34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 192600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 3 | 20230821 | 192500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20230821 | 192400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20230821 | 192300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20230821 | 192200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20230821 | 192100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20230821 | 192000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20230821 | 191900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20230821 | 191800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20230821 | 191700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20230821 | 191600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20230821 | 191500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20230821 | 191400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20230821 | 191300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20230821 | 191200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20230821 | 191100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20230821 | 191000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20230821 | 190900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20230821 | 190800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20230821 | 190700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20230821 | 190600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20230821 | 190500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20230821 | 190400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20230821 | 190300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20230821 | 190200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20230821 | 190100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20230821 | 190000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20230821 | 185900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20230821 | 185800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20230821 | 185700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20230821 | 185600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 33 | 20230821 | 185500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20230821 | 185400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20230821 | 185300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20230821 | 185200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20230821 | 185100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20230821 | 185000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20230821 | 184900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20230821 | 184800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20230821 | 184700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20230821 | 184600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20230821 | 184500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20230821 | 184400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20230821 | 184300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20230821 | 184200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20230821 | 184100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20230821 | 184000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20230821 | 183900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20230821 | 183800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20230821 | 183700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20230821 | 183600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20230821 | 183500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20230821 | 183400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20230821 | 183300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20230821 | 183200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20230821 | 183100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20230821 | 183000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20230821 | 182900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20230821 | 182800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20230821 | 182700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20230821 | 182600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 63 | 20230821 | 182500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20230821 | 182400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20230821 | 182300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20230821 | 182200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20230821 | 182100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20230821 | 182000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20230821 | 181900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20230821 | 181800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20230821 | 181700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20230821 | 181600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20230821 | 181500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20230821 | 181400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20230821 | 181300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20230821 | 181200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20230821 | 181100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20230821 | 181000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20230821 | 180900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20230821 | 180800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20230821 | 180700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20230821 | 180600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20230821 | 180500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20230821 | 180400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20230821 | 180300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20230821 | 180200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20230821 | 180100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20230821 | 180000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20230821 | 175900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20230821 | 175800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20230821 | 175700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20230821 | 175600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 93 | 20230821 | 175500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20230821 | 175400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20230821 | 175300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20230821 | 175200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20230821 | 175100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20230821 | 175000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20230821 | 174900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20230821 | 174800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20230821 | 174700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20230821 | 174600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20230821 | 174500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20230821 | 174400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20230821 | 174300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20230821 | 174200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20230821 | 174100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20230821 | 174000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20230821 | 173900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20230821 | 173800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20230821 | 173700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20230821 | 173600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20230821 | 173500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20230821 | 173400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20230821 | 173300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20230821 | 173200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20230821 | 173100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20230821 | 173000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20230821 | 172900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20230821 | 172800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20230821 | 172700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20230821 | 172600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 123 | 20230821 | 172500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20230821 | 172400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20230821 | 172300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20230821 | 172200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20230821 | 172100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20230821 | 172000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20230821 | 171900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20230821 | 171800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20230821 | 171700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20230821 | 171600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20230821 | 171500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20230821 | 171400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20230821 | 171300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20230821 | 171200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20230821 | 171100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20230821 | 171000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20230821 | 170900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20230821 | 170800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20230821 | 170700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20230821 | 170600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20230821 | 170500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20230821 | 170400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20230821 | 170300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20230821 | 170200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20230821 | 170100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20230821 | 170000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20230821 | 165900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20230821 | 165800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20230821 | 165700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20230821 | 165600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 153 | 20230821 | 165500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20230821 | 165400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20230821 | 165300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20230821 | 165200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20230821 | 165100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20230821 | 165000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20230821 | 164900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20230821 | 164800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20230821 | 164700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20230821 | 164600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20230821 | 164500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20230821 | 164400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20230821 | 164300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20230821 | 164200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20230821 | 164100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20230821 | 164000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20230821 | 163900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20230821 | 163800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20230821 | 163700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20230821 | 163600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20230821 | 163500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20230821 | 163400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20230821 | 163300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20230821 | 163200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20230821 | 163100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20230821 | 163000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20230821 | 162900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20230821 | 162800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20230821 | 162700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20230821 | 162600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 183 | 20230821 | 162500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20230821 | 162400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20230821 | 162300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20230821 | 162200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20230821 | 162100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20230821 | 162000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20230821 | 161900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20230821 | 161800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20230821 | 161700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20230821 | 161600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20230821 | 161500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20230821 | 161400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20230821 | 161300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20230821 | 161200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20230821 | 161100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20230821 | 161000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20230821 | 160900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20230821 | 160800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20230821 | 160700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20230821 | 160600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20230821 | 160500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20230821 | 160400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20230821 | 160300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20230821 | 160200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20230821 | 160100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20230821 | 160000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20230821 | 155900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20230821 | 155800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20230821 | 155700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20230821 | 155600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 213 | 20230821 | 155500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20230821 | 155400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20230821 | 155300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20230821 | 155200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20230821 | 155100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20230821 | 155000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20230821 | 154900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20230821 | 154800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20230821 | 154700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20230821 | 154600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20230821 | 154500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20230821 | 154400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20230821 | 154300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20230821 | 154200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20230821 | 154100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20230821 | 154000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20230821 | 153900 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20230821 | 153800 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20230821 | 153700 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20230821 | 153600 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20230821 | 153500 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20230821 | 153400 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20230821 | 153300 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20230821 | 153200 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20230821 | 153100 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20230821 | 153000 | 22477936050 | 40750 | 40750 | 40750 | 40750 | 7310 |
| 239 | 20230821 | 152900 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230821 | 152800 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230821 | 152700 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230821 | 152600 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 243 | 20230821 | 152500 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20230821 | 152400 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20230821 | 152300 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20230821 | 152200 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20230821 | 152100 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20230821 | 152000 | 22180053550 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20230821 | 151900 | 22180053550 | 40800 | 40700 | 40850 | 40700 | 5658 |
| 250 | 20230821 | 151800 | 21949479950 | 40700 | 40800 | 40800 | 40700 | 501 |
| 251 | 20230821 | 151700 | 21929070150 | 40800 | 40750 | 40850 | 40700 | 4497 |
| 252 | 20230821 | 151600 | 21745737000 | 40750 | 40750 | 40800 | 40700 | 4328 |
| 253 | 20230821 | 151500 | 21569490150 | 40750 | 40700 | 40800 | 40700 | 2826 |
| 254 | 20230821 | 151400 | 21454411650 | 40750 | 40800 | 40800 | 40700 | 2884 |
| 255 | 20230821 | 151300 | 21336904350 | 40800 | 40800 | 40850 | 40800 | 478 |
| 256 | 20230821 | 151200 | 21317401750 | 40800 | 40750 | 40900 | 40750 | 4973 |
| 257 | 20230821 | 151100 | 21114293400 | 40750 | 40800 | 40850 | 40750 | 1502 |
| 258 | 20230821 | 151000 | 21053050850 | 40800 | 40850 | 40900 | 40800 | 944 |
| 259 | 20230821 | 150900 | 21014495700 | 40850 | 40950 | 40950 | 40850 | 949 |
| 260 | 20230821 | 150800 | 20975682350 | 40900 | 40950 | 40950 | 40900 | 1327 |
| 261 | 20230821 | 150700 | 20921403850 | 40900 | 40900 | 40950 | 40900 | 235 |
| 262 | 20230821 | 150600 | 20911784500 | 40900 | 40950 | 40950 | 40900 | 414 |
| 263 | 20230821 | 150500 | 20894847500 | 40900 | 40950 | 40950 | 40900 | 276 |
| 264 | 20230821 | 150400 | 20883546200 | 40950 | 40800 | 40950 | 40800 | 432 |
| 265 | 20230821 | 150300 | 20865883450 | 40800 | 40900 | 40900 | 40800 | 322 |
| 266 | 20230821 | 150200 | 20852732250 | 40900 | 40800 | 40950 | 40800 | 543 |
| 267 | 20230821 | 150100 | 20830517650 | 40800 | 40850 | 40900 | 40800 | 854 |
| 268 | 20230821 | 150000 | 20795638600 | 40900 | 41000 | 41050 | 40850 | 724 |
| 269 | 20230821 | 145900 | 20765998800 | 41000 | 41000 | 41100 | 41000 | 1212 |
| 270 | 20230821 | 145800 | 20716274700 | 41000 | 40850 | 41000 | 40850 | 5176 |
| 271 | 20230821 | 145700 | 20504453100 | 40850 | 40800 | 40850 | 40800 | 1567 |
| 272 | 20230821 | 145600 | 20440464950 | 40750 | 40750 | 40800 | 40700 | 1686 |
| 273 | 20230821 | 145500 | 20371742650 | 40750 | 40800 | 40800 | 40750 | 674 |
| 274 | 20230821 | 145400 | 20344250900 | 40800 | 40750 | 40800 | 40750 | 831 |
| 275 | 20230821 | 145300 | 20310368700 | 40800 | 40850 | 40850 | 40800 | 552 |
| 276 | 20230821 | 145200 | 20287835150 | 40850 | 40850 | 40900 | 40850 | 2072 |
| 277 | 20230821 | 145100 | 20203116050 | 40850 | 40900 | 40900 | 40850 | 794 |
| 278 | 20230821 | 145000 | 20170665450 | 40850 | 40850 | 40900 | 40850 | 2357 |
| 279 | 20230821 | 144900 | 20074270750 | 40850 | 40900 | 40900 | 40800 | 1497 |
| 280 | 20230821 | 144800 | 20013120400 | 40900 | 40900 | 40950 | 40850 | 1393 |
| 281 | 20230821 | 144700 | 19956144250 | 40850 | 40900 | 40900 | 40850 | 102 |
| 282 | 20230821 | 144600 | 19951974700 | 40850 | 40800 | 40950 | 40800 | 1028 |
| 283 | 20230821 | 144500 | 19909983500 | 40750 | 40900 | 40900 | 40750 | 4160 |
| 284 | 20230821 | 144400 | 19740295950 | 40900 | 40950 | 40950 | 40900 | 290 |
| 285 | 20230821 | 144300 | 19728434850 | 40950 | 40950 | 40950 | 40950 | 610 |
| 286 | 20230821 | 144200 | 19703455350 | 40950 | 40950 | 41000 | 40950 | 775 |
| 287 | 20230821 | 144100 | 19671685300 | 40900 | 40950 | 41000 | 40900 | 788 |
| 288 | 20230821 | 144000 | 19639409150 | 41000 | 41000 | 41000 | 40950 | 217 |
| 289 | 20230821 | 143900 | 19630517850 | 41000 | 40950 | 41050 | 40950 | 699 |
| 290 | 20230821 | 143800 | 19601850350 | 40950 | 40800 | 40950 | 40800 | 676 |
| 291 | 20230821 | 143700 | 19574235700 | 40850 | 40900 | 40950 | 40850 | 1943 |
| 292 | 20230821 | 143600 | 19494820250 | 40900 | 40900 | 40950 | 40900 | 386 |
| 293 | 20230821 | 143500 | 19479030950 | 40900 | 40900 | 40950 | 40850 | 725 |
| 294 | 20230821 | 143400 | 19449373250 | 40900 | 40950 | 40950 | 40900 | 628 |
| 295 | 20230821 | 143300 | 19423687800 | 40950 | 40950 | 40950 | 40900 | 272 |
| 296 | 20230821 | 143200 | 19412554450 | 40950 | 40950 | 40950 | 40950 | 293 |
| 297 | 20230821 | 143100 | 19400556100 | 41000 | 41050 | 41050 | 40950 | 454 |
| 298 | 20230821 | 143000 | 19381939050 | 41050 | 40950 | 41050 | 40950 | 567 |
| 299 | 20230821 | 142900 | 19358676450 | 40950 | 41050 | 41050 | 40950 | 715 |
| 300 | 20230821 | 142800 | 19329357350 | 41100 | 41050 | 41100 | 41050 | 199 |
| 301 | 20230821 | 142700 | 19321179400 | 41050 | 41150 | 41150 | 41050 | 460 |
| 302 | 20230821 | 142600 | 19302271700 | 41150 | 41150 | 41150 | 41150 | 643 |
| 303 | 20230821 | 142500 | 19275812250 | 41150 | 41150 | 41150 | 41150 | 218 |
| 304 | 20230821 | 142400 | 19266841550 | 41200 | 41150 | 41200 | 41150 | 256 |
| 305 | 20230821 | 142300 | 19256303600 | 41200 | 41150 | 41200 | 41150 | 555 |
| 306 | 20230821 | 142200 | 19233447450 | 41150 | 41150 | 41150 | 41150 | 229 |
| 307 | 20230821 | 142100 | 19224024100 | 41200 | 41100 | 41200 | 41100 | 930 |
| 308 | 20230821 | 142000 | 19185743950 | 41100 | 41000 | 41150 | 40950 | 3687 |
| 309 | 20230821 | 141900 | 19034370350 | 40950 | 41000 | 41000 | 40950 | 743 |
| 310 | 20230821 | 141800 | 19003914300 | 41000 | 41050 | 41050 | 41000 | 367 |
| 311 | 20230821 | 141700 | 18988867200 | 41000 | 41000 | 41000 | 41000 | 168 |
| 312 | 20230821 | 141600 | 18981979200 | 41000 | 41000 | 41000 | 41000 | 23 |
| 313 | 20230821 | 141500 | 18981036200 | 41000 | 41000 | 41050 | 40950 | 652 |
| 314 | 20230821 | 141400 | 18954311650 | 41000 | 41000 | 41050 | 40950 | 594 |
| 315 | 20230821 | 141300 | 18929962400 | 41000 | 41000 | 41050 | 41000 | 76 |
| 316 | 20230821 | 141200 | 18926845950 | 41000 | 41000 | 41000 | 41000 | 680 |
| 317 | 20230821 | 141100 | 18898965950 | 41000 | 41050 | 41100 | 41000 | 530 |
| 318 | 20230821 | 141000 | 18877213800 | 41050 | 41050 | 41100 | 41050 | 27 |
| 319 | 20230821 | 140900 | 18876105300 | 41050 | 41050 | 41100 | 41050 | 230 |
| 320 | 20230821 | 140800 | 18866663300 | 41050 | 41050 | 41100 | 41050 | 274 |
| 321 | 20230821 | 140700 | 18855404550 | 41050 | 41050 | 41050 | 41000 | 390 |
| 322 | 20230821 | 140600 | 18839400900 | 41050 | 41100 | 41100 | 41050 | 372 |
| 323 | 20230821 | 140500 | 18824130150 | 41050 | 41100 | 41100 | 41050 | 670 |
| 324 | 20230821 | 140400 | 18796624600 | 41100 | 41000 | 41100 | 41000 | 1442 |
| 325 | 20230821 | 140300 | 18737420450 | 41000 | 41000 | 41050 | 41000 | 50 |
| 326 | 20230821 | 140200 | 18735368900 | 41050 | 41000 | 41050 | 41000 | 25 |
| 327 | 20230821 | 140100 | 18734343750 | 41000 | 41100 | 41100 | 41000 | 254 |
| 328 | 20230821 | 140000 | 18723921050 | 41100 | 41100 | 41150 | 41100 | 581 |
| 329 | 20230821 | 135900 | 18700041700 | 41150 | 41000 | 41150 | 41000 | 2580 |
| 330 | 20230821 | 135800 | 18594098950 | 40950 | 40900 | 41000 | 40900 | 616 |
| 331 | 20230821 | 135700 | 18568893800 | 40950 | 40950 | 40950 | 40900 | 759 |
| 332 | 20230821 | 135600 | 18537829500 | 40950 | 40950 | 41000 | 40950 | 302 |
| 333 | 20230821 | 135500 | 18525462100 | 40950 | 40950 | 41000 | 40950 | 270 |
| 334 | 20230821 | 135400 | 18514405400 | 40950 | 41000 | 41000 | 40950 | 65 |
| 335 | 20230821 | 135300 | 18511741850 | 41000 | 40950 | 41000 | 40950 | 408 |
| 336 | 20230821 | 135200 | 18495015950 | 40950 | 40950 | 40950 | 40950 | 220 |
| 337 | 20230821 | 135100 | 18486006950 | 40950 | 41000 | 41000 | 40950 | 279 |
| 338 | 20230821 | 135000 | 18474574050 | 41050 | 41050 | 41050 | 41000 | 332 |
| 339 | 20230821 | 134900 | 18460961850 | 41000 | 41100 | 41100 | 41000 | 523 |
| 340 | 20230821 | 134800 | 18439484500 | 41100 | 41150 | 41150 | 41100 | 31 |
| 341 | 20230821 | 134700 | 18438209800 | 41100 | 41050 | 41150 | 41050 | 540 |
| 342 | 20230821 | 134600 | 18416011600 | 41050 | 40950 | 41050 | 40950 | 1510 |
| 343 | 20230821 | 134500 | 18354148600 | 40950 | 41000 | 41000 | 40950 | 269 |
| 344 | 20230821 | 134400 | 18343130100 | 41000 | 41100 | 41100 | 41000 | 1844 |
| 345 | 20230821 | 134300 | 18267492400 | 41100 | 41100 | 41100 | 41050 | 232 |
| 346 | 20230821 | 134200 | 18257962850 | 41100 | 41200 | 41200 | 41100 | 289 |
| 347 | 20230821 | 134100 | 18246079300 | 41200 | 41200 | 41200 | 41200 | 275 |
| 348 | 20230821 | 134000 | 18234749300 | 41200 | 41100 | 41200 | 41100 | 1366 |
| 349 | 20230821 | 133900 | 18178559250 | 41050 | 41050 | 41100 | 41050 | 260 |
| 350 | 20230821 | 133800 | 18167882000 | 41050 | 41050 | 41100 | 41050 | 1130 |
| 351 | 20230821 | 133700 | 18121494950 | 41100 | 41150 | 41150 | 41100 | 539 |
| 352 | 20230821 | 133600 | 18099340800 | 41150 | 41200 | 41200 | 41150 | 851 |
| 353 | 20230821 | 133500 | 18064292550 | 41200 | 41200 | 41250 | 41200 | 32 |
| 354 | 20230821 | 133400 | 18062973800 | 41250 | 41250 | 41250 | 41200 | 340 |
| 355 | 20230821 | 133300 | 18048953850 | 41300 | 41200 | 41300 | 41200 | 642 |
| 356 | 20230821 | 133200 | 18022461800 | 41250 | 41200 | 41250 | 41200 | 288 |
| 357 | 20230821 | 133100 | 18010583400 | 41200 | 41200 | 41250 | 41200 | 136 |
| 358 | 20230821 | 133000 | 18004979900 | 41250 | 41250 | 41250 | 41250 | 20 |
| 359 | 20230821 | 132900 | 18004154900 | 41250 | 41300 | 41300 | 41250 | 683 |
| 360 | 20230821 | 132800 | 17975970900 | 41300 | 41300 | 41350 | 41300 | 352 |
| 361 | 20230821 | 132700 | 17961433000 | 41350 | 41350 | 41350 | 41350 | 249 |
| 362 | 20230821 | 132600 | 17951136850 | 41350 | 41350 | 41350 | 41350 | 686 |
| 363 | 20230821 | 132500 | 17922770750 | 41350 | 41350 | 41350 | 41350 | 295 |
| 364 | 20230821 | 132400 | 17910572500 | 41400 | 41400 | 41400 | 41300 | 2419 |
| 365 | 20230821 | 132300 | 17810538700 | 41400 | 41400 | 41450 | 41400 | 603 |
| 366 | 20230821 | 132200 | 17785572250 | 41450 | 41300 | 41450 | 41300 | 2720 |
| 367 | 20230821 | 132100 | 17673002000 | 41300 | 41300 | 41300 | 41300 | 2 |
| 368 | 20230821 | 132000 | 17672919400 | 41350 | 41300 | 41350 | 41300 | 1168 |
| 369 | 20230821 | 131900 | 17624659300 | 41250 | 41250 | 41300 | 41250 | 13 |
| 370 | 20230821 | 131800 | 17624123000 | 41250 | 41250 | 41300 | 41250 | 554 |
| 371 | 20230821 | 131700 | 17601252050 | 41250 | 41250 | 41300 | 41250 | 41 |
| 372 | 20230821 | 131600 | 17599559500 | 41300 | 41250 | 41300 | 41250 | 16 |
| 373 | 20230821 | 131500 | 17598899250 | 41250 | 41250 | 41250 | 41250 | 231 |
| 374 | 20230821 | 131400 | 17589370500 | 41300 | 41300 | 41300 | 41250 | 308 |
| 375 | 20230821 | 131300 | 17576658050 | 41250 | 41250 | 41250 | 41250 | 7 |
| 376 | 20230821 | 131200 | 17576369300 | 41250 | 41300 | 41300 | 41250 | 11 |
| 377 | 20230821 | 131100 | 17575915250 | 41250 | 41250 | 41300 | 41250 | 232 |
| 378 | 20230821 | 131000 | 17566345200 | 41250 | 41300 | 41300 | 41250 | 227 |
| 379 | 20230821 | 130900 | 17556971100 | 41250 | 41100 | 41250 | 41100 | 1341 |
| 380 | 20230821 | 130800 | 17501791850 | 41100 | 41150 | 41150 | 41050 | 2228 |
| 381 | 20230821 | 130700 | 17410288050 | 41200 | 41200 | 41200 | 41200 | 0 |
| 382 | 20230821 | 130600 | 17410288050 | 41200 | 41150 | 41200 | 41150 | 215 |
| 383 | 20230821 | 130500 | 17401440750 | 41200 | 41200 | 41200 | 41200 | 229 |
| 384 | 20230821 | 130400 | 17392005950 | 41200 | 41200 | 41250 | 41200 | 286 |
| 385 | 20230821 | 130300 | 17380222700 | 41200 | 41200 | 41200 | 41200 | 185 |
| 386 | 20230821 | 130200 | 17372600700 | 41200 | 41200 | 41200 | 41200 | 512 |
| 387 | 20230821 | 130100 | 17351506300 | 41250 | 41200 | 41250 | 41200 | 105 |
| 388 | 20230821 | 130000 | 17347180000 | 41250 | 41300 | 41300 | 41200 | 334 |
| 389 | 20230821 | 125900 | 17333407550 | 41250 | 41250 | 41250 | 41250 | 121 |
| 390 | 20230821 | 125800 | 17328416300 | 41250 | 41250 | 41300 | 41250 | 436 |
| 391 | 20230821 | 125700 | 17310431250 | 41250 | 41300 | 41300 | 41250 | 57 |
| 392 | 20230821 | 125600 | 17308079900 | 41300 | 41250 | 41300 | 41250 | 182 |
| 393 | 20230821 | 125500 | 17300569300 | 41250 | 41300 | 41300 | 41250 | 207 |
| 394 | 20230821 | 125400 | 17292020250 | 41250 | 41200 | 41250 | 41200 | 937 |
| 395 | 20230821 | 125300 | 17253376650 | 41200 | 41100 | 41200 | 41100 | 44 |
| 396 | 20230821 | 125200 | 17251566850 | 41100 | 41150 | 41200 | 41100 | 888 |
| 397 | 20230821 | 125100 | 17215033750 | 41150 | 41200 | 41200 | 41150 | 192 |
| 398 | 20230821 | 125000 | 17207131900 | 41200 | 41150 | 41200 | 41150 | 492 |
| 399 | 20230821 | 124900 | 17186861850 | 41150 | 41150 | 41150 | 41150 | 281 |
| 400 | 20230821 | 124800 | 17175298700 | 41150 | 41150 | 41150 | 41150 | 148 |
| 401 | 20230821 | 124700 | 17169208500 | 41100 | 41200 | 41250 | 41100 | 379 |
| 402 | 20230821 | 124600 | 17153611300 | 41200 | 41200 | 41250 | 41100 | 755 |
| 403 | 20230821 | 124500 | 17122511000 | 41200 | 41250 | 41250 | 41200 | 281 |
| 404 | 20230821 | 124400 | 17110922950 | 41250 | 41250 | 41300 | 41250 | 228 |
| 405 | 20230821 | 124300 | 17101515400 | 41300 | 41250 | 41300 | 41250 | 879 |
| 406 | 20230821 | 124200 | 17065219800 | 41250 | 41200 | 41250 | 41200 | 544 |
| 407 | 20230821 | 124100 | 17042786100 | 41200 | 41200 | 41200 | 41200 | 70 |
| 408 | 20230821 | 124000 | 17039902100 | 41200 | 41250 | 41250 | 41200 | 146 |
| 409 | 20230821 | 123900 | 17033886800 | 41250 | 41200 | 41250 | 41200 | 53 |
| 410 | 20230821 | 123800 | 17031700950 | 41200 | 41200 | 41250 | 41200 | 251 |
| 411 | 20230821 | 123700 | 17021349700 | 41200 | 41200 | 41250 | 41200 | 51 |
| 412 | 20230821 | 123600 | 17019246450 | 41250 | 41150 | 41250 | 41150 | 470 |
| 413 | 20230821 | 123500 | 16999866000 | 41150 | 41100 | 41150 | 41100 | 97 |
| 414 | 20230821 | 123400 | 16995874750 | 41100 | 41100 | 41150 | 41100 | 123 |
| 415 | 20230821 | 123300 | 16990819400 | 41100 | 41150 | 41150 | 41100 | 978 |
| 416 | 20230821 | 123200 | 16950618650 | 41150 | 41150 | 41150 | 41050 | 1121 |
| 417 | 20230821 | 123100 | 16904545350 | 41200 | 41250 | 41250 | 41200 | 363 |
| 418 | 20230821 | 123000 | 16889576650 | 41250 | 41350 | 41350 | 41250 | 883 |
| 419 | 20230821 | 122900 | 16853131050 | 41350 | 41350 | 41350 | 41300 | 72 |
| 420 | 20230821 | 122800 | 16850154350 | 41350 | 41300 | 41350 | 41300 | 861 |
| 421 | 20230821 | 122700 | 16814567450 | 41250 | 41150 | 41250 | 41150 | 663 |
| 422 | 20230821 | 122600 | 16787239850 | 41150 | 41150 | 41150 | 41150 | 85 |
| 423 | 20230821 | 122500 | 16783742100 | 41150 | 41150 | 41150 | 41150 | 196 |
| 424 | 20230821 | 122400 | 16775676700 | 41150 | 41100 | 41150 | 41100 | 773 |
| 425 | 20230821 | 122300 | 16743875600 | 41050 | 41150 | 41150 | 41050 | 3274 |
| 426 | 20230821 | 122200 | 16609451350 | 41150 | 41200 | 41200 | 41150 | 215 |
| 427 | 20230821 | 122100 | 16600603800 | 41200 | 41250 | 41250 | 41200 | 210 |
| 428 | 20230821 | 122000 | 16591951750 | 41200 | 41250 | 41250 | 41200 | 117 |
| 429 | 20230821 | 121900 | 16587131300 | 41250 | 41250 | 41250 | 41250 | 8 |
| 430 | 20230821 | 121800 | 16586801300 | 41250 | 41250 | 41250 | 41250 | 155 |
| 431 | 20230821 | 121700 | 16580407550 | 41150 | 41400 | 41400 | 41150 | 800 |
| 432 | 20230821 | 121600 | 16547384200 | 41400 | 41200 | 41400 | 41200 | 1171 |
| 433 | 20230821 | 121500 | 16498968000 | 41200 | 41200 | 41200 | 41100 | 1295 |
| 434 | 20230821 | 121400 | 16445686800 | 41200 | 41200 | 41200 | 41200 | 38 |
| 435 | 20230821 | 121300 | 16444121200 | 41250 | 41300 | 41300 | 41200 | 554 |
| 436 | 20230821 | 121200 | 16421275900 | 41300 | 41300 | 41300 | 41300 | 151 |
| 437 | 20230821 | 121100 | 16415039600 | 41250 | 41350 | 41350 | 41250 | 513 |
| 438 | 20230821 | 121000 | 16393852250 | 41350 | 41350 | 41400 | 41350 | 75 |
| 439 | 20230821 | 120900 | 16390747850 | 41350 | 41400 | 41400 | 41350 | 310 |
| 440 | 20230821 | 120800 | 16377924950 | 41450 | 41450 | 41450 | 41450 | 237 |
| 441 | 20230821 | 120700 | 16368101300 | 41450 | 41500 | 41500 | 41450 | 282 |
| 442 | 20230821 | 120600 | 16356410900 | 41500 | 41500 | 41550 | 41500 | 326 |
| 443 | 20230821 | 120500 | 16342881850 | 41500 | 41500 | 41500 | 41500 | 170 |
| 444 | 20230821 | 120400 | 16335826850 | 41500 | 41500 | 41550 | 41500 | 201 |
| 445 | 20230821 | 120300 | 16327481650 | 41500 | 41500 | 41500 | 41500 | 550 |
| 446 | 20230821 | 120200 | 16304656650 | 41550 | 41500 | 41550 | 41500 | 168 |
| 447 | 20230821 | 120100 | 16297684300 | 41550 | 41500 | 41550 | 41450 | 430 |
| 448 | 20230821 | 120000 | 16279844300 | 41500 | 41500 | 41550 | 41450 | 1500 |
| 449 | 20230821 | 115900 | 16217593350 | 41500 | 41450 | 41500 | 41450 | 526 |
| 450 | 20230821 | 115800 | 16195785500 | 41400 | 41400 | 41400 | 41350 | 667 |
| 451 | 20230821 | 115700 | 16168177050 | 41400 | 41400 | 41400 | 41400 | 228 |
| 452 | 20230821 | 115600 | 16158737850 | 41400 | 41400 | 41450 | 41400 | 555 |
| 453 | 20230821 | 115500 | 16135737550 | 41450 | 41400 | 41450 | 41400 | 102 |
| 454 | 20230821 | 115400 | 16131510250 | 41400 | 41450 | 41450 | 41400 | 147 |
| 455 | 20230821 | 115300 | 16125422100 | 41450 | 41400 | 41450 | 41400 | 223 |
| 456 | 20230821 | 115200 | 16116187500 | 41400 | 41400 | 41450 | 41400 | 581 |
| 457 | 20230821 | 115100 | 16092108700 | 41400 | 41400 | 41550 | 41400 | 1975 |
| 458 | 20230821 | 115000 | 16010200150 | 41400 | 41350 | 41400 | 41350 | 400 |
| 459 | 20230821 | 114900 | 15993650100 | 41350 | 41300 | 41350 | 41300 | 300 |
| 460 | 20230821 | 114800 | 15981249300 | 41300 | 41300 | 41300 | 41250 | 879 |
| 461 | 20230821 | 114700 | 15944961300 | 41300 | 41300 | 41300 | 41300 | 58 |
| 462 | 20230821 | 114600 | 15942565900 | 41300 | 41250 | 41300 | 41250 | 831 |
| 463 | 20230821 | 114500 | 15908266950 | 41250 | 41150 | 41250 | 41150 | 589 |
| 464 | 20230821 | 114400 | 15883988950 | 41150 | 41000 | 41300 | 41000 | 1065 |
| 465 | 20230821 | 114300 | 15840087950 | 41000 | 41150 | 41150 | 41000 | 1611 |
| 466 | 20230821 | 114200 | 15774003150 | 41100 | 41200 | 41200 | 41050 | 2647 |
| 467 | 20230821 | 114100 | 15665175950 | 41250 | 41250 | 41250 | 41250 | 595 |
| 468 | 20230821 | 114000 | 15640632200 | 41250 | 41300 | 41400 | 41250 | 1149 |
| 469 | 20230821 | 113900 | 15593160350 | 41350 | 41350 | 41400 | 41300 | 1028 |
| 470 | 20230821 | 113800 | 15550639450 | 41350 | 41350 | 41350 | 41300 | 406 |
| 471 | 20230821 | 113700 | 15533856500 | 41400 | 41450 | 41450 | 41400 | 171 |
| 472 | 20230821 | 113600 | 15526776900 | 41450 | 41450 | 41450 | 41400 | 130 |
| 473 | 20230821 | 113500 | 15521389000 | 41400 | 41500 | 41500 | 41400 | 188 |
| 474 | 20230821 | 113400 | 15513600400 | 41500 | 41400 | 41500 | 41400 | 1277 |
| 475 | 20230821 | 113300 | 15460683150 | 41400 | 41400 | 41400 | 41300 | 770 |
| 476 | 20230821 | 113200 | 15428849400 | 41400 | 41450 | 41450 | 41400 | 605 |
| 477 | 20230821 | 113100 | 15403797400 | 41450 | 41500 | 41500 | 41450 | 1452 |
| 478 | 20230821 | 113000 | 15343611800 | 41500 | 41500 | 41550 | 41450 | 263 |
| 479 | 20230821 | 112900 | 15332693500 | 41450 | 41550 | 41550 | 41450 | 1272 |
| 480 | 20230821 | 112800 | 15279927800 | 41500 | 41350 | 41550 | 41350 | 1373 |
| 481 | 20230821 | 112700 | 15222958250 | 41350 | 41400 | 41400 | 41350 | 565 |
| 482 | 20230821 | 112600 | 15199575050 | 41400 | 41400 | 41450 | 41400 | 288 |
| 483 | 20230821 | 112500 | 15187644350 | 41400 | 41550 | 41550 | 41350 | 462 |
| 484 | 20230821 | 112400 | 15168507100 | 41600 | 41650 | 41650 | 41550 | 567 |
| 485 | 20230821 | 112300 | 15144921000 | 41600 | 41300 | 41850 | 41300 | 12169 |
| 486 | 20230821 | 112200 | 14637387100 | 41350 | 41300 | 41400 | 41250 | 1914 |
| 487 | 20230821 | 112100 | 14558356800 | 41300 | 41500 | 41600 | 41300 | 2097 |
| 488 | 20230821 | 112000 | 14471503600 | 41500 | 41400 | 41500 | 41400 | 623 |
| 489 | 20230821 | 111900 | 14445673350 | 41500 | 41500 | 41550 | 41350 | 2050 |
| 490 | 20230821 | 111800 | 14360736600 | 41550 | 41700 | 41700 | 41550 | 508 |
| 491 | 20230821 | 111700 | 14339594500 | 41650 | 41650 | 41700 | 41650 | 1650 |
| 492 | 20230821 | 111600 | 14270836500 | 41650 | 41550 | 41700 | 41500 | 3572 |
| 493 | 20230821 | 111500 | 14122181850 | 41550 | 41550 | 41650 | 41500 | 1691 |
| 494 | 20230821 | 111400 | 14051841350 | 41550 | 41550 | 41600 | 41300 | 1920 |
| 495 | 20230821 | 111300 | 13972217000 | 41550 | 41650 | 41650 | 41550 | 616 |
| 496 | 20230821 | 111200 | 13946612550 | 41600 | 41700 | 41700 | 41600 | 923 |
| 497 | 20230821 | 111100 | 13908173950 | 41700 | 41700 | 41750 | 41600 | 2532 |
| 498 | 20230821 | 111000 | 13802574650 | 41700 | 41750 | 41750 | 41650 | 2286 |
| 499 | 20230821 | 110900 | 13707243000 | 41700 | 41700 | 41750 | 41700 | 3787 |
| 500 | 20230821 | 110800 | 13549237750 | 41650 | 41650 | 41700 | 41550 | 3730 |
| 501 | 20230821 | 110700 | 13393937850 | 41650 | 41350 | 41650 | 41300 | 15842 |
| 502 | 20230821 | 110600 | 12736782800 | 41300 | 41300 | 41350 | 41300 | 936 |
| 503 | 20230821 | 110500 | 12698121900 | 41300 | 41300 | 41350 | 41250 | 2608 |
| 504 | 20230821 | 110400 | 12590418300 | 41300 | 41300 | 41300 | 41250 | 891 |
| 505 | 20230821 | 110300 | 12553632650 | 41300 | 41250 | 41300 | 41250 | 1355 |
| 506 | 20230821 | 110200 | 12497695050 | 41250 | 41250 | 41250 | 41200 | 1768 |
| 507 | 20230821 | 110100 | 12424785250 | 41200 | 41150 | 41200 | 41100 | 2305 |
| 508 | 20230821 | 110000 | 12329854200 | 41150 | 41100 | 41150 | 41050 | 766 |
| 509 | 20230821 | 105900 | 12298348450 | 41050 | 41000 | 41050 | 40850 | 713 |
| 510 | 20230821 | 105800 | 12269145250 | 40950 | 41150 | 41150 | 40950 | 573 |
| 511 | 20230821 | 105700 | 12245619650 | 41200 | 40850 | 41200 | 40850 | 3602 |
| 512 | 20230821 | 105600 | 12097797250 | 40850 | 40900 | 40900 | 40850 | 595 |
| 513 | 20230821 | 105500 | 12073489000 | 40900 | 40950 | 41000 | 40900 | 1648 |
| 514 | 20230821 | 105400 | 12006022150 | 41000 | 40650 | 41000 | 40650 | 3007 |
| 515 | 20230821 | 105300 | 11883245500 | 40650 | 40650 | 40700 | 40550 | 755 |
| 516 | 20230821 | 105200 | 11852568700 | 40650 | 40700 | 40700 | 40550 | 2234 |
| 517 | 20230821 | 105100 | 11761927350 | 40550 | 40700 | 40750 | 40550 | 3298 |
| 518 | 20230821 | 105000 | 11627987550 | 40700 | 40750 | 40750 | 40700 | 718 |
| 519 | 20230821 | 104900 | 11598742050 | 40750 | 40800 | 40800 | 40750 | 1578 |
| 520 | 20230821 | 104800 | 11534375900 | 40800 | 40800 | 40800 | 40750 | 560 |
| 521 | 20230821 | 104700 | 11511537950 | 40800 | 40750 | 40850 | 40750 | 431 |
| 522 | 20230821 | 104600 | 11493952450 | 40850 | 40750 | 40850 | 40750 | 314 |
| 523 | 20230821 | 104500 | 11481142250 | 40750 | 40750 | 40850 | 40700 | 1067 |
| 524 | 20230821 | 104400 | 11437617550 | 40750 | 40750 | 40800 | 40700 | 347 |
| 525 | 20230821 | 104300 | 11423482000 | 40750 | 40850 | 40850 | 40750 | 934 |
| 526 | 20230821 | 104200 | 11385342450 | 40850 | 40700 | 40900 | 40700 | 1636 |
| 527 | 20230821 | 104100 | 11318578800 | 40700 | 40800 | 40800 | 40700 | 1003 |
| 528 | 20230821 | 104000 | 11277701750 | 40800 | 40850 | 40850 | 40800 | 342 |
| 529 | 20230821 | 103900 | 11263746500 | 40850 | 40850 | 40900 | 40850 | 608 |
| 530 | 20230821 | 103800 | 11238909600 | 40850 | 40800 | 40850 | 40800 | 577 |
| 531 | 20230821 | 103700 | 11215347800 | 40800 | 40850 | 40900 | 40800 | 328 |
| 532 | 20230821 | 103600 | 11201954000 | 40850 | 40750 | 40850 | 40750 | 404 |
| 533 | 20230821 | 103500 | 11185480900 | 40750 | 40750 | 40850 | 40700 | 588 |
| 534 | 20230821 | 103400 | 11161515150 | 40700 | 40800 | 40800 | 40700 | 3310 |
| 535 | 20230821 | 103300 | 11026723300 | 40800 | 40800 | 41000 | 40800 | 1855 |
| 536 | 20230821 | 103200 | 10950870500 | 40800 | 40850 | 40850 | 40650 | 2355 |
| 537 | 20230821 | 103100 | 10854874200 | 40850 | 40950 | 40950 | 40850 | 1209 |
| 538 | 20230821 | 103000 | 10805440000 | 40950 | 41000 | 41000 | 40950 | 1392 |
| 539 | 20230821 | 102900 | 10748414200 | 41000 | 41050 | 41050 | 41000 | 631 |
| 540 | 20230821 | 102800 | 10722539800 | 41150 | 41150 | 41150 | 41050 | 956 |
| 541 | 20230821 | 102700 | 10683262500 | 41150 | 41100 | 41200 | 41100 | 293 |
| 542 | 20230821 | 102600 | 10671206400 | 41200 | 41100 | 41200 | 41100 | 339 |
| 543 | 20230821 | 102500 | 10657257000 | 41100 | 41100 | 41200 | 41100 | 439 |
| 544 | 20230821 | 102400 | 10639213900 | 41150 | 41050 | 41200 | 41050 | 905 |
| 545 | 20230821 | 102300 | 10601983050 | 41050 | 41100 | 41150 | 41050 | 446 |
| 546 | 20230821 | 102200 | 10583657800 | 41100 | 41400 | 41400 | 41100 | 698 |
| 547 | 20230821 | 102100 | 10554875400 | 41350 | 41400 | 41400 | 41350 | 525 |
| 548 | 20230821 | 102000 | 10533148150 | 41400 | 41350 | 41450 | 41350 | 2012 |
| 549 | 20230821 | 101900 | 10449839050 | 41350 | 41350 | 41350 | 41300 | 621 |
| 550 | 20230821 | 101800 | 10424175050 | 41350 | 41200 | 41400 | 41200 | 1704 |
| 551 | 20230821 | 101700 | 10353777800 | 41200 | 41050 | 41250 | 41050 | 791 |
| 552 | 20230821 | 101600 | 10321209600 | 41050 | 41050 | 41150 | 40950 | 2374 |
| 553 | 20230821 | 101500 | 10223723500 | 41050 | 41150 | 41150 | 41050 | 319 |
| 554 | 20230821 | 101400 | 10210624950 | 41200 | 41150 | 41300 | 41000 | 2405 |
| 555 | 20230821 | 101300 | 10111831350 | 41150 | 41150 | 41200 | 41000 | 1926 |
| 556 | 20230821 | 101200 | 10032625050 | 41150 | 41150 | 41200 | 41100 | 336 |
| 557 | 20230821 | 101100 | 10018798750 | 41200 | 41300 | 41300 | 41100 | 768 |
| 558 | 20230821 | 101000 | 9987183500 | 41350 | 41450 | 41450 | 41350 | 315 |
| 559 | 20230821 | 100900 | 9974156850 | 41400 | 41450 | 41500 | 41100 | 2418 |
| 560 | 20230821 | 100800 | 9874134850 | 41450 | 41250 | 41450 | 41250 | 5122 |
| 561 | 20230821 | 100700 | 9662231800 | 41250 | 41250 | 41250 | 41100 | 1258 |
| 562 | 20230821 | 100600 | 9610384650 | 41300 | 41100 | 41300 | 41050 | 3016 |
| 563 | 20230821 | 100500 | 9486171350 | 41100 | 41150 | 41200 | 41100 | 1094 |
| 564 | 20230821 | 100400 | 9441166400 | 41200 | 41300 | 41300 | 41150 | 699 |
| 565 | 20230821 | 100300 | 9412346050 | 41300 | 41300 | 41350 | 41250 | 956 |
| 566 | 20230821 | 100200 | 9372864250 | 41300 | 41150 | 41300 | 41150 | 2355 |
| 567 | 20230821 | 100100 | 9275734950 | 41100 | 41150 | 41200 | 41050 | 1770 |
| 568 | 20230821 | 100000 | 9202940950 | 41200 | 41150 | 41300 | 41150 | 1810 |
| 569 | 20230821 | 095900 | 9128302350 | 41100 | 41250 | 41250 | 41100 | 2151 |
| 570 | 20230821 | 095800 | 9039750850 | 41300 | 41450 | 41450 | 41300 | 1460 |
| 571 | 20230821 | 095700 | 8979342450 | 41450 | 41450 | 41500 | 41400 | 3290 |
| 572 | 20230821 | 095600 | 8843004700 | 41450 | 41300 | 41450 | 41250 | 6209 |
| 573 | 20230821 | 095500 | 8586251200 | 41250 | 41100 | 41300 | 41100 | 4382 |
| 574 | 20230821 | 095400 | 8405625650 | 41100 | 41150 | 41200 | 41000 | 2917 |
| 575 | 20230821 | 095300 | 8285782250 | 41150 | 41150 | 41150 | 41100 | 1660 |
| 576 | 20230821 | 095200 | 8217493600 | 41100 | 41000 | 41200 | 40950 | 3019 |
| 577 | 20230821 | 095100 | 8093487000 | 41050 | 41250 | 41250 | 41000 | 6938 |
| 578 | 20230821 | 095000 | 7807935600 | 41250 | 41200 | 41250 | 41150 | 4675 |
| 579 | 20230821 | 094900 | 7615167650 | 41200 | 40900 | 41200 | 40900 | 6353 |
| 580 | 20230821 | 094800 | 7354422350 | 40900 | 40900 | 40950 | 40900 | 3334 |
| 581 | 20230821 | 094700 | 7217975500 | 40900 | 40700 | 40950 | 40700 | 6150 |
| 582 | 20230821 | 094600 | 6966748600 | 40700 | 40700 | 40750 | 40700 | 1307 |
| 583 | 20230821 | 094500 | 6913518750 | 40700 | 40650 | 40700 | 40600 | 2570 |
| 584 | 20230821 | 094400 | 6808994550 | 40600 | 40550 | 40650 | 40550 | 1255 |
| 585 | 20230821 | 094300 | 6758015400 | 40550 | 40450 | 40600 | 40400 | 1730 |
| 586 | 20230821 | 094200 | 6687989600 | 40450 | 40650 | 40700 | 40400 | 3249 |
| 587 | 20230821 | 094100 | 6556289350 | 40700 | 40500 | 40700 | 40500 | 6160 |
| 588 | 20230821 | 094000 | 6305961350 | 40550 | 40550 | 40550 | 40400 | 4455 |
| 589 | 20230821 | 093900 | 6125451950 | 40450 | 40250 | 40500 | 40250 | 9074 |
| 590 | 20230821 | 093800 | 5758905600 | 40250 | 40350 | 40350 | 40200 | 1343 |
| 591 | 20230821 | 093700 | 5704783400 | 40350 | 40100 | 40350 | 40050 | 6076 |
| 592 | 20230821 | 093600 | 5460586650 | 40100 | 40100 | 40100 | 40100 | 1078 |
| 593 | 20230821 | 093500 | 5417358850 | 40100 | 40100 | 40100 | 40000 | 1029 |
| 594 | 20230821 | 093400 | 5376139750 | 40100 | 40150 | 40150 | 40050 | 1410 |
| 595 | 20230821 | 093300 | 5319602950 | 40150 | 40100 | 40150 | 40100 | 791 |
| 596 | 20230821 | 093200 | 5287876400 | 40100 | 40100 | 40100 | 40050 | 515 |
| 597 | 20230821 | 093100 | 5267238150 | 40050 | 40050 | 40150 | 40050 | 1151 |
| 598 | 20230821 | 093000 | 5221104200 | 40100 | 40200 | 40250 | 40050 | 1735 |
| 599 | 20230821 | 092900 | 5151426550 | 40200 | 40200 | 40300 | 40150 | 4021 |
| 600 | 20230821 | 092800 | 4989690500 | 40200 | 40350 | 40350 | 40150 | 2795 |
| 601 | 20230821 | 092700 | 4877146900 | 40350 | 40150 | 40350 | 40150 | 4487 |
| 602 | 20230821 | 092600 | 4696662550 | 40150 | 40200 | 40250 | 40050 | 4684 |
| 603 | 20230821 | 092500 | 4508476900 | 40200 | 39850 | 40250 | 39750 | 10609 |
| 604 | 20230821 | 092400 | 4084205100 | 39850 | 39850 | 39900 | 39800 | 1928 |
| 605 | 20230821 | 092300 | 4007386500 | 39900 | 39800 | 39900 | 39750 | 3077 |
| 606 | 20230821 | 092200 | 3884853750 | 39750 | 39750 | 39750 | 39700 | 918 |
| 607 | 20230821 | 092100 | 3848372200 | 39700 | 39800 | 39850 | 39650 | 2826 |
| 608 | 20230821 | 092000 | 3736019000 | 39800 | 39700 | 40000 | 39700 | 9427 |
| 609 | 20230821 | 091900 | 3360499600 | 39650 | 39400 | 39650 | 39400 | 4539 |
| 610 | 20230821 | 091800 | 3181108500 | 39450 | 39350 | 39450 | 39300 | 1457 |
| 611 | 20230821 | 091700 | 3123715650 | 39350 | 39300 | 39350 | 39300 | 1445 |
| 612 | 20230821 | 091600 | 3066902500 | 39300 | 39150 | 39300 | 39150 | 1703 |
| 613 | 20230821 | 091500 | 3000115700 | 39150 | 39200 | 39200 | 39100 | 1563 |
| 614 | 20230821 | 091400 | 2938916450 | 39150 | 39200 | 39200 | 39150 | 505 |
| 615 | 20230821 | 091300 | 2919130450 | 39200 | 39050 | 39200 | 39050 | 1174 |
| 616 | 20230821 | 091200 | 2873203550 | 39050 | 39350 | 39400 | 39000 | 2202 |
| 617 | 20230821 | 091100 | 2786875000 | 39400 | 38900 | 39450 | 38850 | 2629 |
| 618 | 20230821 | 091000 | 2684023300 | 38900 | 39150 | 39150 | 38900 | 3673 |
| 619 | 20230821 | 090900 | 2540691550 | 39150 | 39150 | 39150 | 39050 | 2701 |
| 620 | 20230821 | 090800 | 2435054350 | 39150 | 39450 | 39450 | 39150 | 4610 |
| 621 | 20230821 | 090700 | 2253820600 | 39450 | 39400 | 39450 | 39350 | 3167 |
| 622 | 20230821 | 090600 | 2129008400 | 39400 | 39600 | 39600 | 39350 | 4145 |
| 623 | 20230821 | 090500 | 1965476850 | 39600 | 39550 | 39800 | 39400 | 8811 |
| 624 | 20230821 | 090400 | 1616576400 | 39550 | 39250 | 39550 | 39250 | 7004 |
| 625 | 20230821 | 090300 | 1340481550 | 39250 | 39300 | 39300 | 39200 | 1690 |
| 626 | 20230821 | 090200 | 1274115950 | 39300 | 39250 | 39350 | 39050 | 4534 |
| 627 | 20230821 | 090100 | 1096277200 | 39250 | 39200 | 39550 | 39100 | 11144 |
| 628 | 20230821 | 090000 | 657547200 | 39050 | 38400 | 39200 | 38400 | 16570 |