33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 3 | 20230821 | 190200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 4 | 20230821 | 190100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 5 | 20230821 | 190000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 6 | 20230821 | 185900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 7 | 20230821 | 185800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 8 | 20230821 | 185700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 9 | 20230821 | 185600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 10 | 20230821 | 185500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 11 | 20230821 | 185400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 12 | 20230821 | 185300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 13 | 20230821 | 185200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 14 | 20230821 | 185100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 15 | 20230821 | 185000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 16 | 20230821 | 184900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 17 | 20230821 | 184800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 18 | 20230821 | 184700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 19 | 20230821 | 184600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 20 | 20230821 | 184500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 21 | 20230821 | 184400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 22 | 20230821 | 184300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 23 | 20230821 | 184200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 24 | 20230821 | 184100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 25 | 20230821 | 184000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 26 | 20230821 | 183900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 27 | 20230821 | 183800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 28 | 20230821 | 183700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 29 | 20230821 | 183600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 30 | 20230821 | 183500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 31 | 20230821 | 183400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 32 | 20230821 | 183300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 33 | 20230821 | 183200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 34 | 20230821 | 183100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 35 | 20230821 | 183000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 36 | 20230821 | 182900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 37 | 20230821 | 182800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 38 | 20230821 | 182700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 39 | 20230821 | 182600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 40 | 20230821 | 182500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 41 | 20230821 | 182400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 42 | 20230821 | 182300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 43 | 20230821 | 182200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 44 | 20230821 | 182100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 45 | 20230821 | 182000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 46 | 20230821 | 181900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 47 | 20230821 | 181800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 48 | 20230821 | 181700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 49 | 20230821 | 181600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 50 | 20230821 | 181500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 51 | 20230821 | 181400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 52 | 20230821 | 181300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 53 | 20230821 | 181200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 54 | 20230821 | 181100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 55 | 20230821 | 181000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 56 | 20230821 | 180900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 57 | 20230821 | 180800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 58 | 20230821 | 180700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 59 | 20230821 | 180600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 60 | 20230821 | 180500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 61 | 20230821 | 180400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 62 | 20230821 | 180300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 63 | 20230821 | 180200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 64 | 20230821 | 180100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 65 | 20230821 | 180000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 66 | 20230821 | 175900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 67 | 20230821 | 175800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 68 | 20230821 | 175700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 69 | 20230821 | 175600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 70 | 20230821 | 175500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 71 | 20230821 | 175400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 72 | 20230821 | 175300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 73 | 20230821 | 175200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 74 | 20230821 | 175100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 75 | 20230821 | 175000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 76 | 20230821 | 174900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 77 | 20230821 | 174800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 78 | 20230821 | 174700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 79 | 20230821 | 174600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 80 | 20230821 | 174500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 81 | 20230821 | 174400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 82 | 20230821 | 174300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 83 | 20230821 | 174200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 84 | 20230821 | 174100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 85 | 20230821 | 174000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 86 | 20230821 | 173900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 87 | 20230821 | 173800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 88 | 20230821 | 173700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 89 | 20230821 | 173600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 90 | 20230821 | 173500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 91 | 20230821 | 173400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 92 | 20230821 | 173300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 93 | 20230821 | 173200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 94 | 20230821 | 173100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 95 | 20230821 | 173000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 96 | 20230821 | 172900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 97 | 20230821 | 172800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 98 | 20230821 | 172700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 99 | 20230821 | 172600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 100 | 20230821 | 172500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 101 | 20230821 | 172400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 102 | 20230821 | 172300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 103 | 20230821 | 172200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 104 | 20230821 | 172100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 105 | 20230821 | 172000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 106 | 20230821 | 171900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 107 | 20230821 | 171800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 108 | 20230821 | 171700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 109 | 20230821 | 171600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 110 | 20230821 | 171500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 111 | 20230821 | 171400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 112 | 20230821 | 171300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 113 | 20230821 | 171200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 114 | 20230821 | 171100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 115 | 20230821 | 171000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 116 | 20230821 | 170900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 117 | 20230821 | 170800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 118 | 20230821 | 170700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 119 | 20230821 | 170600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 120 | 20230821 | 170500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 121 | 20230821 | 170400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 122 | 20230821 | 170300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 123 | 20230821 | 170200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 124 | 20230821 | 170100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 125 | 20230821 | 170000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 126 | 20230821 | 165900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 127 | 20230821 | 165800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 128 | 20230821 | 165700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 129 | 20230821 | 165600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 130 | 20230821 | 165500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 131 | 20230821 | 165400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 132 | 20230821 | 165300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 133 | 20230821 | 165200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 134 | 20230821 | 165100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 135 | 20230821 | 165000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 136 | 20230821 | 164900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 137 | 20230821 | 164800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 138 | 20230821 | 164700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 139 | 20230821 | 164600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 140 | 20230821 | 164500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 141 | 20230821 | 164400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 142 | 20230821 | 164300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 143 | 20230821 | 164200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 144 | 20230821 | 164100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 145 | 20230821 | 164000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 146 | 20230821 | 163900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 147 | 20230821 | 163800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 148 | 20230821 | 163700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 149 | 20230821 | 163600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 150 | 20230821 | 163500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 151 | 20230821 | 163400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 152 | 20230821 | 163300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 153 | 20230821 | 163200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 154 | 20230821 | 163100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 155 | 20230821 | 163000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 156 | 20230821 | 162900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 157 | 20230821 | 162800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 158 | 20230821 | 162700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 159 | 20230821 | 162600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 160 | 20230821 | 162500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 161 | 20230821 | 162400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 162 | 20230821 | 162300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 163 | 20230821 | 162200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 164 | 20230821 | 162100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 165 | 20230821 | 162000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 166 | 20230821 | 161900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 167 | 20230821 | 161800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 168 | 20230821 | 161700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 169 | 20230821 | 161600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 170 | 20230821 | 161500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 171 | 20230821 | 161400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 172 | 20230821 | 161300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 173 | 20230821 | 161200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 174 | 20230821 | 161100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 175 | 20230821 | 161000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 176 | 20230821 | 160900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 177 | 20230821 | 160800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 178 | 20230821 | 160700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 179 | 20230821 | 160600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 180 | 20230821 | 160500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 181 | 20230821 | 160400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 182 | 20230821 | 160300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 183 | 20230821 | 160200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 184 | 20230821 | 160100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 185 | 20230821 | 160000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 186 | 20230821 | 155900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 187 | 20230821 | 155800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 188 | 20230821 | 155700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 189 | 20230821 | 155600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 190 | 20230821 | 155500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 191 | 20230821 | 155400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 192 | 20230821 | 155300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 193 | 20230821 | 155200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 194 | 20230821 | 155100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 195 | 20230821 | 155000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 196 | 20230821 | 154900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 197 | 20230821 | 154800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 198 | 20230821 | 154700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 199 | 20230821 | 154600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 200 | 20230821 | 154500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 201 | 20230821 | 154400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 202 | 20230821 | 154300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 203 | 20230821 | 154200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 204 | 20230821 | 154100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 205 | 20230821 | 154000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 206 | 20230821 | 153900 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 207 | 20230821 | 153800 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 208 | 20230821 | 153700 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 209 | 20230821 | 153600 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 210 | 20230821 | 153500 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 211 | 20230821 | 153400 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 212 | 20230821 | 153300 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 213 | 20230821 | 153200 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 214 | 20230821 | 153100 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 215 | 20230821 | 153000 | 26891458200 | 30400 | 30400 | 30400 | 30400 | 33724 |
| 216 | 20230821 | 152900 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 217 | 20230821 | 152800 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 218 | 20230821 | 152700 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 219 | 20230821 | 152600 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 220 | 20230821 | 152500 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 221 | 20230821 | 152400 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 222 | 20230821 | 152300 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 223 | 20230821 | 152200 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 224 | 20230821 | 152100 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 225 | 20230821 | 152000 | 25866248600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 226 | 20230821 | 151900 | 25866248600 | 30350 | 30400 | 30400 | 30350 | 1349 |
| 227 | 20230821 | 151800 | 25825291050 | 30350 | 30350 | 30400 | 30350 | 1639 |
| 228 | 20230821 | 151700 | 25775519550 | 30350 | 30350 | 30400 | 30350 | 3507 |
| 229 | 20230821 | 151600 | 25669034650 | 30350 | 30350 | 30400 | 30350 | 7234 |
| 230 | 20230821 | 151500 | 25449216650 | 30350 | 30350 | 30350 | 30300 | 994 |
| 231 | 20230821 | 151400 | 25419049300 | 30350 | 30350 | 30400 | 30350 | 1336 |
| 232 | 20230821 | 151300 | 25378501450 | 30350 | 30350 | 30400 | 30300 | 2147 |
| 233 | 20230821 | 151200 | 25313337350 | 30350 | 30400 | 30400 | 30300 | 1436 |
| 234 | 20230821 | 151100 | 25269756700 | 30350 | 30300 | 30350 | 30300 | 2453 |
| 235 | 20230821 | 151000 | 25195311850 | 30300 | 30350 | 30350 | 30300 | 2798 |
| 236 | 20230821 | 150900 | 25110396000 | 30350 | 30400 | 30400 | 30350 | 316 |
| 237 | 20230821 | 150800 | 25100805300 | 30350 | 30350 | 30400 | 30350 | 1456 |
| 238 | 20230821 | 150700 | 25056559400 | 30350 | 30400 | 30400 | 30350 | 351 |
| 239 | 20230821 | 150600 | 25045892950 | 30350 | 30400 | 30450 | 30350 | 3597 |
| 240 | 20230821 | 150500 | 24936540650 | 30350 | 30350 | 30350 | 30350 | 639 |
| 241 | 20230821 | 150400 | 24917147000 | 30350 | 30300 | 30400 | 30300 | 711 |
| 242 | 20230821 | 150300 | 24895567050 | 30400 | 30300 | 30400 | 30300 | 586 |
| 243 | 20230821 | 150200 | 24877795650 | 30350 | 30300 | 30400 | 30250 | 4112 |
| 244 | 20230821 | 150100 | 24753149100 | 30300 | 30300 | 30350 | 30300 | 286 |
| 245 | 20230821 | 150000 | 24744482900 | 30300 | 30350 | 30400 | 30300 | 6069 |
| 246 | 20230821 | 145900 | 24560493900 | 30350 | 30350 | 30400 | 30350 | 1892 |
| 247 | 20230821 | 145800 | 24503070700 | 30400 | 30400 | 30400 | 30350 | 2137 |
| 248 | 20230821 | 145700 | 24438125700 | 30350 | 30350 | 30400 | 30350 | 1416 |
| 249 | 20230821 | 145600 | 24395149550 | 30350 | 30350 | 30400 | 30350 | 1313 |
| 250 | 20230821 | 145500 | 24355286300 | 30350 | 30400 | 30400 | 30350 | 2461 |
| 251 | 20230821 | 145400 | 24280589100 | 30350 | 30350 | 30400 | 30350 | 3565 |
| 252 | 20230821 | 145300 | 24172339100 | 30350 | 30350 | 30400 | 30350 | 253 |
| 253 | 20230821 | 145200 | 24164660350 | 30350 | 30400 | 30400 | 30350 | 958 |
| 254 | 20230821 | 145100 | 24135582700 | 30350 | 30400 | 30450 | 30350 | 928 |
| 255 | 20230821 | 145000 | 24107376350 | 30400 | 30350 | 30450 | 30350 | 2113 |
| 256 | 20230821 | 144900 | 24043155500 | 30350 | 30350 | 30400 | 30350 | 558 |
| 257 | 20230821 | 144800 | 24026193200 | 30350 | 30300 | 30450 | 30300 | 3339 |
| 258 | 20230821 | 144700 | 23924752450 | 30300 | 30350 | 30400 | 30300 | 3232 |
| 259 | 20230821 | 144600 | 23826660650 | 30300 | 30350 | 30350 | 30300 | 2801 |
| 260 | 20230821 | 144500 | 23741694650 | 30350 | 30400 | 30400 | 30300 | 5199 |
| 261 | 20230821 | 144400 | 23583919450 | 30350 | 30350 | 30450 | 30350 | 2806 |
| 262 | 20230821 | 144300 | 23498620700 | 30350 | 30350 | 30400 | 30350 | 403 |
| 263 | 20230821 | 144200 | 23486389600 | 30400 | 30400 | 30400 | 30350 | 2623 |
| 264 | 20230821 | 144100 | 23406769700 | 30400 | 30400 | 30450 | 30350 | 1743 |
| 265 | 20230821 | 144000 | 23353782500 | 30400 | 30450 | 30450 | 30400 | 2012 |
| 266 | 20230821 | 143900 | 23292617450 | 30400 | 30450 | 30450 | 30400 | 529 |
| 267 | 20230821 | 143800 | 23276533800 | 30400 | 30450 | 30500 | 30400 | 572 |
| 268 | 20230821 | 143700 | 23259118500 | 30450 | 30500 | 30500 | 30450 | 1472 |
| 269 | 20230821 | 143600 | 23214293900 | 30450 | 30450 | 30500 | 30400 | 3566 |
| 270 | 20230821 | 143500 | 23105684100 | 30450 | 30500 | 30550 | 30450 | 2999 |
| 271 | 20230821 | 143400 | 23014227250 | 30500 | 30500 | 30550 | 30500 | 975 |
| 272 | 20230821 | 143300 | 22984472850 | 30550 | 30500 | 30550 | 30500 | 378 |
| 273 | 20230821 | 143200 | 22972938950 | 30500 | 30550 | 30550 | 30500 | 1207 |
| 274 | 20230821 | 143100 | 22936067900 | 30550 | 30550 | 30550 | 30500 | 427 |
| 275 | 20230821 | 143000 | 22923037550 | 30550 | 30550 | 30600 | 30500 | 1446 |
| 276 | 20230821 | 142900 | 22878849950 | 30550 | 30550 | 30550 | 30500 | 2160 |
| 277 | 20230821 | 142800 | 22812862050 | 30550 | 30550 | 30550 | 30550 | 711 |
| 278 | 20230821 | 142700 | 22791141000 | 30550 | 30600 | 30600 | 30550 | 109 |
| 279 | 20230821 | 142600 | 22787810600 | 30600 | 30600 | 30600 | 30550 | 3234 |
| 280 | 20230821 | 142500 | 22688853250 | 30550 | 30550 | 30550 | 30550 | 114 |
| 281 | 20230821 | 142400 | 22685370550 | 30550 | 30550 | 30600 | 30500 | 1555 |
| 282 | 20230821 | 142300 | 22637853850 | 30500 | 30550 | 30550 | 30500 | 268 |
| 283 | 20230821 | 142200 | 22629671450 | 30550 | 30550 | 30550 | 30550 | 147 |
| 284 | 20230821 | 142100 | 22625180600 | 30500 | 30550 | 30550 | 30500 | 578 |
| 285 | 20230821 | 142000 | 22607522750 | 30550 | 30550 | 30600 | 30550 | 788 |
| 286 | 20230821 | 141900 | 22583449300 | 30550 | 30500 | 30550 | 30500 | 1223 |
| 287 | 20230821 | 141800 | 22546092900 | 30550 | 30500 | 30550 | 30500 | 339 |
| 288 | 20230821 | 141700 | 22535741600 | 30500 | 30550 | 30550 | 30500 | 642 |
| 289 | 20230821 | 141600 | 22516128750 | 30550 | 30500 | 30550 | 30500 | 244 |
| 290 | 20230821 | 141500 | 22508683750 | 30500 | 30500 | 30550 | 30500 | 28 |
| 291 | 20230821 | 141400 | 22507829200 | 30500 | 30500 | 30550 | 30450 | 2758 |
| 292 | 20230821 | 141300 | 22423714000 | 30500 | 30500 | 30500 | 30450 | 396 |
| 293 | 20230821 | 141200 | 22411643700 | 30500 | 30550 | 30550 | 30450 | 3057 |
| 294 | 20230821 | 141100 | 22318372750 | 30500 | 30500 | 30550 | 30500 | 375 |
| 295 | 20230821 | 141000 | 22306924750 | 30550 | 30500 | 30550 | 30500 | 187 |
| 296 | 20230821 | 140900 | 22301218200 | 30500 | 30550 | 30550 | 30500 | 258 |
| 297 | 20230821 | 140800 | 22293337550 | 30550 | 30600 | 30600 | 30500 | 2270 |
| 298 | 20230821 | 140700 | 22223989500 | 30550 | 30550 | 30600 | 30550 | 3056 |
| 299 | 20230821 | 140600 | 22130625250 | 30500 | 30500 | 30550 | 30500 | 1650 |
| 300 | 20230821 | 140500 | 22080226700 | 30500 | 30550 | 30550 | 30500 | 18 |
| 301 | 20230821 | 140400 | 22079677650 | 30550 | 30500 | 30550 | 30500 | 1288 |
| 302 | 20230821 | 140300 | 22040336650 | 30550 | 30550 | 30550 | 30550 | 274 |
| 303 | 20230821 | 140200 | 22031965950 | 30500 | 30500 | 30550 | 30500 | 1077 |
| 304 | 20230821 | 140100 | 21999092300 | 30500 | 30500 | 30550 | 30450 | 1349 |
| 305 | 20230821 | 140000 | 21957949950 | 30500 | 30500 | 30500 | 30450 | 801 |
| 306 | 20230821 | 135900 | 21933520550 | 30500 | 30400 | 30550 | 30400 | 3600 |
| 307 | 20230821 | 135800 | 21823802100 | 30450 | 30500 | 30500 | 30400 | 1974 |
| 308 | 20230821 | 135700 | 21763715150 | 30500 | 30450 | 30500 | 30450 | 76 |
| 309 | 20230821 | 135600 | 21761399800 | 30450 | 30400 | 30450 | 30400 | 2355 |
| 310 | 20230821 | 135500 | 21689693300 | 30450 | 30450 | 30450 | 30400 | 1070 |
| 311 | 20230821 | 135400 | 21657143150 | 30450 | 30500 | 30500 | 30450 | 2477 |
| 312 | 20230821 | 135300 | 21581689800 | 30450 | 30550 | 30550 | 30450 | 3667 |
| 313 | 20230821 | 135200 | 21469847850 | 30500 | 30550 | 30550 | 30500 | 6120 |
| 314 | 20230821 | 135100 | 21282939200 | 30550 | 30600 | 30600 | 30550 | 59 |
| 315 | 20230821 | 135000 | 21281136700 | 30600 | 30550 | 30600 | 30550 | 214 |
| 316 | 20230821 | 134900 | 21274596650 | 30600 | 30550 | 30600 | 30550 | 66 |
| 317 | 20230821 | 134800 | 21272579550 | 30600 | 30600 | 30600 | 30550 | 235 |
| 318 | 20230821 | 134700 | 21265389350 | 30600 | 30550 | 30600 | 30550 | 1144 |
| 319 | 20230821 | 134600 | 21230403500 | 30550 | 30550 | 30600 | 30550 | 320 |
| 320 | 20230821 | 134500 | 21220625250 | 30600 | 30550 | 30600 | 30550 | 1237 |
| 321 | 20230821 | 134400 | 21182834600 | 30550 | 30600 | 30600 | 30550 | 106 |
| 322 | 20230821 | 134300 | 21179596150 | 30550 | 30600 | 30600 | 30550 | 141 |
| 323 | 20230821 | 134200 | 21175287350 | 30600 | 30600 | 30600 | 30600 | 1003 |
| 324 | 20230821 | 134100 | 21144595550 | 30600 | 30600 | 30600 | 30600 | 548 |
| 325 | 20230821 | 134000 | 21127826750 | 30650 | 30600 | 30650 | 30600 | 1144 |
| 326 | 20230821 | 133900 | 21092820000 | 30600 | 30600 | 30650 | 30550 | 779 |
| 327 | 20230821 | 133800 | 21068983900 | 30600 | 30600 | 30600 | 30600 | 1217 |
| 328 | 20230821 | 133700 | 21031743700 | 30600 | 30600 | 30650 | 30600 | 1474 |
| 329 | 20230821 | 133600 | 20986638950 | 30600 | 30600 | 30650 | 30600 | 896 |
| 330 | 20230821 | 133500 | 20959218700 | 30600 | 30650 | 30650 | 30600 | 93 |
| 331 | 20230821 | 133400 | 20956372600 | 30600 | 30600 | 30650 | 30600 | 98 |
| 332 | 20230821 | 133300 | 20953373700 | 30650 | 30600 | 30650 | 30600 | 278 |
| 333 | 20230821 | 133200 | 20944856850 | 30600 | 30650 | 30650 | 30600 | 800 |
| 334 | 20230821 | 133100 | 20920375000 | 30650 | 30650 | 30650 | 30600 | 201 |
| 335 | 20230821 | 133000 | 20914222100 | 30650 | 30600 | 30650 | 30600 | 298 |
| 336 | 20230821 | 132900 | 20905103000 | 30650 | 30650 | 30650 | 30600 | 2236 |
| 337 | 20230821 | 132800 | 20836600050 | 30700 | 30700 | 30700 | 30700 | 2201 |
| 338 | 20230821 | 132700 | 20769029350 | 30700 | 30700 | 30700 | 30650 | 729 |
| 339 | 20230821 | 132600 | 20746651150 | 30700 | 30650 | 30700 | 30650 | 61 |
| 340 | 20230821 | 132500 | 20744779150 | 30700 | 30700 | 30700 | 30700 | 87 |
| 341 | 20230821 | 132400 | 20742108250 | 30650 | 30700 | 30700 | 30650 | 235 |
| 342 | 20230821 | 132300 | 20734894000 | 30700 | 30700 | 30750 | 30700 | 1315 |
| 343 | 20230821 | 132200 | 20694522950 | 30700 | 30650 | 30750 | 30650 | 450 |
| 344 | 20230821 | 132100 | 20680712250 | 30700 | 30750 | 30750 | 30650 | 1243 |
| 345 | 20230821 | 132000 | 20642549000 | 30700 | 30750 | 30750 | 30700 | 1230 |
| 346 | 20230821 | 131900 | 20604787400 | 30750 | 30800 | 30800 | 30750 | 5871 |
| 347 | 20230821 | 131800 | 20424253700 | 30800 | 30800 | 30800 | 30750 | 164 |
| 348 | 20230821 | 131700 | 20419203300 | 30800 | 30750 | 30800 | 30750 | 1623 |
| 349 | 20230821 | 131600 | 20369288300 | 30750 | 30700 | 30800 | 30700 | 4409 |
| 350 | 20230821 | 131500 | 20233862100 | 30700 | 30700 | 30700 | 30650 | 1138 |
| 351 | 20230821 | 131400 | 20198925600 | 30700 | 30700 | 30700 | 30650 | 176 |
| 352 | 20230821 | 131300 | 20193526250 | 30650 | 30650 | 30700 | 30650 | 641 |
| 353 | 20230821 | 131200 | 20173856150 | 30650 | 30700 | 30700 | 30650 | 2469 |
| 354 | 20230821 | 131100 | 20098110000 | 30650 | 30700 | 30700 | 30650 | 592 |
| 355 | 20230821 | 131000 | 20079962400 | 30650 | 30650 | 30700 | 30650 | 2828 |
| 356 | 20230821 | 130900 | 19993268800 | 30650 | 30600 | 30650 | 30600 | 440 |
| 357 | 20230821 | 130800 | 19979793800 | 30600 | 30600 | 30650 | 30600 | 770 |
| 358 | 20230821 | 130700 | 19956230550 | 30600 | 30650 | 30650 | 30600 | 1218 |
| 359 | 20230821 | 130600 | 19918915700 | 30650 | 30700 | 30700 | 30650 | 979 |
| 360 | 20230821 | 130500 | 19888907650 | 30700 | 30700 | 30750 | 30650 | 3837 |
| 361 | 20230821 | 130400 | 19771198100 | 30700 | 30750 | 30750 | 30700 | 2103 |
| 362 | 20230821 | 130300 | 19706556250 | 30750 | 30750 | 30800 | 30750 | 225 |
| 363 | 20230821 | 130200 | 19699631900 | 30800 | 30750 | 30800 | 30750 | 74 |
| 364 | 20230821 | 130100 | 19697353000 | 30800 | 30750 | 30800 | 30750 | 449 |
| 365 | 20230821 | 130000 | 19683524850 | 30750 | 30800 | 30800 | 30750 | 55 |
| 366 | 20230821 | 125900 | 19681833500 | 30750 | 30800 | 30800 | 30750 | 147 |
| 367 | 20230821 | 125800 | 19677308250 | 30800 | 30750 | 30800 | 30750 | 426 |
| 368 | 20230821 | 125700 | 19664208200 | 30800 | 30800 | 30800 | 30750 | 1036 |
| 369 | 20230821 | 125600 | 19632339700 | 30750 | 30800 | 30800 | 30750 | 127 |
| 370 | 20230821 | 125500 | 19628431600 | 30800 | 30850 | 30850 | 30800 | 1326 |
| 371 | 20230821 | 125400 | 19587590750 | 30800 | 30800 | 30800 | 30800 | 535 |
| 372 | 20230821 | 125300 | 19571112750 | 30800 | 30800 | 30800 | 30800 | 744 |
| 373 | 20230821 | 125200 | 19548197550 | 30800 | 30800 | 30850 | 30800 | 692 |
| 374 | 20230821 | 125100 | 19526879200 | 30800 | 30800 | 30850 | 30800 | 918 |
| 375 | 20230821 | 125000 | 19498604350 | 30800 | 30800 | 30800 | 30800 | 248 |
| 376 | 20230821 | 124900 | 19490965950 | 30800 | 30800 | 30850 | 30800 | 488 |
| 377 | 20230821 | 124800 | 19475933400 | 30850 | 30800 | 30850 | 30800 | 220 |
| 378 | 20230821 | 124700 | 19469152450 | 30800 | 30850 | 30850 | 30800 | 289 |
| 379 | 20230821 | 124600 | 19460251100 | 30800 | 30800 | 30850 | 30800 | 3794 |
| 380 | 20230821 | 124500 | 19343388750 | 30800 | 30800 | 30800 | 30800 | 211 |
| 381 | 20230821 | 124400 | 19336889950 | 30800 | 30800 | 30800 | 30750 | 120 |
| 382 | 20230821 | 124300 | 19333194550 | 30750 | 30750 | 30800 | 30750 | 264 |
| 383 | 20230821 | 124200 | 19325074150 | 30750 | 30750 | 30750 | 30750 | 359 |
| 384 | 20230821 | 124100 | 19314034900 | 30750 | 30750 | 30750 | 30750 | 339 |
| 385 | 20230821 | 124000 | 19303610650 | 30750 | 30750 | 30750 | 30750 | 1441 |
| 386 | 20230821 | 123900 | 19259299900 | 30750 | 30800 | 30800 | 30750 | 495 |
| 387 | 20230821 | 123800 | 19244072150 | 30750 | 30750 | 30800 | 30750 | 497 |
| 388 | 20230821 | 123700 | 19228787850 | 30750 | 30800 | 30800 | 30750 | 27 |
| 389 | 20230821 | 123600 | 19227956400 | 30750 | 30750 | 30800 | 30750 | 162 |
| 390 | 20230821 | 123500 | 19222974350 | 30750 | 30750 | 30800 | 30750 | 378 |
| 391 | 20230821 | 123400 | 19211340200 | 30800 | 30800 | 30800 | 30800 | 0 |
| 392 | 20230821 | 123300 | 19211340200 | 30800 | 30800 | 30800 | 30750 | 1399 |
| 393 | 20230821 | 123200 | 19168251900 | 30800 | 30750 | 30800 | 30750 | 243 |
| 394 | 20230821 | 123100 | 19160779550 | 30800 | 30750 | 30800 | 30750 | 1180 |
| 395 | 20230821 | 123000 | 19124489850 | 30750 | 30750 | 30800 | 30750 | 556 |
| 396 | 20230821 | 122900 | 19107392800 | 30750 | 30750 | 30750 | 30750 | 655 |
| 397 | 20230821 | 122800 | 19087251550 | 30750 | 30750 | 30750 | 30750 | 85 |
| 398 | 20230821 | 122700 | 19084637800 | 30750 | 30750 | 30800 | 30750 | 178 |
| 399 | 20230821 | 122600 | 19079161800 | 30750 | 30750 | 30800 | 30750 | 522 |
| 400 | 20230821 | 122500 | 19063087850 | 30750 | 30800 | 30800 | 30750 | 1677 |
| 401 | 20230821 | 122400 | 19011501800 | 30750 | 30800 | 30800 | 30750 | 313 |
| 402 | 20230821 | 122300 | 19001861950 | 30800 | 30800 | 30800 | 30750 | 1927 |
| 403 | 20230821 | 122200 | 18942510450 | 30800 | 30850 | 30850 | 30800 | 281 |
| 404 | 20230821 | 122100 | 18933845500 | 30850 | 30850 | 30850 | 30800 | 266 |
| 405 | 20230821 | 122000 | 18925642250 | 30800 | 30800 | 30850 | 30800 | 204 |
| 406 | 20230821 | 121900 | 18919354000 | 30800 | 30800 | 30850 | 30800 | 1054 |
| 407 | 20230821 | 121800 | 18886887150 | 30800 | 30800 | 30850 | 30800 | 1198 |
| 408 | 20230821 | 121700 | 18849986150 | 30800 | 30850 | 30850 | 30800 | 8 |
| 409 | 20230821 | 121600 | 18849739550 | 30800 | 30800 | 30850 | 30800 | 444 |
| 410 | 20230821 | 121500 | 18836063850 | 30800 | 30800 | 30800 | 30800 | 188 |
| 411 | 20230821 | 121400 | 18830273450 | 30800 | 30850 | 30850 | 30800 | 262 |
| 412 | 20230821 | 121300 | 18822193650 | 30850 | 30850 | 30850 | 30850 | 1208 |
| 413 | 20230821 | 121200 | 18784926850 | 30850 | 30900 | 30900 | 30850 | 156 |
| 414 | 20230821 | 121100 | 18780114150 | 30900 | 30900 | 30900 | 30850 | 1065 |
| 415 | 20230821 | 121000 | 18747238850 | 30850 | 30850 | 30850 | 30850 | 92 |
| 416 | 20230821 | 120900 | 18744400650 | 30850 | 30850 | 30850 | 30850 | 798 |
| 417 | 20230821 | 120800 | 18719782350 | 30900 | 30850 | 30900 | 30850 | 1035 |
| 418 | 20230821 | 120700 | 18687830100 | 30850 | 30850 | 30850 | 30850 | 267 |
| 419 | 20230821 | 120600 | 18679593150 | 30900 | 30900 | 30950 | 30900 | 2156 |
| 420 | 20230821 | 120500 | 18612972550 | 30950 | 30900 | 30950 | 30900 | 4470 |
| 421 | 20230821 | 120400 | 18474844350 | 30850 | 30850 | 30900 | 30850 | 745 |
| 422 | 20230821 | 120300 | 18451859500 | 30850 | 30850 | 30900 | 30850 | 239 |
| 423 | 20230821 | 120200 | 18444476600 | 30850 | 30850 | 30900 | 30850 | 1123 |
| 424 | 20230821 | 120100 | 18409827300 | 30850 | 30850 | 30850 | 30850 | 366 |
| 425 | 20230821 | 120000 | 18398536200 | 30900 | 30900 | 30900 | 30850 | 1130 |
| 426 | 20230821 | 115900 | 18363664050 | 30850 | 30950 | 30950 | 30850 | 1286 |
| 427 | 20230821 | 115800 | 18323923500 | 30950 | 30900 | 30950 | 30850 | 1236 |
| 428 | 20230821 | 115700 | 18285735350 | 30900 | 30900 | 30900 | 30900 | 691 |
| 429 | 20230821 | 115600 | 18264383450 | 30900 | 30950 | 30950 | 30850 | 1443 |
| 430 | 20230821 | 115500 | 18219772700 | 30950 | 30900 | 30950 | 30900 | 7844 |
| 431 | 20230821 | 115400 | 17977387950 | 30800 | 30850 | 30900 | 30800 | 1042 |
| 432 | 20230821 | 115300 | 17945231600 | 30850 | 30850 | 30850 | 30800 | 4957 |
| 433 | 20230821 | 115200 | 17792317850 | 30850 | 30800 | 30850 | 30800 | 410 |
| 434 | 20230821 | 115100 | 17779678800 | 30800 | 30800 | 30850 | 30800 | 292 |
| 435 | 20230821 | 115000 | 17770684700 | 30850 | 30850 | 30850 | 30850 | 382 |
| 436 | 20230821 | 114900 | 17758900000 | 30900 | 30800 | 30900 | 30800 | 655 |
| 437 | 20230821 | 114800 | 17738695350 | 30800 | 30800 | 30800 | 30800 | 14 |
| 438 | 20230821 | 114700 | 17738264150 | 30800 | 30850 | 30900 | 30800 | 159 |
| 439 | 20230821 | 114600 | 17733360000 | 30850 | 30800 | 30900 | 30800 | 1703 |
| 440 | 20230821 | 114500 | 17680820000 | 30850 | 30850 | 30850 | 30800 | 457 |
| 441 | 20230821 | 114400 | 17666728050 | 30850 | 30750 | 30850 | 30750 | 755 |
| 442 | 20230821 | 114300 | 17643474550 | 30800 | 30800 | 30800 | 30750 | 253 |
| 443 | 20230821 | 114200 | 17635692650 | 30800 | 30800 | 30800 | 30800 | 888 |
| 444 | 20230821 | 114100 | 17608342250 | 30850 | 30850 | 30900 | 30800 | 1066 |
| 445 | 20230821 | 114000 | 17575453400 | 30800 | 30850 | 30850 | 30800 | 1245 |
| 446 | 20230821 | 113900 | 17537046550 | 30800 | 30800 | 30850 | 30800 | 871 |
| 447 | 20230821 | 113800 | 17510189950 | 30850 | 30800 | 30850 | 30800 | 296 |
| 448 | 20230821 | 113700 | 17501072550 | 30800 | 30800 | 30850 | 30800 | 186 |
| 449 | 20230821 | 113600 | 17495341250 | 30850 | 30800 | 30850 | 30800 | 903 |
| 450 | 20230821 | 113500 | 17467498550 | 30800 | 30800 | 30850 | 30800 | 543 |
| 451 | 20230821 | 113400 | 17450772650 | 30800 | 30850 | 30850 | 30800 | 137 |
| 452 | 20230821 | 113300 | 17446552850 | 30850 | 30850 | 30850 | 30800 | 887 |
| 453 | 20230821 | 113200 | 17419192700 | 30850 | 30850 | 30900 | 30850 | 1416 |
| 454 | 20230821 | 113100 | 17375497450 | 30850 | 30850 | 30900 | 30850 | 127 |
| 455 | 20230821 | 113000 | 17371578800 | 30850 | 30800 | 30850 | 30800 | 850 |
| 456 | 20230821 | 112900 | 17345379700 | 30800 | 30850 | 30850 | 30800 | 1290 |
| 457 | 20230821 | 112800 | 17305610350 | 30900 | 30800 | 30900 | 30800 | 5306 |
| 458 | 20230821 | 112700 | 17141972350 | 30800 | 30750 | 30800 | 30750 | 1771 |
| 459 | 20230821 | 112600 | 17087426400 | 30750 | 30800 | 30850 | 30750 | 2328 |
| 460 | 20230821 | 112500 | 17015763400 | 30800 | 30800 | 30850 | 30800 | 717 |
| 461 | 20230821 | 112400 | 16993670200 | 30800 | 30800 | 30850 | 30800 | 1152 |
| 462 | 20230821 | 112300 | 16958188550 | 30800 | 30800 | 30850 | 30800 | 699 |
| 463 | 20230821 | 112200 | 16936659250 | 30800 | 30750 | 30850 | 30750 | 1914 |
| 464 | 20230821 | 112100 | 16877702350 | 30800 | 30850 | 30850 | 30800 | 2830 |
| 465 | 20230821 | 112000 | 16790531850 | 30800 | 30800 | 30850 | 30800 | 1777 |
| 466 | 20230821 | 111900 | 16735750650 | 30800 | 30800 | 30800 | 30800 | 1209 |
| 467 | 20230821 | 111800 | 16698513450 | 30800 | 30850 | 30900 | 30800 | 2816 |
| 468 | 20230821 | 111700 | 16611641550 | 30850 | 30900 | 30900 | 30850 | 2842 |
| 469 | 20230821 | 111600 | 16523827350 | 30900 | 30900 | 30950 | 30900 | 672 |
| 470 | 20230821 | 111500 | 16503061450 | 30900 | 30900 | 30950 | 30900 | 535 |
| 471 | 20230821 | 111400 | 16486525200 | 30900 | 30900 | 30950 | 30900 | 1347 |
| 472 | 20230821 | 111300 | 16444886750 | 30900 | 30900 | 30900 | 30850 | 3392 |
| 473 | 20230821 | 111200 | 16340074700 | 30900 | 30900 | 30950 | 30900 | 3607 |
| 474 | 20230821 | 111100 | 16228617400 | 30900 | 30900 | 30950 | 30900 | 35 |
| 475 | 20230821 | 111000 | 16227535850 | 30900 | 30900 | 30950 | 30900 | 8674 |
| 476 | 20230821 | 110900 | 15959495200 | 30950 | 30850 | 30950 | 30850 | 10025 |
| 477 | 20230821 | 110800 | 15649749050 | 30850 | 30850 | 30850 | 30850 | 84 |
| 478 | 20230821 | 110700 | 15647157650 | 30850 | 30850 | 30850 | 30850 | 844 |
| 479 | 20230821 | 110600 | 15621120250 | 30850 | 30850 | 30850 | 30850 | 488 |
| 480 | 20230821 | 110500 | 15606065450 | 30850 | 30850 | 30900 | 30850 | 1139 |
| 481 | 20230821 | 110400 | 15570897400 | 30850 | 30850 | 30850 | 30850 | 400 |
| 482 | 20230821 | 110300 | 15558557400 | 30850 | 30900 | 30900 | 30850 | 276 |
| 483 | 20230821 | 110200 | 15550040800 | 30850 | 30850 | 30850 | 30850 | 404 |
| 484 | 20230821 | 110100 | 15537577400 | 30850 | 30900 | 30900 | 30850 | 258 |
| 485 | 20230821 | 110000 | 15529617550 | 30900 | 30800 | 30900 | 30800 | 861 |
| 486 | 20230821 | 105900 | 15503052500 | 30800 | 30900 | 30900 | 30800 | 909 |
| 487 | 20230821 | 105800 | 15475020700 | 30900 | 30900 | 30950 | 30900 | 1721 |
| 488 | 20230821 | 105700 | 15421834950 | 30950 | 30750 | 30950 | 30750 | 33959 |
| 489 | 20230821 | 105600 | 14374632850 | 30750 | 30700 | 30750 | 30700 | 2937 |
| 490 | 20230821 | 105500 | 14284327900 | 30700 | 30700 | 30700 | 30700 | 2381 |
| 491 | 20230821 | 105400 | 14211231200 | 30700 | 30700 | 30700 | 30700 | 587 |
| 492 | 20230821 | 105300 | 14193210300 | 30700 | 30700 | 30700 | 30700 | 144 |
| 493 | 20230821 | 105200 | 14188789500 | 30700 | 30700 | 30750 | 30700 | 1489 |
| 494 | 20230821 | 105100 | 14143051050 | 30750 | 30750 | 30750 | 30750 | 1524 |
| 495 | 20230821 | 105000 | 14096188050 | 30750 | 30750 | 30800 | 30700 | 618 |
| 496 | 20230821 | 104900 | 14077184000 | 30750 | 30750 | 30800 | 30700 | 1303 |
| 497 | 20230821 | 104800 | 14037095450 | 30700 | 30750 | 30800 | 30700 | 4119 |
| 498 | 20230821 | 104700 | 13910372800 | 30800 | 30800 | 30800 | 30750 | 307 |
| 499 | 20230821 | 104600 | 13900929300 | 30750 | 30750 | 30800 | 30750 | 933 |
| 500 | 20230821 | 104500 | 13872239100 | 30750 | 30700 | 30750 | 30700 | 1540 |
| 501 | 20230821 | 104400 | 13824888650 | 30700 | 30700 | 30750 | 30700 | 399 |
| 502 | 20230821 | 104300 | 13812638850 | 30750 | 30750 | 30750 | 30650 | 2585 |
| 503 | 20230821 | 104200 | 13733228250 | 30750 | 30800 | 30800 | 30750 | 125 |
| 504 | 20230821 | 104100 | 13729383150 | 30750 | 30750 | 30800 | 30750 | 1057 |
| 505 | 20230821 | 104000 | 13696877300 | 30700 | 30650 | 30750 | 30650 | 450 |
| 506 | 20230821 | 103900 | 13683057150 | 30750 | 30750 | 30750 | 30700 | 1350 |
| 507 | 20230821 | 103800 | 13641605550 | 30700 | 30700 | 30750 | 30650 | 1611 |
| 508 | 20230821 | 103700 | 13592149850 | 30650 | 30650 | 30700 | 30650 | 709 |
| 509 | 20230821 | 103600 | 13570417000 | 30650 | 30750 | 30750 | 30650 | 1325 |
| 510 | 20230821 | 103500 | 13529746850 | 30700 | 30750 | 30750 | 30700 | 1830 |
| 511 | 20230821 | 103400 | 13473519750 | 30750 | 30750 | 30800 | 30750 | 586 |
| 512 | 20230821 | 103300 | 13455497400 | 30750 | 30750 | 30800 | 30750 | 1834 |
| 513 | 20230821 | 103200 | 13399017450 | 30750 | 30800 | 30800 | 30750 | 1519 |
| 514 | 20230821 | 103100 | 13352246450 | 30800 | 30850 | 30850 | 30800 | 2052 |
| 515 | 20230821 | 103000 | 13288978600 | 30850 | 30850 | 30900 | 30800 | 2559 |
| 516 | 20230821 | 102900 | 13210031800 | 30850 | 30850 | 30900 | 30850 | 845 |
| 517 | 20230821 | 102800 | 13183957050 | 30900 | 30900 | 30900 | 30850 | 835 |
| 518 | 20230821 | 102700 | 13158176200 | 30900 | 30850 | 30900 | 30850 | 5858 |
| 519 | 20230821 | 102600 | 12977452600 | 30850 | 30850 | 30850 | 30800 | 751 |
| 520 | 20230821 | 102500 | 12954321050 | 30850 | 30850 | 30850 | 30800 | 356 |
| 521 | 20230821 | 102400 | 12943352000 | 30850 | 30800 | 30850 | 30800 | 1132 |
| 522 | 20230821 | 102300 | 12908457900 | 30800 | 30850 | 30850 | 30800 | 423 |
| 523 | 20230821 | 102200 | 12895427650 | 30850 | 30850 | 30900 | 30850 | 4471 |
| 524 | 20230821 | 102100 | 12757497200 | 30850 | 30850 | 30900 | 30850 | 1878 |
| 525 | 20230821 | 102000 | 12699558700 | 30850 | 30800 | 30900 | 30800 | 10515 |
| 526 | 20230821 | 101900 | 12375353950 | 30750 | 30800 | 30800 | 30750 | 1147 |
| 527 | 20230821 | 101800 | 12340079800 | 30800 | 30750 | 30800 | 30750 | 597 |
| 528 | 20230821 | 101700 | 12321718000 | 30750 | 30700 | 30800 | 30700 | 882 |
| 529 | 20230821 | 101600 | 12294604250 | 30700 | 30750 | 30750 | 30700 | 3824 |
| 530 | 20230821 | 101500 | 12177065850 | 30700 | 30800 | 30850 | 30700 | 2062 |
| 531 | 20230821 | 101400 | 12113594050 | 30800 | 30900 | 30900 | 30800 | 4703 |
| 532 | 20230821 | 101300 | 11968390000 | 30900 | 30850 | 30950 | 30850 | 4722 |
| 533 | 20230821 | 101200 | 11822467100 | 30850 | 30850 | 30900 | 30850 | 2756 |
| 534 | 20230821 | 101100 | 11737408900 | 30850 | 30900 | 30950 | 30850 | 1927 |
| 535 | 20230821 | 101000 | 11677868450 | 30950 | 30850 | 30950 | 30850 | 2537 |
| 536 | 20230821 | 100900 | 11599443350 | 30900 | 30900 | 30950 | 30850 | 4204 |
| 537 | 20230821 | 100800 | 11469520500 | 30950 | 30950 | 30950 | 30900 | 761 |
| 538 | 20230821 | 100700 | 11445978700 | 30900 | 30950 | 31000 | 30900 | 2196 |
| 539 | 20230821 | 100600 | 11378005900 | 30950 | 30900 | 31000 | 30850 | 11570 |
| 540 | 20230821 | 100500 | 11020083900 | 30850 | 30750 | 30900 | 30750 | 7225 |
| 541 | 20230821 | 100400 | 10797336900 | 30800 | 30750 | 30800 | 30750 | 4319 |
| 542 | 20230821 | 100300 | 10664402150 | 30700 | 30750 | 30750 | 30700 | 2246 |
| 543 | 20230821 | 100200 | 10595403300 | 30750 | 30550 | 30750 | 30550 | 3765 |
| 544 | 20230821 | 100100 | 10479943850 | 30650 | 30750 | 30750 | 30550 | 5464 |
| 545 | 20230821 | 100000 | 10312398850 | 30750 | 30850 | 30850 | 30750 | 2762 |
| 546 | 20230821 | 095900 | 10227336550 | 30800 | 30850 | 30900 | 30800 | 2958 |
| 547 | 20230821 | 095800 | 10136102550 | 30850 | 30850 | 30900 | 30850 | 641 |
| 548 | 20230821 | 095700 | 10116322000 | 30900 | 30900 | 31000 | 30850 | 8998 |
| 549 | 20230821 | 095600 | 9837897150 | 30850 | 30850 | 30950 | 30850 | 5311 |
| 550 | 20230821 | 095500 | 9673794750 | 30900 | 30900 | 30950 | 30850 | 3622 |
| 551 | 20230821 | 095400 | 9561886200 | 30900 | 30900 | 30950 | 30900 | 2760 |
| 552 | 20230821 | 095300 | 9476552500 | 30900 | 30800 | 30950 | 30800 | 15145 |
| 553 | 20230821 | 095200 | 9008643650 | 30800 | 30850 | 30900 | 30800 | 10421 |
| 554 | 20230821 | 095100 | 8687324950 | 30800 | 30800 | 30850 | 30750 | 10815 |
| 555 | 20230821 | 095000 | 8354029700 | 30800 | 30700 | 30800 | 30650 | 12590 |
| 556 | 20230821 | 094900 | 7966833950 | 30700 | 30700 | 30750 | 30700 | 1960 |
| 557 | 20230821 | 094800 | 7906659600 | 30700 | 30700 | 30750 | 30650 | 5335 |
| 558 | 20230821 | 094700 | 7742832800 | 30700 | 30700 | 30750 | 30700 | 3021 |
| 559 | 20230821 | 094600 | 7650087900 | 30700 | 30700 | 30750 | 30650 | 6010 |
| 560 | 20230821 | 094500 | 7465523850 | 30700 | 30700 | 30750 | 30700 | 4307 |
| 561 | 20230821 | 094400 | 7333206850 | 30700 | 30650 | 30750 | 30650 | 7728 |
| 562 | 20230821 | 094300 | 7095974300 | 30650 | 30550 | 30700 | 30550 | 12186 |
| 563 | 20230821 | 094200 | 6722891000 | 30550 | 30500 | 30600 | 30500 | 1607 |
| 564 | 20230821 | 094100 | 6673800050 | 30500 | 30550 | 30600 | 30500 | 6029 |
| 565 | 20230821 | 094000 | 6489615600 | 30550 | 30550 | 30600 | 30500 | 9505 |
| 566 | 20230821 | 093900 | 6199266300 | 30550 | 30550 | 30600 | 30500 | 5571 |
| 567 | 20230821 | 093800 | 6029121100 | 30600 | 30500 | 30600 | 30500 | 7636 |
| 568 | 20230821 | 093700 | 5795938850 | 30500 | 30500 | 30550 | 30500 | 2012 |
| 569 | 20230821 | 093600 | 5734559800 | 30500 | 30500 | 30500 | 30450 | 5220 |
| 570 | 20230821 | 093500 | 5575350100 | 30500 | 30450 | 30500 | 30450 | 2122 |
| 571 | 20230821 | 093400 | 5510685150 | 30450 | 30450 | 30500 | 30450 | 2102 |
| 572 | 20230821 | 093300 | 5446675850 | 30500 | 30450 | 30500 | 30400 | 3859 |
| 573 | 20230821 | 093200 | 5329162950 | 30450 | 30500 | 30550 | 30450 | 3722 |
| 574 | 20230821 | 093100 | 5215688200 | 30500 | 30400 | 30550 | 30400 | 16186 |
| 575 | 20230821 | 093000 | 4722372650 | 30400 | 30450 | 30450 | 30350 | 5578 |
| 576 | 20230821 | 092900 | 4552726950 | 30400 | 30350 | 30450 | 30350 | 8661 |
| 577 | 20230821 | 092800 | 4289481050 | 30350 | 30400 | 30400 | 30250 | 3468 |
| 578 | 20230821 | 092700 | 4184280250 | 30350 | 30350 | 30400 | 30350 | 4620 |
| 579 | 20230821 | 092600 | 4043992550 | 30350 | 30250 | 30400 | 30250 | 7541 |
| 580 | 20230821 | 092500 | 3815343250 | 30250 | 30250 | 30300 | 30200 | 2128 |
| 581 | 20230821 | 092400 | 3750975750 | 30250 | 30250 | 30300 | 30250 | 6188 |
| 582 | 20230821 | 092300 | 3563738950 | 30200 | 30250 | 30250 | 30200 | 1480 |
| 583 | 20230821 | 092200 | 3518992500 | 30200 | 30200 | 30250 | 30200 | 1066 |
| 584 | 20230821 | 092100 | 3486781650 | 30200 | 30100 | 30200 | 30100 | 7597 |
| 585 | 20230821 | 092000 | 3257540950 | 30100 | 30050 | 30150 | 30050 | 9047 |
| 586 | 20230821 | 091900 | 2985315200 | 30050 | 30050 | 30100 | 30050 | 238 |
| 587 | 20230821 | 091800 | 2978162800 | 30050 | 30000 | 30100 | 30000 | 2339 |
| 588 | 20230821 | 091700 | 2907878600 | 30000 | 30050 | 30100 | 30000 | 1080 |
| 589 | 20230821 | 091600 | 2875429550 | 30050 | 30000 | 30050 | 30000 | 4631 |
| 590 | 20230821 | 091500 | 2736335950 | 30000 | 30050 | 30100 | 30000 | 2922 |
| 591 | 20230821 | 091400 | 2648542000 | 30100 | 30100 | 30100 | 30050 | 1394 |
| 592 | 20230821 | 091300 | 2606624200 | 30100 | 30050 | 30100 | 30000 | 4496 |
| 593 | 20230821 | 091200 | 2471513100 | 30050 | 30000 | 30050 | 30000 | 4026 |
| 594 | 20230821 | 091100 | 2350557650 | 30000 | 29950 | 30050 | 29950 | 3442 |
| 595 | 20230821 | 091000 | 2247303650 | 29950 | 30050 | 30050 | 29950 | 3764 |
| 596 | 20230821 | 090900 | 2134401300 | 30000 | 29900 | 30050 | 29900 | 9318 |
| 597 | 20230821 | 090800 | 1854871400 | 29900 | 29950 | 29950 | 29900 | 5790 |
| 598 | 20230821 | 090700 | 1681734850 | 29950 | 30000 | 30000 | 29900 | 3731 |
| 599 | 20230821 | 090600 | 1569983050 | 30000 | 30000 | 30050 | 29950 | 4779 |
| 600 | 20230821 | 090500 | 1426613100 | 30000 | 30000 | 30050 | 30000 | 2605 |
| 601 | 20230821 | 090400 | 1348425350 | 30050 | 30050 | 30100 | 30000 | 4815 |
| 602 | 20230821 | 090300 | 1203748500 | 30000 | 30100 | 30100 | 30000 | 5307 |
| 603 | 20230821 | 090200 | 1044302900 | 30050 | 30050 | 30100 | 30000 | 7596 |
| 604 | 20230821 | 090100 | 815923900 | 30050 | 30000 | 30150 | 30000 | 11417 |
| 605 | 20230821 | 090000 | 472519450 | 30050 | 30000 | 30100 | 30000 | 15391 |