37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 193000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 3 | 20230821 | 192900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 4 | 20230821 | 192800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 5 | 20230821 | 192700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 6 | 20230821 | 192600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 7 | 20230821 | 192500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 8 | 20230821 | 192400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 9 | 20230821 | 192300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 10 | 20230821 | 192200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 11 | 20230821 | 192100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 12 | 20230821 | 192000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 13 | 20230821 | 191900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 14 | 20230821 | 191800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 15 | 20230821 | 191700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 16 | 20230821 | 191600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 17 | 20230821 | 191500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 18 | 20230821 | 191400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 19 | 20230821 | 191300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 20 | 20230821 | 191200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 21 | 20230821 | 191100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 22 | 20230821 | 191000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 23 | 20230821 | 190900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 24 | 20230821 | 190800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 25 | 20230821 | 190700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 26 | 20230821 | 190600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 27 | 20230821 | 190500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 28 | 20230821 | 190400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 29 | 20230821 | 190300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 30 | 20230821 | 190200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 31 | 20230821 | 190100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 32 | 20230821 | 190000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 33 | 20230821 | 185900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 34 | 20230821 | 185800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 35 | 20230821 | 185700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 36 | 20230821 | 185600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 37 | 20230821 | 185500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 38 | 20230821 | 185400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 39 | 20230821 | 185300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 40 | 20230821 | 185200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 41 | 20230821 | 185100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 42 | 20230821 | 185000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 43 | 20230821 | 184900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 44 | 20230821 | 184800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 45 | 20230821 | 184700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 46 | 20230821 | 184600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 47 | 20230821 | 184500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 48 | 20230821 | 184400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 49 | 20230821 | 184300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 50 | 20230821 | 184200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 51 | 20230821 | 184100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 52 | 20230821 | 184000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 53 | 20230821 | 183900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 54 | 20230821 | 183800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 55 | 20230821 | 183700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 56 | 20230821 | 183600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 57 | 20230821 | 183500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 58 | 20230821 | 183400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 59 | 20230821 | 183300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 60 | 20230821 | 183200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 61 | 20230821 | 183100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 62 | 20230821 | 183000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 63 | 20230821 | 182900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 64 | 20230821 | 182800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 65 | 20230821 | 182700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 66 | 20230821 | 182600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 67 | 20230821 | 182500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 68 | 20230821 | 182400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 69 | 20230821 | 182300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 70 | 20230821 | 182200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 71 | 20230821 | 182100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 72 | 20230821 | 182000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 73 | 20230821 | 181900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 74 | 20230821 | 181800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 75 | 20230821 | 181700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 76 | 20230821 | 181600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 77 | 20230821 | 181500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 78 | 20230821 | 181400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 79 | 20230821 | 181300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 80 | 20230821 | 181200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 81 | 20230821 | 181100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 82 | 20230821 | 181000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 83 | 20230821 | 180900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 84 | 20230821 | 180800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 85 | 20230821 | 180700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 86 | 20230821 | 180600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 87 | 20230821 | 180500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 88 | 20230821 | 180400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 89 | 20230821 | 180300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 90 | 20230821 | 180200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 91 | 20230821 | 180100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 92 | 20230821 | 180000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 93 | 20230821 | 175900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 94 | 20230821 | 175800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 95 | 20230821 | 175700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 96 | 20230821 | 175600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 97 | 20230821 | 175500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 98 | 20230821 | 175400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 99 | 20230821 | 175300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 100 | 20230821 | 175200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 101 | 20230821 | 175100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 102 | 20230821 | 175000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 103 | 20230821 | 174900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 104 | 20230821 | 174800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 105 | 20230821 | 174700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 106 | 20230821 | 174600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 107 | 20230821 | 174500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 108 | 20230821 | 174400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 109 | 20230821 | 174300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 110 | 20230821 | 174200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 111 | 20230821 | 174100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 112 | 20230821 | 174000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 113 | 20230821 | 173900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 114 | 20230821 | 173800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 115 | 20230821 | 173700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 116 | 20230821 | 173600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 117 | 20230821 | 173500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 118 | 20230821 | 173400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 119 | 20230821 | 173300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 120 | 20230821 | 173200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 121 | 20230821 | 173100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 122 | 20230821 | 173000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 123 | 20230821 | 172900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 124 | 20230821 | 172800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 125 | 20230821 | 172700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 126 | 20230821 | 172600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 127 | 20230821 | 172500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 128 | 20230821 | 172400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 129 | 20230821 | 172300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 130 | 20230821 | 172200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 131 | 20230821 | 172100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 132 | 20230821 | 172000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 133 | 20230821 | 171900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 134 | 20230821 | 171800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 135 | 20230821 | 171700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 136 | 20230821 | 171600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 137 | 20230821 | 171500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 138 | 20230821 | 171400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 139 | 20230821 | 171300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 140 | 20230821 | 171200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 141 | 20230821 | 171100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 142 | 20230821 | 171000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 143 | 20230821 | 170900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 144 | 20230821 | 170800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 145 | 20230821 | 170700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 146 | 20230821 | 170600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 147 | 20230821 | 170500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 148 | 20230821 | 170400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 149 | 20230821 | 170300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 150 | 20230821 | 170200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 151 | 20230821 | 170100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 152 | 20230821 | 170000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 153 | 20230821 | 165900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 154 | 20230821 | 165800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 155 | 20230821 | 165700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 156 | 20230821 | 165600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 157 | 20230821 | 165500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 158 | 20230821 | 165400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 159 | 20230821 | 165300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 160 | 20230821 | 165200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 161 | 20230821 | 165100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 162 | 20230821 | 165000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 163 | 20230821 | 164900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 164 | 20230821 | 164800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 165 | 20230821 | 164700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 166 | 20230821 | 164600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 167 | 20230821 | 164500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 168 | 20230821 | 164400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 169 | 20230821 | 164300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 170 | 20230821 | 164200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 171 | 20230821 | 164100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 172 | 20230821 | 164000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 173 | 20230821 | 163900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 174 | 20230821 | 163800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 175 | 20230821 | 163700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 176 | 20230821 | 163600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 177 | 20230821 | 163500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 178 | 20230821 | 163400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 179 | 20230821 | 163300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 180 | 20230821 | 163200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 181 | 20230821 | 163100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 182 | 20230821 | 163000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 183 | 20230821 | 162900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 184 | 20230821 | 162800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 185 | 20230821 | 162700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 186 | 20230821 | 162600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 187 | 20230821 | 162500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 188 | 20230821 | 162400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 189 | 20230821 | 162300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 190 | 20230821 | 162200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 191 | 20230821 | 162100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 192 | 20230821 | 162000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 193 | 20230821 | 161900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 194 | 20230821 | 161800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 195 | 20230821 | 161700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 196 | 20230821 | 161600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 197 | 20230821 | 161500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 198 | 20230821 | 161400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 199 | 20230821 | 161300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 200 | 20230821 | 161200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 201 | 20230821 | 161100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 202 | 20230821 | 161000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 203 | 20230821 | 160900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 204 | 20230821 | 160800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 205 | 20230821 | 160700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 206 | 20230821 | 160600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 207 | 20230821 | 160500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 208 | 20230821 | 160400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 209 | 20230821 | 160300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 210 | 20230821 | 160200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 211 | 20230821 | 160100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 212 | 20230821 | 160000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 38776 |
| 213 | 20230821 | 155900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 214 | 20230821 | 155800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 215 | 20230821 | 155700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 216 | 20230821 | 155600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 217 | 20230821 | 155500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 218 | 20230821 | 155400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 219 | 20230821 | 155300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 220 | 20230821 | 155200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 221 | 20230821 | 155100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 222 | 20230821 | 155000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 223 | 20230821 | 154900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 224 | 20230821 | 154800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 225 | 20230821 | 154700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 226 | 20230821 | 154600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 227 | 20230821 | 154500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 228 | 20230821 | 154400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 229 | 20230821 | 154300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 230 | 20230821 | 154200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 231 | 20230821 | 154100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 232 | 20230821 | 154000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 233 | 20230821 | 153900 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 234 | 20230821 | 153800 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 235 | 20230821 | 153700 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 236 | 20230821 | 153600 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 237 | 20230821 | 153500 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 238 | 20230821 | 153400 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 239 | 20230821 | 153300 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 240 | 20230821 | 153200 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 241 | 20230821 | 153100 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 0 |
| 242 | 20230821 | 153000 | 98956858700 | 145100 | 145100 | 145100 | 145100 | 77552 |
| 243 | 20230821 | 152900 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 244 | 20230821 | 152800 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 245 | 20230821 | 152700 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 246 | 20230821 | 152600 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 247 | 20230821 | 152500 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 248 | 20230821 | 152400 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 249 | 20230821 | 152300 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 250 | 20230821 | 152200 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 251 | 20230821 | 152100 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 252 | 20230821 | 152000 | 93330461100 | 145400 | 145400 | 145400 | 145400 | 0 |
| 253 | 20230821 | 151900 | 93330461100 | 145400 | 145300 | 145400 | 145200 | 2747 |
| 254 | 20230821 | 151800 | 92931365800 | 145400 | 145200 | 145400 | 145200 | 1490 |
| 255 | 20230821 | 151700 | 92714943500 | 145300 | 145200 | 145300 | 145200 | 2132 |
| 256 | 20230821 | 151600 | 92405224800 | 145300 | 145100 | 145300 | 145100 | 3293 |
| 257 | 20230821 | 151500 | 91927075700 | 145100 | 145200 | 145300 | 145100 | 6910 |
| 258 | 20230821 | 151400 | 90923978100 | 145200 | 145300 | 145400 | 145200 | 4478 |
| 259 | 20230821 | 151300 | 90273457500 | 145300 | 145400 | 145400 | 145300 | 1711 |
| 260 | 20230821 | 151200 | 90024799100 | 145300 | 145300 | 145400 | 145200 | 2602 |
| 261 | 20230821 | 151100 | 89646783900 | 145300 | 145200 | 145400 | 145200 | 2394 |
| 262 | 20230821 | 151000 | 89299055200 | 145300 | 145300 | 145400 | 145200 | 3645 |
| 263 | 20230821 | 150900 | 88769284000 | 145300 | 145300 | 145400 | 145200 | 4189 |
| 264 | 20230821 | 150800 | 88160707700 | 145300 | 145300 | 145400 | 145300 | 3672 |
| 265 | 20230821 | 150700 | 87627121900 | 145300 | 145500 | 145500 | 145300 | 3981 |
| 266 | 20230821 | 150600 | 87048335100 | 145500 | 145400 | 145500 | 145400 | 2821 |
| 267 | 20230821 | 150500 | 86638058900 | 145400 | 145600 | 145700 | 145400 | 4505 |
| 268 | 20230821 | 150400 | 85982491300 | 145600 | 145700 | 145700 | 145600 | 1192 |
| 269 | 20230821 | 150300 | 85808909600 | 145700 | 145600 | 145700 | 145600 | 933 |
| 270 | 20230821 | 150200 | 85673040500 | 145700 | 145600 | 145700 | 145600 | 798 |
| 271 | 20230821 | 150100 | 85556836100 | 145600 | 145700 | 145700 | 145600 | 913 |
| 272 | 20230821 | 150000 | 85423888600 | 145600 | 145500 | 145600 | 145500 | 2514 |
| 273 | 20230821 | 145900 | 85057937200 | 145500 | 145500 | 145600 | 145500 | 1397 |
| 274 | 20230821 | 145800 | 84854607600 | 145500 | 145600 | 145700 | 145500 | 1414 |
| 275 | 20230821 | 145700 | 84648754100 | 145600 | 145600 | 145700 | 145600 | 762 |
| 276 | 20230821 | 145600 | 84537801000 | 145700 | 145500 | 145700 | 145500 | 2929 |
| 277 | 20230821 | 145500 | 84111364100 | 145600 | 145500 | 145600 | 145500 | 1008 |
| 278 | 20230821 | 145400 | 83964683800 | 145500 | 145400 | 145500 | 145400 | 2919 |
| 279 | 20230821 | 145300 | 83540085500 | 145500 | 145500 | 145500 | 145400 | 1682 |
| 280 | 20230821 | 145200 | 83295414600 | 145500 | 145700 | 145800 | 145500 | 10791 |
| 281 | 20230821 | 145100 | 81724770300 | 145800 | 145700 | 145800 | 145700 | 1142 |
| 282 | 20230821 | 145000 | 81558365200 | 145700 | 145800 | 145800 | 145700 | 839 |
| 283 | 20230821 | 144900 | 81436087700 | 145700 | 145600 | 145800 | 145600 | 2298 |
| 284 | 20230821 | 144800 | 81101316500 | 145600 | 145600 | 145700 | 145600 | 1362 |
| 285 | 20230821 | 144700 | 80902966900 | 145600 | 145700 | 145700 | 145600 | 2511 |
| 286 | 20230821 | 144600 | 80537287200 | 145600 | 145600 | 145700 | 145600 | 1074 |
| 287 | 20230821 | 144500 | 80380890700 | 145600 | 145800 | 145800 | 145600 | 3039 |
| 288 | 20230821 | 144400 | 79938096600 | 145800 | 145800 | 145900 | 145800 | 1587 |
| 289 | 20230821 | 144300 | 79706690700 | 145800 | 145900 | 145900 | 145800 | 3372 |
| 290 | 20230821 | 144200 | 79215042300 | 145800 | 145800 | 145900 | 145800 | 635 |
| 291 | 20230821 | 144100 | 79122445100 | 145800 | 145800 | 145900 | 145800 | 549 |
| 292 | 20230821 | 144000 | 79042399100 | 145800 | 145900 | 146000 | 145800 | 1650 |
| 293 | 20230821 | 143900 | 78801691200 | 145900 | 145900 | 146000 | 145900 | 628 |
| 294 | 20230821 | 143800 | 78710051900 | 146000 | 145900 | 146000 | 145900 | 907 |
| 295 | 20230821 | 143700 | 78577710000 | 145900 | 146000 | 146000 | 145900 | 598 |
| 296 | 20230821 | 143600 | 78490456400 | 145900 | 146000 | 146100 | 145900 | 1735 |
| 297 | 20230821 | 143500 | 78237165200 | 146000 | 146100 | 146200 | 146000 | 655 |
| 298 | 20230821 | 143400 | 78141491800 | 146200 | 146000 | 146200 | 146000 | 771 |
| 299 | 20230821 | 143300 | 78028879800 | 146100 | 146000 | 146200 | 146000 | 869 |
| 300 | 20230821 | 143200 | 77901916400 | 146000 | 146100 | 146100 | 146000 | 2263 |
| 301 | 20230821 | 143100 | 77571334700 | 146000 | 145900 | 146100 | 145900 | 562 |
| 302 | 20230821 | 143000 | 77489285700 | 145900 | 145900 | 146100 | 145900 | 1892 |
| 303 | 20230821 | 142900 | 77213072600 | 145900 | 146000 | 146000 | 145900 | 819 |
| 304 | 20230821 | 142800 | 77093542800 | 146000 | 146000 | 146100 | 145900 | 1055 |
| 305 | 20230821 | 142700 | 76939555000 | 146000 | 146000 | 146100 | 145900 | 2200 |
| 306 | 20230821 | 142600 | 76618367500 | 146100 | 146100 | 146100 | 146000 | 1034 |
| 307 | 20230821 | 142500 | 76467374700 | 146100 | 146000 | 146100 | 146000 | 489 |
| 308 | 20230821 | 142400 | 76395969400 | 146000 | 146000 | 146100 | 146000 | 1042 |
| 309 | 20230821 | 142300 | 76243795300 | 146000 | 146000 | 146100 | 145900 | 2888 |
| 310 | 20230821 | 142200 | 75822104700 | 145900 | 146000 | 146000 | 145900 | 747 |
| 311 | 20230821 | 142100 | 75713084300 | 146000 | 145900 | 146000 | 145900 | 625 |
| 312 | 20230821 | 142000 | 75621886700 | 145900 | 145800 | 146000 | 145700 | 1939 |
| 313 | 20230821 | 141900 | 75339087200 | 145800 | 145800 | 145900 | 145800 | 991 |
| 314 | 20230821 | 141800 | 75194587100 | 145800 | 145800 | 146000 | 145700 | 2921 |
| 315 | 20230821 | 141700 | 74768468800 | 145800 | 145700 | 145900 | 145700 | 1081 |
| 316 | 20230821 | 141600 | 74610892500 | 145700 | 145700 | 145900 | 145700 | 1721 |
| 317 | 20230821 | 141500 | 74360022700 | 145700 | 145600 | 145800 | 145600 | 2062 |
| 318 | 20230821 | 141400 | 74059621300 | 145700 | 145600 | 145700 | 145500 | 1907 |
| 319 | 20230821 | 141300 | 73781984600 | 145700 | 145900 | 145900 | 145600 | 10735 |
| 320 | 20230821 | 141200 | 72217377800 | 145900 | 146000 | 146000 | 145800 | 2488 |
| 321 | 20230821 | 141100 | 71854426800 | 145900 | 145900 | 146000 | 145900 | 677 |
| 322 | 20230821 | 141000 | 71755640400 | 145900 | 145900 | 146000 | 145900 | 1203 |
| 323 | 20230821 | 140900 | 71580069500 | 145900 | 145900 | 146000 | 145900 | 1425 |
| 324 | 20230821 | 140800 | 71372159400 | 146000 | 145900 | 146000 | 145900 | 839 |
| 325 | 20230821 | 140700 | 71249742300 | 145900 | 145900 | 146000 | 145900 | 1901 |
| 326 | 20230821 | 140600 | 70972307900 | 146000 | 145900 | 146000 | 145900 | 799 |
| 327 | 20230821 | 140500 | 70855691500 | 145900 | 146000 | 146000 | 145900 | 1708 |
| 328 | 20230821 | 140400 | 70606473400 | 145900 | 146000 | 146000 | 145900 | 895 |
| 329 | 20230821 | 140300 | 70475866900 | 145900 | 146000 | 146000 | 145900 | 798 |
| 330 | 20230821 | 140200 | 70359398800 | 146000 | 146000 | 146000 | 145900 | 868 |
| 331 | 20230821 | 140100 | 70232750100 | 146000 | 146100 | 146100 | 145900 | 2679 |
| 332 | 20230821 | 140000 | 69841631800 | 146100 | 146100 | 146100 | 146000 | 848 |
| 333 | 20230821 | 135900 | 69717816200 | 146000 | 146000 | 146100 | 146000 | 626 |
| 334 | 20230821 | 135800 | 69626412500 | 146000 | 146000 | 146100 | 146000 | 515 |
| 335 | 20230821 | 135700 | 69551213800 | 146100 | 146000 | 146100 | 146000 | 1128 |
| 336 | 20230821 | 135600 | 69386514400 | 146000 | 146000 | 146100 | 146000 | 576 |
| 337 | 20230821 | 135500 | 69302403600 | 146000 | 146000 | 146100 | 146000 | 438 |
| 338 | 20230821 | 135400 | 69238448800 | 146000 | 146000 | 146100 | 146000 | 847 |
| 339 | 20230821 | 135300 | 69114730100 | 146000 | 146000 | 146100 | 146000 | 644 |
| 340 | 20230821 | 135200 | 69020682900 | 146000 | 146000 | 146100 | 146000 | 511 |
| 341 | 20230821 | 135100 | 68946065200 | 146000 | 146000 | 146100 | 146000 | 489 |
| 342 | 20230821 | 135000 | 68874648200 | 146000 | 146000 | 146100 | 146000 | 710 |
| 343 | 20230821 | 134900 | 68770983700 | 146000 | 146000 | 146100 | 145900 | 431 |
| 344 | 20230821 | 134800 | 68708055800 | 146000 | 145900 | 146000 | 145900 | 3804 |
| 345 | 20230821 | 134700 | 68152733500 | 145800 | 145900 | 145900 | 145800 | 1670 |
| 346 | 20230821 | 134600 | 67909101100 | 146000 | 145900 | 146000 | 145900 | 2798 |
| 347 | 20230821 | 134500 | 67500850600 | 145900 | 145900 | 146000 | 145900 | 1011 |
| 348 | 20230821 | 134400 | 67353331000 | 145900 | 145900 | 146000 | 145900 | 1116 |
| 349 | 20230821 | 134300 | 67190502600 | 145900 | 145900 | 146000 | 145900 | 968 |
| 350 | 20230821 | 134200 | 67049265100 | 145900 | 145900 | 146000 | 145800 | 2176 |
| 351 | 20230821 | 134100 | 66731742400 | 145800 | 145900 | 146000 | 145800 | 1893 |
| 352 | 20230821 | 134000 | 66455579200 | 146000 | 146100 | 146100 | 145900 | 5113 |
| 353 | 20230821 | 133900 | 65709289100 | 146100 | 146100 | 146200 | 146000 | 5138 |
| 354 | 20230821 | 133800 | 64958843000 | 146100 | 146100 | 146200 | 146100 | 959 |
| 355 | 20230821 | 133700 | 64818704300 | 146200 | 146400 | 146400 | 146100 | 7893 |
| 356 | 20230821 | 133600 | 63664004400 | 146400 | 146400 | 146500 | 146400 | 812 |
| 357 | 20230821 | 133500 | 63545085800 | 146400 | 146400 | 146500 | 146400 | 482 |
| 358 | 20230821 | 133400 | 63474502600 | 146400 | 146600 | 146700 | 146400 | 2762 |
| 359 | 20230821 | 133300 | 63069745600 | 146600 | 146600 | 146700 | 146500 | 1573 |
| 360 | 20230821 | 133200 | 62839167800 | 146500 | 146600 | 146700 | 146400 | 3716 |
| 361 | 20230821 | 133100 | 62294583700 | 146600 | 146600 | 146600 | 146500 | 1066 |
| 362 | 20230821 | 133000 | 62138339200 | 146600 | 146600 | 146600 | 146500 | 736 |
| 363 | 20230821 | 132900 | 62030475400 | 146600 | 146600 | 146600 | 146500 | 703 |
| 364 | 20230821 | 132800 | 61927453600 | 146600 | 146500 | 146700 | 146500 | 1282 |
| 365 | 20230821 | 132700 | 61739550700 | 146500 | 146700 | 146700 | 146500 | 1446 |
| 366 | 20230821 | 132600 | 61527573200 | 146600 | 146700 | 146700 | 146600 | 520 |
| 367 | 20230821 | 132500 | 61451323200 | 146600 | 146600 | 146700 | 146600 | 720 |
| 368 | 20230821 | 132400 | 61345755200 | 146600 | 146600 | 146600 | 146500 | 736 |
| 369 | 20230821 | 132300 | 61237887300 | 146600 | 146600 | 146700 | 146500 | 578 |
| 370 | 20230821 | 132200 | 61153175000 | 146600 | 146400 | 146600 | 146300 | 2931 |
| 371 | 20230821 | 132100 | 60723808400 | 146400 | 146500 | 146500 | 146300 | 3258 |
| 372 | 20230821 | 132000 | 60246899500 | 146400 | 146400 | 146500 | 146400 | 673 |
| 373 | 20230821 | 131900 | 60148365200 | 146400 | 146400 | 146500 | 146400 | 488 |
| 374 | 20230821 | 131800 | 60076912300 | 146500 | 146400 | 146500 | 146400 | 389 |
| 375 | 20230821 | 131700 | 60019946200 | 146500 | 146400 | 146500 | 146300 | 2309 |
| 376 | 20230821 | 131600 | 59681812000 | 146500 | 146400 | 146500 | 146300 | 2233 |
| 377 | 20230821 | 131500 | 59354914300 | 146400 | 146400 | 146500 | 146400 | 486 |
| 378 | 20230821 | 131400 | 59283745300 | 146500 | 146400 | 146500 | 146400 | 973 |
| 379 | 20230821 | 131300 | 59141221900 | 146400 | 146500 | 146600 | 146400 | 2606 |
| 380 | 20230821 | 131200 | 58759475200 | 146600 | 146600 | 146600 | 146500 | 915 |
| 381 | 20230821 | 131100 | 58625356000 | 146500 | 146600 | 146700 | 146500 | 661 |
| 382 | 20230821 | 131000 | 58528488800 | 146600 | 146600 | 146700 | 146500 | 1209 |
| 383 | 20230821 | 130900 | 58351290500 | 146600 | 146500 | 146600 | 146500 | 1169 |
| 384 | 20230821 | 130800 | 58179951300 | 146500 | 146400 | 146500 | 146300 | 2217 |
| 385 | 20230821 | 130700 | 57855319500 | 146400 | 146800 | 146900 | 146400 | 6767 |
| 386 | 20230821 | 130600 | 56863134200 | 146800 | 147000 | 147000 | 146800 | 726 |
| 387 | 20230821 | 130500 | 56756521900 | 146900 | 146900 | 147000 | 146800 | 1599 |
| 388 | 20230821 | 130400 | 56521644500 | 146900 | 146900 | 146900 | 146800 | 818 |
| 389 | 20230821 | 130300 | 56401514400 | 146900 | 146800 | 146900 | 146700 | 1304 |
| 390 | 20230821 | 130200 | 56210128700 | 146800 | 146800 | 146800 | 146700 | 1948 |
| 391 | 20230821 | 130100 | 55924182600 | 146800 | 147200 | 147300 | 146700 | 9380 |
| 392 | 20230821 | 130000 | 54545256300 | 147200 | 147200 | 147300 | 147200 | 1047 |
| 393 | 20230821 | 125900 | 54391137200 | 147200 | 147200 | 147200 | 147100 | 817 |
| 394 | 20230821 | 125800 | 54270887800 | 147200 | 147200 | 147200 | 147100 | 766 |
| 395 | 20230821 | 125700 | 54158148700 | 147100 | 147300 | 147300 | 147100 | 1437 |
| 396 | 20230821 | 125600 | 53946623800 | 147300 | 147200 | 147300 | 147100 | 1290 |
| 397 | 20230821 | 125500 | 53756756900 | 147200 | 147200 | 147300 | 147100 | 1273 |
| 398 | 20230821 | 125400 | 53569363500 | 147300 | 147300 | 147400 | 147100 | 2051 |
| 399 | 20230821 | 125300 | 53267368200 | 147300 | 147200 | 147300 | 147100 | 4555 |
| 400 | 20230821 | 125200 | 52596947100 | 147300 | 147400 | 147400 | 147200 | 2174 |
| 401 | 20230821 | 125100 | 52276701600 | 147300 | 147500 | 147500 | 147300 | 1939 |
| 402 | 20230821 | 125000 | 51990885300 | 147500 | 147400 | 147500 | 147300 | 2382 |
| 403 | 20230821 | 124900 | 51639785500 | 147400 | 147300 | 147400 | 147200 | 934 |
| 404 | 20230821 | 124800 | 51502193400 | 147300 | 147400 | 147400 | 147200 | 2362 |
| 405 | 20230821 | 124700 | 51154264200 | 147400 | 147400 | 147400 | 147300 | 1523 |
| 406 | 20230821 | 124600 | 50929878100 | 147400 | 147400 | 147500 | 147300 | 1180 |
| 407 | 20230821 | 124500 | 50755959800 | 147500 | 147600 | 147600 | 147400 | 3122 |
| 408 | 20230821 | 124400 | 50295544800 | 147600 | 147600 | 147600 | 147500 | 1835 |
| 409 | 20230821 | 124300 | 50024777600 | 147600 | 147700 | 147800 | 147500 | 2088 |
| 410 | 20230821 | 124200 | 49716514300 | 147700 | 147700 | 147800 | 147600 | 1634 |
| 411 | 20230821 | 124100 | 49475174300 | 147600 | 147600 | 147700 | 147600 | 754 |
| 412 | 20230821 | 124000 | 49363858900 | 147600 | 147600 | 147700 | 147600 | 1559 |
| 413 | 20230821 | 123900 | 49133652100 | 147600 | 147700 | 147700 | 147600 | 570 |
| 414 | 20230821 | 123800 | 49049495000 | 147700 | 148100 | 148100 | 147600 | 12427 |
| 415 | 20230821 | 123700 | 47211330500 | 148000 | 148000 | 148100 | 148000 | 1636 |
| 416 | 20230821 | 123600 | 46969187600 | 148000 | 148100 | 148100 | 148000 | 523 |
| 417 | 20230821 | 123500 | 46891747000 | 148100 | 148000 | 148100 | 148000 | 1063 |
| 418 | 20230821 | 123400 | 46734382900 | 148000 | 148100 | 148100 | 148000 | 1649 |
| 419 | 20230821 | 123300 | 46490297400 | 148100 | 148100 | 148200 | 148000 | 1113 |
| 420 | 20230821 | 123200 | 46325464900 | 148000 | 148100 | 148100 | 148000 | 860 |
| 421 | 20230821 | 123100 | 46198134700 | 148100 | 148000 | 148100 | 148000 | 377 |
| 422 | 20230821 | 123000 | 46142321000 | 148000 | 148200 | 148200 | 148000 | 444 |
| 423 | 20230821 | 122900 | 46076571000 | 148100 | 148100 | 148200 | 148000 | 1009 |
| 424 | 20230821 | 122800 | 45927143200 | 148000 | 148000 | 148100 | 148000 | 1036 |
| 425 | 20230821 | 122700 | 45773737000 | 148100 | 148100 | 148200 | 148000 | 1459 |
| 426 | 20230821 | 122600 | 45557666500 | 148100 | 148100 | 148200 | 148100 | 868 |
| 427 | 20230821 | 122500 | 45429113600 | 148200 | 148200 | 148200 | 148100 | 187 |
| 428 | 20230821 | 122400 | 45401414400 | 148200 | 148100 | 148200 | 148100 | 489 |
| 429 | 20230821 | 122300 | 45328984600 | 148100 | 148100 | 148200 | 148100 | 306 |
| 430 | 20230821 | 122200 | 45283661600 | 148200 | 148100 | 148200 | 148000 | 956 |
| 431 | 20230821 | 122100 | 45142090100 | 148000 | 148100 | 148100 | 148000 | 538 |
| 432 | 20230821 | 122000 | 45062427400 | 148100 | 148100 | 148200 | 148000 | 3448 |
| 433 | 20230821 | 121900 | 44551787600 | 148100 | 148200 | 148200 | 148100 | 641 |
| 434 | 20230821 | 121800 | 44456824100 | 148200 | 148200 | 148200 | 148100 | 1225 |
| 435 | 20230821 | 121700 | 44275383900 | 148200 | 148200 | 148300 | 148200 | 2946 |
| 436 | 20230821 | 121600 | 43838782400 | 148300 | 148300 | 148300 | 148200 | 965 |
| 437 | 20230821 | 121500 | 43695690200 | 148300 | 148300 | 148300 | 148200 | 415 |
| 438 | 20230821 | 121400 | 43634168100 | 148300 | 148300 | 148400 | 148200 | 836 |
| 439 | 20230821 | 121300 | 43510205500 | 148200 | 148300 | 148400 | 148200 | 892 |
| 440 | 20230821 | 121200 | 43377931800 | 148300 | 148300 | 148400 | 148300 | 952 |
| 441 | 20230821 | 121100 | 43236738300 | 148300 | 148400 | 148400 | 148300 | 435 |
| 442 | 20230821 | 121000 | 43172216100 | 148400 | 148300 | 148400 | 148200 | 1426 |
| 443 | 20230821 | 120900 | 42960755100 | 148300 | 148300 | 148300 | 148200 | 992 |
| 444 | 20230821 | 120800 | 42813665400 | 148200 | 148300 | 148300 | 148200 | 479 |
| 445 | 20230821 | 120700 | 42742671700 | 148200 | 148300 | 148400 | 148200 | 1394 |
| 446 | 20230821 | 120600 | 42535940500 | 148300 | 148400 | 148400 | 148300 | 900 |
| 447 | 20230821 | 120500 | 42402467000 | 148400 | 148500 | 148600 | 148300 | 7505 |
| 448 | 20230821 | 120400 | 41288222100 | 148500 | 148600 | 148600 | 148500 | 528 |
| 449 | 20230821 | 120300 | 41209792000 | 148500 | 148600 | 148600 | 148500 | 321 |
| 450 | 20230821 | 120200 | 41162117400 | 148600 | 148500 | 148600 | 148500 | 448 |
| 451 | 20230821 | 120100 | 41095585900 | 148500 | 148500 | 148600 | 148500 | 402 |
| 452 | 20230821 | 120000 | 41035875300 | 148600 | 148500 | 148600 | 148500 | 331 |
| 453 | 20230821 | 115900 | 40986709300 | 148600 | 148500 | 148600 | 148500 | 237 |
| 454 | 20230821 | 115800 | 40951513000 | 148500 | 148600 | 148600 | 148500 | 558 |
| 455 | 20230821 | 115700 | 40868638300 | 148500 | 148500 | 148600 | 148500 | 872 |
| 456 | 20230821 | 115600 | 40739088000 | 148500 | 148500 | 148600 | 148500 | 906 |
| 457 | 20230821 | 115500 | 40604497900 | 148600 | 148700 | 148700 | 148500 | 693 |
| 458 | 20230821 | 115400 | 40501527900 | 148600 | 148700 | 148700 | 148600 | 705 |
| 459 | 20230821 | 115300 | 40396762300 | 148700 | 148600 | 148700 | 148600 | 211 |
| 460 | 20230821 | 115200 | 40365407400 | 148700 | 148700 | 148700 | 148600 | 765 |
| 461 | 20230821 | 115100 | 40251672900 | 148600 | 148600 | 148700 | 148600 | 468 |
| 462 | 20230821 | 115000 | 40182127000 | 148600 | 148700 | 148700 | 148600 | 934 |
| 463 | 20230821 | 114900 | 40043311000 | 148600 | 148600 | 148700 | 148600 | 776 |
| 464 | 20230821 | 114800 | 39927995600 | 148600 | 148600 | 148600 | 148500 | 2045 |
| 465 | 20230821 | 114700 | 39624157000 | 148500 | 148500 | 148600 | 148500 | 804 |
| 466 | 20230821 | 114600 | 39504750600 | 148600 | 148600 | 148600 | 148500 | 2617 |
| 467 | 20230821 | 114500 | 39115872900 | 148600 | 148700 | 148700 | 148600 | 779 |
| 468 | 20230821 | 114400 | 39000108200 | 148700 | 148600 | 148700 | 148600 | 314 |
| 469 | 20230821 | 114300 | 38953433400 | 148600 | 148600 | 148700 | 148600 | 1107 |
| 470 | 20230821 | 114200 | 38788880300 | 148600 | 148800 | 148800 | 148600 | 3485 |
| 471 | 20230821 | 114100 | 38270718500 | 148800 | 148800 | 148800 | 148700 | 410 |
| 472 | 20230821 | 114000 | 38209739600 | 148800 | 148800 | 148900 | 148700 | 2476 |
| 473 | 20230821 | 113900 | 37841305500 | 148700 | 148700 | 148900 | 148700 | 1234 |
| 474 | 20230821 | 113800 | 37657689900 | 148700 | 148700 | 148800 | 148700 | 1145 |
| 475 | 20230821 | 113700 | 37487403700 | 148700 | 148700 | 148800 | 148700 | 837 |
| 476 | 20230821 | 113600 | 37362885100 | 148800 | 148800 | 148900 | 148700 | 710 |
| 477 | 20230821 | 113500 | 37257247300 | 148900 | 148900 | 148900 | 148800 | 843 |
| 478 | 20230821 | 113400 | 37131794600 | 148900 | 148900 | 149000 | 148800 | 247 |
| 479 | 20230821 | 113300 | 37095015700 | 148900 | 148900 | 149000 | 148900 | 578 |
| 480 | 20230821 | 113200 | 37008950400 | 148900 | 149000 | 149000 | 148900 | 323 |
| 481 | 20230821 | 113100 | 36960850100 | 148900 | 148800 | 149000 | 148800 | 862 |
| 482 | 20230821 | 113000 | 36832501100 | 148800 | 148800 | 148900 | 148800 | 386 |
| 483 | 20230821 | 112900 | 36775062900 | 148900 | 148800 | 148900 | 148800 | 368 |
| 484 | 20230821 | 112800 | 36720285400 | 148800 | 148800 | 148900 | 148700 | 391 |
| 485 | 20230821 | 112700 | 36662111800 | 148800 | 148900 | 148900 | 148800 | 1461 |
| 486 | 20230821 | 112600 | 36444655100 | 148800 | 148800 | 148900 | 148700 | 1424 |
| 487 | 20230821 | 112500 | 36232788400 | 148900 | 148900 | 148900 | 148800 | 1584 |
| 488 | 20230821 | 112400 | 35997086900 | 148900 | 148900 | 148900 | 148800 | 532 |
| 489 | 20230821 | 112300 | 35917914800 | 148900 | 148900 | 149000 | 148800 | 962 |
| 490 | 20230821 | 112200 | 35774668000 | 149000 | 148900 | 149000 | 148800 | 361 |
| 491 | 20230821 | 112100 | 35720918900 | 148900 | 148900 | 149000 | 148800 | 1186 |
| 492 | 20230821 | 112000 | 35544339700 | 148900 | 148900 | 149000 | 148900 | 166 |
| 493 | 20230821 | 111900 | 35519622100 | 148900 | 149000 | 149000 | 148900 | 141 |
| 494 | 20230821 | 111800 | 35498624300 | 148900 | 149100 | 149100 | 148900 | 442 |
| 495 | 20230821 | 111700 | 35432766400 | 149100 | 148900 | 149100 | 148800 | 846 |
| 496 | 20230821 | 111600 | 35306780800 | 148900 | 148800 | 148900 | 148800 | 721 |
| 497 | 20230821 | 111500 | 35199433500 | 148800 | 148900 | 148900 | 148800 | 703 |
| 498 | 20230821 | 111400 | 35094814300 | 148900 | 149000 | 149000 | 148800 | 573 |
| 499 | 20230821 | 111300 | 35009486700 | 149000 | 148900 | 149100 | 148800 | 2335 |
| 500 | 20230821 | 111200 | 34661690600 | 148900 | 148900 | 148900 | 148800 | 687 |
| 501 | 20230821 | 111100 | 34559441100 | 148800 | 149000 | 149000 | 148800 | 888 |
| 502 | 20230821 | 111000 | 34427224800 | 148900 | 148900 | 149000 | 148800 | 739 |
| 503 | 20230821 | 110900 | 34317182800 | 148800 | 148900 | 149000 | 148800 | 1980 |
| 504 | 20230821 | 110800 | 34022362500 | 148900 | 149000 | 149100 | 148900 | 488 |
| 505 | 20230821 | 110700 | 33949661000 | 149000 | 149100 | 149100 | 149000 | 1187 |
| 506 | 20230821 | 110600 | 33772789600 | 149100 | 149000 | 149100 | 149000 | 338 |
| 507 | 20230821 | 110500 | 33722420600 | 149000 | 149100 | 149100 | 149000 | 813 |
| 508 | 20230821 | 110400 | 33601239000 | 149100 | 149200 | 149200 | 149100 | 488 |
| 509 | 20230821 | 110300 | 33528466200 | 149200 | 149000 | 149200 | 149000 | 428 |
| 510 | 20230821 | 110200 | 33464646900 | 149000 | 149000 | 149200 | 149000 | 1377 |
| 511 | 20230821 | 110100 | 33259382100 | 149100 | 149000 | 149100 | 148900 | 778 |
| 512 | 20230821 | 110000 | 33143465600 | 149000 | 148900 | 149100 | 148900 | 527 |
| 513 | 20230821 | 105900 | 33064947400 | 148900 | 149000 | 149100 | 148900 | 932 |
| 514 | 20230821 | 105800 | 32926082700 | 149000 | 149000 | 149000 | 148900 | 321 |
| 515 | 20230821 | 105700 | 32878276100 | 149000 | 148800 | 149000 | 148800 | 868 |
| 516 | 20230821 | 105600 | 32749068900 | 148900 | 148900 | 148900 | 148800 | 1032 |
| 517 | 20230821 | 105500 | 32595428000 | 148900 | 148900 | 149000 | 148800 | 4095 |
| 518 | 20230821 | 105400 | 31985575000 | 148900 | 149200 | 149200 | 148900 | 3987 |
| 519 | 20230821 | 105300 | 31391384400 | 149200 | 149100 | 149200 | 149100 | 390 |
| 520 | 20230821 | 105200 | 31333232200 | 149200 | 149100 | 149200 | 149100 | 462 |
| 521 | 20230821 | 105100 | 31264328000 | 149100 | 149200 | 149300 | 149100 | 628 |
| 522 | 20230821 | 105000 | 31170635500 | 149300 | 149400 | 149400 | 149300 | 519 |
| 523 | 20230821 | 104900 | 31093148700 | 149400 | 149400 | 149500 | 149300 | 671 |
| 524 | 20230821 | 104800 | 30992902800 | 149400 | 149200 | 149400 | 149200 | 1304 |
| 525 | 20230821 | 104700 | 30798217600 | 149300 | 149200 | 149300 | 149200 | 253 |
| 526 | 20230821 | 104600 | 30760452900 | 149200 | 149400 | 149500 | 149200 | 503 |
| 527 | 20230821 | 104500 | 30685368600 | 149400 | 149400 | 149400 | 149300 | 680 |
| 528 | 20230821 | 104400 | 30583801900 | 149400 | 149300 | 149400 | 149300 | 336 |
| 529 | 20230821 | 104300 | 30533620500 | 149300 | 149400 | 149500 | 149300 | 1239 |
| 530 | 20230821 | 104200 | 30348495000 | 149300 | 149400 | 149500 | 149300 | 1645 |
| 531 | 20230821 | 104100 | 30102743800 | 149500 | 149500 | 149600 | 149400 | 991 |
| 532 | 20230821 | 104000 | 29954595400 | 149500 | 149600 | 149600 | 149500 | 619 |
| 533 | 20230821 | 103900 | 29862040600 | 149500 | 149500 | 149600 | 149400 | 1221 |
| 534 | 20230821 | 103800 | 29679484000 | 149500 | 149200 | 149500 | 149200 | 3345 |
| 535 | 20230821 | 103700 | 29179807700 | 149200 | 148900 | 149300 | 148900 | 2823 |
| 536 | 20230821 | 103600 | 28759047300 | 149000 | 148900 | 149000 | 148900 | 1163 |
| 537 | 20230821 | 103500 | 28585865300 | 149000 | 149000 | 149000 | 148900 | 785 |
| 538 | 20230821 | 103400 | 28468961300 | 148900 | 149000 | 149100 | 148900 | 1361 |
| 539 | 20230821 | 103300 | 28266175500 | 149000 | 149200 | 149200 | 148900 | 1358 |
| 540 | 20230821 | 103200 | 28063811400 | 149100 | 149200 | 149300 | 148900 | 13035 |
| 541 | 20230821 | 103100 | 26120677900 | 149200 | 149300 | 149300 | 149200 | 6183 |
| 542 | 20230821 | 103000 | 25198089500 | 149200 | 149400 | 149500 | 149200 | 2254 |
| 543 | 20230821 | 102900 | 24861581900 | 149400 | 149400 | 149500 | 149300 | 1245 |
| 544 | 20230821 | 102800 | 24675625900 | 149400 | 149400 | 149500 | 149300 | 1990 |
| 545 | 20230821 | 102700 | 24378290800 | 149400 | 149400 | 149500 | 149400 | 656 |
| 546 | 20230821 | 102600 | 24280283500 | 149400 | 149500 | 149500 | 149400 | 192 |
| 547 | 20230821 | 102500 | 24251590600 | 149400 | 149400 | 149500 | 149300 | 1832 |
| 548 | 20230821 | 102400 | 23977714500 | 149500 | 149300 | 149500 | 149200 | 3799 |
| 549 | 20230821 | 102300 | 23410354700 | 149300 | 149600 | 149600 | 149300 | 1350 |
| 550 | 20230821 | 102200 | 23208589700 | 149500 | 149600 | 149600 | 149500 | 489 |
| 551 | 20230821 | 102100 | 23135476500 | 149500 | 149500 | 149500 | 149500 | 447 |
| 552 | 20230821 | 102000 | 23068650000 | 149500 | 149300 | 149500 | 149200 | 3187 |
| 553 | 20230821 | 101900 | 22592666300 | 149300 | 149200 | 149300 | 149200 | 234 |
| 554 | 20230821 | 101800 | 22557746200 | 149300 | 149200 | 149400 | 149200 | 1542 |
| 555 | 20230821 | 101700 | 22327529500 | 149300 | 149400 | 149400 | 149200 | 1702 |
| 556 | 20230821 | 101600 | 22073404000 | 149400 | 149400 | 149500 | 149300 | 924 |
| 557 | 20230821 | 101500 | 21935356400 | 149400 | 149400 | 149500 | 149300 | 1750 |
| 558 | 20230821 | 101400 | 21673854300 | 149400 | 149300 | 149500 | 149300 | 1233 |
| 559 | 20230821 | 101300 | 21489643500 | 149300 | 149300 | 149400 | 149200 | 1007 |
| 560 | 20230821 | 101200 | 21339303700 | 149300 | 149400 | 149400 | 149200 | 3313 |
| 561 | 20230821 | 101100 | 20844711700 | 149400 | 149600 | 149600 | 149300 | 4559 |
| 562 | 20230821 | 101000 | 20163286300 | 149700 | 149700 | 149700 | 149600 | 236 |
| 563 | 20230821 | 100900 | 20127964400 | 149700 | 149700 | 149700 | 149600 | 782 |
| 564 | 20230821 | 100800 | 20010933000 | 149700 | 149600 | 149700 | 149600 | 472 |
| 565 | 20230821 | 100700 | 19940296000 | 149600 | 149600 | 149700 | 149600 | 394 |
| 566 | 20230821 | 100600 | 19881351800 | 149500 | 149700 | 149700 | 149500 | 930 |
| 567 | 20230821 | 100500 | 19742216600 | 149700 | 149600 | 149700 | 149600 | 129 |
| 568 | 20230821 | 100400 | 19722916500 | 149600 | 149700 | 149700 | 149600 | 293 |
| 569 | 20230821 | 100300 | 19679083000 | 149600 | 149500 | 149700 | 149500 | 1666 |
| 570 | 20230821 | 100200 | 19429815900 | 149600 | 149500 | 149600 | 149500 | 573 |
| 571 | 20230821 | 100100 | 19344123300 | 149600 | 149300 | 149600 | 149300 | 5105 |
| 572 | 20230821 | 100000 | 18581283300 | 149400 | 149300 | 149400 | 149300 | 889 |
| 573 | 20230821 | 095900 | 18448536700 | 149300 | 149300 | 149300 | 149200 | 1648 |
| 574 | 20230821 | 095800 | 18202548100 | 149300 | 149400 | 149400 | 149200 | 2727 |
| 575 | 20230821 | 095700 | 17795399600 | 149400 | 149400 | 149500 | 149300 | 687 |
| 576 | 20230821 | 095600 | 17692756900 | 149400 | 149400 | 149500 | 149400 | 1350 |
| 577 | 20230821 | 095500 | 17491050100 | 149400 | 149300 | 149500 | 149300 | 988 |
| 578 | 20230821 | 095400 | 17343461800 | 149300 | 149500 | 149500 | 149300 | 3528 |
| 579 | 20230821 | 095300 | 16816481000 | 149500 | 149500 | 149600 | 149400 | 1776 |
| 580 | 20230821 | 095200 | 16550986300 | 149400 | 149500 | 149500 | 149400 | 449 |
| 581 | 20230821 | 095100 | 16483867100 | 149500 | 149500 | 149600 | 149500 | 1235 |
| 582 | 20230821 | 095000 | 16299226300 | 149600 | 149600 | 149600 | 149500 | 403 |
| 583 | 20230821 | 094900 | 16238947500 | 149600 | 149600 | 149600 | 149500 | 867 |
| 584 | 20230821 | 094800 | 16109309000 | 149600 | 149500 | 149600 | 149500 | 422 |
| 585 | 20230821 | 094700 | 16046216100 | 149500 | 149500 | 149600 | 149400 | 565 |
| 586 | 20230821 | 094600 | 15961745400 | 149500 | 149700 | 149700 | 149500 | 2604 |
| 587 | 20230821 | 094500 | 15572414000 | 149700 | 149500 | 149700 | 149500 | 1254 |
| 588 | 20230821 | 094400 | 15384821100 | 149600 | 149600 | 149600 | 149500 | 247 |
| 589 | 20230821 | 094300 | 15347872500 | 149600 | 149600 | 149600 | 149500 | 311 |
| 590 | 20230821 | 094200 | 15301355700 | 149500 | 149400 | 149600 | 149400 | 1056 |
| 591 | 20230821 | 094100 | 15143480600 | 149400 | 149400 | 149500 | 149400 | 754 |
| 592 | 20230821 | 094000 | 15030782600 | 149400 | 149400 | 149500 | 149300 | 938 |
| 593 | 20230821 | 093900 | 14890639100 | 149400 | 149300 | 149500 | 149300 | 454 |
| 594 | 20230821 | 093800 | 14822812000 | 149300 | 149300 | 149500 | 149300 | 364 |
| 595 | 20230821 | 093700 | 14768439700 | 149400 | 149300 | 149500 | 149200 | 1142 |
| 596 | 20230821 | 093600 | 14597856800 | 149300 | 149300 | 149400 | 149200 | 1776 |
| 597 | 20230821 | 093500 | 14332700300 | 149300 | 149400 | 149500 | 149300 | 878 |
| 598 | 20230821 | 093400 | 14201521700 | 149500 | 149300 | 149600 | 149300 | 1173 |
| 599 | 20230821 | 093300 | 14026240900 | 149300 | 149300 | 149400 | 149200 | 1525 |
| 600 | 20230821 | 093200 | 13798552300 | 149300 | 149400 | 149400 | 149200 | 2444 |
| 601 | 20230821 | 093100 | 13433667700 | 149400 | 149600 | 149600 | 149400 | 3602 |
| 602 | 20230821 | 093000 | 12895361200 | 149600 | 149600 | 149800 | 149500 | 4837 |
| 603 | 20230821 | 092900 | 12171829500 | 149700 | 149900 | 149900 | 149600 | 4701 |
| 604 | 20230821 | 092800 | 11467994700 | 149900 | 149900 | 149900 | 149800 | 682 |
| 605 | 20230821 | 092700 | 11365809100 | 149900 | 149900 | 150000 | 149800 | 976 |
| 606 | 20230821 | 092600 | 11219498500 | 149900 | 149800 | 150000 | 149800 | 775 |
| 607 | 20230821 | 092500 | 11103331100 | 149800 | 149800 | 149900 | 149800 | 532 |
| 608 | 20230821 | 092400 | 11023619900 | 149800 | 149900 | 150000 | 149800 | 542 |
| 609 | 20230821 | 092300 | 10942407200 | 149800 | 150100 | 150100 | 149700 | 2602 |
| 610 | 20230821 | 092200 | 10552520700 | 150100 | 150300 | 150300 | 150000 | 319 |
| 611 | 20230821 | 092100 | 10504650900 | 150100 | 150400 | 150500 | 150100 | 972 |
| 612 | 20230821 | 092000 | 10358563400 | 150400 | 150500 | 150500 | 150400 | 1248 |
| 613 | 20230821 | 091900 | 10170792400 | 150500 | 150100 | 150500 | 150100 | 1811 |
| 614 | 20230821 | 091800 | 9898545100 | 150200 | 149900 | 150200 | 149900 | 1962 |
| 615 | 20230821 | 091700 | 9604198200 | 149900 | 149900 | 150000 | 149800 | 776 |
| 616 | 20230821 | 091600 | 9487884100 | 149900 | 149800 | 150000 | 149700 | 1614 |
| 617 | 20230821 | 091500 | 9246019400 | 149700 | 150000 | 150000 | 149700 | 3730 |
| 618 | 20230821 | 091400 | 8687123100 | 149900 | 150200 | 150200 | 149900 | 1950 |
| 619 | 20230821 | 091300 | 8394594400 | 150100 | 150200 | 150300 | 150000 | 1978 |
| 620 | 20230821 | 091200 | 8097580700 | 150200 | 150200 | 150300 | 150100 | 2007 |
| 621 | 20230821 | 091100 | 7796156600 | 150100 | 150200 | 150400 | 150100 | 1862 |
| 622 | 20230821 | 091000 | 7516448700 | 150200 | 150500 | 150500 | 150200 | 1831 |
| 623 | 20230821 | 090900 | 7241141000 | 150500 | 150500 | 150900 | 150400 | 4885 |
| 624 | 20230821 | 090800 | 6505008900 | 150500 | 150700 | 150800 | 150500 | 1623 |
| 625 | 20230821 | 090700 | 6260516800 | 150800 | 150600 | 150900 | 150600 | 1209 |
| 626 | 20230821 | 090600 | 6078354600 | 150600 | 150700 | 150900 | 150500 | 4257 |
| 627 | 20230821 | 090500 | 5436714000 | 150700 | 150700 | 150700 | 150500 | 2989 |
| 628 | 20230821 | 090400 | 4986486600 | 150700 | 150200 | 150800 | 150100 | 4654 |
| 629 | 20230821 | 090300 | 4285953600 | 150300 | 150600 | 150600 | 150000 | 4287 |
| 630 | 20230821 | 090200 | 3641608800 | 150600 | 150500 | 150700 | 150300 | 3958 |
| 631 | 20230821 | 090100 | 3045756900 | 150300 | 150800 | 150900 | 150300 | 5756 |
| 632 | 20230821 | 090000 | 2178675600 | 150800 | 150000 | 151000 | 149800 | 13499 |