36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 3 | 20230821 | 190800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 4 | 20230821 | 190700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 5 | 20230821 | 190600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 6 | 20230821 | 190500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 7 | 20230821 | 190400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 8 | 20230821 | 190300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 9 | 20230821 | 190200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 10 | 20230821 | 190100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 11 | 20230821 | 190000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 12 | 20230821 | 185900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 13 | 20230821 | 185800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 14 | 20230821 | 185700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 15 | 20230821 | 185600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 16 | 20230821 | 185500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 17 | 20230821 | 185400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 18 | 20230821 | 185300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 19 | 20230821 | 185200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 20 | 20230821 | 185100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 21 | 20230821 | 185000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 22 | 20230821 | 184900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 23 | 20230821 | 184800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 24 | 20230821 | 184700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 25 | 20230821 | 184600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 26 | 20230821 | 184500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 27 | 20230821 | 184400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 28 | 20230821 | 184300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 29 | 20230821 | 184200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 30 | 20230821 | 184100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 31 | 20230821 | 184000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 32 | 20230821 | 183900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 33 | 20230821 | 183800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 34 | 20230821 | 183700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 35 | 20230821 | 183600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 36 | 20230821 | 183500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 37 | 20230821 | 183400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 38 | 20230821 | 183300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 39 | 20230821 | 183200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 40 | 20230821 | 183100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 41 | 20230821 | 183000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 42 | 20230821 | 182900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 43 | 20230821 | 182800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 44 | 20230821 | 182700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 45 | 20230821 | 182600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 46 | 20230821 | 182500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 47 | 20230821 | 182400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 48 | 20230821 | 182300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 49 | 20230821 | 182200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 50 | 20230821 | 182100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 51 | 20230821 | 182000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 52 | 20230821 | 181900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 53 | 20230821 | 181800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 54 | 20230821 | 181700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 55 | 20230821 | 181600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 56 | 20230821 | 181500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 57 | 20230821 | 181400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 58 | 20230821 | 181300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 59 | 20230821 | 181200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 60 | 20230821 | 181100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 61 | 20230821 | 181000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 62 | 20230821 | 180900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 63 | 20230821 | 180800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 64 | 20230821 | 180700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 65 | 20230821 | 180600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 66 | 20230821 | 180500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 67 | 20230821 | 180400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 68 | 20230821 | 180300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 69 | 20230821 | 180200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 70 | 20230821 | 180100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 71 | 20230821 | 180000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 72 | 20230821 | 175900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 73 | 20230821 | 175800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 74 | 20230821 | 175700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 75 | 20230821 | 175600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 76 | 20230821 | 175500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 77 | 20230821 | 175400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 78 | 20230821 | 175300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 79 | 20230821 | 175200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 80 | 20230821 | 175100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 81 | 20230821 | 175000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 82 | 20230821 | 174900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 83 | 20230821 | 174800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 84 | 20230821 | 174700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 85 | 20230821 | 174600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 86 | 20230821 | 174500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 87 | 20230821 | 174400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 88 | 20230821 | 174300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 89 | 20230821 | 174200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 90 | 20230821 | 174100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 91 | 20230821 | 174000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 92 | 20230821 | 173900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 93 | 20230821 | 173800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 94 | 20230821 | 173700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 95 | 20230821 | 173600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 96 | 20230821 | 173500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 97 | 20230821 | 173400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 98 | 20230821 | 173300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 99 | 20230821 | 173200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 100 | 20230821 | 173100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 101 | 20230821 | 173000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 102 | 20230821 | 172900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 103 | 20230821 | 172800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 104 | 20230821 | 172700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 105 | 20230821 | 172600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 106 | 20230821 | 172500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 107 | 20230821 | 172400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 108 | 20230821 | 172300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 109 | 20230821 | 172200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 110 | 20230821 | 172100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 111 | 20230821 | 172000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 112 | 20230821 | 171900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 113 | 20230821 | 171800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 114 | 20230821 | 171700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 115 | 20230821 | 171600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 116 | 20230821 | 171500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 117 | 20230821 | 171400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 118 | 20230821 | 171300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 119 | 20230821 | 171200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 120 | 20230821 | 171100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 121 | 20230821 | 171000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 122 | 20230821 | 170900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 123 | 20230821 | 170800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 124 | 20230821 | 170700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 125 | 20230821 | 170600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 126 | 20230821 | 170500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 127 | 20230821 | 170400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 128 | 20230821 | 170300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 129 | 20230821 | 170200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 130 | 20230821 | 170100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 131 | 20230821 | 170000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 132 | 20230821 | 165900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 133 | 20230821 | 165800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 134 | 20230821 | 165700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 135 | 20230821 | 165600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 136 | 20230821 | 165500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 137 | 20230821 | 165400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 138 | 20230821 | 165300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 139 | 20230821 | 165200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 140 | 20230821 | 165100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 141 | 20230821 | 165000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 142 | 20230821 | 164900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 143 | 20230821 | 164800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 144 | 20230821 | 164700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 145 | 20230821 | 164600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 146 | 20230821 | 164500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 147 | 20230821 | 164400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 148 | 20230821 | 164300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 149 | 20230821 | 164200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 150 | 20230821 | 164100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 151 | 20230821 | 164000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 152 | 20230821 | 163900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 153 | 20230821 | 163800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 154 | 20230821 | 163700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 155 | 20230821 | 163600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 156 | 20230821 | 163500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 157 | 20230821 | 163400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 158 | 20230821 | 163300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 159 | 20230821 | 163200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 160 | 20230821 | 163100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 161 | 20230821 | 163000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 162 | 20230821 | 162900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 163 | 20230821 | 162800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 164 | 20230821 | 162700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 165 | 20230821 | 162600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 166 | 20230821 | 162500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 167 | 20230821 | 162400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 168 | 20230821 | 162300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 169 | 20230821 | 162200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 170 | 20230821 | 162100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 171 | 20230821 | 162000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 172 | 20230821 | 161900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 173 | 20230821 | 161800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 174 | 20230821 | 161700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 175 | 20230821 | 161600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 176 | 20230821 | 161500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 177 | 20230821 | 161400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 178 | 20230821 | 161300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 179 | 20230821 | 161200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 180 | 20230821 | 161100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 181 | 20230821 | 161000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 182 | 20230821 | 160900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 183 | 20230821 | 160800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 184 | 20230821 | 160700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 185 | 20230821 | 160600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 186 | 20230821 | 160500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 187 | 20230821 | 160400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 188 | 20230821 | 160300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 189 | 20230821 | 160200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 190 | 20230821 | 160100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 191 | 20230821 | 160000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 192 | 20230821 | 155900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 193 | 20230821 | 155800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 194 | 20230821 | 155700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 195 | 20230821 | 155600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 196 | 20230821 | 155500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 197 | 20230821 | 155400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 198 | 20230821 | 155300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 199 | 20230821 | 155200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 200 | 20230821 | 155100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 201 | 20230821 | 155000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 202 | 20230821 | 154900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 203 | 20230821 | 154800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 204 | 20230821 | 154700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 205 | 20230821 | 154600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 206 | 20230821 | 154500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 207 | 20230821 | 154400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 208 | 20230821 | 154300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 209 | 20230821 | 154200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 210 | 20230821 | 154100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 211 | 20230821 | 154000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 212 | 20230821 | 153900 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 213 | 20230821 | 153800 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 214 | 20230821 | 153700 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 215 | 20230821 | 153600 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 216 | 20230821 | 153500 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 217 | 20230821 | 153400 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 218 | 20230821 | 153300 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 219 | 20230821 | 153200 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 220 | 20230821 | 153100 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 0 |
| 221 | 20230821 | 153000 | 62259921300 | 110400 | 110400 | 110400 | 110400 | 12669 |
| 222 | 20230821 | 152900 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 223 | 20230821 | 152800 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 224 | 20230821 | 152700 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 225 | 20230821 | 152600 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 226 | 20230821 | 152500 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 227 | 20230821 | 152400 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 228 | 20230821 | 152300 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 229 | 20230821 | 152200 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 230 | 20230821 | 152100 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 231 | 20230821 | 152000 | 60861263700 | 110200 | 110200 | 110200 | 110200 | 0 |
| 232 | 20230821 | 151900 | 60861263700 | 110200 | 110500 | 110600 | 110200 | 4856 |
| 233 | 20230821 | 151800 | 60325211700 | 110400 | 110400 | 110500 | 110300 | 3977 |
| 234 | 20230821 | 151700 | 59886380400 | 110400 | 110500 | 110500 | 110300 | 3710 |
| 235 | 20230821 | 151600 | 59476767400 | 110500 | 110400 | 110500 | 110400 | 1832 |
| 236 | 20230821 | 151500 | 59274503000 | 110500 | 110500 | 110600 | 110400 | 1701 |
| 237 | 20230821 | 151400 | 59086589100 | 110500 | 110600 | 110700 | 110500 | 3573 |
| 238 | 20230821 | 151300 | 58691755000 | 110600 | 110600 | 110700 | 110600 | 910 |
| 239 | 20230821 | 151200 | 58591104100 | 110700 | 110700 | 110800 | 110600 | 1477 |
| 240 | 20230821 | 151100 | 58427677300 | 110700 | 110700 | 110800 | 110700 | 448 |
| 241 | 20230821 | 151000 | 58378080800 | 110800 | 110800 | 110800 | 110700 | 788 |
| 242 | 20230821 | 150900 | 58290822800 | 110800 | 110700 | 110800 | 110600 | 867 |
| 243 | 20230821 | 150800 | 58194793100 | 110700 | 110700 | 110800 | 110600 | 3282 |
| 244 | 20230821 | 150700 | 57831632100 | 110700 | 110700 | 110700 | 110600 | 2104 |
| 245 | 20230821 | 150600 | 57598818700 | 110600 | 110800 | 110800 | 110600 | 1612 |
| 246 | 20230821 | 150500 | 57420411500 | 110800 | 110800 | 110800 | 110700 | 715 |
| 247 | 20230821 | 150400 | 57341228600 | 110800 | 110800 | 110800 | 110700 | 1140 |
| 248 | 20230821 | 150300 | 57214971600 | 110800 | 110700 | 110800 | 110700 | 1252 |
| 249 | 20230821 | 150200 | 57076278200 | 110800 | 110700 | 110900 | 110600 | 4244 |
| 250 | 20230821 | 150100 | 56606147000 | 110800 | 110800 | 110800 | 110600 | 2115 |
| 251 | 20230821 | 150000 | 56372013200 | 110700 | 110800 | 110800 | 110700 | 689 |
| 252 | 20230821 | 145900 | 56295729300 | 110800 | 110700 | 110800 | 110700 | 387 |
| 253 | 20230821 | 145800 | 56252881600 | 110700 | 110600 | 110800 | 110600 | 4344 |
| 254 | 20230821 | 145700 | 55772360000 | 110600 | 110500 | 110600 | 110500 | 376 |
| 255 | 20230821 | 145600 | 55730803600 | 110500 | 110600 | 110600 | 110500 | 1267 |
| 256 | 20230821 | 145500 | 55590791400 | 110600 | 110600 | 110700 | 110500 | 2164 |
| 257 | 20230821 | 145400 | 55351463400 | 110600 | 110700 | 110800 | 110600 | 2490 |
| 258 | 20230821 | 145300 | 55075846000 | 110700 | 110800 | 110900 | 110700 | 1511 |
| 259 | 20230821 | 145200 | 54908452900 | 110800 | 110900 | 110900 | 110700 | 1038 |
| 260 | 20230821 | 145100 | 54793491500 | 110800 | 110700 | 110900 | 110700 | 2459 |
| 261 | 20230821 | 145000 | 54521040600 | 110700 | 110700 | 110800 | 110700 | 381 |
| 262 | 20230821 | 144900 | 54478848800 | 110700 | 110600 | 110800 | 110600 | 3391 |
| 263 | 20230821 | 144800 | 54103564300 | 110600 | 110600 | 110700 | 110600 | 633 |
| 264 | 20230821 | 144700 | 54033548800 | 110700 | 110700 | 110800 | 110700 | 1748 |
| 265 | 20230821 | 144600 | 53840043600 | 110700 | 110700 | 110700 | 110600 | 627 |
| 266 | 20230821 | 144500 | 53770676400 | 110700 | 110700 | 110800 | 110700 | 1161 |
| 267 | 20230821 | 144400 | 53642151000 | 110800 | 110700 | 110800 | 110600 | 2598 |
| 268 | 20230821 | 144300 | 53354590000 | 110700 | 110600 | 110800 | 110600 | 2197 |
| 269 | 20230821 | 144200 | 53111458700 | 110600 | 110800 | 110800 | 110600 | 4112 |
| 270 | 20230821 | 144100 | 52656571800 | 110800 | 110700 | 110800 | 110700 | 3072 |
| 271 | 20230821 | 144000 | 52316496000 | 110800 | 110700 | 110800 | 110700 | 1809 |
| 272 | 20230821 | 143900 | 52116070900 | 110700 | 110700 | 110900 | 110700 | 3933 |
| 273 | 20230821 | 143800 | 51680308600 | 110700 | 110800 | 110900 | 110700 | 3372 |
| 274 | 20230821 | 143700 | 51306751200 | 110800 | 110800 | 110900 | 110800 | 2570 |
| 275 | 20230821 | 143600 | 51021972000 | 110800 | 110900 | 110900 | 110800 | 448 |
| 276 | 20230821 | 143500 | 50972311600 | 110900 | 111000 | 111000 | 110800 | 562 |
| 277 | 20230821 | 143400 | 50909982600 | 111000 | 110900 | 111000 | 110800 | 1102 |
| 278 | 20230821 | 143300 | 50787767500 | 110900 | 110900 | 111000 | 110800 | 1774 |
| 279 | 20230821 | 143200 | 50591024800 | 111000 | 111000 | 111000 | 110900 | 634 |
| 280 | 20230821 | 143100 | 50520698000 | 111000 | 111300 | 111300 | 110900 | 1231 |
| 281 | 20230821 | 143000 | 50383939500 | 111300 | 111000 | 111300 | 111000 | 1475 |
| 282 | 20230821 | 142900 | 50220021100 | 111000 | 111000 | 111000 | 110900 | 2416 |
| 283 | 20230821 | 142800 | 49951932000 | 110900 | 111000 | 111000 | 110900 | 1356 |
| 284 | 20230821 | 142700 | 49801543600 | 110900 | 111000 | 111100 | 110900 | 1496 |
| 285 | 20230821 | 142600 | 49635510700 | 111000 | 111100 | 111100 | 111000 | 475 |
| 286 | 20230821 | 142500 | 49582779200 | 111000 | 111100 | 111200 | 111000 | 503 |
| 287 | 20230821 | 142400 | 49526900000 | 111100 | 111100 | 111200 | 111100 | 612 |
| 288 | 20230821 | 142300 | 49458891300 | 111100 | 111200 | 111200 | 111100 | 367 |
| 289 | 20230821 | 142200 | 49418101600 | 111200 | 111100 | 111200 | 111100 | 455 |
| 290 | 20230821 | 142100 | 49367530200 | 111200 | 111100 | 111200 | 111100 | 1057 |
| 291 | 20230821 | 142000 | 49250020300 | 111200 | 111200 | 111200 | 111000 | 1098 |
| 292 | 20230821 | 141900 | 49128010200 | 111100 | 111200 | 111200 | 111100 | 128 |
| 293 | 20230821 | 141800 | 49113787200 | 111100 | 111300 | 111300 | 111100 | 414 |
| 294 | 20230821 | 141700 | 49067761000 | 111300 | 111000 | 111400 | 111000 | 1801 |
| 295 | 20230821 | 141600 | 48867554000 | 111000 | 111100 | 111100 | 111000 | 829 |
| 296 | 20230821 | 141500 | 48775478100 | 111100 | 111000 | 111100 | 110900 | 3175 |
| 297 | 20230821 | 141400 | 48422937500 | 111000 | 110900 | 111100 | 110900 | 796 |
| 298 | 20230821 | 141300 | 48334563400 | 110900 | 111000 | 111100 | 110900 | 1063 |
| 299 | 20230821 | 141200 | 48216576900 | 111000 | 111200 | 111200 | 111000 | 2883 |
| 300 | 20230821 | 141100 | 47896481700 | 111100 | 111000 | 111400 | 111000 | 6499 |
| 301 | 20230821 | 141000 | 47174498900 | 111000 | 111000 | 111000 | 110900 | 2826 |
| 302 | 20230821 | 140900 | 46860935600 | 110900 | 110900 | 111000 | 110900 | 1121 |
| 303 | 20230821 | 140800 | 46736585000 | 110900 | 110900 | 111000 | 110900 | 3721 |
| 304 | 20230821 | 140700 | 46323686000 | 110900 | 111000 | 111000 | 110900 | 606 |
| 305 | 20230821 | 140600 | 46256460600 | 111000 | 110900 | 111000 | 110900 | 523 |
| 306 | 20230821 | 140500 | 46198456000 | 111000 | 111000 | 111000 | 110900 | 669 |
| 307 | 20230821 | 140400 | 46124222100 | 110900 | 111000 | 111100 | 110900 | 1181 |
| 308 | 20230821 | 140300 | 45993137300 | 111100 | 111000 | 111100 | 110900 | 1438 |
| 309 | 20230821 | 140200 | 45833532700 | 111000 | 111100 | 111100 | 111000 | 2124 |
| 310 | 20230821 | 140100 | 45597746300 | 111100 | 111000 | 111100 | 111000 | 1862 |
| 311 | 20230821 | 140000 | 45391053600 | 111000 | 111100 | 111100 | 111000 | 1077 |
| 312 | 20230821 | 135900 | 45271493600 | 111100 | 111000 | 111100 | 111000 | 1655 |
| 313 | 20230821 | 135800 | 45087703300 | 111100 | 111100 | 111100 | 111000 | 934 |
| 314 | 20230821 | 135700 | 44983988600 | 111100 | 111100 | 111100 | 111000 | 609 |
| 315 | 20230821 | 135600 | 44916347100 | 111100 | 111100 | 111200 | 111100 | 627 |
| 316 | 20230821 | 135500 | 44846684800 | 111100 | 111100 | 111200 | 111100 | 2028 |
| 317 | 20230821 | 135400 | 44621367900 | 111200 | 111300 | 111300 | 111100 | 4423 |
| 318 | 20230821 | 135300 | 44129716100 | 111300 | 111300 | 111300 | 111200 | 178 |
| 319 | 20230821 | 135200 | 44109916400 | 111300 | 111300 | 111300 | 111200 | 680 |
| 320 | 20230821 | 135100 | 44034248200 | 111300 | 111200 | 111300 | 111200 | 433 |
| 321 | 20230821 | 135000 | 43986096900 | 111300 | 111200 | 111300 | 111200 | 1334 |
| 322 | 20230821 | 134900 | 43837646000 | 111200 | 111300 | 111400 | 111200 | 1711 |
| 323 | 20230821 | 134800 | 43647221200 | 111500 | 111400 | 111500 | 111400 | 1039 |
| 324 | 20230821 | 134700 | 43531469900 | 111400 | 111300 | 111400 | 111300 | 1828 |
| 325 | 20230821 | 134600 | 43327859000 | 111300 | 111400 | 111400 | 111300 | 1143 |
| 326 | 20230821 | 134500 | 43200638100 | 111400 | 111300 | 111400 | 111300 | 840 |
| 327 | 20230821 | 134400 | 43107082600 | 111400 | 111400 | 111400 | 111300 | 420 |
| 328 | 20230821 | 134300 | 43060308000 | 111500 | 111400 | 111500 | 111400 | 216 |
| 329 | 20230821 | 134200 | 43036240100 | 111400 | 111400 | 111500 | 111400 | 1327 |
| 330 | 20230821 | 134100 | 42888297400 | 111400 | 111400 | 111500 | 111400 | 332 |
| 331 | 20230821 | 134000 | 42851311000 | 111500 | 111400 | 111500 | 111400 | 820 |
| 332 | 20230821 | 133900 | 42759900700 | 111400 | 111500 | 111600 | 111300 | 1149 |
| 333 | 20230821 | 133800 | 42631824300 | 111500 | 111300 | 111600 | 111300 | 2704 |
| 334 | 20230821 | 133700 | 42330441200 | 111400 | 111400 | 111400 | 111300 | 327 |
| 335 | 20230821 | 133600 | 42294042400 | 111400 | 111300 | 111400 | 111300 | 735 |
| 336 | 20230821 | 133500 | 42212180700 | 111300 | 111400 | 111500 | 111300 | 539 |
| 337 | 20230821 | 133400 | 42152139000 | 111500 | 111400 | 111500 | 111400 | 240 |
| 338 | 20230821 | 133300 | 42125398700 | 111400 | 111400 | 111500 | 111400 | 267 |
| 339 | 20230821 | 133200 | 42095653300 | 111400 | 111400 | 111500 | 111400 | 373 |
| 340 | 20230821 | 133100 | 42054093200 | 111500 | 111400 | 111500 | 111400 | 1097 |
| 341 | 20230821 | 133000 | 41931881200 | 111400 | 111400 | 111500 | 111400 | 222 |
| 342 | 20230821 | 132900 | 41907144400 | 111400 | 111500 | 111500 | 111400 | 360 |
| 343 | 20230821 | 132800 | 41867032700 | 111400 | 111500 | 111500 | 111400 | 227 |
| 344 | 20230821 | 132700 | 41841737900 | 111500 | 111400 | 111500 | 111400 | 893 |
| 345 | 20230821 | 132600 | 41742174000 | 111500 | 111400 | 111500 | 111300 | 1659 |
| 346 | 20230821 | 132500 | 41557346200 | 111300 | 111300 | 111400 | 111300 | 260 |
| 347 | 20230821 | 132400 | 41528400900 | 111400 | 111300 | 111400 | 111300 | 302 |
| 348 | 20230821 | 132300 | 41494780900 | 111300 | 111400 | 111500 | 111300 | 2002 |
| 349 | 20230821 | 132200 | 41271789900 | 111400 | 111300 | 111500 | 111300 | 4291 |
| 350 | 20230821 | 132100 | 40793779100 | 111300 | 111300 | 111400 | 111300 | 307 |
| 351 | 20230821 | 132000 | 40759595800 | 111400 | 111400 | 111500 | 111300 | 3634 |
| 352 | 20230821 | 131900 | 40354744700 | 111400 | 111500 | 111600 | 111400 | 2609 |
| 353 | 20230821 | 131800 | 40063830000 | 111600 | 111500 | 111600 | 111500 | 438 |
| 354 | 20230821 | 131700 | 40014990100 | 111500 | 111500 | 111600 | 111500 | 364 |
| 355 | 20230821 | 131600 | 39974397600 | 111600 | 111500 | 111600 | 111500 | 687 |
| 356 | 20230821 | 131500 | 39897783500 | 111500 | 111600 | 111600 | 111500 | 392 |
| 357 | 20230821 | 131400 | 39854064100 | 111600 | 111600 | 111700 | 111600 | 846 |
| 358 | 20230821 | 131300 | 39759649800 | 111600 | 111600 | 111700 | 111600 | 387 |
| 359 | 20230821 | 131200 | 39716454100 | 111700 | 111600 | 111700 | 111600 | 158 |
| 360 | 20230821 | 131100 | 39698819200 | 111600 | 111600 | 111700 | 111600 | 267 |
| 361 | 20230821 | 131000 | 39669020700 | 111600 | 111600 | 111700 | 111600 | 279 |
| 362 | 20230821 | 130900 | 39637876200 | 111600 | 111700 | 111700 | 111500 | 3265 |
| 363 | 20230821 | 130800 | 39273527000 | 111700 | 111700 | 111700 | 111600 | 213 |
| 364 | 20230821 | 130700 | 39249744000 | 111700 | 111600 | 111700 | 111600 | 188 |
| 365 | 20230821 | 130600 | 39228755600 | 111600 | 111600 | 111700 | 111600 | 145 |
| 366 | 20230821 | 130500 | 39212569200 | 111600 | 111700 | 111700 | 111600 | 1289 |
| 367 | 20230821 | 130400 | 39068601600 | 111700 | 111700 | 111800 | 111700 | 309 |
| 368 | 20230821 | 130300 | 39034084500 | 111800 | 111700 | 111800 | 111700 | 316 |
| 369 | 20230821 | 130200 | 38998781300 | 111700 | 111700 | 111800 | 111700 | 92 |
| 370 | 20230821 | 130100 | 38988501800 | 111800 | 111700 | 111800 | 111700 | 69 |
| 371 | 20230821 | 130000 | 38980791700 | 111700 | 111800 | 111800 | 111600 | 1454 |
| 372 | 20230821 | 125900 | 38818342100 | 111800 | 111700 | 111800 | 111700 | 158 |
| 373 | 20230821 | 125800 | 38800692200 | 111700 | 111400 | 111700 | 111400 | 3767 |
| 374 | 20230821 | 125700 | 38380215100 | 111400 | 111600 | 111600 | 111400 | 892 |
| 375 | 20230821 | 125600 | 38280766200 | 111500 | 111500 | 111600 | 111500 | 343 |
| 376 | 20230821 | 125500 | 38242517300 | 111500 | 111500 | 111600 | 111500 | 314 |
| 377 | 20230821 | 125400 | 38207504500 | 111500 | 111600 | 111600 | 111500 | 315 |
| 378 | 20230821 | 125300 | 38172374500 | 111600 | 111500 | 111600 | 111500 | 395 |
| 379 | 20230821 | 125200 | 38128326300 | 111600 | 111600 | 111600 | 111500 | 593 |
| 380 | 20230821 | 125100 | 38062199800 | 111600 | 111600 | 111600 | 111500 | 531 |
| 381 | 20230821 | 125000 | 38002961200 | 111600 | 111700 | 111700 | 111600 | 178 |
| 382 | 20230821 | 124900 | 37983094800 | 111600 | 111600 | 111700 | 111600 | 393 |
| 383 | 20230821 | 124800 | 37939229600 | 111600 | 111600 | 111700 | 111600 | 779 |
| 384 | 20230821 | 124700 | 37852290600 | 111700 | 111700 | 111700 | 111600 | 272 |
| 385 | 20230821 | 124600 | 37821925300 | 111600 | 111600 | 111700 | 111600 | 168 |
| 386 | 20230821 | 124500 | 37803168000 | 111700 | 111600 | 111700 | 111600 | 256 |
| 387 | 20230821 | 124400 | 37774595000 | 111600 | 111700 | 111700 | 111600 | 369 |
| 388 | 20230821 | 124300 | 37733384800 | 111700 | 111600 | 111700 | 111600 | 237 |
| 389 | 20230821 | 124200 | 37706927700 | 111600 | 111600 | 111700 | 111600 | 350 |
| 390 | 20230821 | 124100 | 37667865500 | 111600 | 111700 | 111700 | 111600 | 476 |
| 391 | 20230821 | 124000 | 37614737000 | 111700 | 111600 | 111700 | 111600 | 128 |
| 392 | 20230821 | 123900 | 37600450700 | 111700 | 111600 | 111700 | 111600 | 251 |
| 393 | 20230821 | 123800 | 37572422600 | 111700 | 111700 | 111700 | 111600 | 379 |
| 394 | 20230821 | 123700 | 37530115300 | 111700 | 111700 | 111700 | 111600 | 229 |
| 395 | 20230821 | 123600 | 37504553500 | 111700 | 111700 | 111700 | 111600 | 222 |
| 396 | 20230821 | 123500 | 37479758700 | 111600 | 111600 | 111700 | 111600 | 570 |
| 397 | 20230821 | 123400 | 37416145100 | 111600 | 111500 | 111600 | 111500 | 1192 |
| 398 | 20230821 | 123300 | 37283158000 | 111500 | 111600 | 111700 | 111500 | 929 |
| 399 | 20230821 | 123200 | 37179482300 | 111600 | 111800 | 111800 | 111600 | 596 |
| 400 | 20230821 | 123100 | 37112921400 | 111800 | 111900 | 111900 | 111800 | 1663 |
| 401 | 20230821 | 123000 | 36926990200 | 111900 | 111900 | 111900 | 111800 | 479 |
| 402 | 20230821 | 122900 | 36873429000 | 111900 | 111900 | 111900 | 111800 | 115 |
| 403 | 20230821 | 122800 | 36860569800 | 111900 | 111900 | 111900 | 111800 | 841 |
| 404 | 20230821 | 122700 | 36766465200 | 111900 | 111800 | 111900 | 111800 | 281 |
| 405 | 20230821 | 122600 | 36735023800 | 111900 | 111800 | 111900 | 111800 | 143 |
| 406 | 20230821 | 122500 | 36719033800 | 111800 | 111900 | 112000 | 111800 | 1252 |
| 407 | 20230821 | 122400 | 36578927300 | 111800 | 111800 | 111900 | 111800 | 163 |
| 408 | 20230821 | 122300 | 36560702400 | 111800 | 111800 | 111900 | 111700 | 1093 |
| 409 | 20230821 | 122200 | 36438510900 | 111800 | 111900 | 111900 | 111800 | 1688 |
| 410 | 20230821 | 122100 | 36249632500 | 111800 | 111900 | 111900 | 111800 | 74 |
| 411 | 20230821 | 122000 | 36241358000 | 111900 | 112000 | 112200 | 111900 | 3960 |
| 412 | 20230821 | 121900 | 35797526000 | 112000 | 112000 | 112100 | 112000 | 486 |
| 413 | 20230821 | 121800 | 35743089900 | 112000 | 112100 | 112100 | 112000 | 175 |
| 414 | 20230821 | 121700 | 35723480400 | 112000 | 112000 | 112100 | 112000 | 233 |
| 415 | 20230821 | 121600 | 35697381300 | 112100 | 111900 | 112100 | 111900 | 1911 |
| 416 | 20230821 | 121500 | 35483375300 | 111900 | 111900 | 112000 | 111900 | 1100 |
| 417 | 20230821 | 121400 | 35360278900 | 111800 | 111900 | 111900 | 111700 | 429 |
| 418 | 20230821 | 121300 | 35312313200 | 111900 | 111900 | 112000 | 111800 | 1280 |
| 419 | 20230821 | 121200 | 35169089300 | 111900 | 111900 | 112000 | 111900 | 172 |
| 420 | 20230821 | 121100 | 35149834000 | 112000 | 111900 | 112000 | 111900 | 369 |
| 421 | 20230821 | 121000 | 35108540800 | 111900 | 112000 | 112000 | 111900 | 185 |
| 422 | 20230821 | 120900 | 35087836900 | 112000 | 112000 | 112000 | 111900 | 1275 |
| 423 | 20230821 | 120800 | 34945049500 | 112000 | 111900 | 112000 | 111900 | 22 |
| 424 | 20230821 | 120700 | 34942586200 | 111900 | 112000 | 112000 | 111900 | 213 |
| 425 | 20230821 | 120600 | 34918739400 | 111900 | 111900 | 112000 | 111900 | 150 |
| 426 | 20230821 | 120500 | 34901947700 | 111900 | 111900 | 112000 | 111900 | 596 |
| 427 | 20230821 | 120400 | 34835209000 | 111900 | 112000 | 112000 | 111800 | 1741 |
| 428 | 20230821 | 120300 | 34640297800 | 111900 | 111900 | 112000 | 111900 | 116 |
| 429 | 20230821 | 120200 | 34627313200 | 112000 | 111800 | 112000 | 111800 | 848 |
| 430 | 20230821 | 120100 | 34532426000 | 111800 | 111800 | 111900 | 111800 | 286 |
| 431 | 20230821 | 120000 | 34500448100 | 111800 | 112000 | 112100 | 111800 | 2927 |
| 432 | 20230821 | 115900 | 34172730200 | 112000 | 111900 | 112000 | 111800 | 172 |
| 433 | 20230821 | 115800 | 34153478700 | 111900 | 111800 | 111900 | 111700 | 1503 |
| 434 | 20230821 | 115700 | 33985422600 | 111800 | 111700 | 111800 | 111700 | 362 |
| 435 | 20230821 | 115600 | 33944984900 | 111700 | 111700 | 111800 | 111600 | 918 |
| 436 | 20230821 | 115500 | 33842431500 | 111700 | 111600 | 111700 | 111600 | 243 |
| 437 | 20230821 | 115400 | 33815309600 | 111600 | 111700 | 111700 | 111600 | 147 |
| 438 | 20230821 | 115300 | 33798889800 | 111600 | 111600 | 111700 | 111500 | 1445 |
| 439 | 20230821 | 115200 | 33637630700 | 111500 | 111500 | 111600 | 111500 | 179 |
| 440 | 20230821 | 115100 | 33617668600 | 111500 | 111500 | 111600 | 111500 | 263 |
| 441 | 20230821 | 115000 | 33588332400 | 111500 | 111500 | 111600 | 111500 | 204 |
| 442 | 20230821 | 114900 | 33565582100 | 111600 | 111600 | 111600 | 111500 | 202 |
| 443 | 20230821 | 114800 | 33543050000 | 111600 | 111600 | 111600 | 111500 | 49 |
| 444 | 20230821 | 114700 | 33537585500 | 111600 | 111600 | 111600 | 111500 | 136 |
| 445 | 20230821 | 114600 | 33522411500 | 111600 | 111400 | 111600 | 111400 | 1744 |
| 446 | 20230821 | 114500 | 33327988200 | 111500 | 111400 | 111500 | 111400 | 703 |
| 447 | 20230821 | 114400 | 33249670800 | 111500 | 111400 | 111500 | 111400 | 439 |
| 448 | 20230821 | 114300 | 33200764200 | 111400 | 111500 | 111500 | 111400 | 189 |
| 449 | 20230821 | 114200 | 33179703000 | 111400 | 111500 | 111600 | 111400 | 1490 |
| 450 | 20230821 | 114100 | 33013615600 | 111500 | 111600 | 111600 | 111500 | 1481 |
| 451 | 20230821 | 114000 | 32848478600 | 111500 | 111700 | 111700 | 111500 | 862 |
| 452 | 20230821 | 113900 | 32752320200 | 111700 | 111600 | 111700 | 111500 | 1015 |
| 453 | 20230821 | 113800 | 32639045100 | 111600 | 111600 | 111600 | 111500 | 351 |
| 454 | 20230821 | 113700 | 32599904100 | 111500 | 111600 | 111600 | 111500 | 325 |
| 455 | 20230821 | 113600 | 32563657400 | 111600 | 111600 | 111600 | 111500 | 426 |
| 456 | 20230821 | 113500 | 32516121700 | 111600 | 111700 | 111700 | 111500 | 2151 |
| 457 | 20230821 | 113400 | 32276075800 | 111700 | 111900 | 111900 | 111700 | 2134 |
| 458 | 20230821 | 113300 | 32037519400 | 111900 | 111800 | 111900 | 111800 | 242 |
| 459 | 20230821 | 113200 | 32010455000 | 111900 | 111900 | 111900 | 111800 | 100 |
| 460 | 20230821 | 113100 | 31999266900 | 111900 | 111800 | 111900 | 111800 | 1257 |
| 461 | 20230821 | 113000 | 31858722400 | 111800 | 111700 | 111800 | 111700 | 812 |
| 462 | 20230821 | 112900 | 31767962100 | 111700 | 111700 | 111800 | 111700 | 170 |
| 463 | 20230821 | 112800 | 31748970400 | 111700 | 111800 | 111800 | 111700 | 184 |
| 464 | 20230821 | 112700 | 31728411000 | 111800 | 111700 | 111800 | 111700 | 806 |
| 465 | 20230821 | 112600 | 31638321800 | 111700 | 111700 | 111800 | 111700 | 244 |
| 466 | 20230821 | 112500 | 31611065800 | 111800 | 111700 | 111800 | 111700 | 120 |
| 467 | 20230821 | 112400 | 31597659300 | 111700 | 111700 | 111800 | 111700 | 201 |
| 468 | 20230821 | 112300 | 31575200100 | 111700 | 111800 | 111800 | 111700 | 265 |
| 469 | 20230821 | 112200 | 31545591900 | 111800 | 111700 | 111800 | 111700 | 549 |
| 470 | 20230821 | 112100 | 31484252300 | 111800 | 111800 | 111800 | 111600 | 3814 |
| 471 | 20230821 | 112000 | 31058229500 | 111800 | 111900 | 111900 | 111700 | 700 |
| 472 | 20230821 | 111900 | 30979975300 | 111800 | 111900 | 112000 | 111800 | 1200 |
| 473 | 20230821 | 111800 | 30845691000 | 112000 | 112000 | 112000 | 111900 | 381 |
| 474 | 20230821 | 111700 | 30803038000 | 112000 | 112000 | 112000 | 111900 | 337 |
| 475 | 20230821 | 111600 | 30765301300 | 111900 | 112000 | 112000 | 111900 | 213 |
| 476 | 20230821 | 111500 | 30741461400 | 112000 | 111900 | 112000 | 111900 | 393 |
| 477 | 20230821 | 111400 | 30697472700 | 112000 | 112000 | 112100 | 111900 | 903 |
| 478 | 20230821 | 111300 | 30596352700 | 111900 | 112000 | 112000 | 111900 | 1596 |
| 479 | 20230821 | 111200 | 30417607900 | 111900 | 112000 | 112100 | 111900 | 340 |
| 480 | 20230821 | 111100 | 30379529300 | 112000 | 112200 | 112200 | 112000 | 1299 |
| 481 | 20230821 | 111000 | 30233941100 | 112200 | 112200 | 112300 | 112200 | 649 |
| 482 | 20230821 | 110900 | 30161120300 | 112200 | 112200 | 112300 | 112200 | 246 |
| 483 | 20230821 | 110800 | 30133514500 | 112200 | 112200 | 112300 | 112200 | 378 |
| 484 | 20230821 | 110700 | 30091083000 | 112200 | 112200 | 112300 | 112000 | 444 |
| 485 | 20230821 | 110600 | 30041278400 | 112200 | 112000 | 112300 | 112000 | 1372 |
| 486 | 20230821 | 110500 | 29887406600 | 111900 | 112000 | 112100 | 111900 | 337 |
| 487 | 20230821 | 110400 | 29849654600 | 112000 | 112000 | 112100 | 111900 | 435 |
| 488 | 20230821 | 110300 | 29800934700 | 112100 | 111900 | 112100 | 111900 | 896 |
| 489 | 20230821 | 110200 | 29700612800 | 111900 | 112000 | 112000 | 111900 | 729 |
| 490 | 20230821 | 110100 | 29618981900 | 112000 | 111900 | 112100 | 111900 | 1807 |
| 491 | 20230821 | 110000 | 29416639300 | 111900 | 112000 | 112000 | 111900 | 4047 |
| 492 | 20230821 | 105900 | 28963619000 | 112000 | 112000 | 112100 | 111900 | 985 |
| 493 | 20230821 | 105800 | 28853314700 | 112000 | 112000 | 112100 | 112000 | 227 |
| 494 | 20230821 | 105700 | 28827873900 | 112100 | 111900 | 112100 | 111800 | 2095 |
| 495 | 20230821 | 105600 | 28593319100 | 111900 | 111700 | 111900 | 111700 | 2303 |
| 496 | 20230821 | 105500 | 28335826000 | 111800 | 111700 | 111800 | 111700 | 1556 |
| 497 | 20230821 | 105400 | 28161938500 | 111700 | 111900 | 111900 | 111700 | 2055 |
| 498 | 20230821 | 105300 | 27932230000 | 111800 | 112100 | 112100 | 111800 | 2257 |
| 499 | 20230821 | 105200 | 27679561700 | 112000 | 112200 | 112200 | 112000 | 682 |
| 500 | 20230821 | 105100 | 27603128400 | 112100 | 112100 | 112200 | 112100 | 1911 |
| 501 | 20230821 | 105000 | 27388888800 | 112100 | 112200 | 112200 | 112100 | 372 |
| 502 | 20230821 | 104900 | 27347176500 | 112200 | 112200 | 112300 | 112100 | 907 |
| 503 | 20230821 | 104800 | 27245410600 | 112300 | 112300 | 112300 | 112200 | 275 |
| 504 | 20230821 | 104700 | 27214529000 | 112200 | 112300 | 112300 | 112200 | 249 |
| 505 | 20230821 | 104600 | 27186583800 | 112300 | 112200 | 112400 | 112200 | 1651 |
| 506 | 20230821 | 104500 | 27001172500 | 112300 | 112200 | 112300 | 112100 | 1806 |
| 507 | 20230821 | 104400 | 26798524800 | 112200 | 112100 | 112200 | 112100 | 307 |
| 508 | 20230821 | 104300 | 26764096700 | 112100 | 112300 | 112300 | 112100 | 606 |
| 509 | 20230821 | 104200 | 26696149200 | 112300 | 112300 | 112400 | 112200 | 1721 |
| 510 | 20230821 | 104100 | 26502889400 | 112300 | 112400 | 112400 | 112300 | 321 |
| 511 | 20230821 | 104000 | 26466833300 | 112300 | 112300 | 112400 | 112100 | 1599 |
| 512 | 20230821 | 103900 | 26287360100 | 112300 | 111800 | 112300 | 111800 | 2293 |
| 513 | 20230821 | 103800 | 26030441800 | 111800 | 111800 | 111900 | 111800 | 904 |
| 514 | 20230821 | 103700 | 25929373500 | 111900 | 111800 | 111900 | 111800 | 541 |
| 515 | 20230821 | 103600 | 25868882000 | 111900 | 111800 | 111900 | 111800 | 936 |
| 516 | 20230821 | 103500 | 25764233300 | 111900 | 111900 | 112000 | 111800 | 2323 |
| 517 | 20230821 | 103400 | 25504323800 | 112000 | 111900 | 112100 | 111900 | 1083 |
| 518 | 20230821 | 103300 | 25383042800 | 111900 | 112000 | 112000 | 111900 | 1794 |
| 519 | 20230821 | 103200 | 25182193200 | 111900 | 112100 | 112100 | 111900 | 2772 |
| 520 | 20230821 | 103100 | 24871766200 | 112100 | 112200 | 112300 | 112100 | 1222 |
| 521 | 20230821 | 103000 | 24734736800 | 112300 | 112100 | 112300 | 112100 | 1564 |
| 522 | 20230821 | 102900 | 24559281600 | 112200 | 112100 | 112200 | 112100 | 1703 |
| 523 | 20230821 | 102800 | 24368328000 | 112100 | 112200 | 112200 | 112100 | 293 |
| 524 | 20230821 | 102700 | 24335466200 | 112200 | 112200 | 112200 | 112100 | 910 |
| 525 | 20230821 | 102600 | 24233428400 | 112200 | 112200 | 112200 | 112100 | 493 |
| 526 | 20230821 | 102500 | 24178120600 | 112200 | 112400 | 112500 | 112200 | 2453 |
| 527 | 20230821 | 102400 | 23902576700 | 112500 | 112600 | 112600 | 112500 | 1244 |
| 528 | 20230821 | 102300 | 23762605900 | 112500 | 112600 | 112700 | 112500 | 914 |
| 529 | 20230821 | 102200 | 23659704400 | 112500 | 112600 | 112800 | 112500 | 502 |
| 530 | 20230821 | 102100 | 23603188000 | 112500 | 112700 | 113000 | 112500 | 7957 |
| 531 | 20230821 | 102000 | 22705748700 | 112700 | 112700 | 112700 | 112600 | 857 |
| 532 | 20230821 | 101900 | 22609227100 | 112700 | 112600 | 112700 | 112400 | 2514 |
| 533 | 20230821 | 101800 | 22326106400 | 112600 | 112400 | 112600 | 112200 | 2626 |
| 534 | 20230821 | 101700 | 22030894600 | 112400 | 112400 | 112500 | 112300 | 675 |
| 535 | 20230821 | 101600 | 21955057300 | 112400 | 112500 | 112500 | 112300 | 1057 |
| 536 | 20230821 | 101500 | 21836282500 | 112500 | 112600 | 112600 | 112400 | 851 |
| 537 | 20230821 | 101400 | 21740563900 | 112500 | 112400 | 112600 | 112400 | 1524 |
| 538 | 20230821 | 101300 | 21569117300 | 112400 | 112300 | 112400 | 112200 | 963 |
| 539 | 20230821 | 101200 | 21460999200 | 112200 | 112400 | 112500 | 112200 | 1355 |
| 540 | 20230821 | 101100 | 21308789800 | 112400 | 112500 | 112500 | 112400 | 306 |
| 541 | 20230821 | 101000 | 21274379400 | 112500 | 112500 | 112500 | 112400 | 981 |
| 542 | 20230821 | 100900 | 21164075600 | 112400 | 112500 | 112700 | 112400 | 3242 |
| 543 | 20230821 | 100800 | 20799362300 | 112400 | 112400 | 112600 | 112300 | 1822 |
| 544 | 20230821 | 100700 | 20594446300 | 112300 | 112500 | 112500 | 112300 | 696 |
| 545 | 20230821 | 100600 | 20516217600 | 112500 | 112500 | 112500 | 112400 | 284 |
| 546 | 20230821 | 100500 | 20484271500 | 112500 | 112300 | 112500 | 112200 | 873 |
| 547 | 20230821 | 100400 | 20386213100 | 112300 | 112300 | 112300 | 112100 | 846 |
| 548 | 20230821 | 100300 | 20291270100 | 112300 | 113000 | 113000 | 112200 | 5443 |
| 549 | 20230821 | 100200 | 19678404000 | 113000 | 112600 | 113000 | 112600 | 3014 |
| 550 | 20230821 | 100100 | 19338509800 | 112600 | 112700 | 112700 | 112600 | 1339 |
| 551 | 20230821 | 100000 | 19187693300 | 112700 | 112500 | 112700 | 112500 | 4305 |
| 552 | 20230821 | 095900 | 18703261700 | 112500 | 112100 | 112500 | 112100 | 4614 |
| 553 | 20230821 | 095800 | 18185294000 | 112100 | 112100 | 112200 | 112100 | 858 |
| 554 | 20230821 | 095700 | 18089095900 | 112100 | 112100 | 112200 | 111900 | 3039 |
| 555 | 20230821 | 095600 | 17748620400 | 112100 | 112100 | 112100 | 111900 | 742 |
| 556 | 20230821 | 095500 | 17665523300 | 112100 | 112000 | 112100 | 111900 | 918 |
| 557 | 20230821 | 095400 | 17562699700 | 112000 | 112000 | 112100 | 111900 | 1307 |
| 558 | 20230821 | 095300 | 17416269700 | 111900 | 111900 | 112200 | 111900 | 1941 |
| 559 | 20230821 | 095200 | 17198945700 | 112000 | 112100 | 112100 | 111900 | 1228 |
| 560 | 20230821 | 095100 | 17061473500 | 112100 | 112000 | 112200 | 112000 | 2633 |
| 561 | 20230821 | 095000 | 16766536200 | 112100 | 112200 | 112200 | 112000 | 1196 |
| 562 | 20230821 | 094900 | 16632533700 | 112100 | 112000 | 112300 | 111800 | 4223 |
| 563 | 20230821 | 094800 | 16159183000 | 111900 | 112100 | 112200 | 111900 | 5312 |
| 564 | 20230821 | 094700 | 15563893000 | 112200 | 112300 | 112300 | 112100 | 1357 |
| 565 | 20230821 | 094600 | 15411621800 | 112200 | 112200 | 112300 | 112100 | 1294 |
| 566 | 20230821 | 094500 | 15266447900 | 112100 | 112100 | 112500 | 112100 | 4519 |
| 567 | 20230821 | 094400 | 14758798000 | 112100 | 112200 | 112300 | 112100 | 1493 |
| 568 | 20230821 | 094300 | 14591288900 | 112200 | 112200 | 112300 | 112100 | 1279 |
| 569 | 20230821 | 094200 | 14447832900 | 112100 | 112300 | 112600 | 112100 | 5314 |
| 570 | 20230821 | 094100 | 13851211900 | 112300 | 112500 | 112600 | 112300 | 4121 |
| 571 | 20230821 | 094000 | 13387888300 | 112300 | 112300 | 112500 | 112300 | 4011 |
| 572 | 20230821 | 093900 | 12937088200 | 112300 | 112400 | 112500 | 112200 | 1349 |
| 573 | 20230821 | 093800 | 12785528500 | 112400 | 112400 | 112500 | 112100 | 1486 |
| 574 | 20230821 | 093700 | 12618691900 | 112200 | 112000 | 112400 | 111900 | 2067 |
| 575 | 20230821 | 093600 | 12387030200 | 111900 | 111900 | 112000 | 111900 | 444 |
| 576 | 20230821 | 093500 | 12337339100 | 111900 | 112000 | 112000 | 111900 | 2101 |
| 577 | 20230821 | 093400 | 12102099200 | 112000 | 112200 | 112200 | 112000 | 1267 |
| 578 | 20230821 | 093300 | 11960126800 | 112200 | 112100 | 112200 | 112000 | 1428 |
| 579 | 20230821 | 093200 | 11800078200 | 112000 | 112400 | 112400 | 112000 | 2761 |
| 580 | 20230821 | 093100 | 11489971000 | 112400 | 112200 | 112400 | 112100 | 1616 |
| 581 | 20230821 | 093000 | 11308586000 | 112300 | 112000 | 112300 | 112000 | 663 |
| 582 | 20230821 | 092900 | 11234244500 | 112000 | 112100 | 112100 | 111800 | 2050 |
| 583 | 20230821 | 092800 | 11004707000 | 112000 | 111900 | 112300 | 111900 | 5566 |
| 584 | 20230821 | 092700 | 10380713700 | 111900 | 111900 | 111900 | 111700 | 4513 |
| 585 | 20230821 | 092600 | 9875900200 | 111900 | 111800 | 111900 | 111800 | 4327 |
| 586 | 20230821 | 092500 | 9391884600 | 111800 | 111800 | 111800 | 111800 | 683 |
| 587 | 20230821 | 092400 | 9315525200 | 111800 | 111900 | 111900 | 111500 | 1514 |
| 588 | 20230821 | 092300 | 9146328500 | 111900 | 111500 | 111900 | 111400 | 4648 |
| 589 | 20230821 | 092200 | 8627729900 | 111400 | 111500 | 111500 | 110800 | 4170 |
| 590 | 20230821 | 092100 | 8163797200 | 111500 | 111500 | 111500 | 111400 | 1609 |
| 591 | 20230821 | 092000 | 7984465800 | 111500 | 111500 | 111500 | 110900 | 3343 |
| 592 | 20230821 | 091900 | 7612719500 | 111400 | 111300 | 111600 | 111100 | 3537 |
| 593 | 20230821 | 091800 | 7218759300 | 111000 | 111100 | 111600 | 111000 | 7423 |
| 594 | 20230821 | 091700 | 6392414300 | 111100 | 111400 | 111500 | 111100 | 7055 |
| 595 | 20230821 | 091600 | 5607441900 | 111500 | 111600 | 111600 | 111400 | 3189 |
| 596 | 20230821 | 091500 | 5251886300 | 111600 | 111600 | 111600 | 111500 | 1512 |
| 597 | 20230821 | 091400 | 5083170800 | 111600 | 111900 | 111900 | 111500 | 2057 |
| 598 | 20230821 | 091300 | 4853533700 | 111800 | 111800 | 111900 | 111600 | 2242 |
| 599 | 20230821 | 091200 | 4603101000 | 111800 | 111800 | 112000 | 111800 | 1101 |
| 600 | 20230821 | 091100 | 4479946200 | 111800 | 111600 | 111800 | 111600 | 1791 |
| 601 | 20230821 | 091000 | 4279876000 | 111600 | 112100 | 112200 | 111600 | 3083 |
| 602 | 20230821 | 090900 | 3934999900 | 112100 | 111600 | 112100 | 111600 | 5574 |
| 603 | 20230821 | 090800 | 3311616100 | 111600 | 111700 | 111700 | 111600 | 814 |
| 604 | 20230821 | 090700 | 3220749200 | 111600 | 111800 | 111800 | 111600 | 1691 |
| 605 | 20230821 | 090600 | 3031929900 | 111800 | 111900 | 111900 | 111800 | 1806 |
| 606 | 20230821 | 090500 | 2829952900 | 111800 | 112200 | 112200 | 111800 | 1756 |
| 607 | 20230821 | 090400 | 2633240000 | 112100 | 112300 | 112400 | 112000 | 2070 |
| 608 | 20230821 | 090300 | 2401069300 | 112400 | 112100 | 112400 | 111500 | 4970 |
| 609 | 20230821 | 090200 | 1844101100 | 112200 | 112000 | 112500 | 111600 | 5073 |
| 610 | 20230821 | 090100 | 1274786300 | 112000 | 112300 | 112500 | 111800 | 3881 |
| 611 | 20230821 | 090000 | 839346000 | 112300 | 111900 | 112300 | 111800 | 7221 |