 20230821 | 152900 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20230821 | 152800 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20230821 | 152700 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20230821 | 152600 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20230821 | 152500 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20230821 | 152400 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20230821 | 152300 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20230821 | 152200 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20230821 | 152100 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20230821 | 152000 | 4130138050 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20230821 | 151900 | 4130138050 | 38100 | 38250 | 38250 | 38100 | 1241 |
| 258 | 20230821 | 151800 | 4082741650 | 38250 | 38200 | 38250 | 38150 | 361 |
| 259 | 20230821 | 151700 | 4068957050 | 38200 | 38200 | 38200 | 38150 | 140 |
| 260 | 20230821 | 151600 | 4063613850 | 38150 | 38050 | 38250 | 38050 | 964 |
| 261 | 20230821 | 151500 | 4026827300 | 38050 | 38100 | 38100 | 38050 | 165 |
| 262 | 20230821 | 151400 | 4020544750 | 38100 | 38100 | 38150 | 38100 | 1110 |
| 263 | 20230821 | 151300 | 3978252100 | 38100 | 38150 | 38150 | 38100 | 66 |
| 264 | 20230821 | 151200 | 3975736850 | 38100 | 38100 | 38200 | 38100 | 448 |
| 265 | 20230821 | 151100 | 3958642500 | 38100 | 38200 | 38200 | 38100 | 925 |
| 266 | 20230821 | 151000 | 3923321800 | 38200 | 38250 | 38250 | 38200 | 106 |
| 267 | 20230821 | 150900 | 3919270700 | 38200 | 38200 | 38250 | 38200 | 86 |
| 268 | 20230821 | 150800 | 3915984900 | 38200 | 38200 | 38250 | 38200 | 50 |
| 269 | 20230821 | 150700 | 3914074450 | 38200 | 38200 | 38250 | 38200 | 86 |
| 270 | 20230821 | 150600 | 3910788600 | 38200 | 38250 | 38250 | 38200 | 100 |
| 271 | 20230821 | 150500 | 3906968000 | 38200 | 38200 | 38250 | 38200 | 90 |
| 272 | 20230821 | 150400 | 3903529950 | 38200 | 38200 | 38250 | 38200 | 85 |
| 273 | 20230821 | 150300 | 3900280750 | 38200 | 38250 | 38250 | 38200 | 74 |
| 274 | 20230821 | 150200 | 3897453300 | 38200 | 38150 | 38250 | 38150 | 363 |
| 275 | 20230821 | 150100 | 3883581600 | 38150 | 38150 | 38250 | 38150 | 138 |
| 276 | 20230821 | 150000 | 3878316150 | 38200 | 38050 | 38200 | 38050 | 271 |
| 277 | 20230821 | 145900 | 3867982000 | 38050 | 38150 | 38150 | 37950 | 3235 |
| 278 | 20230821 | 145800 | 3744944450 | 38100 | 38100 | 38150 | 38100 | 51 |
| 279 | 20230821 | 145700 | 3743000750 | 38100 | 38250 | 38250 | 38100 | 1284 |
| 280 | 20230821 | 145600 | 3693962250 | 38200 | 38200 | 38250 | 38200 | 136 |
| 281 | 20230821 | 145500 | 3688763000 | 38250 | 38200 | 38250 | 38200 | 52 |
| 282 | 20230821 | 145400 | 3686776000 | 38200 | 38200 | 38250 | 38200 | 51 |
| 283 | 20230821 | 145300 | 3684827150 | 38200 | 38200 | 38250 | 38200 | 155 |
| 284 | 20230821 | 145200 | 3678900400 | 38200 | 38200 | 38250 | 38200 | 28 |
| 285 | 20230821 | 145100 | 3677830250 | 38250 | 38200 | 38250 | 38200 | 38 |
| 286 | 20230821 | 145000 | 3676378050 | 38250 | 38200 | 38250 | 38200 | 159 |
| 287 | 20230821 | 144900 | 3670299000 | 38250 | 38200 | 38250 | 38200 | 81 |
| 288 | 20230821 | 144800 | 3667204200 | 38200 | 38200 | 38250 | 38200 | 28 |
| 289 | 20230821 | 144700 | 3666134050 | 38250 | 38200 | 38250 | 38200 | 141 |
| 290 | 20230821 | 144600 | 3660743800 | 38200 | 38200 | 38250 | 38200 | 92 |
| 291 | 20230821 | 144500 | 3657228700 | 38250 | 38250 | 38250 | 38200 | 119 |
| 292 | 20230821 | 144400 | 3652680650 | 38250 | 38200 | 38250 | 38200 | 142 |
| 293 | 20230821 | 144300 | 3647252200 | 38250 | 38200 | 38250 | 38200 | 52 |
| 294 | 20230821 | 144200 | 3645265200 | 38200 | 38250 | 38250 | 38200 | 107 |
| 295 | 20230821 | 144100 | 3641173100 | 38200 | 38200 | 38250 | 38200 | 93 |
| 296 | 20230821 | 144000 | 3637620450 | 38200 | 38200 | 38250 | 38200 | 164 |
| 297 | 20230821 | 143900 | 3631354800 | 38250 | 38200 | 38250 | 38200 | 186 |
| 298 | 20230821 | 143800 | 3624244950 | 38150 | 38200 | 38200 | 38150 | 126 |
| 299 | 20230821 | 143700 | 3619435550 | 38250 | 38200 | 38250 | 38200 | 24 |
| 300 | 20230821 | 143600 | 3618518100 | 38200 | 38250 | 38250 | 38200 | 159 |
| 301 | 20230821 | 143500 | 3612439650 | 38200 | 38250 | 38250 | 38200 | 461 |
| 302 | 20230821 | 143400 | 3594807300 | 38250 | 38250 | 38300 | 38100 | 4286 |
| 303 | 20230821 | 143300 | 3431146700 | 38250 | 38250 | 38300 | 38250 | 115 |
| 304 | 20230821 | 143200 | 3426743350 | 38250 | 38300 | 38300 | 38250 | 152 |
| 305 | 20230821 | 143100 | 3420922350 | 38250 | 38300 | 38300 | 38250 | 34 |
| 306 | 20230821 | 143000 | 3419620950 | 38250 | 38250 | 38350 | 38250 | 2082 |
| 307 | 20230821 | 142900 | 3339925100 | 38250 | 38250 | 38300 | 38250 | 182 |
| 308 | 20230821 | 142800 | 3332955350 | 38300 | 38250 | 38300 | 38250 | 201 |
| 309 | 20230821 | 142700 | 3325257850 | 38250 | 38250 | 38300 | 38250 | 68 |
| 310 | 20230821 | 142600 | 3322654150 | 38250 | 38250 | 38300 | 38250 | 186 |
| 311 | 20230821 | 142500 | 3315530900 | 38300 | 38250 | 38300 | 38250 | 112 |
| 312 | 20230821 | 142400 | 3311241750 | 38250 | 38250 | 38300 | 38250 | 114 |
| 313 | 20230821 | 142300 | 3306876000 | 38250 | 38250 | 38300 | 38250 | 44 |
| 314 | 20230821 | 142200 | 3305191300 | 38250 | 38250 | 38300 | 38250 | 100 |
| 315 | 20230821 | 142100 | 3301361650 | 38250 | 38250 | 38300 | 38250 | 21 |
| 316 | 20230821 | 142000 | 3300557800 | 38250 | 38300 | 38300 | 38250 | 44 |
| 317 | 20230821 | 141900 | 3298872950 | 38300 | 38300 | 38300 | 38250 | 1108 |
| 318 | 20230821 | 141800 | 3256436950 | 38250 | 38300 | 38300 | 38250 | 74 |
| 319 | 20230821 | 141700 | 3253603200 | 38250 | 38250 | 38300 | 38250 | 29 |
| 320 | 20230821 | 141600 | 3252492900 | 38300 | 38250 | 38300 | 38250 | 166 |
| 321 | 20230821 | 141500 | 3246136650 | 38250 | 38250 | 38300 | 38250 | 57 |
| 322 | 20230821 | 141400 | 3243955050 | 38300 | 38300 | 38300 | 38250 | 242 |
| 323 | 20230821 | 141300 | 3234687800 | 38250 | 38300 | 38300 | 38250 | 60 |
| 324 | 20230821 | 141200 | 3232392250 | 38250 | 38250 | 38300 | 38250 | 41 |
| 325 | 20230821 | 141100 | 3230823350 | 38250 | 38300 | 38300 | 38250 | 122 |
| 326 | 20230821 | 141000 | 3226152300 | 38250 | 38250 | 38300 | 38250 | 103 |
| 327 | 20230821 | 140900 | 3222210550 | 38250 | 38250 | 38300 | 38250 | 46 |
| 328 | 20230821 | 140800 | 3220450400 | 38250 | 38250 | 38300 | 38250 | 163 |
| 329 | 20230821 | 140700 | 3214210950 | 38250 | 38250 | 38300 | 38250 | 51 |
| 330 | 20230821 | 140600 | 3212260150 | 38300 | 38250 | 38300 | 38250 | 50 |
| 331 | 20230821 | 140500 | 3210347050 | 38250 | 38300 | 38300 | 38250 | 115 |
| 332 | 20230821 | 140400 | 3205943700 | 38250 | 38250 | 38300 | 38250 | 112 |
| 333 | 20230821 | 140300 | 3201657950 | 38250 | 38250 | 38300 | 38250 | 160 |
| 334 | 20230821 | 140200 | 3195537400 | 38300 | 38250 | 38300 | 38250 | 144 |
| 335 | 20230821 | 140100 | 3190024800 | 38250 | 38250 | 38300 | 38250 | 25 |
| 336 | 20230821 | 140000 | 3189068500 | 38250 | 38300 | 38300 | 38250 | 249 |
| 337 | 20230821 | 135900 | 3179537950 | 38300 | 38300 | 38300 | 38250 | 46 |
| 338 | 20230821 | 135800 | 3177777800 | 38250 | 38250 | 38300 | 38250 | 70 |
| 339 | 20230821 | 135700 | 3175099300 | 38250 | 38300 | 38300 | 38250 | 177 |
| 340 | 20230821 | 135600 | 3168324400 | 38250 | 38250 | 38300 | 38250 | 69 |
| 341 | 20230821 | 135500 | 3165684550 | 38250 | 38300 | 38300 | 38250 | 53 |
| 342 | 20230821 | 135400 | 3163657200 | 38250 | 38200 | 38350 | 38200 | 324 |
| 343 | 20230821 | 135300 | 3151257150 | 38200 | 38200 | 38250 | 38200 | 67 |
| 344 | 20230821 | 135200 | 3148697150 | 38200 | 38250 | 38250 | 38200 | 1077 |
| 345 | 20230821 | 135100 | 3107545850 | 38250 | 38250 | 38300 | 38250 | 144 |
| 346 | 20230821 | 135000 | 3102033100 | 38250 | 38300 | 38300 | 38250 | 217 |
| 347 | 20230821 | 134900 | 3093730950 | 38300 | 38250 | 38300 | 38250 | 42 |
| 348 | 20230821 | 134800 | 3092124300 | 38250 | 38250 | 38300 | 38250 | 142 |
| 349 | 20230821 | 134700 | 3086688100 | 38250 | 38300 | 38300 | 38250 | 59 |
| 350 | 20230821 | 134600 | 3084430750 | 38250 | 38250 | 38250 | 38250 | 53 |
| 351 | 20230821 | 134500 | 3082403500 | 38250 | 38300 | 38350 | 38250 | 1427 |
| 352 | 20230821 | 134400 | 3027779450 | 38300 | 38300 | 38350 | 38300 | 38 |
| 353 | 20230821 | 134300 | 3026323350 | 38300 | 38350 | 38350 | 38300 | 90 |
| 354 | 20230821 | 134200 | 3022872250 | 38350 | 38350 | 38350 | 38300 | 76 |
| 355 | 20230821 | 134100 | 3019959900 | 38350 | 38350 | 38400 | 38300 | 222 |
| 356 | 20230821 | 134000 | 3011445800 | 38350 | 38400 | 38400 | 38350 | 1164 |
| 357 | 20230821 | 133900 | 2966802150 | 38350 | 38350 | 38400 | 38350 | 56 |
| 358 | 20230821 | 133800 | 2964653950 | 38350 | 38300 | 38350 | 38300 | 182 |
| 359 | 20230821 | 133700 | 2957675350 | 38350 | 38400 | 38400 | 38300 | 602 |
| 360 | 20230821 | 133600 | 2934610450 | 38400 | 38450 | 38500 | 38300 | 2815 |
| 361 | 20230821 | 133500 | 2826537100 | 38450 | 38450 | 38500 | 38450 | 32 |
| 362 | 20230821 | 133400 | 2825306100 | 38450 | 38500 | 38500 | 38450 | 122 |
| 363 | 20230821 | 133300 | 2820609300 | 38500 | 38450 | 38500 | 38450 | 41 |
| 364 | 20230821 | 133200 | 2819032050 | 38450 | 38500 | 38500 | 38450 | 100 |
| 365 | 20230821 | 133100 | 2815184000 | 38450 | 38450 | 38500 | 38450 | 265 |
| 366 | 20230821 | 133000 | 2804990650 | 38500 | 38500 | 38550 | 38450 | 1064 |
| 367 | 20230821 | 132900 | 2764027550 | 38550 | 38550 | 38550 | 38500 | 125 |
| 368 | 20230821 | 132800 | 2759209700 | 38550 | 38500 | 38550 | 38500 | 29 |
| 369 | 20230821 | 132700 | 2758093100 | 38550 | 38500 | 38550 | 38500 | 38 |
| 370 | 20230821 | 132600 | 2756629300 | 38500 | 38550 | 38550 | 38500 | 148 |
| 371 | 20230821 | 132500 | 2750924250 | 38550 | 38500 | 38550 | 38500 | 5 |
| 372 | 20230821 | 132400 | 2750731550 | 38550 | 38550 | 38550 | 38500 | 15 |
| 373 | 20230821 | 132300 | 2750153400 | 38550 | 38550 | 38550 | 38550 | 129 |
| 374 | 20230821 | 132200 | 2745180450 | 38550 | 38550 | 38550 | 38550 | 157 |
| 375 | 20230821 | 132100 | 2739128100 | 38550 | 38500 | 38550 | 38500 | 14 |
| 376 | 20230821 | 132000 | 2738588550 | 38500 | 38600 | 38600 | 38500 | 1403 |
| 377 | 20230821 | 131900 | 2684453050 | 38650 | 38650 | 38650 | 38650 | 76 |
| 378 | 20230821 | 131800 | 2681515650 | 38650 | 38650 | 38650 | 38600 | 72 |
| 379 | 20230821 | 131700 | 2678732950 | 38650 | 38650 | 38650 | 38650 | 418 |
| 380 | 20230821 | 131600 | 2662577250 | 38650 | 38550 | 38650 | 38550 | 561 |
| 381 | 20230821 | 131500 | 2640919900 | 38600 | 38600 | 38600 | 38550 | 301 |
| 382 | 20230821 | 131400 | 2629301350 | 38550 | 38550 | 38600 | 38550 | 180 |
| 383 | 20230821 | 131300 | 2622354400 | 38600 | 38600 | 38600 | 38550 | 99 |
| 384 | 20230821 | 131200 | 2618533150 | 38600 | 38550 | 38600 | 38550 | 231 |
| 385 | 20230821 | 131100 | 2609627850 | 38550 | 38550 | 38550 | 38550 | 221 |
| 386 | 20230821 | 131000 | 2601108300 | 38550 | 38550 | 38550 | 38500 | 115 |
| 387 | 20230821 | 130900 | 2596675150 | 38550 | 38550 | 38550 | 38550 | 145 |
| 388 | 20230821 | 130800 | 2591085400 | 38500 | 38550 | 38550 | 38500 | 52 |
| 389 | 20230821 | 130700 | 2589081000 | 38550 | 38500 | 38550 | 38450 | 89 |
| 390 | 20230821 | 130600 | 2585654050 | 38500 | 38500 | 38500 | 38450 | 217 |
| 391 | 20230821 | 130500 | 2577299600 | 38500 | 38500 | 38500 | 38450 | 35 |
| 392 | 20230821 | 130400 | 2575952250 | 38500 | 38500 | 38500 | 38450 | 80 |
| 393 | 20230821 | 130300 | 2572872350 | 38500 | 38500 | 38500 | 38500 | 238 |
| 394 | 20230821 | 130200 | 2563709350 | 38500 | 38500 | 38500 | 38500 | 25 |
| 395 | 20230821 | 130100 | 2562746850 | 38500 | 38500 | 38500 | 38450 | 241 |
| 396 | 20230821 | 130000 | 2553468500 | 38500 | 38500 | 38500 | 38450 | 374 |
| 397 | 20230821 | 125900 | 2539069550 | 38500 | 38500 | 38500 | 38500 | 28 |
| 398 | 20230821 | 125800 | 2537991550 | 38450 | 38450 | 38500 | 38450 | 130 |
| 399 | 20230821 | 125700 | 2532987600 | 38450 | 38500 | 38500 | 38450 | 57 |
| 400 | 20230821 | 125600 | 2530794950 | 38500 | 38500 | 38500 | 38450 | 60 |
| 401 | 20230821 | 125500 | 2528485000 | 38500 | 38500 | 38500 | 38400 | 121 |
| 402 | 20230821 | 125400 | 2523830650 | 38500 | 38500 | 38500 | 38500 | 10 |
| 403 | 20230821 | 125300 | 2523445650 | 38500 | 38500 | 38500 | 38400 | 44 |
| 404 | 20230821 | 125200 | 2521753250 | 38450 | 38450 | 38450 | 38400 | 423 |
| 405 | 20230821 | 125100 | 2505489000 | 38450 | 38450 | 38450 | 38400 | 32 |
| 406 | 20230821 | 125000 | 2504259350 | 38450 | 38450 | 38450 | 38400 | 38 |
| 407 | 20230821 | 124900 | 2502798350 | 38450 | 38450 | 38450 | 38400 | 151 |
| 408 | 20230821 | 124800 | 2496993300 | 38450 | 38400 | 38450 | 38400 | 53 |
| 409 | 20230821 | 124700 | 2494957650 | 38400 | 38450 | 38450 | 38400 | 37 |
| 410 | 20230821 | 124600 | 2493535850 | 38450 | 38450 | 38450 | 38400 | 97 |
| 411 | 20230821 | 124500 | 2489806300 | 38400 | 38450 | 38450 | 38400 | 69 |
| 412 | 20230821 | 124400 | 2487154050 | 38400 | 38400 | 38450 | 38400 | 98 |
| 413 | 20230821 | 124300 | 2483386750 | 38450 | 38400 | 38450 | 38400 | 5 |
| 414 | 20230821 | 124200 | 2483194650 | 38400 | 38400 | 38450 | 38400 | 20 |
| 415 | 20230821 | 124100 | 2482426550 | 38450 | 38450 | 38450 | 38450 | 117 |
| 416 | 20230821 | 124000 | 2477927900 | 38400 | 38400 | 38450 | 38400 | 19 |
| 417 | 20230821 | 123900 | 2477198250 | 38450 | 38450 | 38450 | 38450 | 1 |
| 418 | 20230821 | 123800 | 2477159800 | 38450 | 38500 | 38550 | 38450 | 1090 |
| 419 | 20230821 | 123700 | 2435211450 | 38500 | 38500 | 38500 | 38450 | 419 |
| 420 | 20230821 | 123600 | 2419080350 | 38500 | 38500 | 38500 | 38450 | 45 |
| 421 | 20230821 | 123500 | 2417348600 | 38500 | 38450 | 38500 | 38450 | 197 |
| 422 | 20230821 | 123400 | 2409764200 | 38500 | 38500 | 38500 | 38450 | 61 |
| 423 | 20230821 | 123300 | 2407416600 | 38500 | 38500 | 38500 | 38500 | 71 |
| 424 | 20230821 | 123200 | 2404683100 | 38500 | 38500 | 38500 | 38450 | 156 |
| 425 | 20230821 | 123100 | 2398678000 | 38500 | 38500 | 38500 | 38450 | 18 |
| 426 | 20230821 | 123000 | 2397985050 | 38450 | 38500 | 38500 | 38450 | 133 |
| 427 | 20230821 | 122900 | 2392865350 | 38450 | 38450 | 38500 | 38450 | 117 |
| 428 | 20230821 | 122800 | 2388366650 | 38450 | 38450 | 38500 | 38450 | 120 |
| 429 | 20230821 | 122700 | 2383752600 | 38450 | 38300 | 38450 | 38300 | 1912 |
| 430 | 20230821 | 122600 | 2310384900 | 38300 | 38350 | 38350 | 38300 | 69 |
| 431 | 20230821 | 122500 | 2307738800 | 38300 | 38350 | 38350 | 38300 | 521 |
| 432 | 20230821 | 122400 | 2287784350 | 38350 | 38300 | 38350 | 38300 | 130 |
| 433 | 20230821 | 122300 | 2282800350 | 38350 | 38300 | 38350 | 38300 | 117 |
| 434 | 20230821 | 122200 | 2278319200 | 38350 | 38400 | 38400 | 38300 | 548 |
| 435 | 20230821 | 122100 | 2257303450 | 38400 | 38400 | 38400 | 38350 | 102 |
| 436 | 20230821 | 122000 | 2253387450 | 38350 | 38400 | 38450 | 38350 | 971 |
| 437 | 20230821 | 121900 | 2216071900 | 38450 | 38400 | 38450 | 38400 | 105 |
| 438 | 20230821 | 121800 | 2212036700 | 38400 | 38400 | 38450 | 38350 | 445 |
| 439 | 20230821 | 121700 | 2194946550 | 38350 | 38400 | 38400 | 38350 | 27 |
| 440 | 20230821 | 121600 | 2193910550 | 38350 | 38350 | 38400 | 38350 | 261 |
| 441 | 20230821 | 121500 | 2183889050 | 38400 | 38350 | 38400 | 38350 | 123 |
| 442 | 20230821 | 121400 | 2179165900 | 38400 | 38350 | 38400 | 38350 | 138 |
| 443 | 20230821 | 121300 | 2173867500 | 38350 | 38300 | 38400 | 38300 | 77 |
| 444 | 20230821 | 121200 | 2170915000 | 38300 | 38350 | 38350 | 38300 | 636 |
| 445 | 20230821 | 121100 | 2146525250 | 38300 | 38300 | 38350 | 38300 | 97 |
| 446 | 20230821 | 121000 | 2142808100 | 38300 | 38350 | 38350 | 38300 | 137 |
| 447 | 20230821 | 120900 | 2137556150 | 38300 | 38300 | 38350 | 38300 | 54 |
| 448 | 20230821 | 120800 | 2135487800 | 38300 | 38300 | 38350 | 38300 | 106 |
| 449 | 20230821 | 120700 | 2131427550 | 38350 | 38300 | 38350 | 38300 | 279 |
| 450 | 20230821 | 120600 | 2120737550 | 38300 | 38300 | 38350 | 38300 | 73 |
| 451 | 20230821 | 120500 | 2117941050 | 38300 | 38300 | 38350 | 38300 | 52 |
| 452 | 20230821 | 120400 | 2115948250 | 38300 | 38350 | 38350 | 38300 | 274 |
| 453 | 20230821 | 120300 | 2105442600 | 38350 | 38350 | 38350 | 38350 | 0 |
| 454 | 20230821 | 120200 | 2105442600 | 38350 | 38350 | 38350 | 38300 | 101 |
| 455 | 20230821 | 120100 | 2101569800 | 38300 | 38300 | 38350 | 38300 | 66 |
| 456 | 20230821 | 120000 | 2099041300 | 38300 | 38300 | 38350 | 38300 | 93 |
| 457 | 20230821 | 115900 | 2095476350 | 38350 | 38300 | 38350 | 38300 | 134 |
| 458 | 20230821 | 115800 | 2090339350 | 38350 | 38350 | 38350 | 38300 | 48 |
| 459 | 20230821 | 115700 | 2088500350 | 38350 | 38300 | 38350 | 38300 | 35 |
| 460 | 20230821 | 115600 | 2087158750 | 38300 | 38350 | 38350 | 38300 | 157 |
| 461 | 20230821 | 115500 | 2081138450 | 38300 | 38300 | 38350 | 38300 | 30 |
| 462 | 20230821 | 115400 | 2079988550 | 38300 | 38300 | 38350 | 38300 | 126 |
| 463 | 20230821 | 115300 | 2075162050 | 38300 | 38350 | 38350 | 38300 | 134 |
| 464 | 20230821 | 115200 | 2070024950 | 38300 | 38300 | 38350 | 38300 | 43 |
| 465 | 20230821 | 115100 | 2068377750 | 38300 | 38300 | 38350 | 38300 | 16 |
| 466 | 20230821 | 115000 | 2067764300 | 38300 | 38300 | 38350 | 38300 | 136 |
| 467 | 20230821 | 114900 | 2062551300 | 38300 | 38350 | 38350 | 38300 | 14 |
| 468 | 20230821 | 114800 | 2062015000 | 38300 | 38350 | 38350 | 38300 | 12 |
| 469 | 20230821 | 114700 | 2061555350 | 38350 | 38300 | 38350 | 38300 | 173 |
| 470 | 20230821 | 114600 | 2054925450 | 38400 | 38350 | 38400 | 38350 | 338 |
| 471 | 20230821 | 114500 | 2041962800 | 38350 | 38300 | 38400 | 38300 | 121 |
| 472 | 20230821 | 114400 | 2037322900 | 38300 | 38300 | 38350 | 38300 | 175 |
| 473 | 20230821 | 114300 | 2030619900 | 38300 | 38300 | 38350 | 38300 | 37 |
| 474 | 20230821 | 114200 | 2029202750 | 38350 | 38300 | 38350 | 38300 | 634 |
| 475 | 20230821 | 114100 | 2004890600 | 38300 | 38300 | 38350 | 38300 | 120 |
| 476 | 20230821 | 114000 | 2000292700 | 38300 | 38350 | 38350 | 38300 | 102 |
| 477 | 20230821 | 113900 | 1996385250 | 38300 | 38300 | 38350 | 38300 | 249 |
| 478 | 20230821 | 113800 | 1986837600 | 38300 | 38300 | 38350 | 38300 | 61 |
| 479 | 20230821 | 113700 | 1984501250 | 38300 | 38300 | 38350 | 38300 | 158 |
| 480 | 20230821 | 113600 | 1978449500 | 38300 | 38300 | 38350 | 38300 | 172 |
| 481 | 20230821 | 113500 | 1971857100 | 38300 | 38300 | 38350 | 38300 | 88 |
| 482 | 20230821 | 113400 | 1968486200 | 38300 | 38400 | 38400 | 38300 | 577 |
| 483 | 20230821 | 113300 | 1946359750 | 38400 | 38350 | 38400 | 38350 | 157 |
| 484 | 20230821 | 113200 | 1940334200 | 38350 | 38400 | 38400 | 38350 | 74 |
| 485 | 20230821 | 113100 | 1937495200 | 38350 | 38400 | 38400 | 38350 | 157 |
| 486 | 20230821 | 113000 | 1931469650 | 38400 | 38350 | 38400 | 38350 | 62 |
| 487 | 20230821 | 112900 | 1929091500 | 38350 | 38400 | 38400 | 38350 | 39 |
| 488 | 20230821 | 112800 | 1927594600 | 38350 | 38400 | 38400 | 38350 | 109 |
| 489 | 20230821 | 112700 | 1923409600 | 38400 | 38400 | 38400 | 38350 | 132 |
| 490 | 20230821 | 112600 | 1918346400 | 38350 | 38350 | 38400 | 38350 | 19 |
| 491 | 20230821 | 112500 | 1917617550 | 38400 | 38350 | 38400 | 38350 | 89 |
| 492 | 20230821 | 112400 | 1914200050 | 38400 | 38350 | 38400 | 38350 | 4 |
| 493 | 20230821 | 112300 | 1914046550 | 38350 | 38400 | 38400 | 38350 | 97 |
| 494 | 20230821 | 112200 | 1910321950 | 38350 | 38300 | 38350 | 38300 | 116 |
| 495 | 20230821 | 112100 | 1905873750 | 38350 | 38300 | 38350 | 38300 | 6 |
| 496 | 20230821 | 112000 | 1905643750 | 38300 | 38450 | 38500 | 38300 | 974 |
| 497 | 20230821 | 111900 | 1868247050 | 38450 | 38400 | 38450 | 38400 | 157 |
| 498 | 20230821 | 111800 | 1862211100 | 38450 | 38450 | 38450 | 38400 | 22 |
| 499 | 20230821 | 111700 | 1861365350 | 38450 | 38400 | 38500 | 38400 | 1396 |
| 500 | 20230821 | 111600 | 1807714150 | 38400 | 38400 | 38400 | 38350 | 196 |
| 501 | 20230821 | 111500 | 1800190000 | 38400 | 38400 | 38400 | 38350 | 110 |
| 502 | 20230821 | 111400 | 1795969000 | 38350 | 38400 | 38400 | 38350 | 162 |
| 503 | 20230821 | 111300 | 1789749200 | 38350 | 38350 | 38400 | 38350 | 123 |
| 504 | 20230821 | 111200 | 1785027500 | 38400 | 38400 | 38400 | 38350 | 32 |
| 505 | 20230821 | 111100 | 1783798850 | 38400 | 38350 | 38400 | 38350 | 126 |
| 506 | 20230821 | 111000 | 1778961250 | 38350 | 38400 | 38400 | 38350 | 59 |
| 507 | 20230821 | 110900 | 1776695750 | 38350 | 38350 | 38400 | 38350 | 16 |
| 508 | 20230821 | 110800 | 1776081550 | 38400 | 38350 | 38400 | 38350 | 102 |
| 509 | 20230821 | 110700 | 1772164900 | 38400 | 38400 | 38400 | 38350 | 55 |
| 510 | 20230821 | 110600 | 1770053000 | 38400 | 38400 | 38400 | 38350 | 18 |
| 511 | 20230821 | 110500 | 1769361900 | 38350 | 38300 | 38400 | 38300 | 155 |
| 512 | 20230821 | 110400 | 1763417500 | 38350 | 38350 | 38350 | 38300 | 87 |
| 513 | 20230821 | 110300 | 1760081150 | 38300 | 38350 | 38350 | 38300 | 97 |
| 514 | 20230821 | 110200 | 1756361500 | 38300 | 38350 | 38350 | 38300 | 23 |
| 515 | 20230821 | 110100 | 1755479650 | 38350 | 38300 | 38350 | 38300 | 30 |
| 516 | 20230821 | 110000 | 1754329450 | 38300 | 38350 | 38350 | 38300 | 156 |
| 517 | 20230821 | 105900 | 1748347050 | 38300 | 38300 | 38350 | 38300 | 11 |
| 518 | 20230821 | 105800 | 1747925650 | 38300 | 38300 | 38300 | 38300 | 2 |
| 519 | 20230821 | 105700 | 1747849050 | 38350 | 38250 | 38350 | 38250 | 135 |
| 520 | 20230821 | 105600 | 1742678550 | 38250 | 38200 | 38300 | 38200 | 657 |
| 521 | 20230821 | 105500 | 1717545900 | 38200 | 38200 | 38250 | 38200 | 4 |
| 522 | 20230821 | 105400 | 1717393050 | 38150 | 38200 | 38250 | 38150 | 109 |
| 523 | 20230821 | 105300 | 1713226200 | 38250 | 38200 | 38250 | 38150 | 650 |
| 524 | 20230821 | 105200 | 1688399600 | 38200 | 38200 | 38250 | 38200 | 64 |
| 525 | 20230821 | 105100 | 1685953050 | 38250 | 38200 | 38250 | 38200 | 111 |
| 526 | 20230821 | 105000 | 1681708700 | 38200 | 38250 | 38250 | 38200 | 32 |
| 527 | 20230821 | 104900 | 1680486050 | 38200 | 38250 | 38250 | 38200 | 42 |
| 528 | 20230821 | 104800 | 1678880550 | 38200 | 38300 | 38300 | 38200 | 971 |
| 529 | 20230821 | 104700 | 1641740850 | 38300 | 38250 | 38300 | 38250 | 40 |
| 530 | 20230821 | 104600 | 1640209950 | 38250 | 38300 | 38300 | 38250 | 107 |
| 531 | 20230821 | 104500 | 1636111950 | 38250 | 38250 | 38300 | 38250 | 21 |
| 532 | 20230821 | 104400 | 1635308650 | 38250 | 38250 | 38300 | 38250 | 5 |
| 533 | 20230821 | 104300 | 1635117350 | 38300 | 38250 | 38350 | 38250 | 134 |
| 534 | 20230821 | 104200 | 1629985150 | 38300 | 38300 | 38300 | 38250 | 198 |
| 535 | 20230821 | 104100 | 1622401950 | 38300 | 38200 | 38300 | 38200 | 338 |
| 536 | 20230821 | 104000 | 1609470250 | 38250 | 38200 | 38250 | 38200 | 126 |
| 537 | 20230821 | 103900 | 1604652850 | 38200 | 38200 | 38250 | 38200 | 152 |
| 538 | 20230821 | 103800 | 1598846350 | 38200 | 38250 | 38250 | 38200 | 77 |
| 539 | 20230821 | 103700 | 1595902000 | 38200 | 38200 | 38250 | 38200 | 320 |
| 540 | 20230821 | 103600 | 1583673950 | 38200 | 38250 | 38250 | 38200 | 210 |
| 541 | 20230821 | 103500 | 1575642400 | 38250 | 38300 | 38300 | 38250 | 269 |
| 542 | 20230821 | 103400 | 1565346600 | 38350 | 38300 | 38350 | 38300 | 184 |
| 543 | 20230821 | 103300 | 1558295350 | 38300 | 38300 | 38350 | 38300 | 7 |
| 544 | 20230821 | 103200 | 1558027200 | 38300 | 38400 | 38400 | 38300 | 465 |
| 545 | 20230821 | 103100 | 1540189750 | 38350 | 38400 | 38400 | 38350 | 33 |
| 546 | 20230821 | 103000 | 1538922700 | 38400 | 38350 | 38400 | 38350 | 58 |
| 547 | 20230821 | 102900 | 1536695800 | 38350 | 38350 | 38350 | 38350 | 8 |
| 548 | 20230821 | 102800 | 1536389000 | 38350 | 38350 | 38350 | 38350 | 31 |
| 549 | 20230821 | 102700 | 1535200150 | 38350 | 38350 | 38400 | 38300 | 1715 |
| 550 | 20230821 | 102600 | 1469492950 | 38350 | 38400 | 38450 | 38350 | 295 |
| 551 | 20230821 | 102500 | 1458160100 | 38400 | 38450 | 38450 | 38400 | 49 |
| 552 | 20230821 | 102400 | 1456277500 | 38450 | 38450 | 38450 | 38400 | 8 |
| 553 | 20230821 | 102300 | 1455969950 | 38450 | 38400 | 38450 | 38400 | 353 |
| 554 | 20230821 | 102200 | 1442406950 | 38400 | 38400 | 38450 | 38400 | 33 |
| 555 | 20230821 | 102100 | 1441139700 | 38400 | 38450 | 38450 | 38400 | 148 |
| 556 | 20230821 | 102000 | 1435449250 | 38500 | 38450 | 38500 | 38400 | 220 |
| 557 | 20230821 | 101900 | 1426993650 | 38450 | 38450 | 38500 | 38450 | 252 |
| 558 | 20230821 | 101800 | 1417304200 | 38450 | 38350 | 38450 | 38350 | 103 |
| 559 | 20230821 | 101700 | 1413347800 | 38400 | 38350 | 38400 | 38350 | 371 |
| 560 | 20230821 | 101600 | 1399102900 | 38400 | 38400 | 38450 | 38400 | 535 |
| 561 | 20230821 | 101500 | 1378553900 | 38450 | 38450 | 38500 | 38450 | 167 |
| 562 | 20230821 | 101400 | 1372126950 | 38450 | 38400 | 38450 | 38400 | 294 |
| 563 | 20230821 | 101300 | 1360823500 | 38400 | 38400 | 38450 | 38400 | 76 |
| 564 | 20230821 | 101200 | 1357902350 | 38450 | 38400 | 38450 | 38400 | 109 |
| 565 | 20230821 | 101100 | 1353712500 | 38400 | 38500 | 38500 | 38400 | 857 |
| 566 | 20230821 | 101000 | 1320750500 | 38550 | 38500 | 38550 | 38500 | 69 |
| 567 | 20230821 | 100900 | 1318092800 | 38550 | 38550 | 38550 | 38500 | 145 |
| 568 | 20230821 | 100800 | 1312504250 | 38500 | 38550 | 38550 | 38500 | 10 |
| 569 | 20230821 | 100700 | 1312119000 | 38550 | 38650 | 38650 | 38550 | 1006 |
| 570 | 20230821 | 100600 | 1273299650 | 38600 | 38600 | 38650 | 38600 | 123 |
| 571 | 20230821 | 100500 | 1268546000 | 38650 | 38600 | 38650 | 38600 | 112 |
| 572 | 20230821 | 100400 | 1264217300 | 38650 | 38650 | 38650 | 38600 | 267 |
| 573 | 20230821 | 100300 | 1253897850 | 38600 | 38600 | 38650 | 38600 | 67 |
| 574 | 20230821 | 100200 | 1251308550 | 38600 | 38600 | 38650 | 38600 | 68 |
| 575 | 20230821 | 100100 | 1248682000 | 38600 | 38600 | 38650 | 38600 | 140 |
| 576 | 20230821 | 100000 | 1243271600 | 38600 | 38650 | 38650 | 38600 | 83 |
| 577 | 20230821 | 095900 | 1240063850 | 38600 | 38600 | 38600 | 38600 | 3 |
| 578 | 20230821 | 095800 | 1239948050 | 38650 | 38600 | 38650 | 38600 | 217 |
| 579 | 20230821 | 095700 | 1231565200 | 38550 | 38550 | 38600 | 38550 | 68 |
| 580 | 20230821 | 095600 | 1228940550 | 38600 | 38600 | 38600 | 38550 | 359 |
| 581 | 20230821 | 095500 | 1215090800 | 38600 | 38550 | 38600 | 38550 | 112 |
| 582 | 20230821 | 095400 | 1210767850 | 38550 | 38600 | 38600 | 38550 | 270 |
| 583 | 20230821 | 095300 | 1200346250 | 38550 | 38550 | 38600 | 38550 | 67 |
| 584 | 20230821 | 095200 | 1197760450 | 38600 | 38600 | 38650 | 38550 | 376 |
| 585 | 20230821 | 095100 | 1183237100 | 38600 | 38600 | 38650 | 38600 | 205 |
| 586 | 20230821 | 095000 | 1175320250 | 38600 | 38600 | 38650 | 38600 | 349 |
| 587 | 20230821 | 094900 | 1161836950 | 38650 | 38600 | 38650 | 38600 | 288 |
| 588 | 20230821 | 094800 | 1150710800 | 38600 | 38650 | 38650 | 38600 | 476 |
| 589 | 20230821 | 094700 | 1132314650 | 38700 | 38600 | 38700 | 38550 | 3184 |
| 590 | 20230821 | 094600 | 1009317150 | 38550 | 38550 | 38600 | 38500 | 562 |
| 591 | 20230821 | 094500 | 987649400 | 38550 | 38550 | 38550 | 38500 | 248 |
| 592 | 20230821 | 094400 | 978089100 | 38500 | 38500 | 38550 | 38500 | 244 |
| 593 | 20230821 | 094300 | 968683650 | 38550 | 38550 | 38550 | 38500 | 255 |
| 594 | 20230821 | 094200 | 958853500 | 38500 | 38500 | 38550 | 38500 | 152 |
| 595 | 20230821 | 094100 | 952997900 | 38450 | 38500 | 38550 | 38450 | 727 |
| 596 | 20230821 | 094000 | 925004650 | 38450 | 38450 | 38500 | 38450 | 140 |
| 597 | 20230821 | 093900 | 919616400 | 38500 | 38500 | 38500 | 38450 | 157 |
| 598 | 20230821 | 093800 | 913574800 | 38500 | 38500 | 38500 | 38450 | 187 |
| 599 | 20230821 | 093700 | 906376300 | 38500 | 38500 | 38500 | 38450 | 279 |
| 600 | 20230821 | 093600 | 895640000 | 38450 | 38450 | 38500 | 38450 | 234 |
| 601 | 20230821 | 093500 | 886636250 | 38500 | 38450 | 38500 | 38450 | 167 |
| 602 | 20230821 | 093400 | 880208950 | 38500 | 38500 | 38500 | 38450 | 267 |
| 603 | 20230821 | 093300 | 869932450 | 38500 | 38400 | 38500 | 38400 | 2180 |
| 604 | 20230821 | 093200 | 786149700 | 38350 | 38350 | 38400 | 38350 | 184 |
| 605 | 20230821 | 093100 | 779088250 | 38400 | 38350 | 38400 | 38350 | 106 |
| 606 | 20230821 | 093000 | 775017950 | 38400 | 38400 | 38400 | 38350 | 260 |
| 607 | 20230821 | 092900 | 765034650 | 38400 | 38300 | 38400 | 38250 | 937 |
| 608 | 20230821 | 092800 | 729141600 | 38250 | 38250 | 38300 | 38250 | 238 |
| 609 | 20230821 | 092700 | 720036400 | 38300 | 38300 | 38300 | 38250 | 225 |
| 610 | 20230821 | 092600 | 711424800 | 38300 | 38400 | 38400 | 38250 | 1663 |
| 611 | 20230821 | 092500 | 647665050 | 38400 | 38300 | 38400 | 38300 | 948 |
| 612 | 20230821 | 092400 | 611310350 | 38350 | 38350 | 38350 | 38300 | 177 |
| 613 | 20230821 | 092300 | 604526950 | 38300 | 38250 | 38400 | 38250 | 1617 |
| 614 | 20230821 | 092200 | 542548800 | 38300 | 38300 | 38300 | 38250 | 196 |
| 615 | 20230821 | 092100 | 535045600 | 38300 | 38200 | 38300 | 38200 | 72 |
| 616 | 20230821 | 092000 | 532291650 | 38200 | 38200 | 38350 | 38200 | 1510 |
| 617 | 20230821 | 091900 | 474539250 | 38150 | 38200 | 38200 | 38150 | 142 |
| 618 | 20230821 | 091800 | 469115250 | 38200 | 38100 | 38200 | 38100 | 511 |
| 619 | 20230821 | 091700 | 449618650 | 38150 | 38100 | 38150 | 38100 | 164 |
| 620 | 20230821 | 091600 | 443367600 | 38100 | 38150 | 38150 | 38050 | 1054 |
| 621 | 20230821 | 091500 | 403187900 | 38150 | 38000 | 38200 | 37950 | 2983 |
| 622 | 20230821 | 091400 | 289594500 | 38000 | 38000 | 38000 | 37950 | 238 |
| 623 | 20230821 | 091300 | 280558200 | 38000 | 38000 | 38000 | 37950 | 67 |
| 624 | 20230821 | 091200 | 278012550 | 38000 | 38000 | 38000 | 37950 | 96 |
| 625 | 20230821 | 091100 | 274365150 | 38000 | 37950 | 38000 | 37950 | 52 |
| 626 | 20230821 | 091000 | 272390800 | 38000 | 38050 | 38050 | 38000 | 474 |
| 627 | 20230821 | 090900 | 254376400 | 38000 | 38050 | 38050 | 38000 | 119 |
| 628 | 20230821 | 090800 | 249849350 | 38050 | 38050 | 38050 | 38000 | 232 |
| 629 | 20230821 | 090700 | 241028700 | 38000 | 38000 | 38050 | 38000 | 198 |
| 630 | 20230821 | 090600 | 233502600 | 38000 | 37950 | 38000 | 37900 | 129 |
| 631 | 20230821 | 090500 | 228603850 | 37950 | 37950 | 38000 | 37900 | 135 |
| 632 | 20230821 | 090400 | 223480100 | 37900 | 37950 | 38000 | 37900 | 378 |
| 633 | 20230821 | 090300 | 209133150 | 38000 | 38050 | 38050 | 37950 | 135 |
| 634 | 20230821 | 090200 | 204005550 | 37950 | 38000 | 38100 | 37900 | 1063 |
| 635 | 20230821 | 090100 | 163589600 | 37950 | 37850 | 38100 | 37800 | 2231 |
| 636 | 20230821 | 090000 | 78968250 | 37850 | 37600 | 37850 | 37550 | 2095 |