33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 3 | 20230821 | 191700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20230821 | 191600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20230821 | 191500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20230821 | 191400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20230821 | 191300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20230821 | 191200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20230821 | 191100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20230821 | 191000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20230821 | 190900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20230821 | 190800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20230821 | 190700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20230821 | 190600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20230821 | 190500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20230821 | 190400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20230821 | 190300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20230821 | 190200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20230821 | 190100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20230821 | 190000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20230821 | 185900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20230821 | 185800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20230821 | 185700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20230821 | 185600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20230821 | 185500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20230821 | 185400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20230821 | 185300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20230821 | 185200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20230821 | 185100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20230821 | 185000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20230821 | 184900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20230821 | 184800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 33 | 20230821 | 184700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20230821 | 184600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20230821 | 184500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20230821 | 184400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20230821 | 184300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20230821 | 184200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20230821 | 184100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20230821 | 184000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20230821 | 183900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20230821 | 183800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20230821 | 183700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20230821 | 183600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20230821 | 183500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20230821 | 183400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20230821 | 183300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20230821 | 183200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20230821 | 183100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20230821 | 183000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20230821 | 182900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20230821 | 182800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20230821 | 182700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20230821 | 182600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20230821 | 182500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20230821 | 182400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20230821 | 182300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20230821 | 182200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20230821 | 182100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20230821 | 182000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20230821 | 181900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20230821 | 181800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 63 | 20230821 | 181700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20230821 | 181600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20230821 | 181500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20230821 | 181400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20230821 | 181300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20230821 | 181200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20230821 | 181100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20230821 | 181000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20230821 | 180900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20230821 | 180800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20230821 | 180700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20230821 | 180600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20230821 | 180500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20230821 | 180400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20230821 | 180300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20230821 | 180200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20230821 | 180100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20230821 | 180000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20230821 | 175900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20230821 | 175800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20230821 | 175700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20230821 | 175600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20230821 | 175500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20230821 | 175400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20230821 | 175300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20230821 | 175200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20230821 | 175100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20230821 | 175000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20230821 | 174900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20230821 | 174800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 93 | 20230821 | 174700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20230821 | 174600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20230821 | 174500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20230821 | 174400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20230821 | 174300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20230821 | 174200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20230821 | 174100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20230821 | 174000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20230821 | 173900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20230821 | 173800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20230821 | 173700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20230821 | 173600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20230821 | 173500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20230821 | 173400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20230821 | 173300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20230821 | 173200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20230821 | 173100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20230821 | 173000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20230821 | 172900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20230821 | 172800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20230821 | 172700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20230821 | 172600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20230821 | 172500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20230821 | 172400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20230821 | 172300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20230821 | 172200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20230821 | 172100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20230821 | 172000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20230821 | 171900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20230821 | 171800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 123 | 20230821 | 171700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20230821 | 171600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20230821 | 171500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20230821 | 171400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20230821 | 171300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20230821 | 171200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20230821 | 171100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20230821 | 171000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20230821 | 170900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20230821 | 170800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20230821 | 170700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20230821 | 170600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20230821 | 170500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20230821 | 170400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20230821 | 170300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20230821 | 170200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20230821 | 170100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20230821 | 170000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20230821 | 165900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20230821 | 165800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20230821 | 165700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20230821 | 165600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20230821 | 165500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20230821 | 165400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20230821 | 165300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20230821 | 165200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20230821 | 165100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20230821 | 165000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20230821 | 164900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20230821 | 164800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 153 | 20230821 | 164700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20230821 | 164600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20230821 | 164500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20230821 | 164400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20230821 | 164300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20230821 | 164200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20230821 | 164100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20230821 | 164000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20230821 | 163900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20230821 | 163800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20230821 | 163700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20230821 | 163600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20230821 | 163500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20230821 | 163400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20230821 | 163300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20230821 | 163200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20230821 | 163100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20230821 | 163000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20230821 | 162900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20230821 | 162800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20230821 | 162700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20230821 | 162600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20230821 | 162500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20230821 | 162400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20230821 | 162300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20230821 | 162200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20230821 | 162100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20230821 | 162000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20230821 | 161900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20230821 | 161800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 183 | 20230821 | 161700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20230821 | 161600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20230821 | 161500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20230821 | 161400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20230821 | 161300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20230821 | 161200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20230821 | 161100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20230821 | 161000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20230821 | 160900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20230821 | 160800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20230821 | 160700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20230821 | 160600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20230821 | 160500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20230821 | 160400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20230821 | 160300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20230821 | 160200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20230821 | 160100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20230821 | 160000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20230821 | 155900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20230821 | 155800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20230821 | 155700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20230821 | 155600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20230821 | 155500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20230821 | 155400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20230821 | 155300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20230821 | 155200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20230821 | 155100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20230821 | 155000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20230821 | 154900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20230821 | 154800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 213 | 20230821 | 154700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20230821 | 154600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20230821 | 154500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20230821 | 154400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20230821 | 154300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20230821 | 154200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20230821 | 154100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20230821 | 154000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20230821 | 153900 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20230821 | 153800 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20230821 | 153700 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20230821 | 153600 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20230821 | 153500 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20230821 | 153400 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20230821 | 153300 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20230821 | 153200 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20230821 | 153100 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20230821 | 153000 | 6011883000 | 39550 | 39550 | 39550 | 39550 | 2468 |
| 231 | 20230821 | 152900 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230821 | 152800 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230821 | 152700 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230821 | 152600 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230821 | 152500 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230821 | 152400 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230821 | 152300 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230821 | 152200 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230821 | 152100 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230821 | 152000 | 5914273600 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230821 | 151900 | 5914273600 | 39700 | 39750 | 39750 | 39650 | 983 |
| 242 | 20230821 | 151800 | 5875268300 | 39750 | 39800 | 39800 | 39700 | 806 |
| 243 | 20230821 | 151700 | 5843266700 | 39750 | 39750 | 39800 | 39750 | 772 |
| 244 | 20230821 | 151600 | 5812572650 | 39800 | 39850 | 39850 | 39750 | 493 |
| 245 | 20230821 | 151500 | 5792954350 | 39850 | 39900 | 39900 | 39850 | 474 |
| 246 | 20230821 | 151400 | 5774062050 | 39900 | 39900 | 39900 | 39900 | 1 |
| 247 | 20230821 | 151300 | 5774022150 | 39850 | 39850 | 39900 | 39850 | 236 |
| 248 | 20230821 | 151200 | 5764606250 | 39900 | 39850 | 39900 | 39850 | 225 |
| 249 | 20230821 | 151100 | 5755633150 | 39800 | 39900 | 39950 | 39800 | 1213 |
| 250 | 20230821 | 151000 | 5707243700 | 39900 | 39950 | 39950 | 39900 | 579 |
| 251 | 20230821 | 150900 | 5684113800 | 39950 | 39950 | 39950 | 39950 | 494 |
| 252 | 20230821 | 150800 | 5664378500 | 39950 | 39950 | 39950 | 39950 | 91 |
| 253 | 20230821 | 150700 | 5660743050 | 40000 | 40000 | 40000 | 39950 | 37 |
| 254 | 20230821 | 150600 | 5659264550 | 40000 | 39900 | 40000 | 39900 | 970 |
| 255 | 20230821 | 150500 | 5620535150 | 39900 | 39900 | 39900 | 39900 | 461 |
| 256 | 20230821 | 150400 | 5602141250 | 39900 | 39950 | 39950 | 39900 | 518 |
| 257 | 20230821 | 150300 | 5581472350 | 39950 | 39950 | 39950 | 39950 | 25 |
| 258 | 20230821 | 150200 | 5580473600 | 39950 | 39950 | 39950 | 39950 | 52 |
| 259 | 20230821 | 150100 | 5578396200 | 39950 | 39900 | 39950 | 39900 | 24 |
| 260 | 20230821 | 150000 | 5577438450 | 39900 | 39900 | 39950 | 39900 | 179 |
| 261 | 20230821 | 145900 | 5570295100 | 39900 | 39850 | 39900 | 39850 | 651 |
| 262 | 20230821 | 145800 | 5544324200 | 39850 | 39850 | 39850 | 39800 | 755 |
| 263 | 20230821 | 145700 | 5514238500 | 39850 | 39850 | 39850 | 39850 | 5 |
| 264 | 20230821 | 145600 | 5514039250 | 39850 | 39800 | 39850 | 39800 | 15 |
| 265 | 20230821 | 145500 | 5513441750 | 39850 | 39850 | 39850 | 39850 | 36 |
| 266 | 20230821 | 145400 | 5512007150 | 39900 | 39800 | 39900 | 39800 | 73 |
| 267 | 20230821 | 145300 | 5509100850 | 39900 | 39800 | 39900 | 39800 | 101 |
| 268 | 20230821 | 145200 | 5505080950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 269 | 20230821 | 145100 | 5505080950 | 39900 | 39900 | 39900 | 39850 | 550 |
| 270 | 20230821 | 145000 | 5483140450 | 39900 | 39900 | 39900 | 39900 | 100 |
| 271 | 20230821 | 144900 | 5479150450 | 39900 | 39850 | 39900 | 39800 | 230 |
| 272 | 20230821 | 144800 | 5469991300 | 39850 | 39850 | 39850 | 39850 | 131 |
| 273 | 20230821 | 144700 | 5464770950 | 39900 | 39900 | 39900 | 39900 | 32 |
| 274 | 20230821 | 144600 | 5463494150 | 39900 | 39950 | 39950 | 39900 | 387 |
| 275 | 20230821 | 144500 | 5448052300 | 39900 | 39900 | 39900 | 39900 | 147 |
| 276 | 20230821 | 144400 | 5442187000 | 39900 | 39900 | 39950 | 39900 | 137 |
| 277 | 20230821 | 144300 | 5436720650 | 39900 | 39950 | 39950 | 39900 | 495 |
| 278 | 20230821 | 144200 | 5416970000 | 39800 | 39900 | 39950 | 39800 | 1088 |
| 279 | 20230821 | 144100 | 5373566650 | 39950 | 40000 | 40000 | 39950 | 459 |
| 280 | 20230821 | 144000 | 5355206700 | 40050 | 39900 | 40050 | 39900 | 603 |
| 281 | 20230821 | 143900 | 5331107250 | 39950 | 39800 | 39950 | 39800 | 706 |
| 282 | 20230821 | 143800 | 5302953350 | 39850 | 39750 | 39850 | 39750 | 521 |
| 283 | 20230821 | 143700 | 5282222500 | 39750 | 39750 | 39750 | 39700 | 656 |
| 284 | 20230821 | 143600 | 5256164850 | 39700 | 39700 | 39700 | 39700 | 185 |
| 285 | 20230821 | 143500 | 5248820350 | 39700 | 39700 | 39700 | 39700 | 51 |
| 286 | 20230821 | 143400 | 5246795650 | 39700 | 39700 | 39700 | 39650 | 1155 |
| 287 | 20230821 | 143300 | 5200949700 | 39700 | 39800 | 39800 | 39700 | 1133 |
| 288 | 20230821 | 143200 | 5155910950 | 39800 | 39800 | 39800 | 39800 | 50 |
| 289 | 20230821 | 143100 | 5153920950 | 39800 | 39850 | 39850 | 39800 | 32 |
| 290 | 20230821 | 143000 | 5152646250 | 39800 | 39750 | 39850 | 39750 | 130 |
| 291 | 20230821 | 142900 | 5147472700 | 39800 | 39850 | 39850 | 39750 | 3126 |
| 292 | 20230821 | 142800 | 5023015250 | 39900 | 39950 | 39950 | 39850 | 769 |
| 293 | 20230821 | 142700 | 4992332750 | 39950 | 39950 | 39950 | 39950 | 57 |
| 294 | 20230821 | 142600 | 4990055600 | 39950 | 39950 | 39950 | 39950 | 242 |
| 295 | 20230821 | 142500 | 4980387700 | 39950 | 39900 | 39950 | 39900 | 68 |
| 296 | 20230821 | 142400 | 4977674400 | 39900 | 39900 | 39900 | 39900 | 77 |
| 297 | 20230821 | 142300 | 4974602100 | 39950 | 39950 | 39950 | 39900 | 5 |
| 298 | 20230821 | 142200 | 4974402500 | 39900 | 39900 | 39900 | 39900 | 344 |
| 299 | 20230821 | 142100 | 4960676900 | 39900 | 39850 | 39900 | 39850 | 143 |
| 300 | 20230821 | 142000 | 4954975750 | 39850 | 39900 | 39900 | 39850 | 82 |
| 301 | 20230821 | 141900 | 4951706400 | 39950 | 39900 | 39950 | 39900 | 106 |
| 302 | 20230821 | 141800 | 4947476850 | 40000 | 40000 | 40000 | 40000 | 0 |
| 303 | 20230821 | 141700 | 4947476850 | 40000 | 40000 | 40000 | 39850 | 77 |
| 304 | 20230821 | 141600 | 4944407750 | 40000 | 40000 | 40000 | 39850 | 121 |
| 305 | 20230821 | 141500 | 4939582100 | 39950 | 39900 | 40000 | 39850 | 276 |
| 306 | 20230821 | 141400 | 4928567950 | 40000 | 39900 | 40000 | 39850 | 1378 |
| 307 | 20230821 | 141300 | 4873645650 | 40000 | 39900 | 40000 | 39900 | 65 |
| 308 | 20230821 | 141200 | 4871052050 | 39900 | 39950 | 39950 | 39850 | 3166 |
| 309 | 20230821 | 141100 | 4744723100 | 40050 | 39950 | 40050 | 39950 | 128 |
| 310 | 20230821 | 141000 | 4739609400 | 40000 | 40000 | 40000 | 39950 | 712 |
| 311 | 20230821 | 140900 | 4711162200 | 40000 | 40050 | 40050 | 40000 | 1465 |
| 312 | 20230821 | 140800 | 4652559850 | 40100 | 40100 | 40100 | 40100 | 6 |
| 313 | 20230821 | 140700 | 4652319250 | 40100 | 40100 | 40100 | 40100 | 58 |
| 314 | 20230821 | 140600 | 4649993450 | 40100 | 40100 | 40100 | 40100 | 37 |
| 315 | 20230821 | 140500 | 4648509750 | 40100 | 40050 | 40100 | 40050 | 139 |
| 316 | 20230821 | 140400 | 4642941350 | 40050 | 40000 | 40050 | 40000 | 123 |
| 317 | 20230821 | 140300 | 4638021200 | 40000 | 40050 | 40050 | 40000 | 50 |
| 318 | 20230821 | 140200 | 4636020350 | 40050 | 40050 | 40050 | 40050 | 111 |
| 319 | 20230821 | 140100 | 4631574800 | 40000 | 40000 | 40000 | 40000 | 78 |
| 320 | 20230821 | 140000 | 4628454800 | 40050 | 40050 | 40050 | 40050 | 102 |
| 321 | 20230821 | 135900 | 4624369700 | 40050 | 40050 | 40050 | 40050 | 53 |
| 322 | 20230821 | 135800 | 4622247050 | 40050 | 40050 | 40050 | 40050 | 52 |
| 323 | 20230821 | 135700 | 4620164450 | 40100 | 40100 | 40100 | 40050 | 7 |
| 324 | 20230821 | 135600 | 4619883900 | 40100 | 40100 | 40100 | 40050 | 5 |
| 325 | 20230821 | 135500 | 4619683450 | 40050 | 40100 | 40100 | 40050 | 108 |
| 326 | 20230821 | 135400 | 4615358000 | 40150 | 40050 | 40150 | 40050 | 79 |
| 327 | 20230821 | 135300 | 4612193950 | 40100 | 40100 | 40100 | 40100 | 415 |
| 328 | 20230821 | 135200 | 4595552450 | 40150 | 40150 | 40150 | 40150 | 12 |
| 329 | 20230821 | 135100 | 4595070650 | 40150 | 40150 | 40150 | 40150 | 10 |
| 330 | 20230821 | 135000 | 4594669150 | 40150 | 40150 | 40150 | 40150 | 1 |
| 331 | 20230821 | 134900 | 4594629000 | 40100 | 40200 | 40200 | 40100 | 131 |
| 332 | 20230821 | 134800 | 4589367050 | 40200 | 40100 | 40200 | 40100 | 293 |
| 333 | 20230821 | 134700 | 4577605800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 334 | 20230821 | 134600 | 4577605800 | 40100 | 40100 | 40100 | 40100 | 106 |
| 335 | 20230821 | 134500 | 4573355200 | 40100 | 40100 | 40100 | 40100 | 20 |
| 336 | 20230821 | 134400 | 4572553200 | 40100 | 40100 | 40100 | 40100 | 87 |
| 337 | 20230821 | 134300 | 4569064500 | 40100 | 40050 | 40100 | 40050 | 195 |
| 338 | 20230821 | 134200 | 4561252500 | 40100 | 40100 | 40100 | 40050 | 127 |
| 339 | 20230821 | 134100 | 4556161050 | 40050 | 40100 | 40100 | 40050 | 48 |
| 340 | 20230821 | 134000 | 4554237550 | 40050 | 40050 | 40050 | 40050 | 40 |
| 341 | 20230821 | 133900 | 4552635550 | 40050 | 40100 | 40100 | 40050 | 69 |
| 342 | 20230821 | 133800 | 4549869650 | 40100 | 40100 | 40100 | 40100 | 22 |
| 343 | 20230821 | 133700 | 4548987450 | 40050 | 40150 | 40150 | 40050 | 2634 |
| 344 | 20230821 | 133600 | 4443467700 | 40150 | 40200 | 40250 | 40100 | 280 |
| 345 | 20230821 | 133500 | 4432236400 | 40250 | 40250 | 40250 | 40200 | 30 |
| 346 | 20230821 | 133400 | 4431028950 | 40250 | 40200 | 40250 | 40200 | 71 |
| 347 | 20230821 | 133300 | 4428171700 | 40200 | 40200 | 40200 | 40200 | 27 |
| 348 | 20230821 | 133200 | 4427086300 | 40200 | 40250 | 40250 | 40200 | 72 |
| 349 | 20230821 | 133100 | 4424189350 | 40200 | 40200 | 40200 | 40200 | 1 |
| 350 | 20230821 | 133000 | 4424149150 | 40250 | 40250 | 40250 | 40250 | 3 |
| 351 | 20230821 | 132900 | 4424028400 | 40250 | 40250 | 40250 | 40250 | 1 |
| 352 | 20230821 | 132800 | 4423988150 | 40250 | 40250 | 40250 | 40250 | 20 |
| 353 | 20230821 | 132700 | 4423183150 | 40100 | 40150 | 40250 | 40100 | 743 |
| 354 | 20230821 | 132600 | 4393325750 | 40100 | 40100 | 40100 | 40100 | 346 |
| 355 | 20230821 | 132500 | 4379451150 | 40100 | 40050 | 40100 | 40050 | 51 |
| 356 | 20230821 | 132400 | 4377408550 | 40100 | 40050 | 40100 | 40050 | 255 |
| 357 | 20230821 | 132300 | 4367195550 | 40050 | 40050 | 40050 | 40050 | 300 |
| 358 | 20230821 | 132200 | 4355180550 | 40050 | 40050 | 40050 | 40050 | 49 |
| 359 | 20230821 | 132100 | 4353218100 | 40100 | 40050 | 40100 | 40050 | 126 |
| 360 | 20230821 | 132000 | 4348166750 | 40100 | 40050 | 40100 | 40050 | 21 |
| 361 | 20230821 | 131900 | 4347325650 | 40050 | 40100 | 40100 | 40050 | 69 |
| 362 | 20230821 | 131800 | 4344562000 | 40100 | 40050 | 40100 | 40050 | 63 |
| 363 | 20230821 | 131700 | 4342038750 | 40050 | 40050 | 40100 | 40050 | 69 |
| 364 | 20230821 | 131600 | 4339275250 | 40050 | 40050 | 40050 | 40050 | 91 |
| 365 | 20230821 | 131500 | 4335630700 | 40050 | 40050 | 40100 | 40050 | 45 |
| 366 | 20230821 | 131400 | 4333826750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 367 | 20230821 | 131300 | 4333826750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 368 | 20230821 | 131200 | 4333826750 | 40100 | 40100 | 40100 | 40100 | 3 |
| 369 | 20230821 | 131100 | 4333706450 | 40100 | 40050 | 40100 | 40050 | 46 |
| 370 | 20230821 | 131000 | 4331863350 | 40050 | 40100 | 40100 | 40050 | 89 |
| 371 | 20230821 | 130900 | 4328297000 | 40100 | 40100 | 40100 | 40100 | 1 |
| 372 | 20230821 | 130800 | 4328256900 | 40150 | 40150 | 40150 | 40150 | 44 |
| 373 | 20230821 | 130700 | 4326490300 | 40100 | 40100 | 40100 | 40100 | 15 |
| 374 | 20230821 | 130600 | 4325888800 | 40150 | 40150 | 40150 | 40150 | 1 |
| 375 | 20230821 | 130500 | 4325848650 | 40100 | 40050 | 40100 | 40050 | 213 |
| 376 | 20230821 | 130400 | 4317315750 | 40050 | 40100 | 40100 | 40050 | 144 |
| 377 | 20230821 | 130300 | 4311544050 | 40100 | 40100 | 40100 | 40050 | 70 |
| 378 | 20230821 | 130200 | 4308738300 | 40050 | 40050 | 40100 | 40000 | 528 |
| 379 | 20230821 | 130100 | 4287614300 | 40000 | 40050 | 40050 | 40000 | 259 |
| 380 | 20230821 | 130000 | 4277241850 | 40050 | 40150 | 40150 | 40050 | 92 |
| 381 | 20230821 | 125900 | 4273552700 | 40100 | 40200 | 40200 | 40100 | 35 |
| 382 | 20230821 | 125800 | 4272147250 | 40250 | 40250 | 40250 | 40250 | 0 |
| 383 | 20230821 | 125700 | 4272147250 | 40250 | 40300 | 40300 | 40050 | 610 |
| 384 | 20230821 | 125600 | 4247657700 | 40300 | 40250 | 40300 | 40200 | 429 |
| 385 | 20230821 | 125500 | 4230379300 | 40200 | 40200 | 40200 | 40200 | 7 |
| 386 | 20230821 | 125400 | 4230097900 | 40300 | 40250 | 40300 | 40250 | 244 |
| 387 | 20230821 | 125300 | 4220271800 | 40250 | 40200 | 40300 | 40200 | 122 |
| 388 | 20230821 | 125200 | 4215361000 | 40200 | 40200 | 40200 | 40200 | 226 |
| 389 | 20230821 | 125100 | 4206275800 | 40200 | 40200 | 40200 | 40200 | 66 |
| 390 | 20230821 | 125000 | 4203622600 | 40200 | 40200 | 40250 | 40200 | 128 |
| 391 | 20230821 | 124900 | 4198476950 | 40250 | 40250 | 40250 | 40150 | 90 |
| 392 | 20230821 | 124800 | 4194860650 | 40250 | 40200 | 40250 | 40100 | 151 |
| 393 | 20230821 | 124700 | 4188797900 | 40300 | 40250 | 40300 | 40200 | 590 |
| 394 | 20230821 | 124600 | 4165039250 | 40250 | 40000 | 40300 | 40000 | 478 |
| 395 | 20230821 | 124500 | 4145882100 | 40000 | 39950 | 40000 | 39950 | 43 |
| 396 | 20230821 | 124400 | 4144163500 | 39950 | 40000 | 40000 | 39950 | 3 |
| 397 | 20230821 | 124300 | 4144043600 | 39900 | 39900 | 39900 | 39900 | 71 |
| 398 | 20230821 | 124200 | 4141210700 | 39900 | 40000 | 40000 | 39900 | 65 |
| 399 | 20230821 | 124100 | 4138615300 | 40000 | 40000 | 40000 | 40000 | 1 |
| 400 | 20230821 | 124000 | 4138575300 | 39950 | 39950 | 39950 | 39950 | 70 |
| 401 | 20230821 | 123900 | 4135778800 | 39950 | 39900 | 39950 | 39900 | 202 |
| 402 | 20230821 | 123800 | 4127718600 | 39900 | 39900 | 39900 | 39900 | 66 |
| 403 | 20230821 | 123700 | 4125085200 | 39950 | 39950 | 39950 | 39950 | 22 |
| 404 | 20230821 | 123600 | 4124206300 | 39950 | 39950 | 39950 | 39950 | 22 |
| 405 | 20230821 | 123500 | 4123327400 | 39950 | 39950 | 39950 | 39900 | 87 |
| 406 | 20230821 | 123400 | 4119856000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 407 | 20230821 | 123300 | 4119856000 | 39950 | 39950 | 39950 | 39900 | 121 |
| 408 | 20230821 | 123200 | 4115027050 | 39950 | 39950 | 39950 | 39950 | 40 |
| 409 | 20230821 | 123100 | 4113429050 | 39950 | 40000 | 40000 | 39850 | 77 |
| 410 | 20230821 | 123000 | 4110353550 | 39850 | 40000 | 40000 | 39850 | 1047 |
| 411 | 20230821 | 122900 | 4068587650 | 40000 | 39900 | 40000 | 39900 | 47 |
| 412 | 20230821 | 122800 | 4066711250 | 39900 | 39900 | 39950 | 39900 | 58 |
| 413 | 20230821 | 122700 | 4064396900 | 39950 | 39950 | 39950 | 39950 | 169 |
| 414 | 20230821 | 122600 | 4057645350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 415 | 20230821 | 122500 | 4057645350 | 39950 | 39950 | 39950 | 39900 | 14 |
| 416 | 20230821 | 122400 | 4057086100 | 39950 | 39950 | 40000 | 39900 | 231 |
| 417 | 20230821 | 122300 | 4047858000 | 39950 | 39950 | 39950 | 39850 | 1919 |
| 418 | 20230821 | 122200 | 3971268600 | 40000 | 40000 | 40000 | 39950 | 47 |
| 419 | 20230821 | 122100 | 3969389550 | 40000 | 40000 | 40000 | 40000 | 33 |
| 420 | 20230821 | 122000 | 3968069550 | 40050 | 40000 | 40050 | 40000 | 236 |
| 421 | 20230821 | 121900 | 3958623500 | 39950 | 39950 | 40000 | 39950 | 161 |
| 422 | 20230821 | 121800 | 3952190050 | 39950 | 40000 | 40000 | 39950 | 33 |
| 423 | 20230821 | 121700 | 3950871600 | 40000 | 40000 | 40000 | 40000 | 644 |
| 424 | 20230821 | 121600 | 3925111600 | 40000 | 40050 | 40050 | 40000 | 9 |
| 425 | 20230821 | 121500 | 3924751350 | 40050 | 40050 | 40050 | 40050 | 83 |
| 426 | 20230821 | 121400 | 3921427200 | 40050 | 40100 | 40100 | 40000 | 5 |
| 427 | 20230821 | 121300 | 3921226950 | 40000 | 40050 | 40100 | 40000 | 333 |
| 428 | 20230821 | 121200 | 3907890350 | 40050 | 40050 | 40050 | 40000 | 192 |
| 429 | 20230821 | 121100 | 3900201600 | 39950 | 40000 | 40000 | 39950 | 116 |
| 430 | 20230821 | 121000 | 3895562000 | 40050 | 40000 | 40100 | 40000 | 44 |
| 431 | 20230821 | 120900 | 3893800800 | 40000 | 39950 | 40000 | 39950 | 348 |
| 432 | 20230821 | 120800 | 3879890300 | 39900 | 39900 | 39950 | 39900 | 137 |
| 433 | 20230821 | 120700 | 3874423750 | 39900 | 39900 | 39900 | 39900 | 1 |
| 434 | 20230821 | 120600 | 3874383850 | 39950 | 40000 | 40000 | 39950 | 68 |
| 435 | 20230821 | 120500 | 3871666500 | 40000 | 39850 | 40000 | 39850 | 538 |
| 436 | 20230821 | 120400 | 3850223750 | 39850 | 39900 | 39950 | 39850 | 714 |
| 437 | 20230821 | 120300 | 3821740200 | 39900 | 40000 | 40000 | 39900 | 1889 |
| 438 | 20230821 | 120200 | 3746249650 | 40050 | 40100 | 40100 | 40050 | 620 |
| 439 | 20230821 | 120100 | 3721416850 | 40100 | 40100 | 40100 | 40100 | 259 |
| 440 | 20230821 | 120000 | 3711030950 | 40100 | 40050 | 40100 | 40050 | 211 |
| 441 | 20230821 | 115900 | 3702572500 | 40050 | 40050 | 40150 | 40050 | 577 |
| 442 | 20230821 | 115800 | 3679455050 | 40150 | 40050 | 40150 | 40050 | 80 |
| 443 | 20230821 | 115700 | 3676248650 | 40050 | 40100 | 40100 | 40050 | 327 |
| 444 | 20230821 | 115600 | 3663149150 | 40100 | 40100 | 40100 | 40050 | 257 |
| 445 | 20230821 | 115500 | 3652852700 | 40100 | 40100 | 40100 | 40100 | 11 |
| 446 | 20230821 | 115400 | 3652411600 | 40150 | 40150 | 40150 | 40150 | 20 |
| 447 | 20230821 | 115300 | 3651608600 | 40150 | 40150 | 40150 | 40000 | 171 |
| 448 | 20230821 | 115200 | 3644767450 | 40000 | 40200 | 40200 | 40000 | 1533 |
| 449 | 20230821 | 115100 | 3583311800 | 40250 | 40200 | 40250 | 40150 | 83 |
| 450 | 20230821 | 115000 | 3579976350 | 40200 | 40200 | 40200 | 40150 | 9 |
| 451 | 20230821 | 114900 | 3579614900 | 40200 | 40150 | 40200 | 40150 | 27 |
| 452 | 20230821 | 114800 | 3578529550 | 40200 | 40200 | 40250 | 40100 | 113 |
| 453 | 20230821 | 114700 | 3573985300 | 40100 | 40150 | 40200 | 40100 | 270 |
| 454 | 20230821 | 114600 | 3563143550 | 40150 | 40200 | 40200 | 40050 | 175 |
| 455 | 20230821 | 114500 | 3556129100 | 40050 | 40050 | 40200 | 40050 | 327 |
| 456 | 20230821 | 114400 | 3543031550 | 40050 | 40200 | 40250 | 40050 | 223 |
| 457 | 20230821 | 114300 | 3534078800 | 40200 | 40200 | 40200 | 40100 | 79 |
| 458 | 20230821 | 114200 | 3530910700 | 40050 | 40050 | 40200 | 40050 | 294 |
| 459 | 20230821 | 114100 | 3519107050 | 40050 | 40050 | 40100 | 40050 | 222 |
| 460 | 20230821 | 114000 | 3510215900 | 40050 | 40150 | 40150 | 40050 | 1104 |
| 461 | 20230821 | 113900 | 3465934900 | 40200 | 40150 | 40200 | 40150 | 62 |
| 462 | 20230821 | 113800 | 3463444850 | 40150 | 40150 | 40150 | 40100 | 754 |
| 463 | 20230821 | 113700 | 3433177800 | 40150 | 40200 | 40200 | 40150 | 1312 |
| 464 | 20230821 | 113600 | 3380463100 | 40200 | 40250 | 40250 | 40200 | 517 |
| 465 | 20230821 | 113500 | 3359666600 | 40250 | 40350 | 40350 | 40250 | 1719 |
| 466 | 20230821 | 113400 | 3290407500 | 40350 | 40350 | 40350 | 40350 | 155 |
| 467 | 20230821 | 113300 | 3284153250 | 40400 | 40400 | 40400 | 40350 | 361 |
| 468 | 20230821 | 113200 | 3269569350 | 40400 | 40400 | 40400 | 40400 | 298 |
| 469 | 20230821 | 113100 | 3257530150 | 40450 | 40450 | 40450 | 40450 | 111 |
| 470 | 20230821 | 113000 | 3253040200 | 40450 | 40450 | 40450 | 40400 | 130 |
| 471 | 20230821 | 112900 | 3247785500 | 40450 | 40550 | 40550 | 40450 | 119 |
| 472 | 20230821 | 112800 | 3242971050 | 40500 | 40500 | 40500 | 40500 | 52 |
| 473 | 20230821 | 112700 | 3240865050 | 40550 | 40500 | 40550 | 40500 | 11 |
| 474 | 20230821 | 112600 | 3240419500 | 40550 | 40550 | 40550 | 40450 | 89 |
| 475 | 20230821 | 112500 | 3236818050 | 40400 | 40400 | 40550 | 40400 | 55 |
| 476 | 20230821 | 112400 | 3234594100 | 40400 | 40300 | 40400 | 40300 | 262 |
| 477 | 20230821 | 112300 | 3224035200 | 40250 | 40300 | 40300 | 40250 | 505 |
| 478 | 20230821 | 112200 | 3203705200 | 40300 | 40250 | 40400 | 40250 | 111 |
| 479 | 20230821 | 112100 | 3199232450 | 40300 | 40350 | 40400 | 40300 | 838 |
| 480 | 20230821 | 112000 | 3165433350 | 40350 | 40450 | 40450 | 40350 | 947 |
| 481 | 20230821 | 111900 | 3127181000 | 40500 | 40500 | 40500 | 40500 | 75 |
| 482 | 20230821 | 111800 | 3124143500 | 40550 | 40550 | 40550 | 40450 | 2290 |
| 483 | 20230821 | 111700 | 3031362450 | 40600 | 40650 | 40650 | 40600 | 585 |
| 484 | 20230821 | 111600 | 3007600350 | 40700 | 40700 | 40750 | 40700 | 288 |
| 485 | 20230821 | 111500 | 2995878700 | 40700 | 40750 | 40750 | 40700 | 94 |
| 486 | 20230821 | 111400 | 2992052800 | 40750 | 40750 | 40750 | 40700 | 162 |
| 487 | 20230821 | 111300 | 2985458800 | 40700 | 40700 | 40700 | 40700 | 164 |
| 488 | 20230821 | 111200 | 2978784000 | 40750 | 40750 | 40750 | 40750 | 51 |
| 489 | 20230821 | 111100 | 2976705750 | 40750 | 40750 | 40750 | 40750 | 32 |
| 490 | 20230821 | 111000 | 2975401750 | 40750 | 40750 | 40750 | 40750 | 8 |
| 491 | 20230821 | 110900 | 2975075750 | 40700 | 40700 | 40700 | 40700 | 21 |
| 492 | 20230821 | 110800 | 2974221050 | 40650 | 40700 | 40850 | 40650 | 225 |
| 493 | 20230821 | 110700 | 2965053700 | 40700 | 40700 | 40700 | 40650 | 7 |
| 494 | 20230821 | 110600 | 2964768850 | 40650 | 40600 | 40650 | 40600 | 163 |
| 495 | 20230821 | 110500 | 2958148400 | 40600 | 40600 | 40650 | 40600 | 147 |
| 496 | 20230821 | 110400 | 2952174400 | 40600 | 40650 | 40650 | 40600 | 136 |
| 497 | 20230821 | 110300 | 2946652500 | 40600 | 40650 | 40650 | 40600 | 77 |
| 498 | 20230821 | 110200 | 2943526150 | 40650 | 40800 | 40800 | 40650 | 463 |
| 499 | 20230821 | 110100 | 2924691650 | 40750 | 40750 | 40800 | 40750 | 22 |
| 500 | 20230821 | 110000 | 2923795100 | 40800 | 40750 | 40800 | 40700 | 55 |
| 501 | 20230821 | 105900 | 2921555250 | 40800 | 40900 | 40900 | 40800 | 3 |
| 502 | 20230821 | 105800 | 2921432750 | 40900 | 40850 | 40900 | 40850 | 19 |
| 503 | 20230821 | 105700 | 2920655850 | 40900 | 40750 | 40900 | 40650 | 467 |
| 504 | 20230821 | 105600 | 2901633950 | 40700 | 40700 | 40700 | 40700 | 300 |
| 505 | 20230821 | 105500 | 2889423950 | 40750 | 40800 | 40800 | 40750 | 88 |
| 506 | 20230821 | 105400 | 2885837850 | 40750 | 40800 | 40800 | 40750 | 28 |
| 507 | 20230821 | 105300 | 2884695900 | 40800 | 40850 | 40900 | 40750 | 166 |
| 508 | 20230821 | 105200 | 2877924300 | 40850 | 40900 | 40900 | 40800 | 1009 |
| 509 | 20230821 | 105100 | 2836735250 | 40850 | 40900 | 40900 | 40850 | 30 |
| 510 | 20230821 | 105000 | 2835509000 | 40900 | 40950 | 40950 | 40900 | 679 |
| 511 | 20230821 | 104900 | 2807726100 | 40950 | 41100 | 41150 | 40950 | 978 |
| 512 | 20230821 | 104800 | 2767639650 | 41150 | 41150 | 41150 | 41100 | 64 |
| 513 | 20230821 | 104700 | 2765009050 | 41100 | 41200 | 41200 | 41100 | 39 |
| 514 | 20230821 | 104600 | 2763405850 | 41200 | 41200 | 41200 | 41100 | 55 |
| 515 | 20230821 | 104500 | 2761141750 | 41200 | 41100 | 41200 | 41000 | 75 |
| 516 | 20230821 | 104400 | 2758056550 | 41100 | 41100 | 41200 | 41050 | 293 |
| 517 | 20230821 | 104300 | 2746027350 | 41200 | 41100 | 41200 | 41050 | 153 |
| 518 | 20230821 | 104200 | 2739738700 | 41200 | 41200 | 41200 | 41200 | 91 |
| 519 | 20230821 | 104100 | 2735989500 | 41200 | 41200 | 41200 | 41200 | 30 |
| 520 | 20230821 | 104000 | 2734753500 | 41200 | 41200 | 41200 | 41200 | 137 |
| 521 | 20230821 | 103900 | 2729109100 | 41050 | 41200 | 41200 | 41050 | 251 |
| 522 | 20230821 | 103800 | 2718797150 | 41150 | 41100 | 41150 | 41100 | 179 |
| 523 | 20230821 | 103700 | 2711437300 | 41100 | 41100 | 41100 | 41100 | 440 |
| 524 | 20230821 | 103600 | 2693353300 | 41150 | 41100 | 41200 | 41100 | 488 |
| 525 | 20230821 | 103500 | 2673294700 | 41150 | 41150 | 41150 | 41150 | 111 |
| 526 | 20230821 | 103400 | 2668727050 | 41150 | 41250 | 41250 | 41050 | 205 |
| 527 | 20230821 | 103300 | 2660295700 | 41250 | 41100 | 41250 | 41100 | 130 |
| 528 | 20230821 | 103200 | 2654943800 | 41250 | 41150 | 41250 | 41050 | 337 |
| 529 | 20230821 | 103100 | 2641073400 | 41200 | 41200 | 41200 | 41150 | 65 |
| 530 | 20230821 | 103000 | 2638395450 | 41200 | 41100 | 41200 | 41100 | 68 |
| 531 | 20230821 | 102900 | 2635595100 | 41100 | 41100 | 41100 | 41100 | 93 |
| 532 | 20230821 | 102800 | 2631772800 | 41100 | 41050 | 41100 | 41050 | 52 |
| 533 | 20230821 | 102700 | 2629637650 | 41050 | 41000 | 41050 | 41000 | 41 |
| 534 | 20230821 | 102600 | 2627956500 | 41000 | 40950 | 41000 | 40950 | 47 |
| 535 | 20230821 | 102500 | 2626031500 | 41000 | 40950 | 41000 | 40950 | 59 |
| 536 | 20230821 | 102400 | 2623614900 | 40950 | 40950 | 41000 | 40900 | 83 |
| 537 | 20230821 | 102300 | 2620215350 | 41000 | 40950 | 41000 | 40900 | 345 |
| 538 | 20230821 | 102200 | 2606086750 | 40950 | 41000 | 41000 | 40900 | 587 |
| 539 | 20230821 | 102100 | 2582045400 | 41000 | 40900 | 41000 | 40850 | 153 |
| 540 | 20230821 | 102000 | 2575789800 | 40900 | 41000 | 41050 | 40850 | 535 |
| 541 | 20230821 | 101900 | 2553909600 | 41050 | 41050 | 41050 | 40950 | 37 |
| 542 | 20230821 | 101800 | 2552393150 | 41250 | 40950 | 41250 | 40900 | 524 |
| 543 | 20230821 | 101700 | 2530871400 | 40900 | 40900 | 40950 | 40900 | 113 |
| 544 | 20230821 | 101600 | 2526249300 | 40850 | 41100 | 41150 | 40800 | 1838 |
| 545 | 20230821 | 101500 | 2451024800 | 41100 | 41300 | 41350 | 41100 | 996 |
| 546 | 20230821 | 101400 | 2409981600 | 41350 | 41400 | 41400 | 41350 | 583 |
| 547 | 20230821 | 101300 | 2385856450 | 41450 | 41400 | 41450 | 41400 | 507 |
| 548 | 20230821 | 101200 | 2364866500 | 41450 | 41350 | 41450 | 41350 | 193 |
| 549 | 20230821 | 101100 | 2356880350 | 41450 | 41500 | 41500 | 41250 | 1146 |
| 550 | 20230821 | 101000 | 2309504200 | 41450 | 41700 | 41800 | 41450 | 2191 |
| 551 | 20230821 | 100900 | 2218282550 | 41700 | 41600 | 41700 | 41600 | 1471 |
| 552 | 20230821 | 100800 | 2157036900 | 41600 | 41450 | 41600 | 41450 | 1482 |
| 553 | 20230821 | 100700 | 2095526750 | 41500 | 41450 | 41500 | 41400 | 1062 |
| 554 | 20230821 | 100600 | 2051501900 | 41400 | 41400 | 41400 | 41350 | 467 |
| 555 | 20230821 | 100500 | 2032168650 | 41400 | 41400 | 41450 | 41350 | 795 |
| 556 | 20230821 | 100400 | 1999255550 | 41400 | 41350 | 41450 | 41350 | 604 |
| 557 | 20230821 | 100300 | 1974242300 | 41350 | 41300 | 41450 | 41300 | 1096 |
| 558 | 20230821 | 100200 | 1928876150 | 41300 | 41250 | 41350 | 41250 | 790 |
| 559 | 20230821 | 100100 | 1896249600 | 41250 | 41150 | 41250 | 41150 | 124 |
| 560 | 20230821 | 100000 | 1891141400 | 41200 | 41200 | 41200 | 41150 | 26 |
| 561 | 20230821 | 095900 | 1890070600 | 41200 | 41050 | 41200 | 41050 | 291 |
| 562 | 20230821 | 095800 | 1878105950 | 41100 | 41100 | 41100 | 41050 | 114 |
| 563 | 20230821 | 095700 | 1873425650 | 41050 | 41200 | 41200 | 41050 | 86 |
| 564 | 20230821 | 095600 | 1869890950 | 41200 | 41200 | 41250 | 41050 | 1057 |
| 565 | 20230821 | 095500 | 1826375600 | 41250 | 41100 | 41300 | 41100 | 2101 |
| 566 | 20230821 | 095400 | 1739856500 | 41100 | 41050 | 41150 | 41050 | 1582 |
| 567 | 20230821 | 095300 | 1674875200 | 41050 | 40850 | 41050 | 40850 | 895 |
| 568 | 20230821 | 095200 | 1638202400 | 40850 | 40950 | 40950 | 40800 | 1002 |
| 569 | 20230821 | 095100 | 1597242350 | 40950 | 40950 | 40950 | 40900 | 2494 |
| 570 | 20230821 | 095000 | 1495232950 | 40950 | 40950 | 40950 | 40900 | 138 |
| 571 | 20230821 | 094900 | 1489587900 | 40950 | 40900 | 40950 | 40900 | 79 |
| 572 | 20230821 | 094800 | 1486356750 | 40900 | 41000 | 41000 | 40850 | 2016 |
| 573 | 20230821 | 094700 | 1403997900 | 41000 | 40850 | 41000 | 40850 | 345 |
| 574 | 20230821 | 094600 | 1389890350 | 40850 | 40850 | 40900 | 40850 | 423 |
| 575 | 20230821 | 094500 | 1372610700 | 40900 | 40900 | 40900 | 40900 | 321 |
| 576 | 20230821 | 094400 | 1359481800 | 40900 | 40900 | 40950 | 40900 | 712 |
| 577 | 20230821 | 094300 | 1330325600 | 40900 | 40900 | 40950 | 40900 | 487 |
| 578 | 20230821 | 094200 | 1310406700 | 40900 | 40900 | 40900 | 40900 | 1 |
| 579 | 20230821 | 094100 | 1310365800 | 40950 | 40850 | 40950 | 40800 | 205 |
| 580 | 20230821 | 094000 | 1301992500 | 40850 | 40850 | 40850 | 40650 | 36 |
| 581 | 20230821 | 093900 | 1300524300 | 40850 | 40650 | 40850 | 40650 | 520 |
| 582 | 20230821 | 093800 | 1279383400 | 40650 | 40550 | 40650 | 40550 | 454 |
| 583 | 20230821 | 093700 | 1260941950 | 40550 | 40550 | 40600 | 40500 | 499 |
| 584 | 20230821 | 093600 | 1240717400 | 40550 | 40600 | 40600 | 40550 | 475 |
| 585 | 20230821 | 093500 | 1221434550 | 40600 | 40700 | 40850 | 40600 | 624 |
| 586 | 20230821 | 093400 | 1196062850 | 40850 | 40900 | 40950 | 40700 | 816 |
| 587 | 20230821 | 093300 | 1162778900 | 40900 | 41000 | 41000 | 40900 | 229 |
| 588 | 20230821 | 093200 | 1153390100 | 41000 | 40850 | 41050 | 40850 | 617 |
| 589 | 20230821 | 093100 | 1128111600 | 40900 | 40900 | 40900 | 40850 | 501 |
| 590 | 20230821 | 093000 | 1107639050 | 40900 | 40850 | 40900 | 40850 | 875 |
| 591 | 20230821 | 092900 | 1071883000 | 40850 | 40600 | 40900 | 40600 | 532 |
| 592 | 20230821 | 092800 | 1050192250 | 40750 | 40900 | 40900 | 40650 | 1403 |
| 593 | 20230821 | 092700 | 993035850 | 40900 | 40900 | 40900 | 40800 | 128 |
| 594 | 20230821 | 092600 | 987809350 | 40950 | 40600 | 40950 | 40600 | 950 |
| 595 | 20230821 | 092500 | 949091550 | 40600 | 40500 | 40600 | 40400 | 1182 |
| 596 | 20230821 | 092400 | 901228450 | 40500 | 40400 | 40500 | 40350 | 182 |
| 597 | 20230821 | 092300 | 893877250 | 40300 | 40500 | 40500 | 40300 | 659 |
| 598 | 20230821 | 092200 | 867251150 | 40500 | 40700 | 40700 | 40500 | 2205 |
| 599 | 20230821 | 092100 | 777748400 | 40650 | 40800 | 40800 | 40650 | 627 |
| 600 | 20230821 | 092000 | 752215400 | 40800 | 40800 | 40950 | 40800 | 200 |
| 601 | 20230821 | 091900 | 744055250 | 40950 | 40900 | 40950 | 40800 | 578 |
| 602 | 20230821 | 091800 | 720437500 | 40900 | 40800 | 41000 | 40800 | 1024 |
| 603 | 20230821 | 091700 | 678573950 | 40850 | 40800 | 40850 | 40700 | 508 |
| 604 | 20230821 | 091600 | 657846500 | 40650 | 40800 | 40850 | 40600 | 1419 |
| 605 | 20230821 | 091500 | 600054550 | 40850 | 40900 | 40900 | 40750 | 1138 |
| 606 | 20230821 | 091400 | 553589250 | 40900 | 41000 | 41150 | 40850 | 1400 |
| 607 | 20230821 | 091300 | 496311350 | 41150 | 40750 | 41150 | 40750 | 1509 |
| 608 | 20230821 | 091200 | 434547400 | 40800 | 40600 | 40800 | 40500 | 677 |
| 609 | 20230821 | 091100 | 407040550 | 40600 | 40700 | 40700 | 40500 | 415 |
| 610 | 20230821 | 091000 | 390197750 | 40700 | 40600 | 40700 | 40500 | 980 |
| 611 | 20230821 | 090900 | 350458600 | 40600 | 40500 | 40700 | 40500 | 1120 |
| 612 | 20230821 | 090800 | 305008950 | 40500 | 40500 | 40500 | 40400 | 124 |
| 613 | 20230821 | 090700 | 299997550 | 40500 | 40500 | 40500 | 40400 | 246 |
| 614 | 20230821 | 090600 | 290040000 | 40500 | 40300 | 40500 | 40250 | 67 |
| 615 | 20230821 | 090500 | 287328050 | 40500 | 40200 | 40500 | 40100 | 1301 |
| 616 | 20230821 | 090400 | 234857450 | 40050 | 40250 | 40300 | 40000 | 1885 |
| 617 | 20230821 | 090300 | 159338200 | 40250 | 40400 | 40400 | 40200 | 743 |
| 618 | 20230821 | 090200 | 129418400 | 40400 | 40500 | 40550 | 40400 | 254 |
| 619 | 20230821 | 090100 | 119134800 | 40700 | 40850 | 40850 | 40400 | 1227 |
| 620 | 20230821 | 090000 | 69226350 | 40700 | 40800 | 40800 | 40700 | 1674 |