31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 3 | 20230821 | 183200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230821 | 183100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230821 | 183000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230821 | 182900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230821 | 182800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230821 | 182700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230821 | 182600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230821 | 182500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230821 | 182400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230821 | 182300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230821 | 182200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230821 | 182100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230821 | 182000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230821 | 181900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230821 | 181800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230821 | 181700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230821 | 181600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230821 | 181500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230821 | 181400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230821 | 181300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230821 | 181200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230821 | 181100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230821 | 181000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230821 | 180900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230821 | 180800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230821 | 180700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230821 | 180600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230821 | 180500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230821 | 180400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230821 | 180300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 33 | 20230821 | 180200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230821 | 180100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230821 | 180000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230821 | 175900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230821 | 175800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230821 | 175700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230821 | 175600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230821 | 175500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230821 | 175400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230821 | 175300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230821 | 175200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230821 | 175100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230821 | 175000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230821 | 174900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230821 | 174800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230821 | 174700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230821 | 174600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230821 | 174500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230821 | 174400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230821 | 174300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230821 | 174200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230821 | 174100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230821 | 174000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230821 | 173900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230821 | 173800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230821 | 173700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230821 | 173600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230821 | 173500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230821 | 173400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230821 | 173300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 63 | 20230821 | 173200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230821 | 173100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230821 | 173000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230821 | 172900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230821 | 172800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230821 | 172700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230821 | 172600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230821 | 172500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230821 | 172400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230821 | 172300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230821 | 172200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230821 | 172100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230821 | 172000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230821 | 171900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230821 | 171800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230821 | 171700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230821 | 171600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230821 | 171500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230821 | 171400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230821 | 171300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230821 | 171200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230821 | 171100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230821 | 171000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230821 | 170900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230821 | 170800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230821 | 170700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230821 | 170600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230821 | 170500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230821 | 170400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230821 | 170300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 93 | 20230821 | 170200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230821 | 170100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230821 | 170000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230821 | 165900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230821 | 165800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230821 | 165700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230821 | 165600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230821 | 165500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230821 | 165400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230821 | 165300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230821 | 165200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230821 | 165100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230821 | 165000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230821 | 164900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230821 | 164800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230821 | 164700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230821 | 164600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230821 | 164500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230821 | 164400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230821 | 164300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230821 | 164200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230821 | 164100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230821 | 164000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230821 | 163900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230821 | 163800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230821 | 163700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230821 | 163600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230821 | 163500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230821 | 163400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230821 | 163300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 123 | 20230821 | 163200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230821 | 163100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230821 | 163000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230821 | 162900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230821 | 162800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230821 | 162700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230821 | 162600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230821 | 162500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230821 | 162400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230821 | 162300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230821 | 162200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230821 | 162100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230821 | 162000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230821 | 161900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230821 | 161800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230821 | 161700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230821 | 161600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230821 | 161500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230821 | 161400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230821 | 161300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230821 | 161200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230821 | 161100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230821 | 161000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230821 | 160900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230821 | 160800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230821 | 160700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230821 | 160600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230821 | 160500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230821 | 160400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230821 | 160300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 153 | 20230821 | 160200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230821 | 160100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230821 | 160000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230821 | 155900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230821 | 155800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230821 | 155700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230821 | 155600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230821 | 155500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230821 | 155400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230821 | 155300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230821 | 155200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230821 | 155100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230821 | 155000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230821 | 154900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230821 | 154800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230821 | 154700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230821 | 154600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230821 | 154500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230821 | 154400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230821 | 154300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230821 | 154200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230821 | 154100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230821 | 154000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230821 | 153900 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230821 | 153800 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230821 | 153700 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230821 | 153600 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230821 | 153500 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230821 | 153400 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230821 | 153300 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 183 | 20230821 | 153200 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230821 | 153100 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230821 | 153000 | 18486600400 | 45650 | 45650 | 45650 | 45650 | 13017 |
| 186 | 20230821 | 152900 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 187 | 20230821 | 152800 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 188 | 20230821 | 152700 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 189 | 20230821 | 152600 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 190 | 20230821 | 152500 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 191 | 20230821 | 152400 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 192 | 20230821 | 152300 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 193 | 20230821 | 152200 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 194 | 20230821 | 152100 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 195 | 20230821 | 152000 | 17892374350 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20230821 | 151900 | 17892374350 | 45500 | 45250 | 45500 | 45250 | 4899 |
| 197 | 20230821 | 151800 | 17670170150 | 45250 | 45250 | 45300 | 45250 | 1336 |
| 198 | 20230821 | 151700 | 17609711300 | 45250 | 45250 | 45350 | 45200 | 2480 |
| 199 | 20230821 | 151600 | 17497422300 | 45300 | 45250 | 45400 | 45250 | 1171 |
| 200 | 20230821 | 151500 | 17444361750 | 45250 | 45350 | 45350 | 45200 | 1653 |
| 201 | 20230821 | 151400 | 17369542750 | 45350 | 45300 | 45400 | 45300 | 797 |
| 202 | 20230821 | 151300 | 17333373200 | 45300 | 45350 | 45350 | 45200 | 4319 |
| 203 | 20230821 | 151200 | 17137826450 | 45350 | 45400 | 45450 | 45350 | 2116 |
| 204 | 20230821 | 151100 | 17041836700 | 45400 | 45400 | 45450 | 45350 | 1710 |
| 205 | 20230821 | 151000 | 16964270500 | 45400 | 45500 | 45500 | 45400 | 2634 |
| 206 | 20230821 | 150900 | 16844625550 | 45500 | 45450 | 45550 | 45450 | 1659 |
| 207 | 20230821 | 150800 | 16769146500 | 45450 | 45600 | 45600 | 45450 | 1103 |
| 208 | 20230821 | 150700 | 16718929300 | 45550 | 45600 | 45650 | 45550 | 1002 |
| 209 | 20230821 | 150600 | 16673263150 | 45600 | 45500 | 45700 | 45500 | 1578 |
| 210 | 20230821 | 150500 | 16601387000 | 45500 | 45500 | 45600 | 45400 | 2017 |
| 211 | 20230821 | 150400 | 16509620850 | 45500 | 45450 | 45500 | 45400 | 1969 |
| 212 | 20230821 | 150300 | 16420196700 | 45450 | 45550 | 45600 | 45450 | 1592 |
| 213 | 20230821 | 150200 | 16347768750 | 45550 | 45650 | 45700 | 45550 | 1814 |
| 214 | 20230821 | 150100 | 16265013450 | 45650 | 45600 | 45750 | 45600 | 571 |
| 215 | 20230821 | 150000 | 16238947050 | 45650 | 45700 | 45750 | 45650 | 752 |
| 216 | 20230821 | 145900 | 16204603950 | 45750 | 45750 | 45800 | 45700 | 836 |
| 217 | 20230821 | 145800 | 16166380300 | 45800 | 45800 | 45800 | 45750 | 86 |
| 218 | 20230821 | 145700 | 16162441550 | 45800 | 45650 | 45800 | 45650 | 703 |
| 219 | 20230821 | 145600 | 16130305100 | 45600 | 45700 | 45700 | 45600 | 576 |
| 220 | 20230821 | 145500 | 16104011950 | 45700 | 45600 | 45700 | 45600 | 513 |
| 221 | 20230821 | 145400 | 16080585350 | 45600 | 45700 | 45700 | 45550 | 3207 |
| 222 | 20230821 | 145300 | 15934215100 | 45700 | 45800 | 45800 | 45700 | 1373 |
| 223 | 20230821 | 145200 | 15871395650 | 45800 | 45900 | 45900 | 45800 | 271 |
| 224 | 20230821 | 145100 | 15858968300 | 45850 | 45900 | 45900 | 45750 | 4718 |
| 225 | 20230821 | 145000 | 15642963450 | 45900 | 45950 | 45950 | 45900 | 312 |
| 226 | 20230821 | 144900 | 15628640900 | 45950 | 45900 | 45950 | 45850 | 250 |
| 227 | 20230821 | 144800 | 15617161150 | 45850 | 45900 | 46000 | 45800 | 1742 |
| 228 | 20230821 | 144700 | 15537226600 | 45900 | 45950 | 46000 | 45900 | 1875 |
| 229 | 20230821 | 144600 | 15451156200 | 45950 | 46100 | 46100 | 45950 | 1695 |
| 230 | 20230821 | 144500 | 15373214850 | 46100 | 46050 | 46100 | 46000 | 473 |
| 231 | 20230821 | 144400 | 15351433600 | 46050 | 46000 | 46050 | 46000 | 336 |
| 232 | 20230821 | 144300 | 15335970500 | 46000 | 46000 | 46000 | 45950 | 324 |
| 233 | 20230821 | 144200 | 15321066550 | 46000 | 46000 | 46000 | 45950 | 1393 |
| 234 | 20230821 | 144100 | 15257042600 | 45950 | 46000 | 46100 | 45950 | 2309 |
| 235 | 20230821 | 144000 | 15150819700 | 46050 | 45900 | 46050 | 45900 | 1845 |
| 236 | 20230821 | 143900 | 15065961200 | 45900 | 46050 | 46050 | 45900 | 697 |
| 237 | 20230821 | 143800 | 15033913050 | 46050 | 46000 | 46100 | 45950 | 1379 |
| 238 | 20230821 | 143700 | 14970447900 | 46000 | 46100 | 46100 | 45700 | 7948 |
| 239 | 20230821 | 143600 | 14606931250 | 45750 | 46100 | 46100 | 45750 | 10042 |
| 240 | 20230821 | 143500 | 14146674700 | 46100 | 46100 | 46150 | 46100 | 971 |
| 241 | 20230821 | 143400 | 14101900550 | 46150 | 46150 | 46200 | 46100 | 358 |
| 242 | 20230821 | 143300 | 14085377800 | 46150 | 46150 | 46200 | 46100 | 561 |
| 243 | 20230821 | 143200 | 14059489000 | 46200 | 46200 | 46250 | 46150 | 230 |
| 244 | 20230821 | 143100 | 14048862550 | 46200 | 46150 | 46200 | 46150 | 1019 |
| 245 | 20230821 | 143000 | 14001820100 | 46150 | 46350 | 46350 | 46150 | 3034 |
| 246 | 20230821 | 142900 | 13861509650 | 46400 | 46400 | 46400 | 46350 | 320 |
| 247 | 20230821 | 142800 | 13846673400 | 46400 | 46400 | 46400 | 46350 | 28 |
| 248 | 20230821 | 142700 | 13845374950 | 46400 | 46300 | 46400 | 46300 | 52 |
| 249 | 20230821 | 142600 | 13842964750 | 46350 | 46400 | 46400 | 46350 | 652 |
| 250 | 20230821 | 142500 | 13812744400 | 46400 | 46400 | 46400 | 46350 | 431 |
| 251 | 20230821 | 142400 | 13792759800 | 46350 | 46350 | 46400 | 46350 | 40 |
| 252 | 20230821 | 142300 | 13790905600 | 46350 | 46350 | 46350 | 46350 | 273 |
| 253 | 20230821 | 142200 | 13778252050 | 46400 | 46400 | 46400 | 46350 | 207 |
| 254 | 20230821 | 142100 | 13768656550 | 46350 | 46400 | 46400 | 46350 | 221 |
| 255 | 20230821 | 142000 | 13758402350 | 46400 | 46400 | 46450 | 46400 | 408 |
| 256 | 20230821 | 141900 | 13739466450 | 46450 | 46400 | 46450 | 46400 | 235 |
| 257 | 20230821 | 141800 | 13728556000 | 46400 | 46450 | 46450 | 46400 | 72 |
| 258 | 20230821 | 141700 | 13725212650 | 46450 | 46450 | 46500 | 46450 | 475 |
| 259 | 20230821 | 141600 | 13703138850 | 46450 | 46400 | 46450 | 46400 | 65 |
| 260 | 20230821 | 141500 | 13700121900 | 46450 | 46350 | 46500 | 46350 | 799 |
| 261 | 20230821 | 141400 | 13663039900 | 46350 | 46300 | 46350 | 46300 | 153 |
| 262 | 20230821 | 141300 | 13655950550 | 46350 | 46250 | 46400 | 46250 | 4 |
| 263 | 20230821 | 141200 | 13655765300 | 46500 | 46200 | 46550 | 46200 | 3767 |
| 264 | 20230821 | 141100 | 13480635900 | 46200 | 46250 | 46250 | 46200 | 1703 |
| 265 | 20230821 | 141000 | 13401950300 | 46250 | 46300 | 46300 | 46250 | 615 |
| 266 | 20230821 | 140900 | 13373506050 | 46250 | 46400 | 46400 | 46250 | 260 |
| 267 | 20230821 | 140800 | 13361463050 | 46400 | 46400 | 46400 | 46400 | 82 |
| 268 | 20230821 | 140700 | 13357658250 | 46400 | 46400 | 46400 | 46400 | 802 |
| 269 | 20230821 | 140600 | 13320445450 | 46500 | 46400 | 46500 | 46400 | 336 |
| 270 | 20230821 | 140500 | 13304840950 | 46400 | 46400 | 46400 | 46300 | 105 |
| 271 | 20230821 | 140400 | 13299978950 | 46350 | 46300 | 46350 | 46300 | 707 |
| 272 | 20230821 | 140300 | 13267209550 | 46350 | 46350 | 46350 | 46200 | 825 |
| 273 | 20230821 | 140200 | 13229045550 | 46350 | 46400 | 46400 | 46300 | 1067 |
| 274 | 20230821 | 140100 | 13179583100 | 46400 | 46500 | 46500 | 46400 | 175 |
| 275 | 20230821 | 140000 | 13171454350 | 46500 | 46500 | 46600 | 46450 | 483 |
| 276 | 20230821 | 135900 | 13148993450 | 46500 | 46550 | 46550 | 46500 | 418 |
| 277 | 20230821 | 135800 | 13129555100 | 46550 | 46600 | 46600 | 46550 | 208 |
| 278 | 20230821 | 135700 | 13119872000 | 46600 | 46600 | 46600 | 46600 | 29 |
| 279 | 20230821 | 135600 | 13118520600 | 46600 | 46600 | 46600 | 46600 | 10 |
| 280 | 20230821 | 135500 | 13118054600 | 46600 | 46650 | 46650 | 46600 | 22 |
| 281 | 20230821 | 135400 | 13117029300 | 46650 | 46350 | 46650 | 46350 | 402 |
| 282 | 20230821 | 135300 | 13098296650 | 46350 | 46550 | 46550 | 46350 | 1234 |
| 283 | 20230821 | 135200 | 13040947200 | 46600 | 46600 | 46600 | 46600 | 165 |
| 284 | 20230821 | 135100 | 13033258200 | 46550 | 46600 | 46600 | 46550 | 286 |
| 285 | 20230821 | 135000 | 13019939900 | 46600 | 46600 | 46600 | 46550 | 349 |
| 286 | 20230821 | 134900 | 13003691050 | 46600 | 46600 | 46650 | 46550 | 278 |
| 287 | 20230821 | 134800 | 12990738500 | 46600 | 46600 | 46650 | 46600 | 169 |
| 288 | 20230821 | 134700 | 12982862400 | 46600 | 46700 | 46700 | 46550 | 518 |
| 289 | 20230821 | 134600 | 12958710650 | 46700 | 46750 | 46850 | 46650 | 1011 |
| 290 | 20230821 | 134500 | 12911461550 | 46850 | 46900 | 46900 | 46750 | 218 |
| 291 | 20230821 | 134400 | 12901252150 | 46900 | 46750 | 46900 | 46750 | 1094 |
| 292 | 20230821 | 134300 | 12850008300 | 46800 | 46700 | 46800 | 46700 | 244 |
| 293 | 20230821 | 134200 | 12838596000 | 46750 | 46700 | 46750 | 46700 | 333 |
| 294 | 20230821 | 134100 | 12823034200 | 46700 | 46600 | 46700 | 46600 | 1433 |
| 295 | 20230821 | 134000 | 12756201350 | 46600 | 46550 | 46600 | 46550 | 306 |
| 296 | 20230821 | 133900 | 12741944350 | 46550 | 46550 | 46550 | 46550 | 50 |
| 297 | 20230821 | 133800 | 12739616850 | 46600 | 46600 | 46600 | 46600 | 43 |
| 298 | 20230821 | 133700 | 12737613050 | 46600 | 46450 | 46600 | 46450 | 363 |
| 299 | 20230821 | 133600 | 12720721200 | 46450 | 46500 | 46550 | 46450 | 152 |
| 300 | 20230821 | 133500 | 12713656850 | 46550 | 46550 | 46600 | 46550 | 212 |
| 301 | 20230821 | 133400 | 12703784250 | 46600 | 46550 | 46600 | 46550 | 256 |
| 302 | 20230821 | 133300 | 12691859200 | 46550 | 46600 | 46600 | 46550 | 204 |
| 303 | 20230821 | 133200 | 12682361400 | 46600 | 46550 | 46600 | 46550 | 40 |
| 304 | 20230821 | 133100 | 12680499200 | 46550 | 46500 | 46550 | 46450 | 223 |
| 305 | 20230821 | 133000 | 12670129100 | 46500 | 46500 | 46500 | 46500 | 364 |
| 306 | 20230821 | 132900 | 12653203100 | 46500 | 46500 | 46600 | 46500 | 247 |
| 307 | 20230821 | 132800 | 12641703450 | 46600 | 46600 | 46600 | 46600 | 53 |
| 308 | 20230821 | 132700 | 12639233650 | 46600 | 46600 | 46600 | 46500 | 91 |
| 309 | 20230821 | 132600 | 12634998050 | 46600 | 46600 | 46600 | 46600 | 149 |
| 310 | 20230821 | 132500 | 12628054650 | 46650 | 46600 | 46650 | 46600 | 89 |
| 311 | 20230821 | 132400 | 12623906400 | 46600 | 46550 | 46600 | 46550 | 430 |
| 312 | 20230821 | 132300 | 12603886550 | 46550 | 46550 | 46550 | 46550 | 226 |
| 313 | 20230821 | 132200 | 12593366250 | 46550 | 46550 | 46550 | 46550 | 5 |
| 314 | 20230821 | 132100 | 12593133500 | 46550 | 46600 | 46600 | 46550 | 145 |
| 315 | 20230821 | 132000 | 12586380000 | 46600 | 46650 | 46650 | 46600 | 175 |
| 316 | 20230821 | 131900 | 12578220050 | 46700 | 46700 | 46700 | 46700 | 2 |
| 317 | 20230821 | 131800 | 12578126650 | 46700 | 46650 | 46700 | 46650 | 381 |
| 318 | 20230821 | 131700 | 12560335200 | 46700 | 46700 | 46750 | 46700 | 786 |
| 319 | 20230821 | 131600 | 12523628950 | 46700 | 46850 | 46850 | 46700 | 215 |
| 320 | 20230821 | 131500 | 12513569050 | 46850 | 46800 | 46900 | 46800 | 358 |
| 321 | 20230821 | 131400 | 12496784600 | 46900 | 46900 | 46950 | 46900 | 230 |
| 322 | 20230821 | 131300 | 12485993900 | 46950 | 46700 | 47000 | 46700 | 4083 |
| 323 | 20230821 | 131200 | 12294335450 | 46700 | 46400 | 46700 | 46400 | 2357 |
| 324 | 20230821 | 131100 | 12184624350 | 46400 | 46300 | 46400 | 46300 | 548 |
| 325 | 20230821 | 131000 | 12159229800 | 46300 | 46250 | 46300 | 46250 | 5 |
| 326 | 20230821 | 130900 | 12158998400 | 46300 | 46350 | 46350 | 46300 | 279 |
| 327 | 20230821 | 130800 | 12146079750 | 46300 | 46400 | 46400 | 46300 | 126 |
| 328 | 20230821 | 130700 | 12140234550 | 46400 | 46400 | 46400 | 46400 | 134 |
| 329 | 20230821 | 130600 | 12134016950 | 46300 | 46400 | 46400 | 46300 | 131 |
| 330 | 20230821 | 130500 | 12127949450 | 46350 | 46400 | 46400 | 46350 | 257 |
| 331 | 20230821 | 130400 | 12116029650 | 46400 | 46400 | 46400 | 46400 | 3 |
| 332 | 20230821 | 130300 | 12115890450 | 46400 | 46400 | 46400 | 46350 | 506 |
| 333 | 20230821 | 130200 | 12092416050 | 46400 | 46400 | 46400 | 46350 | 143 |
| 334 | 20230821 | 130100 | 12085780950 | 46400 | 46400 | 46400 | 46400 | 8 |
| 335 | 20230821 | 130000 | 12085409750 | 46350 | 46450 | 46450 | 46350 | 104 |
| 336 | 20230821 | 125900 | 12080586100 | 46450 | 46400 | 46450 | 46400 | 29 |
| 337 | 20230821 | 125800 | 12079240200 | 46400 | 46350 | 46400 | 46350 | 62 |
| 338 | 20230821 | 125700 | 12076363450 | 46350 | 46350 | 46350 | 46350 | 48 |
| 339 | 20230821 | 125600 | 12074138650 | 46350 | 46300 | 46350 | 46300 | 544 |
| 340 | 20230821 | 125500 | 12048927500 | 46300 | 46150 | 46300 | 46150 | 1037 |
| 341 | 20230821 | 125400 | 12000973900 | 46150 | 46150 | 46150 | 46150 | 188 |
| 342 | 20230821 | 125300 | 11992297700 | 46150 | 46150 | 46150 | 46150 | 150 |
| 343 | 20230821 | 125200 | 11985375200 | 46200 | 46150 | 46200 | 46050 | 312 |
| 344 | 20230821 | 125100 | 11970988900 | 46150 | 46200 | 46200 | 46100 | 179 |
| 345 | 20230821 | 125000 | 11962729750 | 46150 | 46150 | 46150 | 46150 | 37 |
| 346 | 20230821 | 124900 | 11961022200 | 46150 | 46150 | 46200 | 46150 | 57 |
| 347 | 20230821 | 124800 | 11958391400 | 46200 | 46250 | 46250 | 46200 | 471 |
| 348 | 20230821 | 124700 | 11936630700 | 46250 | 46250 | 46300 | 46200 | 205 |
| 349 | 20230821 | 124600 | 11927149300 | 46250 | 46300 | 46300 | 46250 | 440 |
| 350 | 20230821 | 124500 | 11906790550 | 46300 | 46350 | 46350 | 46300 | 177 |
| 351 | 20230821 | 124400 | 11898586900 | 46300 | 46350 | 46350 | 46300 | 149 |
| 352 | 20230821 | 124300 | 11891686850 | 46300 | 46300 | 46300 | 46300 | 68 |
| 353 | 20230821 | 124200 | 11888538450 | 46300 | 46300 | 46300 | 46300 | 118 |
| 354 | 20230821 | 124100 | 11883075050 | 46250 | 46250 | 46250 | 46250 | 3 |
| 355 | 20230821 | 124000 | 11882936300 | 46250 | 46250 | 46250 | 46250 | 103 |
| 356 | 20230821 | 123900 | 11878172550 | 46350 | 46350 | 46350 | 46250 | 266 |
| 357 | 20230821 | 123800 | 11865852650 | 46350 | 46350 | 46350 | 46350 | 196 |
| 358 | 20230821 | 123700 | 11856768050 | 46350 | 46350 | 46350 | 46350 | 238 |
| 359 | 20230821 | 123600 | 11845736750 | 46400 | 46400 | 46400 | 46350 | 57 |
| 360 | 20230821 | 123500 | 11843092200 | 46400 | 46450 | 46500 | 46400 | 842 |
| 361 | 20230821 | 123400 | 11804004950 | 46450 | 46400 | 46450 | 46400 | 236 |
| 362 | 20230821 | 123300 | 11793054350 | 46400 | 46350 | 46400 | 46350 | 447 |
| 363 | 20230821 | 123200 | 11772335000 | 46350 | 46250 | 46350 | 46250 | 7 |
| 364 | 20230821 | 123100 | 11772010750 | 46200 | 46300 | 46300 | 46200 | 114 |
| 365 | 20230821 | 123000 | 11766739650 | 46300 | 46100 | 46350 | 46100 | 1317 |
| 366 | 20230821 | 122900 | 11705742150 | 46100 | 46100 | 46200 | 46100 | 364 |
| 367 | 20230821 | 122800 | 11688961550 | 46100 | 46050 | 46100 | 46050 | 238 |
| 368 | 20230821 | 122700 | 11678001350 | 46000 | 46000 | 46000 | 45950 | 361 |
| 369 | 20230821 | 122600 | 11661396700 | 45950 | 45900 | 45950 | 45900 | 179 |
| 370 | 20230821 | 122500 | 11653171800 | 45950 | 46100 | 46100 | 45900 | 3686 |
| 371 | 20230821 | 122400 | 11483556550 | 46100 | 46100 | 46250 | 46050 | 342 |
| 372 | 20230821 | 122300 | 11467789950 | 46100 | 46150 | 46150 | 46050 | 1050 |
| 373 | 20230821 | 122200 | 11419371300 | 46200 | 46200 | 46200 | 46200 | 400 |
| 374 | 20230821 | 122100 | 11400891300 | 46250 | 46300 | 46300 | 46250 | 1213 |
| 375 | 20230821 | 122000 | 11344756900 | 46300 | 46250 | 46300 | 46250 | 197 |
| 376 | 20230821 | 121900 | 11335638150 | 46250 | 46300 | 46300 | 46250 | 151 |
| 377 | 20230821 | 121800 | 11328653900 | 46250 | 46250 | 46250 | 46200 | 282 |
| 378 | 20230821 | 121700 | 11315611900 | 46250 | 46200 | 46250 | 46200 | 214 |
| 379 | 20230821 | 121600 | 11305724150 | 46250 | 46250 | 46250 | 46200 | 102 |
| 380 | 20230821 | 121500 | 11301011650 | 46250 | 46200 | 46250 | 46200 | 202 |
| 381 | 20230821 | 121400 | 11291670400 | 46200 | 46200 | 46200 | 46200 | 47 |
| 382 | 20230821 | 121300 | 11289499000 | 46150 | 46200 | 46200 | 46150 | 124 |
| 383 | 20230821 | 121200 | 11283776150 | 46150 | 46150 | 46200 | 46150 | 39 |
| 384 | 20230821 | 121100 | 11281975700 | 46150 | 46150 | 46150 | 46150 | 17 |
| 385 | 20230821 | 121000 | 11281191150 | 46100 | 46150 | 46150 | 46100 | 28 |
| 386 | 20230821 | 120900 | 11279899000 | 46100 | 46150 | 46200 | 46100 | 325 |
| 387 | 20230821 | 120800 | 11264899300 | 46150 | 46150 | 46150 | 46150 | 1 |
| 388 | 20230821 | 120700 | 11264853150 | 46100 | 46100 | 46150 | 46100 | 215 |
| 389 | 20230821 | 120600 | 11254941400 | 46050 | 46100 | 46100 | 46050 | 188 |
| 390 | 20230821 | 120500 | 11246282600 | 46050 | 46100 | 46200 | 46050 | 221 |
| 391 | 20230821 | 120400 | 11236093700 | 46150 | 46050 | 46150 | 46050 | 6 |
| 392 | 20230821 | 120300 | 11235817300 | 46050 | 46050 | 46050 | 46050 | 352 |
| 393 | 20230821 | 120200 | 11219607700 | 46150 | 46150 | 46150 | 46050 | 460 |
| 394 | 20230821 | 120100 | 11198410550 | 46150 | 46200 | 46200 | 46100 | 28 |
| 395 | 20230821 | 120000 | 11197118750 | 46150 | 46200 | 46200 | 46100 | 155 |
| 396 | 20230821 | 115900 | 11189960350 | 46250 | 46150 | 46250 | 46150 | 357 |
| 397 | 20230821 | 115800 | 11173463500 | 46050 | 46150 | 46200 | 46050 | 1016 |
| 398 | 20230821 | 115700 | 11126647500 | 46100 | 46100 | 46100 | 46100 | 101 |
| 399 | 20230821 | 115600 | 11121991400 | 46100 | 46150 | 46150 | 46050 | 430 |
| 400 | 20230821 | 115500 | 11102167950 | 46150 | 46200 | 46200 | 46100 | 97 |
| 401 | 20230821 | 115400 | 11097695150 | 46200 | 46200 | 46250 | 46150 | 649 |
| 402 | 20230821 | 115300 | 11067731950 | 46200 | 46200 | 46200 | 46150 | 352 |
| 403 | 20230821 | 115200 | 11051470000 | 46300 | 46250 | 46350 | 46250 | 408 |
| 404 | 20230821 | 115100 | 11032599400 | 46250 | 46250 | 46350 | 46250 | 167 |
| 405 | 20230821 | 115000 | 11024872350 | 46350 | 46200 | 46350 | 46200 | 331 |
| 406 | 20230821 | 114900 | 11009546900 | 46100 | 46200 | 46250 | 46100 | 659 |
| 407 | 20230821 | 114800 | 10979097700 | 46200 | 46200 | 46300 | 46200 | 325 |
| 408 | 20230821 | 114700 | 10964082600 | 46300 | 46150 | 46300 | 46150 | 79 |
| 409 | 20230821 | 114600 | 10960432850 | 46200 | 46200 | 46300 | 46100 | 89 |
| 410 | 20230821 | 114500 | 10956323350 | 46100 | 46100 | 46300 | 46050 | 1321 |
| 411 | 20230821 | 114400 | 10895444250 | 46100 | 46250 | 46350 | 46100 | 2699 |
| 412 | 20230821 | 114300 | 10770931400 | 46350 | 46300 | 46350 | 46300 | 433 |
| 413 | 20230821 | 114200 | 10750879200 | 46300 | 46300 | 46350 | 46300 | 244 |
| 414 | 20230821 | 114100 | 10739581200 | 46300 | 46300 | 46300 | 46200 | 1225 |
| 415 | 20230821 | 114000 | 10682882800 | 46300 | 46350 | 46350 | 46300 | 111 |
| 416 | 20230821 | 113900 | 10677742200 | 46300 | 46400 | 46400 | 46300 | 14 |
| 417 | 20230821 | 113800 | 10677093100 | 46350 | 46450 | 46450 | 46350 | 130 |
| 418 | 20230821 | 113700 | 10671066350 | 46450 | 46350 | 46450 | 46350 | 34 |
| 419 | 20230821 | 113600 | 10669489950 | 46400 | 46350 | 46450 | 46350 | 23 |
| 420 | 20230821 | 113500 | 10668422350 | 46350 | 46350 | 46350 | 46350 | 50 |
| 421 | 20230821 | 113400 | 10666104850 | 46350 | 46300 | 46350 | 46250 | 1235 |
| 422 | 20230821 | 113300 | 10608965350 | 46350 | 46400 | 46400 | 46300 | 68 |
| 423 | 20230821 | 113200 | 10605814500 | 46350 | 46350 | 46400 | 46350 | 170 |
| 424 | 20230821 | 113100 | 10597934950 | 46350 | 46500 | 46500 | 46350 | 82 |
| 425 | 20230821 | 113000 | 10594124600 | 46350 | 46350 | 46350 | 46350 | 3 |
| 426 | 20230821 | 112900 | 10593985550 | 46350 | 46550 | 46550 | 46350 | 80 |
| 427 | 20230821 | 112800 | 10590265550 | 46600 | 46300 | 46600 | 46250 | 1813 |
| 428 | 20230821 | 112700 | 10506019800 | 46250 | 46250 | 46300 | 46250 | 329 |
| 429 | 20230821 | 112600 | 10490803050 | 46250 | 46200 | 46250 | 46200 | 548 |
| 430 | 20230821 | 112500 | 10465476750 | 46200 | 46200 | 46200 | 46150 | 596 |
| 431 | 20230821 | 112400 | 10437966700 | 46150 | 46200 | 46250 | 46150 | 658 |
| 432 | 20230821 | 112300 | 10407576250 | 46200 | 46150 | 46250 | 46150 | 1081 |
| 433 | 20230821 | 112200 | 10357622300 | 46150 | 46250 | 46250 | 46100 | 1794 |
| 434 | 20230821 | 112100 | 10274848250 | 46250 | 46100 | 46450 | 46050 | 1536 |
| 435 | 20230821 | 112000 | 10203930650 | 46100 | 46350 | 46350 | 46050 | 3135 |
| 436 | 20230821 | 111900 | 10059156500 | 46350 | 46500 | 46500 | 46350 | 762 |
| 437 | 20230821 | 111800 | 10023782400 | 46500 | 46550 | 46550 | 46500 | 698 |
| 438 | 20230821 | 111700 | 9991305700 | 46550 | 46800 | 46800 | 46550 | 2467 |
| 439 | 20230821 | 111600 | 9876135650 | 46850 | 46900 | 46900 | 46850 | 347 |
| 440 | 20230821 | 111500 | 9859871550 | 46900 | 46950 | 46950 | 46900 | 269 |
| 441 | 20230821 | 111400 | 9847255250 | 46950 | 46900 | 46950 | 46900 | 249 |
| 442 | 20230821 | 111300 | 9835567500 | 46900 | 47050 | 47050 | 46900 | 327 |
| 443 | 20230821 | 111200 | 9820205450 | 47000 | 47050 | 47050 | 47000 | 54 |
| 444 | 20230821 | 111100 | 9817666150 | 47050 | 47000 | 47050 | 47000 | 123 |
| 445 | 20230821 | 111000 | 9811881300 | 47050 | 47100 | 47150 | 47050 | 986 |
| 446 | 20230821 | 110900 | 9765488350 | 47100 | 47150 | 47200 | 47100 | 606 |
| 447 | 20230821 | 110800 | 9736932250 | 47100 | 47150 | 47150 | 47100 | 470 |
| 448 | 20230821 | 110700 | 9714771800 | 47100 | 47150 | 47200 | 47100 | 337 |
| 449 | 20230821 | 110600 | 9698885150 | 47200 | 47300 | 47300 | 47150 | 696 |
| 450 | 20230821 | 110500 | 9666028900 | 47300 | 47150 | 47300 | 47150 | 1831 |
| 451 | 20230821 | 110400 | 9579582400 | 47150 | 47050 | 47150 | 47050 | 2572 |
| 452 | 20230821 | 110300 | 9458447800 | 47050 | 46950 | 47050 | 46900 | 1406 |
| 453 | 20230821 | 110200 | 9392347150 | 46900 | 46900 | 46900 | 46800 | 462 |
| 454 | 20230821 | 110100 | 9370698150 | 46900 | 47000 | 47000 | 46900 | 533 |
| 455 | 20230821 | 110000 | 9345671250 | 47000 | 47050 | 47050 | 47000 | 281 |
| 456 | 20230821 | 105900 | 9332460700 | 47050 | 47050 | 47100 | 46950 | 1280 |
| 457 | 20230821 | 105800 | 9272237350 | 47000 | 46900 | 47000 | 46900 | 772 |
| 458 | 20230821 | 105700 | 9235963550 | 46800 | 46850 | 46900 | 46800 | 967 |
| 459 | 20230821 | 105600 | 9190630200 | 46800 | 46800 | 46850 | 46750 | 59 |
| 460 | 20230821 | 105500 | 9187868850 | 46800 | 46700 | 46800 | 46700 | 324 |
| 461 | 20230821 | 105400 | 9172719750 | 46700 | 46750 | 46750 | 46700 | 142 |
| 462 | 20230821 | 105300 | 9166081550 | 46750 | 46800 | 46850 | 46750 | 1061 |
| 463 | 20230821 | 105200 | 9116448800 | 46850 | 46850 | 46900 | 46800 | 546 |
| 464 | 20230821 | 105100 | 9090873500 | 46900 | 46950 | 46950 | 46850 | 303 |
| 465 | 20230821 | 105000 | 9076662450 | 46950 | 47050 | 47050 | 46950 | 1459 |
| 466 | 20230821 | 104900 | 9008107750 | 47050 | 47000 | 47050 | 47000 | 41 |
| 467 | 20230821 | 104800 | 9006180650 | 47050 | 46950 | 47100 | 46950 | 1868 |
| 468 | 20230821 | 104700 | 8918399900 | 46950 | 46950 | 46950 | 46800 | 231 |
| 469 | 20230821 | 104600 | 8907557450 | 47000 | 46950 | 47000 | 46800 | 677 |
| 470 | 20230821 | 104500 | 8875812750 | 47000 | 46950 | 47100 | 46800 | 793 |
| 471 | 20230821 | 104400 | 8838560950 | 46900 | 46750 | 46900 | 46750 | 1727 |
| 472 | 20230821 | 104300 | 8757730550 | 46750 | 46750 | 46750 | 46750 | 24 |
| 473 | 20230821 | 104200 | 8756608550 | 46800 | 46700 | 46800 | 46700 | 321 |
| 474 | 20230821 | 104100 | 8741612300 | 46700 | 46700 | 46700 | 46700 | 11 |
| 475 | 20230821 | 104000 | 8741098600 | 46650 | 46800 | 46800 | 46650 | 726 |
| 476 | 20230821 | 103900 | 8707174150 | 46750 | 46900 | 46900 | 46750 | 381 |
| 477 | 20230821 | 103800 | 8689321050 | 46900 | 46850 | 46900 | 46750 | 1597 |
| 478 | 20230821 | 103700 | 8614574250 | 46900 | 46900 | 46900 | 46800 | 280 |
| 479 | 20230821 | 103600 | 8601444150 | 46800 | 46850 | 46900 | 46800 | 640 |
| 480 | 20230821 | 103500 | 8571471600 | 46900 | 47000 | 47000 | 46900 | 412 |
| 481 | 20230821 | 103400 | 8552111950 | 47150 | 47000 | 47150 | 47000 | 380 |
| 482 | 20230821 | 103300 | 8534222850 | 47050 | 46900 | 47050 | 46850 | 1974 |
| 483 | 20230821 | 103200 | 8441552550 | 46900 | 46900 | 46900 | 46850 | 101 |
| 484 | 20230821 | 103100 | 8436818150 | 46900 | 46950 | 46950 | 46900 | 173 |
| 485 | 20230821 | 103000 | 8428697000 | 46900 | 46900 | 46900 | 46800 | 816 |
| 486 | 20230821 | 102900 | 8390428900 | 46950 | 46950 | 46950 | 46900 | 148 |
| 487 | 20230821 | 102800 | 8383485200 | 46950 | 46950 | 46950 | 46900 | 352 |
| 488 | 20230821 | 102700 | 8366958850 | 46950 | 46950 | 46950 | 46950 | 237 |
| 489 | 20230821 | 102600 | 8355831700 | 46950 | 46950 | 47000 | 46950 | 591 |
| 490 | 20230821 | 102500 | 8328078750 | 46900 | 46950 | 47000 | 46900 | 194 |
| 491 | 20230821 | 102400 | 8318968700 | 46850 | 46900 | 47000 | 46800 | 727 |
| 492 | 20230821 | 102300 | 8284858400 | 46700 | 46750 | 46850 | 46700 | 420 |
| 493 | 20230821 | 102200 | 8265214100 | 46750 | 46750 | 46800 | 46550 | 175 |
| 494 | 20230821 | 102100 | 8257034300 | 46800 | 46850 | 46850 | 46650 | 387 |
| 495 | 20230821 | 102000 | 8238928850 | 46950 | 46650 | 47000 | 46250 | 2933 |
| 496 | 20230821 | 101900 | 8101940300 | 46650 | 46900 | 46900 | 46650 | 473 |
| 497 | 20230821 | 101800 | 8079791150 | 46900 | 46500 | 46900 | 46500 | 847 |
| 498 | 20230821 | 101700 | 8040228550 | 46550 | 46300 | 46550 | 46200 | 1784 |
| 499 | 20230821 | 101600 | 7957644650 | 46300 | 46400 | 46400 | 46250 | 2250 |
| 500 | 20230821 | 101500 | 7853449000 | 46450 | 46600 | 46600 | 46400 | 1480 |
| 501 | 20230821 | 101400 | 7784644250 | 46600 | 46700 | 46700 | 46550 | 1646 |
| 502 | 20230821 | 101300 | 7707866000 | 46700 | 46700 | 46750 | 46700 | 397 |
| 503 | 20230821 | 101200 | 7689324950 | 46750 | 46650 | 46750 | 46650 | 194 |
| 504 | 20230821 | 101100 | 7680261950 | 46700 | 46750 | 46750 | 46700 | 786 |
| 505 | 20230821 | 101000 | 7643544550 | 46750 | 46800 | 46800 | 46750 | 527 |
| 506 | 20230821 | 100900 | 7618901450 | 46850 | 46900 | 46900 | 46700 | 1844 |
| 507 | 20230821 | 100800 | 7532584800 | 46900 | 46950 | 47050 | 46900 | 1200 |
| 508 | 20230821 | 100700 | 7476223850 | 46950 | 47000 | 47000 | 46950 | 1092 |
| 509 | 20230821 | 100600 | 7424925900 | 47050 | 47150 | 47300 | 47000 | 2243 |
| 510 | 20230821 | 100500 | 7319254950 | 47150 | 47500 | 47500 | 47150 | 2854 |
| 511 | 20230821 | 100400 | 7184357800 | 47450 | 47500 | 47700 | 47450 | 6682 |
| 512 | 20230821 | 100300 | 6866768300 | 47500 | 47250 | 47500 | 47150 | 14025 |
| 513 | 20230821 | 100200 | 6203149650 | 47250 | 47100 | 47250 | 46950 | 1994 |
| 514 | 20230821 | 100100 | 6109212650 | 47000 | 46800 | 47000 | 46750 | 1709 |
| 515 | 20230821 | 100000 | 6029006900 | 46800 | 46850 | 46850 | 46700 | 1430 |
| 516 | 20230821 | 095900 | 5962146050 | 46850 | 46800 | 46850 | 46600 | 1251 |
| 517 | 20230821 | 095800 | 5903590450 | 46600 | 46750 | 46800 | 46500 | 3155 |
| 518 | 20230821 | 095700 | 5756322850 | 46800 | 46950 | 46950 | 46550 | 4073 |
| 519 | 20230821 | 095600 | 5565896250 | 46950 | 46650 | 47300 | 46550 | 14824 |
| 520 | 20230821 | 095500 | 4869681300 | 46650 | 46400 | 46650 | 46400 | 3481 |
| 521 | 20230821 | 095400 | 4707769500 | 46450 | 46400 | 46450 | 46400 | 145 |
| 522 | 20230821 | 095300 | 4701041400 | 46400 | 46250 | 46400 | 46200 | 675 |
| 523 | 20230821 | 095200 | 4669755700 | 46300 | 46200 | 46300 | 46200 | 758 |
| 524 | 20230821 | 095100 | 4634667800 | 46200 | 46250 | 46300 | 46200 | 155 |
| 525 | 20230821 | 095000 | 4627499600 | 46250 | 46350 | 46350 | 46250 | 63 |
| 526 | 20230821 | 094900 | 4624581050 | 46250 | 46350 | 46400 | 46250 | 298 |
| 527 | 20230821 | 094800 | 4610762400 | 46350 | 46100 | 46350 | 46100 | 2670 |
| 528 | 20230821 | 094700 | 4487233650 | 46100 | 46100 | 46150 | 46100 | 75 |
| 529 | 20230821 | 094600 | 4483776050 | 46100 | 46100 | 46150 | 46100 | 141 |
| 530 | 20230821 | 094500 | 4477274000 | 46100 | 46200 | 46200 | 46100 | 212 |
| 531 | 20230821 | 094400 | 4467492000 | 46150 | 46100 | 46150 | 46100 | 224 |
| 532 | 20230821 | 094300 | 4457163250 | 46100 | 46050 | 46200 | 46050 | 467 |
| 533 | 20230821 | 094200 | 4435628500 | 46050 | 46050 | 46100 | 46050 | 58 |
| 534 | 20230821 | 094100 | 4432957500 | 46050 | 46100 | 46150 | 46050 | 218 |
| 535 | 20230821 | 094000 | 4422913650 | 46050 | 46100 | 46100 | 46050 | 223 |
| 536 | 20230821 | 093900 | 4412639900 | 46100 | 46100 | 46150 | 46100 | 109 |
| 537 | 20230821 | 093800 | 4407612800 | 46100 | 46050 | 46100 | 46050 | 125 |
| 538 | 20230821 | 093700 | 4401855500 | 46050 | 46050 | 46150 | 46000 | 866 |
| 539 | 20230821 | 093600 | 4361972100 | 46050 | 46200 | 46200 | 46050 | 528 |
| 540 | 20230821 | 093500 | 4337629550 | 46150 | 46150 | 46250 | 46100 | 257 |
| 541 | 20230821 | 093400 | 4325767000 | 46150 | 46250 | 46350 | 46100 | 1061 |
| 542 | 20230821 | 093300 | 4276735600 | 46250 | 46350 | 46350 | 46200 | 1413 |
| 543 | 20230821 | 093200 | 4211293200 | 46350 | 46350 | 46350 | 46250 | 753 |
| 544 | 20230821 | 093100 | 4176437000 | 46300 | 46250 | 46300 | 46250 | 1248 |
| 545 | 20230821 | 093000 | 4118669550 | 46300 | 46250 | 46300 | 46200 | 465 |
| 546 | 20230821 | 092900 | 4097162900 | 46250 | 46100 | 46300 | 46100 | 498 |
| 547 | 20230821 | 092800 | 4074146450 | 46100 | 46250 | 46250 | 46100 | 918 |
| 548 | 20230821 | 092700 | 4031750150 | 46250 | 46300 | 46300 | 46100 | 2033 |
| 549 | 20230821 | 092600 | 3937824950 | 46300 | 45900 | 46350 | 45750 | 3734 |
| 550 | 20230821 | 092500 | 3765702350 | 45900 | 45950 | 45950 | 45700 | 2617 |
| 551 | 20230821 | 092400 | 3645792250 | 45950 | 46000 | 46050 | 45950 | 1305 |
| 552 | 20230821 | 092300 | 3585773100 | 46000 | 46050 | 46050 | 46000 | 421 |
| 553 | 20230821 | 092200 | 3566392550 | 46050 | 46000 | 46100 | 46000 | 358 |
| 554 | 20230821 | 092100 | 3549913100 | 46100 | 46000 | 46150 | 45950 | 596 |
| 555 | 20230821 | 092000 | 3522446300 | 46050 | 46050 | 46150 | 45950 | 1002 |
| 556 | 20230821 | 091900 | 3476313700 | 46050 | 46100 | 46100 | 45950 | 958 |
| 557 | 20230821 | 091800 | 3432233700 | 46100 | 46350 | 46350 | 46100 | 1663 |
| 558 | 20230821 | 091700 | 3355372550 | 46400 | 46300 | 46450 | 46300 | 2003 |
| 559 | 20230821 | 091600 | 3262464950 | 46300 | 46250 | 46300 | 46200 | 722 |
| 560 | 20230821 | 091500 | 3229064500 | 46250 | 46050 | 46350 | 45900 | 829 |
| 561 | 20230821 | 091400 | 3190762150 | 46050 | 46050 | 46200 | 45850 | 3176 |
| 562 | 20230821 | 091300 | 3044564400 | 46200 | 46650 | 46750 | 46000 | 3856 |
| 563 | 20230821 | 091200 | 2865551050 | 46700 | 46400 | 46700 | 46150 | 4171 |
| 564 | 20230821 | 091100 | 2671621200 | 46400 | 45800 | 46400 | 45700 | 2226 |
| 565 | 20230821 | 091000 | 2569137000 | 45700 | 45550 | 45800 | 45500 | 744 |
| 566 | 20230821 | 090900 | 2535182150 | 45750 | 45500 | 45850 | 45400 | 1803 |
| 567 | 20230821 | 090800 | 2453066200 | 45400 | 45400 | 45600 | 45300 | 909 |
| 568 | 20230821 | 090700 | 2411754750 | 45400 | 45550 | 45550 | 45200 | 4263 |
| 569 | 20230821 | 090600 | 2218388800 | 45550 | 45800 | 45850 | 45550 | 3398 |
| 570 | 20230821 | 090500 | 2063298800 | 45650 | 45600 | 45850 | 45550 | 1948 |
| 571 | 20230821 | 090400 | 1974433450 | 45600 | 45450 | 45850 | 45400 | 3335 |
| 572 | 20230821 | 090300 | 1822569350 | 45500 | 46000 | 46150 | 45450 | 6314 |
| 573 | 20230821 | 090200 | 1533879300 | 45950 | 46550 | 46600 | 45950 | 4571 |
| 574 | 20230821 | 090100 | 1322528650 | 46250 | 46850 | 46900 | 46250 | 11192 |
| 575 | 20230821 | 090000 | 800201150 | 46850 | 46250 | 46900 | 46250 | 17218 |