33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 191000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 3 | 20230821 | 190900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20230821 | 190800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20230821 | 190700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20230821 | 190600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20230821 | 190500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20230821 | 190400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20230821 | 190300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20230821 | 190200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20230821 | 190100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20230821 | 190000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20230821 | 185900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20230821 | 185800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20230821 | 185700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20230821 | 185600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20230821 | 185500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20230821 | 185400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20230821 | 185300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20230821 | 185200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20230821 | 185100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20230821 | 185000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20230821 | 184900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20230821 | 184800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20230821 | 184700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20230821 | 184600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20230821 | 184500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20230821 | 184400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20230821 | 184300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20230821 | 184200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20230821 | 184100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20230821 | 184000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 33 | 20230821 | 183900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20230821 | 183800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20230821 | 183700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20230821 | 183600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20230821 | 183500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20230821 | 183400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20230821 | 183300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20230821 | 183200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20230821 | 183100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20230821 | 183000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20230821 | 182900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20230821 | 182800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20230821 | 182700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20230821 | 182600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20230821 | 182500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20230821 | 182400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20230821 | 182300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20230821 | 182200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20230821 | 182100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20230821 | 182000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20230821 | 181900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20230821 | 181800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20230821 | 181700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20230821 | 181600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20230821 | 181500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20230821 | 181400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20230821 | 181300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20230821 | 181200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20230821 | 181100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20230821 | 181000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 63 | 20230821 | 180900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20230821 | 180800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20230821 | 180700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20230821 | 180600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20230821 | 180500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20230821 | 180400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20230821 | 180300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20230821 | 180200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20230821 | 180100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20230821 | 180000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20230821 | 175900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20230821 | 175800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20230821 | 175700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20230821 | 175600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20230821 | 175500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20230821 | 175400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20230821 | 175300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20230821 | 175200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20230821 | 175100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20230821 | 175000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20230821 | 174900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20230821 | 174800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20230821 | 174700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20230821 | 174600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20230821 | 174500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20230821 | 174400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20230821 | 174300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20230821 | 174200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20230821 | 174100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20230821 | 174000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 93 | 20230821 | 173900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20230821 | 173800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20230821 | 173700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20230821 | 173600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20230821 | 173500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20230821 | 173400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20230821 | 173300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20230821 | 173200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20230821 | 173100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20230821 | 173000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20230821 | 172900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20230821 | 172800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20230821 | 172700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20230821 | 172600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20230821 | 172500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20230821 | 172400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20230821 | 172300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20230821 | 172200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20230821 | 172100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20230821 | 172000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20230821 | 171900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20230821 | 171800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20230821 | 171700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20230821 | 171600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20230821 | 171500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20230821 | 171400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20230821 | 171300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20230821 | 171200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20230821 | 171100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20230821 | 171000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 123 | 20230821 | 170900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20230821 | 170800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20230821 | 170700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20230821 | 170600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20230821 | 170500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20230821 | 170400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20230821 | 170300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20230821 | 170200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20230821 | 170100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20230821 | 170000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20230821 | 165900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20230821 | 165800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20230821 | 165700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20230821 | 165600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20230821 | 165500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20230821 | 165400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20230821 | 165300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20230821 | 165200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20230821 | 165100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20230821 | 165000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20230821 | 164900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20230821 | 164800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20230821 | 164700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20230821 | 164600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20230821 | 164500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20230821 | 164400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20230821 | 164300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20230821 | 164200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20230821 | 164100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20230821 | 164000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 153 | 20230821 | 163900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20230821 | 163800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20230821 | 163700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20230821 | 163600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20230821 | 163500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20230821 | 163400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20230821 | 163300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20230821 | 163200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20230821 | 163100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20230821 | 163000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20230821 | 162900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20230821 | 162800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20230821 | 162700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20230821 | 162600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20230821 | 162500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20230821 | 162400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20230821 | 162300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20230821 | 162200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20230821 | 162100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20230821 | 162000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20230821 | 161900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20230821 | 161800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20230821 | 161700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20230821 | 161600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20230821 | 161500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20230821 | 161400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20230821 | 161300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20230821 | 161200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20230821 | 161100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20230821 | 161000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 183 | 20230821 | 160900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20230821 | 160800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20230821 | 160700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20230821 | 160600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20230821 | 160500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20230821 | 160400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20230821 | 160300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20230821 | 160200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20230821 | 160100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20230821 | 160000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20230821 | 155900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20230821 | 155800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20230821 | 155700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20230821 | 155600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20230821 | 155500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 198 | 20230821 | 155400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20230821 | 155300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20230821 | 155200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20230821 | 155100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20230821 | 155000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20230821 | 154900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20230821 | 154800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20230821 | 154700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20230821 | 154600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20230821 | 154500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20230821 | 154400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20230821 | 154300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20230821 | 154200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20230821 | 154100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20230821 | 154000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 213 | 20230821 | 153900 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20230821 | 153800 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 215 | 20230821 | 153700 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 216 | 20230821 | 153600 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 217 | 20230821 | 153500 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 218 | 20230821 | 153400 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 219 | 20230821 | 153300 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 220 | 20230821 | 153200 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 221 | 20230821 | 153100 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 0 |
| 222 | 20230821 | 153000 | 12661536850 | 31700 | 31700 | 31700 | 31700 | 4271 |
| 223 | 20230821 | 152900 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20230821 | 152800 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20230821 | 152700 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20230821 | 152600 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20230821 | 152500 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20230821 | 152400 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20230821 | 152300 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20230821 | 152200 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20230821 | 152100 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20230821 | 152000 | 12526146150 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20230821 | 151900 | 12526146150 | 31850 | 31950 | 32050 | 31800 | 677 |
| 234 | 20230821 | 151800 | 12504511900 | 32050 | 31950 | 32050 | 31950 | 2403 |
| 235 | 20230821 | 151700 | 12427525050 | 32000 | 32000 | 32050 | 31950 | 1938 |
| 236 | 20230821 | 151600 | 12365491250 | 32000 | 32100 | 32100 | 32000 | 2344 |
| 237 | 20230821 | 151500 | 12290447650 | 32100 | 31950 | 32100 | 31950 | 785 |
| 238 | 20230821 | 151400 | 12265322300 | 32000 | 32000 | 32000 | 31950 | 556 |
| 239 | 20230821 | 151300 | 12247554850 | 32050 | 32100 | 32100 | 31950 | 1142 |
| 240 | 20230821 | 151200 | 12210992900 | 32100 | 31950 | 32100 | 31950 | 623 |
| 241 | 20230821 | 151100 | 12191027750 | 32000 | 31900 | 32000 | 31900 | 1996 |
| 242 | 20230821 | 151000 | 12127204950 | 31900 | 31900 | 32000 | 31850 | 733 |
| 243 | 20230821 | 150900 | 12103832250 | 31850 | 31750 | 31850 | 31700 | 1180 |
| 244 | 20230821 | 150800 | 12066329400 | 31700 | 31650 | 31800 | 31650 | 516 |
| 245 | 20230821 | 150700 | 12049961350 | 31600 | 31550 | 31650 | 31550 | 253 |
| 246 | 20230821 | 150600 | 12041967700 | 31600 | 31550 | 31600 | 31500 | 421 |
| 247 | 20230821 | 150500 | 12028679550 | 31600 | 31450 | 31600 | 31450 | 594 |
| 248 | 20230821 | 150400 | 12009929400 | 31550 | 31350 | 31600 | 31350 | 1514 |
| 249 | 20230821 | 150300 | 11962294250 | 31150 | 31650 | 31650 | 31100 | 2510 |
| 250 | 20230821 | 150200 | 11883394100 | 31650 | 31750 | 31750 | 31650 | 522 |
| 251 | 20230821 | 150100 | 11866850000 | 31700 | 31700 | 31750 | 31700 | 33 |
| 252 | 20230821 | 150000 | 11865802600 | 31700 | 31750 | 31750 | 31700 | 887 |
| 253 | 20230821 | 145900 | 11837671650 | 31700 | 31800 | 31800 | 31700 | 224 |
| 254 | 20230821 | 145800 | 11830560350 | 31750 | 31800 | 31800 | 31700 | 277 |
| 255 | 20230821 | 145700 | 11821759900 | 31800 | 31750 | 31800 | 31700 | 383 |
| 256 | 20230821 | 145600 | 11809596200 | 31800 | 31750 | 31800 | 31700 | 311 |
| 257 | 20230821 | 145500 | 11799724300 | 31750 | 31800 | 31800 | 31700 | 175 |
| 258 | 20230821 | 145400 | 11794168100 | 31750 | 31700 | 31750 | 31700 | 202 |
| 259 | 20230821 | 145300 | 11787755450 | 31750 | 31750 | 31750 | 31700 | 303 |
| 260 | 20230821 | 145200 | 11778135300 | 31750 | 31700 | 31750 | 31650 | 287 |
| 261 | 20230821 | 145100 | 11769033750 | 31750 | 31800 | 31800 | 31700 | 275 |
| 262 | 20230821 | 145000 | 11760308450 | 31750 | 31700 | 31800 | 31700 | 425 |
| 263 | 20230821 | 144900 | 11746821550 | 31700 | 31800 | 31800 | 31650 | 822 |
| 264 | 20230821 | 144800 | 11720768600 | 31800 | 31600 | 31850 | 31600 | 847 |
| 265 | 20230821 | 144700 | 11693902250 | 31600 | 31800 | 31900 | 31000 | 7556 |
| 266 | 20230821 | 144600 | 11456192500 | 31900 | 31950 | 32100 | 31800 | 2990 |
| 267 | 20230821 | 144500 | 11360391750 | 32000 | 31850 | 32000 | 31750 | 4755 |
| 268 | 20230821 | 144400 | 11208586550 | 31800 | 31750 | 31800 | 31750 | 196 |
| 269 | 20230821 | 144300 | 11202359850 | 31750 | 31800 | 31800 | 31700 | 715 |
| 270 | 20230821 | 144200 | 11179642350 | 31850 | 31850 | 31900 | 31800 | 208 |
| 271 | 20230821 | 144100 | 11173021100 | 31900 | 31850 | 31900 | 31800 | 1278 |
| 272 | 20230821 | 144000 | 11132322200 | 31850 | 31800 | 31850 | 31800 | 912 |
| 273 | 20230821 | 143900 | 11103303000 | 31800 | 31800 | 31800 | 31750 | 96 |
| 274 | 20230821 | 143800 | 11100251000 | 31800 | 31800 | 31800 | 31700 | 240 |
| 275 | 20230821 | 143700 | 11092629850 | 31800 | 31750 | 31800 | 31750 | 188 |
| 276 | 20230821 | 143600 | 11086656400 | 31750 | 31800 | 31800 | 31750 | 106 |
| 277 | 20230821 | 143500 | 11083288850 | 31800 | 31850 | 31850 | 31800 | 311 |
| 278 | 20230821 | 143400 | 11073391150 | 31850 | 31750 | 31850 | 31700 | 566 |
| 279 | 20230821 | 143300 | 11055402050 | 31750 | 31850 | 31850 | 31700 | 388 |
| 280 | 20230821 | 143200 | 11043080350 | 31850 | 31800 | 31850 | 31700 | 431 |
| 281 | 20230821 | 143100 | 11029376300 | 31750 | 31700 | 31750 | 31650 | 419 |
| 282 | 20230821 | 143000 | 11016089650 | 31600 | 31600 | 31750 | 31600 | 423 |
| 283 | 20230821 | 142900 | 11002706750 | 31600 | 31750 | 31750 | 31600 | 388 |
| 284 | 20230821 | 142800 | 10990433650 | 31750 | 31800 | 31850 | 31750 | 624 |
| 285 | 20230821 | 142700 | 10970600350 | 31800 | 31800 | 31900 | 31700 | 1394 |
| 286 | 20230821 | 142600 | 10926220500 | 31800 | 31750 | 31800 | 31750 | 401 |
| 287 | 20230821 | 142500 | 10913482650 | 31750 | 31750 | 31800 | 31750 | 427 |
| 288 | 20230821 | 142400 | 10899914850 | 31750 | 31700 | 31750 | 31700 | 290 |
| 289 | 20230821 | 142300 | 10890721450 | 31750 | 31650 | 31750 | 31650 | 212 |
| 290 | 20230821 | 142200 | 10883998150 | 31650 | 31700 | 31700 | 31600 | 657 |
| 291 | 20230821 | 142100 | 10863221300 | 31700 | 31700 | 31700 | 31700 | 272 |
| 292 | 20230821 | 142000 | 10854598900 | 31700 | 31650 | 31700 | 31650 | 185 |
| 293 | 20230821 | 141900 | 10848741100 | 31650 | 31650 | 31700 | 31600 | 190 |
| 294 | 20230821 | 141800 | 10842722100 | 31650 | 31750 | 31750 | 31650 | 305 |
| 295 | 20230821 | 141700 | 10833066550 | 31600 | 31750 | 31800 | 31400 | 2073 |
| 296 | 20230821 | 141600 | 10767549500 | 31750 | 31700 | 31750 | 31700 | 150 |
| 297 | 20230821 | 141500 | 10762789750 | 31700 | 31700 | 31750 | 31650 | 330 |
| 298 | 20230821 | 141400 | 10752337350 | 31700 | 31700 | 31750 | 31650 | 159 |
| 299 | 20230821 | 141300 | 10747297650 | 31700 | 31700 | 31750 | 31650 | 365 |
| 300 | 20230821 | 141200 | 10735724800 | 31750 | 31850 | 31850 | 31700 | 234 |
| 301 | 20230821 | 141100 | 10728291700 | 31850 | 31850 | 31850 | 31750 | 463 |
| 302 | 20230821 | 141000 | 10713556900 | 31850 | 31850 | 31850 | 31850 | 156 |
| 303 | 20230821 | 140900 | 10708588300 | 31850 | 31800 | 31850 | 31800 | 185 |
| 304 | 20230821 | 140800 | 10702702450 | 31750 | 31800 | 31800 | 31750 | 230 |
| 305 | 20230821 | 140700 | 10695389750 | 31800 | 31800 | 31800 | 31750 | 161 |
| 306 | 20230821 | 140600 | 10690274600 | 31800 | 31750 | 31800 | 31700 | 174 |
| 307 | 20230821 | 140500 | 10684748500 | 31750 | 31650 | 31750 | 31650 | 772 |
| 308 | 20230821 | 140400 | 10660272350 | 31650 | 31750 | 31750 | 31650 | 168 |
| 309 | 20230821 | 140300 | 10654950500 | 31750 | 31850 | 31850 | 31700 | 1569 |
| 310 | 20230821 | 140200 | 10605071950 | 31850 | 31800 | 31900 | 31800 | 857 |
| 311 | 20230821 | 140100 | 10577787450 | 31800 | 31750 | 31800 | 31750 | 195 |
| 312 | 20230821 | 140000 | 10571587150 | 31750 | 31800 | 31800 | 31750 | 217 |
| 313 | 20230821 | 135900 | 10564695600 | 31800 | 31750 | 31800 | 31750 | 457 |
| 314 | 20230821 | 135800 | 10550172650 | 31750 | 31750 | 31750 | 31700 | 208 |
| 315 | 20230821 | 135700 | 10543572450 | 31750 | 31750 | 31750 | 31750 | 182 |
| 316 | 20230821 | 135600 | 10537793950 | 31750 | 31700 | 31750 | 31700 | 190 |
| 317 | 20230821 | 135500 | 10531765500 | 31700 | 31700 | 31700 | 31650 | 538 |
| 318 | 20230821 | 135400 | 10514715900 | 31700 | 31650 | 31700 | 31600 | 387 |
| 319 | 20230821 | 135300 | 10502458800 | 31700 | 31750 | 31750 | 31700 | 448 |
| 320 | 20230821 | 135200 | 10488255700 | 31750 | 31750 | 31800 | 31750 | 252 |
| 321 | 20230821 | 135100 | 10480253750 | 31750 | 31850 | 31850 | 31750 | 675 |
| 322 | 20230821 | 135000 | 10458789250 | 31800 | 31900 | 31900 | 31800 | 371 |
| 323 | 20230821 | 134900 | 10446970100 | 31900 | 31900 | 31900 | 31850 | 151 |
| 324 | 20230821 | 134800 | 10442154400 | 31900 | 31850 | 31900 | 31850 | 369 |
| 325 | 20230821 | 134700 | 10430392350 | 31850 | 31850 | 31850 | 31800 | 844 |
| 326 | 20230821 | 134600 | 10403513550 | 31850 | 31800 | 31950 | 31800 | 1610 |
| 327 | 20230821 | 134500 | 10352200050 | 31800 | 31850 | 31850 | 31750 | 308 |
| 328 | 20230821 | 134400 | 10342413350 | 31850 | 31750 | 31850 | 31750 | 726 |
| 329 | 20230821 | 134300 | 10319336350 | 31800 | 31550 | 31900 | 31550 | 2503 |
| 330 | 20230821 | 134200 | 10239618550 | 31550 | 31550 | 31550 | 31400 | 240 |
| 331 | 20230821 | 134100 | 10232066400 | 31550 | 31500 | 31550 | 31500 | 336 |
| 332 | 20230821 | 134000 | 10221481900 | 31500 | 31400 | 31500 | 31350 | 1061 |
| 333 | 20230821 | 133900 | 10188194750 | 31350 | 31450 | 31450 | 31350 | 298 |
| 334 | 20230821 | 133800 | 10178837300 | 31450 | 31450 | 31450 | 31450 | 471 |
| 335 | 20230821 | 133700 | 10164024350 | 31450 | 31450 | 31450 | 31400 | 418 |
| 336 | 20230821 | 133600 | 10150883250 | 31450 | 31500 | 31500 | 31450 | 294 |
| 337 | 20230821 | 133500 | 10141631950 | 31500 | 31500 | 31500 | 31450 | 113 |
| 338 | 20230821 | 133400 | 10138073450 | 31500 | 31500 | 31500 | 31500 | 201 |
| 339 | 20230821 | 133300 | 10131741950 | 31500 | 31500 | 31500 | 31450 | 127 |
| 340 | 20230821 | 133200 | 10127742450 | 31500 | 31450 | 31500 | 31450 | 232 |
| 341 | 20230821 | 133100 | 10120441150 | 31500 | 31450 | 31500 | 31450 | 312 |
| 342 | 20230821 | 133000 | 10110623400 | 31450 | 31450 | 31450 | 31450 | 60 |
| 343 | 20230821 | 132900 | 10108736400 | 31400 | 31500 | 31550 | 31350 | 347 |
| 344 | 20230821 | 132800 | 10097816700 | 31500 | 31650 | 31650 | 31500 | 258 |
| 345 | 20230821 | 132700 | 10089672100 | 31650 | 31650 | 31650 | 31650 | 120 |
| 346 | 20230821 | 132600 | 10085874100 | 31650 | 31650 | 31650 | 31550 | 785 |
| 347 | 20230821 | 132500 | 10061063500 | 31650 | 31600 | 31650 | 31600 | 655 |
| 348 | 20230821 | 132400 | 10040348300 | 31650 | 31750 | 31850 | 31600 | 346 |
| 349 | 20230821 | 132300 | 10029378750 | 31850 | 31850 | 32000 | 31800 | 1162 |
| 350 | 20230821 | 132200 | 9992320150 | 31900 | 31650 | 31950 | 31650 | 2553 |
| 351 | 20230821 | 132100 | 9911206700 | 31650 | 31600 | 31650 | 31600 | 961 |
| 352 | 20230821 | 132000 | 9880816750 | 31550 | 31450 | 31550 | 31400 | 1526 |
| 353 | 20230821 | 131900 | 9832772600 | 31450 | 31350 | 31450 | 31350 | 232 |
| 354 | 20230821 | 131800 | 9825487550 | 31350 | 31400 | 31400 | 31350 | 577 |
| 355 | 20230821 | 131700 | 9807370950 | 31450 | 31450 | 31450 | 31400 | 423 |
| 356 | 20230821 | 131600 | 9794067650 | 31450 | 31300 | 31450 | 31300 | 734 |
| 357 | 20230821 | 131500 | 9771032300 | 31300 | 31300 | 31300 | 31300 | 251 |
| 358 | 20230821 | 131400 | 9763176000 | 31300 | 31250 | 31300 | 31250 | 359 |
| 359 | 20230821 | 131300 | 9751946250 | 31250 | 31250 | 31300 | 31200 | 1700 |
| 360 | 20230821 | 131200 | 9698825400 | 31250 | 31150 | 31250 | 31150 | 838 |
| 361 | 20230821 | 131100 | 9672675850 | 31150 | 31050 | 31200 | 31050 | 242 |
| 362 | 20230821 | 131000 | 9665146700 | 31000 | 31000 | 31000 | 31000 | 55 |
| 363 | 20230821 | 130900 | 9663441700 | 31000 | 31100 | 31100 | 31000 | 422 |
| 364 | 20230821 | 130800 | 9650341000 | 31100 | 31100 | 31150 | 31050 | 105 |
| 365 | 20230821 | 130700 | 9647076000 | 31100 | 31150 | 31150 | 31050 | 88 |
| 366 | 20230821 | 130600 | 9644340950 | 31150 | 31150 | 31150 | 31150 | 42 |
| 367 | 20230821 | 130500 | 9643032650 | 31150 | 31150 | 31150 | 31050 | 88 |
| 368 | 20230821 | 130400 | 9640294250 | 31150 | 31150 | 31150 | 31100 | 110 |
| 369 | 20230821 | 130300 | 9636868150 | 31150 | 31150 | 31150 | 31150 | 0 |
| 370 | 20230821 | 130200 | 9636868150 | 31150 | 31150 | 31150 | 31100 | 54 |
| 371 | 20230821 | 130100 | 9635186150 | 31150 | 31100 | 31150 | 31100 | 156 |
| 372 | 20230821 | 130000 | 9630333250 | 31150 | 31150 | 31150 | 31100 | 85 |
| 373 | 20230821 | 125900 | 9627685800 | 31150 | 31150 | 31150 | 31100 | 45 |
| 374 | 20230821 | 125800 | 9626285300 | 31150 | 31150 | 31150 | 31100 | 104 |
| 375 | 20230821 | 125700 | 9623048700 | 31150 | 31050 | 31150 | 31050 | 270 |
| 376 | 20230821 | 125600 | 9614649350 | 31100 | 31100 | 31150 | 31050 | 148 |
| 377 | 20230821 | 125500 | 9610049300 | 31150 | 31150 | 31200 | 31100 | 146 |
| 378 | 20230821 | 125400 | 9605500500 | 31200 | 31200 | 31200 | 31150 | 145 |
| 379 | 20230821 | 125300 | 9600977700 | 31200 | 31200 | 31200 | 31200 | 68 |
| 380 | 20230821 | 125200 | 9598856100 | 31200 | 31150 | 31200 | 31150 | 71 |
| 381 | 20230821 | 125100 | 9596643550 | 31150 | 31100 | 31150 | 31050 | 687 |
| 382 | 20230821 | 125000 | 9575280400 | 31100 | 31250 | 31250 | 31100 | 1152 |
| 383 | 20230821 | 124900 | 9539428050 | 31250 | 31200 | 31250 | 31200 | 334 |
| 384 | 20230821 | 124800 | 9529006850 | 31250 | 31250 | 31250 | 31200 | 209 |
| 385 | 20230821 | 124700 | 9522476450 | 31250 | 31350 | 31400 | 31250 | 1044 |
| 386 | 20230821 | 124600 | 9489783450 | 31400 | 31450 | 31450 | 31400 | 93 |
| 387 | 20230821 | 124500 | 9486861950 | 31450 | 31450 | 31450 | 31450 | 121 |
| 388 | 20230821 | 124400 | 9483056500 | 31450 | 31400 | 31450 | 31400 | 77 |
| 389 | 20230821 | 124300 | 9480635400 | 31450 | 31400 | 31450 | 31400 | 77 |
| 390 | 20230821 | 124200 | 9478217550 | 31450 | 31400 | 31450 | 31400 | 284 |
| 391 | 20230821 | 124100 | 9469296250 | 31400 | 31400 | 31400 | 31350 | 94 |
| 392 | 20230821 | 124000 | 9466345150 | 31350 | 31300 | 31350 | 31300 | 573 |
| 393 | 20230821 | 123900 | 9448406150 | 31300 | 31300 | 31300 | 31300 | 61 |
| 394 | 20230821 | 123800 | 9446496850 | 31300 | 31300 | 31300 | 31300 | 50 |
| 395 | 20230821 | 123700 | 9444931850 | 31250 | 31300 | 31300 | 31250 | 233 |
| 396 | 20230821 | 123600 | 9437647100 | 31300 | 31300 | 31300 | 31300 | 2 |
| 397 | 20230821 | 123500 | 9437584500 | 31300 | 31300 | 31350 | 31250 | 195 |
| 398 | 20230821 | 123400 | 9431478550 | 31300 | 31350 | 31350 | 31300 | 63 |
| 399 | 20230821 | 123300 | 9429503850 | 31300 | 31400 | 31450 | 31300 | 145 |
| 400 | 20230821 | 123200 | 9424954800 | 31450 | 31350 | 31450 | 31350 | 188 |
| 401 | 20230821 | 123100 | 9419060800 | 31350 | 31300 | 31350 | 31250 | 270 |
| 402 | 20230821 | 123000 | 9410609450 | 31300 | 31250 | 31300 | 31200 | 466 |
| 403 | 20230821 | 122900 | 9396051850 | 31250 | 31200 | 31250 | 31200 | 140 |
| 404 | 20230821 | 122800 | 9391683250 | 31200 | 31150 | 31250 | 31150 | 248 |
| 405 | 20230821 | 122700 | 9383949000 | 31100 | 31150 | 31150 | 31100 | 207 |
| 406 | 20230821 | 122600 | 9377501000 | 31150 | 31150 | 31200 | 31100 | 105 |
| 407 | 20230821 | 122500 | 9374231700 | 31200 | 31200 | 31200 | 31150 | 34 |
| 408 | 20230821 | 122400 | 9373171150 | 31250 | 31250 | 31250 | 31200 | 220 |
| 409 | 20230821 | 122300 | 9366299500 | 31200 | 31300 | 31300 | 31200 | 212 |
| 410 | 20230821 | 122200 | 9359676200 | 31300 | 31300 | 31300 | 31300 | 9 |
| 411 | 20230821 | 122100 | 9359394500 | 31300 | 31350 | 31350 | 31300 | 203 |
| 412 | 20230821 | 122000 | 9353037200 | 31350 | 31300 | 31350 | 31300 | 177 |
| 413 | 20230821 | 121900 | 9347494850 | 31300 | 31300 | 31300 | 31300 | 153 |
| 414 | 20230821 | 121800 | 9342705950 | 31200 | 31300 | 31300 | 31200 | 138 |
| 415 | 20230821 | 121700 | 9338389550 | 31300 | 31200 | 31300 | 31150 | 281 |
| 416 | 20230821 | 121600 | 9329614150 | 31200 | 31150 | 31200 | 31150 | 61 |
| 417 | 20230821 | 121500 | 9327711200 | 31200 | 31150 | 31200 | 31150 | 222 |
| 418 | 20230821 | 121400 | 9320794700 | 31150 | 31100 | 31200 | 31100 | 134 |
| 419 | 20230821 | 121300 | 9316623200 | 31100 | 31200 | 31200 | 31100 | 651 |
| 420 | 20230821 | 121200 | 9296369000 | 31200 | 31200 | 31250 | 31200 | 130 |
| 421 | 20230821 | 121100 | 9292312400 | 31200 | 31300 | 31300 | 31150 | 473 |
| 422 | 20230821 | 121000 | 9277559750 | 31250 | 31200 | 31300 | 31200 | 421 |
| 423 | 20230821 | 120900 | 9264409500 | 31150 | 31200 | 31250 | 31150 | 63 |
| 424 | 20230821 | 120800 | 9262445650 | 31250 | 31200 | 31250 | 31200 | 142 |
| 425 | 20230821 | 120700 | 9258014350 | 31200 | 31300 | 31300 | 31200 | 312 |
| 426 | 20230821 | 120600 | 9248266200 | 31300 | 31250 | 31300 | 31250 | 58 |
| 427 | 20230821 | 120500 | 9246450900 | 31300 | 31200 | 31300 | 31200 | 88 |
| 428 | 20230821 | 120400 | 9243700300 | 31300 | 31400 | 31400 | 31250 | 293 |
| 429 | 20230821 | 120300 | 9234508550 | 31400 | 31250 | 31400 | 31200 | 295 |
| 430 | 20230821 | 120200 | 9225283150 | 31200 | 31250 | 31250 | 31200 | 212 |
| 431 | 20230821 | 120100 | 9218660300 | 31250 | 31200 | 31300 | 31200 | 139 |
| 432 | 20230821 | 120000 | 9214312900 | 31200 | 31250 | 31300 | 31200 | 666 |
| 433 | 20230821 | 115900 | 9193513650 | 31300 | 31100 | 31300 | 31100 | 629 |
| 434 | 20230821 | 115800 | 9173900050 | 31050 | 31050 | 31050 | 31050 | 366 |
| 435 | 20230821 | 115700 | 9162535750 | 31100 | 30950 | 31150 | 30950 | 343 |
| 436 | 20230821 | 115600 | 9151883550 | 30950 | 30950 | 30950 | 30950 | 238 |
| 437 | 20230821 | 115500 | 9144517450 | 30950 | 30900 | 30950 | 30850 | 536 |
| 438 | 20230821 | 115400 | 9127956650 | 30950 | 31000 | 31050 | 30950 | 160 |
| 439 | 20230821 | 115300 | 9123001250 | 31050 | 30950 | 31050 | 30900 | 245 |
| 440 | 20230821 | 115200 | 9115412800 | 30900 | 31050 | 31050 | 30850 | 1168 |
| 441 | 20230821 | 115100 | 9079241000 | 31050 | 31000 | 31050 | 30950 | 372 |
| 442 | 20230821 | 115000 | 9067709600 | 30950 | 31100 | 31150 | 30950 | 860 |
| 443 | 20230821 | 114900 | 9041016150 | 31100 | 31050 | 31100 | 31050 | 675 |
| 444 | 20230821 | 114800 | 9020054000 | 31050 | 31000 | 31050 | 31000 | 488 |
| 445 | 20230821 | 114700 | 9004924000 | 31000 | 31100 | 31100 | 31000 | 857 |
| 446 | 20230821 | 114600 | 8978332900 | 31150 | 31100 | 31150 | 31100 | 102 |
| 447 | 20230821 | 114500 | 8975159700 | 31100 | 31050 | 31100 | 31050 | 567 |
| 448 | 20230821 | 114400 | 8957541350 | 31050 | 31100 | 31100 | 31050 | 236 |
| 449 | 20230821 | 114300 | 8950211650 | 31100 | 30950 | 31250 | 30950 | 1283 |
| 450 | 20230821 | 114200 | 8910348650 | 30950 | 30950 | 31000 | 30900 | 348 |
| 451 | 20230821 | 114100 | 8899586600 | 30950 | 31000 | 31100 | 30900 | 1569 |
| 452 | 20230821 | 114000 | 8851070100 | 30950 | 30950 | 31000 | 30850 | 1431 |
| 453 | 20230821 | 113900 | 8806824300 | 30950 | 31050 | 31150 | 30950 | 2304 |
| 454 | 20230821 | 113800 | 8735353400 | 31050 | 31200 | 31200 | 31050 | 1404 |
| 455 | 20230821 | 113700 | 8691619950 | 31200 | 31300 | 31300 | 31150 | 545 |
| 456 | 20230821 | 113600 | 8674603000 | 31350 | 31350 | 31350 | 31350 | 93 |
| 457 | 20230821 | 113500 | 8671687450 | 31300 | 31400 | 31400 | 31300 | 102 |
| 458 | 20230821 | 113400 | 8668490700 | 31450 | 31450 | 31450 | 31250 | 3745 |
| 459 | 20230821 | 113300 | 8551215600 | 31450 | 31500 | 31500 | 31450 | 180 |
| 460 | 20230821 | 113200 | 8545551950 | 31500 | 31550 | 31550 | 31450 | 475 |
| 461 | 20230821 | 113100 | 8530606500 | 31550 | 31700 | 31700 | 31550 | 184 |
| 462 | 20230821 | 113000 | 8524789750 | 31600 | 31550 | 31600 | 31500 | 549 |
| 463 | 20230821 | 112900 | 8507455850 | 31550 | 31600 | 31600 | 31500 | 66 |
| 464 | 20230821 | 112800 | 8505373650 | 31600 | 31600 | 31650 | 31600 | 288 |
| 465 | 20230821 | 112700 | 8496260500 | 31600 | 31500 | 31600 | 31450 | 353 |
| 466 | 20230821 | 112600 | 8485141800 | 31400 | 31600 | 31600 | 31400 | 202 |
| 467 | 20230821 | 112500 | 8478781650 | 31650 | 31500 | 31650 | 31450 | 215 |
| 468 | 20230821 | 112400 | 8472004600 | 31450 | 31600 | 31600 | 31450 | 255 |
| 469 | 20230821 | 112300 | 8463975900 | 31600 | 31600 | 31750 | 31600 | 2984 |
| 470 | 20230821 | 112200 | 8369657450 | 31600 | 31400 | 31600 | 31350 | 1446 |
| 471 | 20230821 | 112100 | 8324164750 | 31450 | 31400 | 31450 | 31300 | 448 |
| 472 | 20230821 | 112000 | 8310101300 | 31400 | 31400 | 31450 | 31350 | 350 |
| 473 | 20230821 | 111900 | 8299125800 | 31400 | 31350 | 31400 | 31300 | 1063 |
| 474 | 20230821 | 111800 | 8265796450 | 31400 | 31450 | 31500 | 31400 | 715 |
| 475 | 20230821 | 111700 | 8243300750 | 31450 | 31550 | 31550 | 31450 | 805 |
| 476 | 20230821 | 111600 | 8217949900 | 31600 | 31750 | 31750 | 31550 | 1221 |
| 477 | 20230821 | 111500 | 8179362900 | 31700 | 31850 | 31850 | 31700 | 1661 |
| 478 | 20230821 | 111400 | 8126686450 | 31800 | 31900 | 31900 | 31800 | 66 |
| 479 | 20230821 | 111300 | 8124584350 | 31900 | 31850 | 31900 | 31800 | 585 |
| 480 | 20230821 | 111200 | 8105974000 | 31850 | 31900 | 31900 | 31850 | 92 |
| 481 | 20230821 | 111100 | 8103039250 | 31900 | 31900 | 31900 | 31850 | 162 |
| 482 | 20230821 | 111000 | 8097877950 | 31900 | 31950 | 31950 | 31900 | 276 |
| 483 | 20230821 | 110900 | 8089069000 | 32000 | 32000 | 32000 | 31950 | 91 |
| 484 | 20230821 | 110800 | 8086157050 | 31950 | 31850 | 31950 | 31800 | 581 |
| 485 | 20230821 | 110700 | 8067653000 | 31850 | 31900 | 31900 | 31850 | 346 |
| 486 | 20230821 | 110600 | 8056626050 | 31900 | 32000 | 32050 | 31850 | 448 |
| 487 | 20230821 | 110500 | 8042305000 | 32050 | 31950 | 32050 | 31950 | 1450 |
| 488 | 20230821 | 110400 | 7995918350 | 31950 | 31950 | 32000 | 31850 | 776 |
| 489 | 20230821 | 110300 | 7971141150 | 32000 | 32150 | 32150 | 32000 | 1125 |
| 490 | 20230821 | 110200 | 7935068550 | 32200 | 32300 | 32300 | 32200 | 2038 |
| 491 | 20230821 | 110100 | 7869431950 | 32300 | 32200 | 32300 | 32200 | 1490 |
| 492 | 20230821 | 110000 | 7821409200 | 32200 | 32150 | 32200 | 32100 | 851 |
| 493 | 20230821 | 105900 | 7794037050 | 32150 | 32150 | 32200 | 32150 | 521 |
| 494 | 20230821 | 105800 | 7777286450 | 32150 | 32150 | 32150 | 32050 | 144 |
| 495 | 20230821 | 105700 | 7772661850 | 32150 | 32100 | 32150 | 32050 | 773 |
| 496 | 20230821 | 105600 | 7747851150 | 32100 | 32100 | 32150 | 32100 | 254 |
| 497 | 20230821 | 105500 | 7739693550 | 32100 | 32050 | 32150 | 32000 | 620 |
| 498 | 20230821 | 105400 | 7719798000 | 32050 | 32100 | 32150 | 32050 | 270 |
| 499 | 20230821 | 105300 | 7711130500 | 32150 | 32250 | 32250 | 32150 | 679 |
| 500 | 20230821 | 105200 | 7689288400 | 32250 | 32200 | 32250 | 32150 | 525 |
| 501 | 20230821 | 105100 | 7672399700 | 32200 | 32250 | 32250 | 32150 | 127 |
| 502 | 20230821 | 105000 | 7668309150 | 32250 | 32200 | 32300 | 32200 | 1639 |
| 503 | 20230821 | 104900 | 7615472700 | 32150 | 32100 | 32250 | 32100 | 2746 |
| 504 | 20230821 | 104800 | 7527150450 | 32050 | 32100 | 32100 | 32050 | 195 |
| 505 | 20230821 | 104700 | 7520897050 | 32100 | 31950 | 32100 | 31950 | 1490 |
| 506 | 20230821 | 104600 | 7473160950 | 31950 | 32050 | 32050 | 31900 | 799 |
| 507 | 20230821 | 104500 | 7447596350 | 32050 | 32000 | 32150 | 32000 | 1049 |
| 508 | 20230821 | 104400 | 7413953050 | 32000 | 32000 | 32050 | 31900 | 359 |
| 509 | 20230821 | 104300 | 7402477550 | 32000 | 32000 | 32050 | 31950 | 167 |
| 510 | 20230821 | 104200 | 7397131100 | 32000 | 32100 | 32100 | 32000 | 333 |
| 511 | 20230821 | 104100 | 7386462150 | 32100 | 32100 | 32100 | 32050 | 167 |
| 512 | 20230821 | 104000 | 7381101600 | 32100 | 32150 | 32150 | 32100 | 125 |
| 513 | 20230821 | 103900 | 7377088050 | 32150 | 32000 | 32150 | 32000 | 527 |
| 514 | 20230821 | 103800 | 7360185000 | 32000 | 31900 | 32050 | 31900 | 803 |
| 515 | 20230821 | 103700 | 7334521950 | 31850 | 31900 | 31900 | 31850 | 350 |
| 516 | 20230821 | 103600 | 7323366300 | 31900 | 31900 | 31950 | 31850 | 374 |
| 517 | 20230821 | 103500 | 7311435200 | 31900 | 32000 | 32000 | 31850 | 1049 |
| 518 | 20230821 | 103400 | 7277929400 | 32000 | 31950 | 32000 | 31850 | 738 |
| 519 | 20230821 | 103300 | 7254366700 | 31950 | 31750 | 32000 | 31750 | 934 |
| 520 | 20230821 | 103200 | 7224644450 | 31800 | 31900 | 31900 | 31650 | 2754 |
| 521 | 20230821 | 103100 | 7137237550 | 31950 | 32050 | 32050 | 31950 | 963 |
| 522 | 20230821 | 103000 | 7106431250 | 32000 | 32150 | 32150 | 32000 | 260 |
| 523 | 20230821 | 102900 | 7098095650 | 32200 | 32050 | 32250 | 32050 | 6460 |
| 524 | 20230821 | 102800 | 6890217650 | 32050 | 32050 | 32100 | 32000 | 250 |
| 525 | 20230821 | 102700 | 6882206250 | 32050 | 32050 | 32100 | 32000 | 827 |
| 526 | 20230821 | 102600 | 6855707400 | 32050 | 32100 | 32150 | 32000 | 1220 |
| 527 | 20230821 | 102500 | 6816613000 | 32150 | 32100 | 32200 | 32100 | 642 |
| 528 | 20230821 | 102400 | 6795967000 | 32200 | 32200 | 32300 | 32200 | 813 |
| 529 | 20230821 | 102300 | 6769762150 | 32150 | 32200 | 32200 | 32100 | 441 |
| 530 | 20230821 | 102200 | 6755582200 | 32250 | 32250 | 32300 | 32200 | 405 |
| 531 | 20230821 | 102100 | 6742521550 | 32250 | 32100 | 32350 | 32100 | 1813 |
| 532 | 20230821 | 102000 | 6684093300 | 32050 | 32300 | 32300 | 32050 | 894 |
| 533 | 20230821 | 101900 | 6655327400 | 32300 | 32300 | 32350 | 32250 | 565 |
| 534 | 20230821 | 101800 | 6637084550 | 32350 | 32100 | 32400 | 32100 | 2975 |
| 535 | 20230821 | 101700 | 6541037500 | 32150 | 32050 | 32150 | 32050 | 1059 |
| 536 | 20230821 | 101600 | 6507084550 | 32050 | 32050 | 32050 | 31800 | 1942 |
| 537 | 20230821 | 101500 | 6445009500 | 32100 | 32300 | 32350 | 32100 | 1758 |
| 538 | 20230821 | 101400 | 6388345100 | 32350 | 32400 | 32550 | 32350 | 7978 |
| 539 | 20230821 | 101300 | 6129383300 | 32400 | 32350 | 32400 | 32300 | 2269 |
| 540 | 20230821 | 101200 | 6055988450 | 32350 | 32300 | 32350 | 32250 | 743 |
| 541 | 20230821 | 101100 | 6031993900 | 32300 | 32300 | 32300 | 32250 | 1071 |
| 542 | 20230821 | 101000 | 5997408400 | 32300 | 32100 | 32300 | 32100 | 4621 |
| 543 | 20230821 | 100900 | 5848477600 | 32100 | 32150 | 32150 | 32000 | 512 |
| 544 | 20230821 | 100800 | 5832062750 | 32150 | 32100 | 32250 | 32000 | 2619 |
| 545 | 20230821 | 100700 | 5747832850 | 32150 | 32100 | 32150 | 32100 | 464 |
| 546 | 20230821 | 100600 | 5732937400 | 32050 | 32100 | 32100 | 32050 | 92 |
| 547 | 20230821 | 100500 | 5729984600 | 32050 | 32150 | 32150 | 32050 | 375 |
| 548 | 20230821 | 100400 | 5717955200 | 32100 | 32050 | 32150 | 32050 | 845 |
| 549 | 20230821 | 100300 | 5690836600 | 32050 | 32050 | 32100 | 32000 | 795 |
| 550 | 20230821 | 100200 | 5665370400 | 32050 | 31900 | 32050 | 31850 | 471 |
| 551 | 20230821 | 100100 | 5650309300 | 31900 | 32000 | 32050 | 31850 | 1043 |
| 552 | 20230821 | 100000 | 5616935800 | 32000 | 31900 | 32050 | 31850 | 1064 |
| 553 | 20230821 | 095900 | 5582913100 | 31900 | 31800 | 31950 | 31800 | 557 |
| 554 | 20230821 | 095800 | 5565150900 | 31800 | 31850 | 32000 | 31800 | 1410 |
| 555 | 20230821 | 095700 | 5520157850 | 31800 | 31800 | 31950 | 31700 | 789 |
| 556 | 20230821 | 095600 | 5495039150 | 31650 | 32000 | 32000 | 31650 | 1262 |
| 557 | 20230821 | 095500 | 5454960500 | 32000 | 31900 | 32000 | 31850 | 491 |
| 558 | 20230821 | 095400 | 5439258850 | 31900 | 31850 | 31950 | 31800 | 734 |
| 559 | 20230821 | 095300 | 5415899150 | 31800 | 31800 | 31900 | 31800 | 969 |
| 560 | 20230821 | 095200 | 5385027750 | 31850 | 31650 | 31850 | 31600 | 1793 |
| 561 | 20230821 | 095100 | 5328153300 | 31650 | 32150 | 32150 | 31650 | 3623 |
| 562 | 20230821 | 095000 | 5212569950 | 32150 | 32200 | 32250 | 32100 | 1529 |
| 563 | 20230821 | 094900 | 5163301800 | 32200 | 32200 | 32200 | 32150 | 1179 |
| 564 | 20230821 | 094800 | 5125352650 | 32200 | 32100 | 32250 | 32100 | 2952 |
| 565 | 20230821 | 094700 | 5030453250 | 32100 | 32100 | 32100 | 32000 | 2359 |
| 566 | 20230821 | 094600 | 4954770400 | 32150 | 31950 | 32150 | 31900 | 7465 |
| 567 | 20230821 | 094500 | 4715545850 | 31950 | 31800 | 32000 | 31800 | 3072 |
| 568 | 20230821 | 094400 | 4617653550 | 31800 | 31850 | 31850 | 31800 | 1119 |
| 569 | 20230821 | 094300 | 4582062500 | 31800 | 31900 | 31950 | 31800 | 1119 |
| 570 | 20230821 | 094200 | 4546362800 | 31950 | 32000 | 32000 | 31850 | 549 |
| 571 | 20230821 | 094100 | 4528844100 | 32000 | 32000 | 32150 | 31800 | 1371 |
| 572 | 20230821 | 094000 | 4484985600 | 31800 | 31800 | 32000 | 31600 | 2079 |
| 573 | 20230821 | 093900 | 4418910450 | 31900 | 32000 | 32000 | 31800 | 1626 |
| 574 | 20230821 | 093800 | 4366985500 | 32000 | 32000 | 32150 | 31450 | 3381 |
| 575 | 20230821 | 093700 | 4259617000 | 32000 | 32150 | 32200 | 31800 | 750 |
| 576 | 20230821 | 093600 | 4235647750 | 32200 | 32100 | 32200 | 31950 | 1535 |
| 577 | 20230821 | 093500 | 4186436500 | 32100 | 31900 | 32250 | 31750 | 2724 |
| 578 | 20230821 | 093400 | 4098902300 | 32100 | 32300 | 32350 | 31650 | 5250 |
| 579 | 20230821 | 093300 | 3930388100 | 32350 | 32050 | 32350 | 31950 | 8959 |
| 580 | 20230821 | 093200 | 3642078200 | 32000 | 32000 | 32100 | 31850 | 3133 |
| 581 | 20230821 | 093100 | 3541675150 | 32000 | 31950 | 32050 | 31650 | 5407 |
| 582 | 20230821 | 093000 | 3368828600 | 31850 | 31900 | 32050 | 31800 | 4028 |
| 583 | 20230821 | 092900 | 3240082600 | 31900 | 31500 | 32000 | 31500 | 13294 |
| 584 | 20230821 | 092800 | 2816199150 | 31500 | 31450 | 31850 | 31450 | 11530 |
| 585 | 20230821 | 092700 | 2450746750 | 31450 | 31600 | 31600 | 31400 | 1720 |
| 586 | 20230821 | 092600 | 2396560500 | 31550 | 31400 | 31550 | 31200 | 3544 |
| 587 | 20230821 | 092500 | 2285096050 | 31400 | 31450 | 31500 | 31350 | 1947 |
| 588 | 20230821 | 092400 | 2223938200 | 31350 | 31050 | 31400 | 31050 | 4152 |
| 589 | 20230821 | 092300 | 2094278950 | 31000 | 31000 | 31000 | 30950 | 427 |
| 590 | 20230821 | 092200 | 2081044400 | 31000 | 31000 | 31000 | 30950 | 370 |
| 591 | 20230821 | 092100 | 2069579900 | 31000 | 31000 | 31050 | 30950 | 1229 |
| 592 | 20230821 | 092000 | 2031432000 | 31050 | 30950 | 31050 | 30900 | 125 |
| 593 | 20230821 | 091900 | 2027563350 | 30900 | 30850 | 31050 | 30800 | 2524 |
| 594 | 20230821 | 091800 | 1949419850 | 30850 | 30700 | 30850 | 30600 | 633 |
| 595 | 20230821 | 091700 | 1929973400 | 30700 | 30600 | 30700 | 30550 | 721 |
| 596 | 20230821 | 091600 | 1907875400 | 30600 | 30650 | 30700 | 30600 | 734 |
| 597 | 20230821 | 091500 | 1885392900 | 30650 | 30700 | 30700 | 30650 | 178 |
| 598 | 20230821 | 091400 | 1879930100 | 30650 | 30500 | 30650 | 30500 | 593 |
| 599 | 20230821 | 091300 | 1861805900 | 30500 | 30600 | 30600 | 30450 | 1875 |
| 600 | 20230821 | 091200 | 1804579150 | 30600 | 30800 | 31050 | 30600 | 3602 |
| 601 | 20230821 | 091100 | 1693639900 | 30850 | 30700 | 31050 | 30700 | 984 |
| 602 | 20230821 | 091000 | 1663285850 | 30700 | 31200 | 31250 | 30700 | 3376 |
| 603 | 20230821 | 090900 | 1558928850 | 31200 | 31250 | 31350 | 31150 | 1638 |
| 604 | 20230821 | 090800 | 1507817850 | 31250 | 31350 | 31550 | 31100 | 1200 |
| 605 | 20230821 | 090700 | 1470288850 | 31600 | 31050 | 31600 | 31050 | 10764 |
| 606 | 20230821 | 090600 | 1132487250 | 31050 | 30900 | 31150 | 30900 | 1885 |
| 607 | 20230821 | 090500 | 1074008100 | 30900 | 31150 | 31150 | 30800 | 1201 |
| 608 | 20230821 | 090400 | 1036895000 | 31200 | 31100 | 31400 | 31000 | 3581 |
| 609 | 20230821 | 090300 | 925097100 | 31200 | 31300 | 31350 | 31100 | 4327 |
| 610 | 20230821 | 090200 | 789803000 | 31350 | 30600 | 31400 | 30600 | 11134 |
| 611 | 20230821 | 090100 | 443636700 | 30600 | 31000 | 31100 | 30450 | 6105 |
| 612 | 20230821 | 090000 | 255690050 | 31000 | 30150 | 31150 | 30150 | 8102 |