34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230822 | 192700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 3 | 20230822 | 192600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 4 | 20230822 | 192500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 5 | 20230822 | 192400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 6 | 20230822 | 192300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 7 | 20230822 | 192200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 8 | 20230822 | 192100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 9 | 20230822 | 192000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 10 | 20230822 | 191900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 11 | 20230822 | 191800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 12 | 20230822 | 191700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 13 | 20230822 | 191600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 14 | 20230822 | 191500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 15 | 20230822 | 191400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 16 | 20230822 | 191300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 17 | 20230822 | 191200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 18 | 20230822 | 191100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 19 | 20230822 | 191000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 20 | 20230822 | 190900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 21 | 20230822 | 190800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 22 | 20230822 | 190700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 23 | 20230822 | 190600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 24 | 20230822 | 190500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 25 | 20230822 | 190400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 26 | 20230822 | 190300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 27 | 20230822 | 190200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 28 | 20230822 | 190100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 29 | 20230822 | 190000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 30 | 20230822 | 185900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 31 | 20230822 | 185800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 32 | 20230822 | 185700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 33 | 20230822 | 185600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 34 | 20230822 | 185500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 35 | 20230822 | 185400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 36 | 20230822 | 185300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 37 | 20230822 | 185200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 38 | 20230822 | 185100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 39 | 20230822 | 185000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 40 | 20230822 | 184900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 41 | 20230822 | 184800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 42 | 20230822 | 184700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 43 | 20230822 | 184600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 44 | 20230822 | 184500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 45 | 20230822 | 184400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 46 | 20230822 | 184300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 47 | 20230822 | 184200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 48 | 20230822 | 184100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 49 | 20230822 | 184000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 50 | 20230822 | 183900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 51 | 20230822 | 183800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 52 | 20230822 | 183700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 53 | 20230822 | 183600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 54 | 20230822 | 183500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 55 | 20230822 | 183400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 56 | 20230822 | 183300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 57 | 20230822 | 183200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 58 | 20230822 | 183100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 59 | 20230822 | 183000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 60 | 20230822 | 182900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 61 | 20230822 | 182800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 62 | 20230822 | 182700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 63 | 20230822 | 182600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 64 | 20230822 | 182500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 65 | 20230822 | 182400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 66 | 20230822 | 182300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 67 | 20230822 | 182200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 68 | 20230822 | 182100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 69 | 20230822 | 182000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 70 | 20230822 | 181900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 71 | 20230822 | 181800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 72 | 20230822 | 181700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 73 | 20230822 | 181600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 74 | 20230822 | 181500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 75 | 20230822 | 181400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 76 | 20230822 | 181300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 77 | 20230822 | 181200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 78 | 20230822 | 181100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 79 | 20230822 | 181000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 80 | 20230822 | 180900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 81 | 20230822 | 180800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 82 | 20230822 | 180700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 83 | 20230822 | 180600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 84 | 20230822 | 180500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 85 | 20230822 | 180400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 86 | 20230822 | 180300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 87 | 20230822 | 180200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 88 | 20230822 | 180100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 89 | 20230822 | 180000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 90 | 20230822 | 175900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 91 | 20230822 | 175800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 92 | 20230822 | 175700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 93 | 20230822 | 175600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 94 | 20230822 | 175500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 95 | 20230822 | 175400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 96 | 20230822 | 175300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 97 | 20230822 | 175200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 98 | 20230822 | 175100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 99 | 20230822 | 175000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 100 | 20230822 | 174900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 101 | 20230822 | 174800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 102 | 20230822 | 174700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 103 | 20230822 | 174600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 104 | 20230822 | 174500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 105 | 20230822 | 174400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 106 | 20230822 | 174300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 107 | 20230822 | 174200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 108 | 20230822 | 174100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 109 | 20230822 | 174000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 110 | 20230822 | 173900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 111 | 20230822 | 173800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 112 | 20230822 | 173700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 113 | 20230822 | 173600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 114 | 20230822 | 173500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 115 | 20230822 | 173400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 116 | 20230822 | 173300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 117 | 20230822 | 173200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 118 | 20230822 | 173100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 119 | 20230822 | 173000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 120 | 20230822 | 172900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 121 | 20230822 | 172800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 122 | 20230822 | 172700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 123 | 20230822 | 172600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 124 | 20230822 | 172500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 125 | 20230822 | 172400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 126 | 20230822 | 172300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 127 | 20230822 | 172200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 128 | 20230822 | 172100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 129 | 20230822 | 172000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 130 | 20230822 | 171900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 131 | 20230822 | 171800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 132 | 20230822 | 171700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 133 | 20230822 | 171600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 134 | 20230822 | 171500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 135 | 20230822 | 171400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 136 | 20230822 | 171300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 137 | 20230822 | 171200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 138 | 20230822 | 171100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 139 | 20230822 | 171000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 140 | 20230822 | 170900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 141 | 20230822 | 170800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 142 | 20230822 | 170700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 143 | 20230822 | 170600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 144 | 20230822 | 170500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 145 | 20230822 | 170400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 146 | 20230822 | 170300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 147 | 20230822 | 170200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 148 | 20230822 | 170100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 149 | 20230822 | 170000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 150 | 20230822 | 165900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 151 | 20230822 | 165800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 152 | 20230822 | 165700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 153 | 20230822 | 165600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 154 | 20230822 | 165500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 155 | 20230822 | 165400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 156 | 20230822 | 165300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 157 | 20230822 | 165200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 158 | 20230822 | 165100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 159 | 20230822 | 165000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 160 | 20230822 | 164900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 161 | 20230822 | 164800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 162 | 20230822 | 164700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 163 | 20230822 | 164600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 164 | 20230822 | 164500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 165 | 20230822 | 164400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 166 | 20230822 | 164300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 167 | 20230822 | 164200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 168 | 20230822 | 164100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 169 | 20230822 | 164000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 170 | 20230822 | 163900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 171 | 20230822 | 163800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 172 | 20230822 | 163700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 173 | 20230822 | 163600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 174 | 20230822 | 163500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 175 | 20230822 | 163400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 176 | 20230822 | 163300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 177 | 20230822 | 163200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 178 | 20230822 | 163100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 179 | 20230822 | 163000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 180 | 20230822 | 162900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 181 | 20230822 | 162800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 182 | 20230822 | 162700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 183 | 20230822 | 162600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 184 | 20230822 | 162500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 185 | 20230822 | 162400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 186 | 20230822 | 162300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 187 | 20230822 | 162200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 188 | 20230822 | 162100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 189 | 20230822 | 162000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 190 | 20230822 | 161900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 191 | 20230822 | 161800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 192 | 20230822 | 161700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 193 | 20230822 | 161600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 194 | 20230822 | 161500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 195 | 20230822 | 161400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 196 | 20230822 | 161300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 197 | 20230822 | 161200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 198 | 20230822 | 161100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 199 | 20230822 | 161000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 200 | 20230822 | 160900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 201 | 20230822 | 160800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 202 | 20230822 | 160700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 203 | 20230822 | 160600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 204 | 20230822 | 160500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 205 | 20230822 | 160400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 206 | 20230822 | 160300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 207 | 20230822 | 160200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 208 | 20230822 | 160100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 209 | 20230822 | 160000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 210 | 20230822 | 155900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 211 | 20230822 | 155800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 212 | 20230822 | 155700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 213 | 20230822 | 155600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 214 | 20230822 | 155500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 215 | 20230822 | 155400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 216 | 20230822 | 155300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 217 | 20230822 | 155200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 218 | 20230822 | 155100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 219 | 20230822 | 155000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 220 | 20230822 | 154900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 221 | 20230822 | 154800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 222 | 20230822 | 154700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 223 | 20230822 | 154600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 224 | 20230822 | 154500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 225 | 20230822 | 154400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 226 | 20230822 | 154300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 227 | 20230822 | 154200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 228 | 20230822 | 154100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 229 | 20230822 | 154000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 230 | 20230822 | 153900 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 231 | 20230822 | 153800 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 232 | 20230822 | 153700 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 233 | 20230822 | 153600 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 234 | 20230822 | 153500 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 235 | 20230822 | 153400 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 236 | 20230822 | 153300 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 237 | 20230822 | 153200 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 238 | 20230822 | 153100 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 0 |
| 239 | 20230822 | 153000 | 18408295650 | 36750 | 36750 | 36750 | 36750 | 7712 |
| 240 | 20230822 | 152900 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 241 | 20230822 | 152800 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 242 | 20230822 | 152700 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 243 | 20230822 | 152600 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 244 | 20230822 | 152500 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 245 | 20230822 | 152400 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 246 | 20230822 | 152300 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 247 | 20230822 | 152200 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 248 | 20230822 | 152100 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 249 | 20230822 | 152000 | 18124879650 | 37200 | 37200 | 37200 | 37200 | 0 |
| 250 | 20230822 | 151900 | 18124879650 | 37200 | 37250 | 37250 | 37200 | 900 |
| 251 | 20230822 | 151800 | 18091382200 | 37250 | 37150 | 37550 | 36950 | 5800 |
| 252 | 20230822 | 151700 | 17874720600 | 37100 | 36900 | 37100 | 36850 | 6360 |
| 253 | 20230822 | 151600 | 17639637250 | 36900 | 36750 | 36900 | 36750 | 2527 |
| 254 | 20230822 | 151500 | 17546560750 | 36800 | 36800 | 36800 | 36750 | 205 |
| 255 | 20230822 | 151400 | 17539022750 | 36750 | 36850 | 36850 | 36750 | 883 |
| 256 | 20230822 | 151300 | 17506558600 | 36850 | 36850 | 36850 | 36750 | 406 |
| 257 | 20230822 | 151200 | 17491619800 | 36850 | 36850 | 36900 | 36800 | 376 |
| 258 | 20230822 | 151100 | 17477763600 | 36900 | 36900 | 36900 | 36750 | 1235 |
| 259 | 20230822 | 151000 | 17432328950 | 36800 | 36850 | 36900 | 36800 | 290 |
| 260 | 20230822 | 150900 | 17421641550 | 36900 | 36800 | 36900 | 36750 | 1207 |
| 261 | 20230822 | 150800 | 17377157800 | 36800 | 36650 | 36800 | 36650 | 3580 |
| 262 | 20230822 | 150700 | 17245700950 | 36650 | 36800 | 36800 | 36650 | 1452 |
| 263 | 20230822 | 150600 | 17192425200 | 36750 | 36700 | 36750 | 36650 | 1102 |
| 264 | 20230822 | 150500 | 17151980700 | 36700 | 36700 | 36750 | 36700 | 259 |
| 265 | 20230822 | 150400 | 17142473450 | 36700 | 36750 | 36750 | 36700 | 344 |
| 266 | 20230822 | 150300 | 17129838650 | 36700 | 36750 | 36750 | 36650 | 144 |
| 267 | 20230822 | 150200 | 17124553900 | 36700 | 36700 | 36750 | 36700 | 495 |
| 268 | 20230822 | 150100 | 17106383000 | 36750 | 36800 | 36800 | 36700 | 704 |
| 269 | 20230822 | 150000 | 17080535600 | 36700 | 36700 | 36850 | 36700 | 551 |
| 270 | 20230822 | 145900 | 17060298650 | 36750 | 36800 | 36800 | 36700 | 265 |
| 271 | 20230822 | 145800 | 17050555250 | 36700 | 36750 | 36850 | 36700 | 1121 |
| 272 | 20230822 | 145700 | 17009367500 | 36750 | 36800 | 36850 | 36750 | 910 |
| 273 | 20230822 | 145600 | 16975877050 | 36800 | 36850 | 36850 | 36750 | 935 |
| 274 | 20230822 | 145500 | 16941485150 | 36850 | 36700 | 36850 | 36700 | 1498 |
| 275 | 20230822 | 145400 | 16886424150 | 36700 | 36700 | 36800 | 36650 | 983 |
| 276 | 20230822 | 145300 | 16850336700 | 36700 | 36750 | 36800 | 36700 | 898 |
| 277 | 20230822 | 145200 | 16817366100 | 36800 | 36800 | 36800 | 36700 | 605 |
| 278 | 20230822 | 145100 | 16795136300 | 36750 | 36850 | 36850 | 36750 | 686 |
| 279 | 20230822 | 145000 | 16769899500 | 36750 | 36750 | 36850 | 36750 | 351 |
| 280 | 20230822 | 144900 | 16756978500 | 36800 | 36800 | 36850 | 36700 | 984 |
| 281 | 20230822 | 144800 | 16720807400 | 36850 | 36800 | 36900 | 36750 | 789 |
| 282 | 20230822 | 144700 | 16691777400 | 36850 | 36750 | 36900 | 36750 | 267 |
| 283 | 20230822 | 144600 | 16681945550 | 36750 | 36850 | 36850 | 36750 | 407 |
| 284 | 20230822 | 144500 | 16666971600 | 36850 | 36750 | 36950 | 36750 | 1134 |
| 285 | 20230822 | 144400 | 16625192100 | 36750 | 36850 | 36900 | 36750 | 1090 |
| 286 | 20230822 | 144300 | 16585083050 | 36800 | 36750 | 36850 | 36750 | 580 |
| 287 | 20230822 | 144200 | 16563751250 | 36750 | 36750 | 36850 | 36750 | 654 |
| 288 | 20230822 | 144100 | 16539667250 | 36800 | 36800 | 36850 | 36700 | 959 |
| 289 | 20230822 | 144000 | 16504381700 | 36750 | 36800 | 36850 | 36700 | 965 |
| 290 | 20230822 | 143900 | 16468945850 | 36750 | 36800 | 36900 | 36700 | 666 |
| 291 | 20230822 | 143800 | 16444464850 | 36800 | 36700 | 36850 | 36700 | 488 |
| 292 | 20230822 | 143700 | 16426516100 | 36750 | 36800 | 36800 | 36700 | 1906 |
| 293 | 20230822 | 143600 | 16356460100 | 36800 | 36850 | 36850 | 36750 | 737 |
| 294 | 20230822 | 143500 | 16329327650 | 36850 | 36800 | 36850 | 36800 | 158 |
| 295 | 20230822 | 143400 | 16323511000 | 36850 | 36950 | 36950 | 36800 | 964 |
| 296 | 20230822 | 143300 | 16287969100 | 36900 | 36950 | 36950 | 36900 | 658 |
| 297 | 20230822 | 143200 | 16263679100 | 36950 | 36900 | 36950 | 36900 | 842 |
| 298 | 20230822 | 143100 | 16232574800 | 36950 | 36850 | 36950 | 36800 | 558 |
| 299 | 20230822 | 143000 | 16212016350 | 36800 | 36900 | 36900 | 36800 | 448 |
| 300 | 20230822 | 142900 | 16195511300 | 36850 | 36800 | 36950 | 36800 | 618 |
| 301 | 20230822 | 142800 | 16172709950 | 36850 | 36850 | 36850 | 36800 | 923 |
| 302 | 20230822 | 142700 | 16138731900 | 36800 | 36800 | 36850 | 36800 | 1024 |
| 303 | 20230822 | 142600 | 16101029650 | 36850 | 36850 | 36850 | 36800 | 727 |
| 304 | 20230822 | 142500 | 16074254450 | 36800 | 36850 | 36900 | 36800 | 2173 |
| 305 | 20230822 | 142400 | 15994187450 | 36850 | 36850 | 36900 | 36850 | 1752 |
| 306 | 20230822 | 142300 | 15929609300 | 36900 | 36900 | 36950 | 36850 | 2632 |
| 307 | 20230822 | 142200 | 15832509100 | 36950 | 36900 | 36950 | 36900 | 301 |
| 308 | 20230822 | 142100 | 15821393000 | 36950 | 36950 | 37000 | 36900 | 578 |
| 309 | 20230822 | 142000 | 15800038000 | 37000 | 37000 | 37050 | 37000 | 336 |
| 310 | 20230822 | 141900 | 15787605050 | 37000 | 36900 | 37050 | 36900 | 437 |
| 311 | 20230822 | 141800 | 15771447650 | 36950 | 37000 | 37000 | 36900 | 534 |
| 312 | 20230822 | 141700 | 15751726300 | 37000 | 37000 | 37100 | 36950 | 566 |
| 313 | 20230822 | 141600 | 15730802450 | 37000 | 36950 | 37000 | 36950 | 1415 |
| 314 | 20230822 | 141500 | 15678500950 | 37000 | 37000 | 37050 | 37000 | 1461 |
| 315 | 20230822 | 141400 | 15624439400 | 37000 | 37200 | 37200 | 37000 | 400 |
| 316 | 20230822 | 141300 | 15609601950 | 37200 | 37100 | 37200 | 37050 | 371 |
| 317 | 20230822 | 141200 | 15595847800 | 37100 | 37050 | 37100 | 37050 | 400 |
| 318 | 20230822 | 141100 | 15581020400 | 37200 | 37150 | 37200 | 37050 | 449 |
| 319 | 20230822 | 141000 | 15564355550 | 37150 | 37100 | 37200 | 37050 | 230 |
| 320 | 20230822 | 140900 | 15555818550 | 37050 | 37100 | 37100 | 37050 | 323 |
| 321 | 20230822 | 140800 | 15543843350 | 37100 | 37200 | 37200 | 37100 | 600 |
| 322 | 20230822 | 140700 | 15521546650 | 37100 | 37050 | 37200 | 37050 | 212 |
| 323 | 20230822 | 140600 | 15513680400 | 37050 | 37150 | 37200 | 37050 | 411 |
| 324 | 20230822 | 140500 | 15498413400 | 37150 | 37000 | 37150 | 37000 | 729 |
| 325 | 20230822 | 140400 | 15471401850 | 37000 | 37050 | 37100 | 37000 | 1169 |
| 326 | 20230822 | 140300 | 15428133250 | 37050 | 37050 | 37100 | 37000 | 1741 |
| 327 | 20230822 | 140200 | 15363593250 | 37100 | 37150 | 37150 | 37050 | 1143 |
| 328 | 20230822 | 140100 | 15321176950 | 37150 | 37200 | 37300 | 37150 | 920 |
| 329 | 20230822 | 140000 | 15286966650 | 37200 | 37300 | 37300 | 37150 | 1218 |
| 330 | 20230822 | 135900 | 15241665900 | 37250 | 37150 | 37350 | 37150 | 321 |
| 331 | 20230822 | 135800 | 15229697900 | 37150 | 37200 | 37250 | 37150 | 315 |
| 332 | 20230822 | 135700 | 15217978750 | 37200 | 37250 | 37250 | 37150 | 391 |
| 333 | 20230822 | 135600 | 15203417700 | 37150 | 37150 | 37350 | 37150 | 232 |
| 334 | 20230822 | 135500 | 15194769700 | 37150 | 37150 | 37350 | 37150 | 1136 |
| 335 | 20230822 | 135400 | 15152500300 | 37200 | 37100 | 37200 | 37050 | 503 |
| 336 | 20230822 | 135300 | 15133816950 | 37150 | 37150 | 37150 | 37050 | 947 |
| 337 | 20230822 | 135200 | 15098709850 | 37150 | 37100 | 37150 | 37100 | 381 |
| 338 | 20230822 | 135100 | 15084568600 | 37100 | 37150 | 37150 | 37100 | 462 |
| 339 | 20230822 | 135000 | 15067416650 | 37100 | 37150 | 37150 | 37100 | 481 |
| 340 | 20230822 | 134900 | 15049552100 | 37100 | 37150 | 37200 | 37050 | 237 |
| 341 | 20230822 | 134800 | 15040755500 | 37100 | 37050 | 37150 | 37050 | 266 |
| 342 | 20230822 | 134700 | 15030885900 | 37050 | 37050 | 37100 | 37000 | 388 |
| 343 | 20230822 | 134600 | 15016508250 | 37100 | 37100 | 37100 | 37000 | 471 |
| 344 | 20230822 | 134500 | 14999055950 | 37050 | 37050 | 37100 | 37000 | 967 |
| 345 | 20230822 | 134400 | 14963266600 | 37000 | 37150 | 37150 | 37000 | 733 |
| 346 | 20230822 | 134300 | 14936098500 | 37150 | 37100 | 37150 | 37050 | 328 |
| 347 | 20230822 | 134200 | 14923929450 | 37100 | 37200 | 37200 | 37050 | 1365 |
| 348 | 20230822 | 134100 | 14873291400 | 37200 | 37100 | 37250 | 37050 | 893 |
| 349 | 20230822 | 134000 | 14840151150 | 37100 | 37050 | 37150 | 37050 | 642 |
| 350 | 20230822 | 133900 | 14816324200 | 37000 | 37150 | 37150 | 37000 | 8544 |
| 351 | 20230822 | 133800 | 14500033400 | 37150 | 37250 | 37250 | 37150 | 5981 |
| 352 | 20230822 | 133700 | 14277557800 | 37200 | 37200 | 37250 | 37200 | 332 |
| 353 | 20230822 | 133600 | 14265197450 | 37200 | 37350 | 37350 | 37200 | 535 |
| 354 | 20230822 | 133500 | 14245266600 | 37300 | 37400 | 37400 | 37300 | 1441 |
| 355 | 20230822 | 133400 | 14191440050 | 37400 | 37350 | 37400 | 37350 | 343 |
| 356 | 20230822 | 133300 | 14178624600 | 37350 | 37400 | 37400 | 37350 | 214 |
| 357 | 20230822 | 133200 | 14170623550 | 37350 | 37450 | 37450 | 37350 | 145 |
| 358 | 20230822 | 133100 | 14165205150 | 37350 | 37400 | 37450 | 37350 | 431 |
| 359 | 20230822 | 133000 | 14149082050 | 37350 | 37350 | 37450 | 37350 | 399 |
| 360 | 20230822 | 132900 | 14134164950 | 37350 | 37350 | 37400 | 37350 | 411 |
| 361 | 20230822 | 132800 | 14118801350 | 37350 | 37400 | 37400 | 37350 | 210 |
| 362 | 20230822 | 132700 | 14110951400 | 37350 | 37300 | 37400 | 37200 | 1254 |
| 363 | 20230822 | 132600 | 14064251700 | 37300 | 37350 | 37350 | 37250 | 817 |
| 364 | 20230822 | 132500 | 14033795050 | 37350 | 37350 | 37350 | 37300 | 234 |
| 365 | 20230822 | 132400 | 14025058600 | 37300 | 37400 | 37400 | 37300 | 78 |
| 366 | 20230822 | 132300 | 14022146900 | 37400 | 37350 | 37400 | 37250 | 216 |
| 367 | 20230822 | 132200 | 14014076850 | 37300 | 37250 | 37350 | 37250 | 128 |
| 368 | 20230822 | 132100 | 14009307450 | 37250 | 37350 | 37350 | 37250 | 230 |
| 369 | 20230822 | 132000 | 14000732500 | 37250 | 37300 | 37350 | 37250 | 583 |
| 370 | 20230822 | 131900 | 13978983450 | 37300 | 37300 | 37400 | 37300 | 250 |
| 371 | 20230822 | 131800 | 13969643300 | 37400 | 37450 | 37450 | 37300 | 339 |
| 372 | 20230822 | 131700 | 13956966250 | 37350 | 37500 | 37750 | 37350 | 333 |
| 373 | 20230822 | 131600 | 13944470100 | 37500 | 37450 | 37500 | 37450 | 204 |
| 374 | 20230822 | 131500 | 13936822150 | 37450 | 37500 | 37550 | 37350 | 162 |
| 375 | 20230822 | 131400 | 13930763000 | 37400 | 37300 | 37400 | 37300 | 174 |
| 376 | 20230822 | 131300 | 13924263700 | 37300 | 37300 | 37400 | 37300 | 399 |
| 377 | 20230822 | 131200 | 13909362750 | 37350 | 37250 | 37350 | 37250 | 160 |
| 378 | 20230822 | 131100 | 13903401200 | 37300 | 37300 | 37350 | 37300 | 71 |
| 379 | 20230822 | 131000 | 13900751650 | 37250 | 37250 | 37300 | 37250 | 495 |
| 380 | 20230822 | 130900 | 13882307550 | 37250 | 37350 | 37350 | 37250 | 986 |
| 381 | 20230822 | 130800 | 13845541050 | 37350 | 37350 | 37350 | 37250 | 569 |
| 382 | 20230822 | 130700 | 13824310250 | 37300 | 37300 | 37350 | 37300 | 223 |
| 383 | 20230822 | 130600 | 13815991050 | 37400 | 37500 | 37550 | 37350 | 1273 |
| 384 | 20230822 | 130500 | 13768361650 | 37550 | 37500 | 37550 | 37500 | 789 |
| 385 | 20230822 | 130400 | 13738768650 | 37500 | 37500 | 37550 | 37500 | 172 |
| 386 | 20230822 | 130300 | 13732314800 | 37550 | 37500 | 37550 | 37450 | 266 |
| 387 | 20230822 | 130200 | 13722339700 | 37600 | 37450 | 37600 | 37450 | 873 |
| 388 | 20230822 | 130100 | 13689641300 | 37500 | 37500 | 37500 | 37450 | 173 |
| 389 | 20230822 | 130000 | 13683157400 | 37500 | 37450 | 37550 | 37450 | 371 |
| 390 | 20230822 | 125900 | 13669249700 | 37450 | 37600 | 37650 | 37450 | 2909 |
| 391 | 20230822 | 125800 | 13560074900 | 37600 | 37600 | 37700 | 37600 | 171 |
| 392 | 20230822 | 125700 | 13553641450 | 37650 | 37550 | 37650 | 37500 | 127 |
| 393 | 20230822 | 125600 | 13548870700 | 37550 | 37550 | 37600 | 37500 | 261 |
| 394 | 20230822 | 125500 | 13539069500 | 37600 | 37650 | 37700 | 37550 | 302 |
| 395 | 20230822 | 125400 | 13527711600 | 37650 | 37550 | 37650 | 37500 | 132 |
| 396 | 20230822 | 125300 | 13522752050 | 37500 | 37700 | 37700 | 37500 | 2206 |
| 397 | 20230822 | 125200 | 13439823700 | 37700 | 37750 | 37850 | 37700 | 227 |
| 398 | 20230822 | 125100 | 13431248000 | 37700 | 37750 | 37750 | 37700 | 175 |
| 399 | 20230822 | 125000 | 13424648100 | 37750 | 37750 | 37750 | 37700 | 59 |
| 400 | 20230822 | 124900 | 13422421400 | 37750 | 37750 | 37750 | 37650 | 142 |
| 401 | 20230822 | 124800 | 13417064750 | 37800 | 37650 | 37850 | 37650 | 63 |
| 402 | 20230822 | 124700 | 13414688100 | 37850 | 37750 | 37850 | 37650 | 186 |
| 403 | 20230822 | 124600 | 13407659650 | 37750 | 37750 | 37850 | 37700 | 1809 |
| 404 | 20230822 | 124500 | 13339420300 | 37750 | 37850 | 37850 | 37750 | 255 |
| 405 | 20230822 | 124400 | 13329777150 | 37800 | 37850 | 37850 | 37750 | 170 |
| 406 | 20230822 | 124300 | 13323351550 | 37750 | 37900 | 37900 | 37750 | 169 |
| 407 | 20230822 | 124200 | 13316961300 | 37850 | 37750 | 37850 | 37750 | 158 |
| 408 | 20230822 | 124100 | 13310990750 | 37750 | 37750 | 37800 | 37750 | 90 |
| 409 | 20230822 | 124000 | 13307590150 | 37750 | 37750 | 37850 | 37700 | 313 |
| 410 | 20230822 | 123900 | 13295769350 | 37750 | 37850 | 37850 | 37750 | 613 |
| 411 | 20230822 | 123800 | 13272626000 | 37800 | 37850 | 37900 | 37750 | 171 |
| 412 | 20230822 | 123700 | 13266154700 | 37750 | 37900 | 37900 | 37750 | 224 |
| 413 | 20230822 | 123600 | 13257683150 | 37850 | 37850 | 37900 | 37850 | 70 |
| 414 | 20230822 | 123500 | 13255032700 | 37850 | 37750 | 37900 | 37750 | 221 |
| 415 | 20230822 | 123400 | 13246662850 | 37750 | 37800 | 37800 | 37750 | 86 |
| 416 | 20230822 | 123300 | 13243414050 | 37900 | 37850 | 37950 | 37750 | 174 |
| 417 | 20230822 | 123200 | 13236822550 | 37800 | 37800 | 37850 | 37750 | 129 |
| 418 | 20230822 | 123100 | 13231948200 | 37850 | 37800 | 37850 | 37800 | 79 |
| 419 | 20230822 | 123000 | 13228959550 | 37800 | 37800 | 37850 | 37750 | 211 |
| 420 | 20230822 | 122900 | 13220984500 | 37800 | 37750 | 37850 | 37750 | 339 |
| 421 | 20230822 | 122800 | 13208170750 | 37850 | 37700 | 37850 | 37700 | 123 |
| 422 | 20230822 | 122700 | 13203524000 | 37700 | 37700 | 37800 | 37700 | 351 |
| 423 | 20230822 | 122600 | 13190281000 | 37750 | 37800 | 37900 | 37750 | 238 |
| 424 | 20230822 | 122500 | 13181282950 | 37800 | 37800 | 37850 | 37750 | 330 |
| 425 | 20230822 | 122400 | 13168817800 | 37750 | 37850 | 37900 | 37750 | 721 |
| 426 | 20230822 | 122300 | 13141555600 | 37900 | 37850 | 37950 | 37850 | 435 |
| 427 | 20230822 | 122200 | 13125087150 | 37900 | 37850 | 37900 | 37850 | 304 |
| 428 | 20230822 | 122100 | 13113572850 | 37900 | 37950 | 37950 | 37900 | 121 |
| 429 | 20230822 | 122000 | 13108984250 | 37900 | 37950 | 37950 | 37900 | 171 |
| 430 | 20230822 | 121900 | 13102501850 | 37950 | 38000 | 38000 | 37900 | 578 |
| 431 | 20230822 | 121800 | 13080563000 | 37950 | 37950 | 38000 | 37900 | 224 |
| 432 | 20230822 | 121700 | 13072061600 | 37900 | 37900 | 37950 | 37850 | 315 |
| 433 | 20230822 | 121600 | 13060119000 | 37850 | 37800 | 37950 | 37800 | 238 |
| 434 | 20230822 | 121500 | 13051111700 | 37800 | 37900 | 37900 | 37800 | 214 |
| 435 | 20230822 | 121400 | 13043014200 | 37950 | 37750 | 37950 | 37750 | 447 |
| 436 | 20230822 | 121300 | 13026096300 | 37700 | 37750 | 37800 | 37700 | 242 |
| 437 | 20230822 | 121200 | 13016964550 | 37750 | 37750 | 37800 | 37650 | 171 |
| 438 | 20230822 | 121100 | 13010511250 | 37600 | 37800 | 37800 | 37600 | 1101 |
| 439 | 20230822 | 121000 | 12969059650 | 37750 | 37800 | 37800 | 37750 | 245 |
| 440 | 20230822 | 120900 | 12959805200 | 37800 | 37750 | 37850 | 37700 | 213 |
| 441 | 20230822 | 120800 | 12951749800 | 37750 | 37800 | 37850 | 37750 | 99 |
| 442 | 20230822 | 120700 | 12948011300 | 37800 | 37700 | 37850 | 37700 | 205 |
| 443 | 20230822 | 120600 | 12940259650 | 37700 | 37650 | 37700 | 37600 | 134 |
| 444 | 20230822 | 120500 | 12935214100 | 37650 | 37700 | 37800 | 37600 | 219 |
| 445 | 20230822 | 120400 | 12926956300 | 37750 | 37800 | 37850 | 37650 | 601 |
| 446 | 20230822 | 120300 | 12904306200 | 37800 | 37750 | 37800 | 37700 | 186 |
| 447 | 20230822 | 120200 | 12897286150 | 37800 | 37700 | 37800 | 37700 | 342 |
| 448 | 20230822 | 120100 | 12884376750 | 37700 | 37800 | 37800 | 37700 | 246 |
| 449 | 20230822 | 120000 | 12875092850 | 37800 | 37800 | 37850 | 37800 | 269 |
| 450 | 20230822 | 115900 | 12864919650 | 37850 | 37850 | 37850 | 37750 | 124 |
| 451 | 20230822 | 115800 | 12860233000 | 37800 | 37900 | 37950 | 37800 | 85 |
| 452 | 20230822 | 115700 | 12857012300 | 37900 | 37800 | 37950 | 37800 | 173 |
| 453 | 20230822 | 115600 | 12850459550 | 37900 | 37800 | 37900 | 37750 | 183 |
| 454 | 20230822 | 115500 | 12843529450 | 37850 | 37700 | 37850 | 37700 | 112 |
| 455 | 20230822 | 115400 | 12839297350 | 37750 | 37700 | 37750 | 37650 | 171 |
| 456 | 20230822 | 115300 | 12832852250 | 37700 | 37600 | 37700 | 37600 | 280 |
| 457 | 20230822 | 115200 | 12822298950 | 37650 | 37700 | 37700 | 37550 | 741 |
| 458 | 20230822 | 115100 | 12794431100 | 37700 | 37600 | 37700 | 37500 | 657 |
| 459 | 20230822 | 115000 | 12769748350 | 37700 | 37600 | 37750 | 37550 | 772 |
| 460 | 20230822 | 114900 | 12740740800 | 37600 | 37650 | 37700 | 37550 | 2048 |
| 461 | 20230822 | 114800 | 12663665750 | 37650 | 37600 | 37700 | 37550 | 2591 |
| 462 | 20230822 | 114700 | 12566236500 | 37650 | 37800 | 37800 | 37600 | 1304 |
| 463 | 20230822 | 114600 | 12517064900 | 37850 | 37950 | 37950 | 37750 | 441 |
| 464 | 20230822 | 114500 | 12500404750 | 37750 | 37950 | 37950 | 37750 | 255 |
| 465 | 20230822 | 114400 | 12490744450 | 37850 | 37750 | 37850 | 37700 | 948 |
| 466 | 20230822 | 114300 | 12454957800 | 37750 | 37900 | 38000 | 37700 | 1934 |
| 467 | 20230822 | 114200 | 12381844600 | 37900 | 38000 | 38000 | 37900 | 355 |
| 468 | 20230822 | 114100 | 12368375450 | 37950 | 37950 | 37950 | 37850 | 511 |
| 469 | 20230822 | 114000 | 12349009350 | 37850 | 37900 | 37950 | 37850 | 181 |
| 470 | 20230822 | 113900 | 12342149500 | 37950 | 37900 | 37950 | 37850 | 448 |
| 471 | 20230822 | 113800 | 12325176900 | 37900 | 37850 | 37950 | 37850 | 319 |
| 472 | 20230822 | 113700 | 12313098850 | 37900 | 38000 | 38050 | 37900 | 1428 |
| 473 | 20230822 | 113600 | 12258877600 | 38050 | 38050 | 38100 | 38050 | 239 |
| 474 | 20230822 | 113500 | 12249773850 | 38100 | 38150 | 38150 | 38050 | 174 |
| 475 | 20230822 | 113400 | 12243146950 | 38150 | 38050 | 38150 | 38050 | 218 |
| 476 | 20230822 | 113300 | 12234834800 | 38100 | 38100 | 38100 | 38050 | 111 |
| 477 | 20230822 | 113200 | 12230609200 | 38100 | 38150 | 38200 | 38100 | 336 |
| 478 | 20230822 | 113100 | 12217790850 | 38150 | 38000 | 38150 | 38000 | 219 |
| 479 | 20230822 | 113000 | 12209452500 | 38000 | 38050 | 38100 | 38000 | 197 |
| 480 | 20230822 | 112900 | 12201962450 | 38050 | 38000 | 38100 | 38000 | 187 |
| 481 | 20230822 | 112800 | 12194845550 | 38000 | 38050 | 38100 | 38000 | 103 |
| 482 | 20230822 | 112700 | 12190924650 | 38050 | 38100 | 38100 | 38050 | 169 |
| 483 | 20230822 | 112600 | 12184488850 | 38050 | 38050 | 38050 | 38000 | 342 |
| 484 | 20230822 | 112500 | 12171476150 | 38000 | 38000 | 38050 | 37900 | 445 |
| 485 | 20230822 | 112400 | 12154595800 | 37950 | 37900 | 38050 | 37900 | 215 |
| 486 | 20230822 | 112300 | 12146429050 | 37900 | 38100 | 38100 | 37900 | 2482 |
| 487 | 20230822 | 112200 | 12052132750 | 38100 | 38050 | 38100 | 38050 | 264 |
| 488 | 20230822 | 112100 | 12042082700 | 38100 | 38150 | 38150 | 38050 | 294 |
| 489 | 20230822 | 112000 | 12030889250 | 38100 | 38200 | 38200 | 38050 | 408 |
| 490 | 20230822 | 111900 | 12015317300 | 38200 | 38200 | 38250 | 38050 | 631 |
| 491 | 20230822 | 111800 | 11991232700 | 38150 | 38200 | 38200 | 38150 | 142 |
| 492 | 20230822 | 111700 | 11985810150 | 38300 | 38100 | 38300 | 38100 | 556 |
| 493 | 20230822 | 111600 | 11964566450 | 38100 | 38050 | 38100 | 38000 | 716 |
| 494 | 20230822 | 111500 | 11937314000 | 38000 | 38000 | 38100 | 38000 | 587 |
| 495 | 20230822 | 111400 | 11914993800 | 37950 | 37950 | 38100 | 37900 | 720 |
| 496 | 20230822 | 111300 | 11887633650 | 37950 | 38250 | 38250 | 37900 | 1127 |
| 497 | 20230822 | 111200 | 11844737700 | 38250 | 38300 | 38350 | 38150 | 618 |
| 498 | 20230822 | 111100 | 11821100250 | 38400 | 38550 | 38600 | 38300 | 1240 |
| 499 | 20230822 | 111000 | 11773465000 | 38500 | 38100 | 38650 | 38100 | 5381 |
| 500 | 20230822 | 110900 | 11566846300 | 38000 | 38150 | 38200 | 38000 | 2094 |
| 501 | 20230822 | 110800 | 11487045000 | 38150 | 38150 | 38150 | 38100 | 540 |
| 502 | 20230822 | 110700 | 11466453200 | 38200 | 38050 | 38200 | 38050 | 468 |
| 503 | 20230822 | 110600 | 11448614600 | 38050 | 38000 | 38050 | 38000 | 459 |
| 504 | 20230822 | 110500 | 11431156000 | 38050 | 37900 | 38050 | 37900 | 425 |
| 505 | 20230822 | 110400 | 11415034600 | 38050 | 38100 | 38200 | 37950 | 967 |
| 506 | 20230822 | 110300 | 11378195300 | 38100 | 38100 | 38200 | 38050 | 1345 |
| 507 | 20230822 | 110200 | 11326918650 | 38000 | 38250 | 38250 | 38000 | 2032 |
| 508 | 20230822 | 110100 | 11249405850 | 38250 | 37950 | 38250 | 37950 | 2844 |
| 509 | 20230822 | 110000 | 11141179850 | 37950 | 37800 | 38000 | 37800 | 1065 |
| 510 | 20230822 | 105900 | 11100798800 | 37800 | 37750 | 37850 | 37750 | 868 |
| 511 | 20230822 | 105800 | 11067989650 | 37800 | 37700 | 37800 | 37700 | 497 |
| 512 | 20230822 | 105700 | 11049210350 | 37750 | 37700 | 37800 | 37650 | 437 |
| 513 | 20230822 | 105600 | 11032718550 | 37700 | 37600 | 37750 | 37500 | 997 |
| 514 | 20230822 | 105500 | 10995236350 | 37600 | 37400 | 37600 | 37400 | 1049 |
| 515 | 20230822 | 105400 | 10955838550 | 37400 | 37300 | 37450 | 37200 | 663 |
| 516 | 20230822 | 105300 | 10931054900 | 37400 | 37400 | 37450 | 37200 | 536 |
| 517 | 20230822 | 105200 | 10911027400 | 37400 | 37350 | 37450 | 37250 | 279 |
| 518 | 20230822 | 105100 | 10900602100 | 37350 | 37350 | 37350 | 37200 | 942 |
| 519 | 20230822 | 105000 | 10865509200 | 37500 | 37450 | 37550 | 37300 | 437 |
| 520 | 20230822 | 104900 | 10849146900 | 37400 | 37550 | 37600 | 37400 | 580 |
| 521 | 20230822 | 104800 | 10827382100 | 37600 | 37500 | 37600 | 37450 | 522 |
| 522 | 20230822 | 104700 | 10807763600 | 37550 | 37600 | 37650 | 37450 | 563 |
| 523 | 20230822 | 104600 | 10786619150 | 37500 | 37550 | 37650 | 37450 | 465 |
| 524 | 20230822 | 104500 | 10769152200 | 37500 | 37600 | 37650 | 37450 | 482 |
| 525 | 20230822 | 104400 | 10751049750 | 37600 | 37550 | 37700 | 37450 | 424 |
| 526 | 20230822 | 104300 | 10735134650 | 37550 | 37750 | 37750 | 37550 | 917 |
| 527 | 20230822 | 104200 | 10700617150 | 37800 | 37600 | 37800 | 37550 | 711 |
| 528 | 20230822 | 104100 | 10673842550 | 37600 | 37550 | 37600 | 37500 | 800 |
| 529 | 20230822 | 104000 | 10643775800 | 37550 | 37600 | 37650 | 37500 | 351 |
| 530 | 20230822 | 103900 | 10630586950 | 37600 | 37600 | 37650 | 37550 | 356 |
| 531 | 20230822 | 103800 | 10617199650 | 37650 | 37550 | 37650 | 37450 | 428 |
| 532 | 20230822 | 103700 | 10601133650 | 37500 | 37450 | 37500 | 37300 | 394 |
| 533 | 20230822 | 103600 | 10586387800 | 37450 | 37300 | 37450 | 37050 | 362 |
| 534 | 20230822 | 103500 | 10572863450 | 37250 | 37150 | 37300 | 37000 | 1270 |
| 535 | 20230822 | 103400 | 10525620050 | 37150 | 37200 | 37250 | 36900 | 3518 |
| 536 | 20230822 | 103300 | 10395385550 | 37250 | 37400 | 37400 | 36900 | 5667 |
| 537 | 20230822 | 103200 | 10185609450 | 37400 | 37450 | 37450 | 37150 | 1179 |
| 538 | 20230822 | 103100 | 10141649500 | 37550 | 37350 | 37600 | 37300 | 544 |
| 539 | 20230822 | 103000 | 10121313000 | 37300 | 37350 | 37450 | 37300 | 720 |
| 540 | 20230822 | 102900 | 10094413950 | 37400 | 37600 | 37650 | 37350 | 761 |
| 541 | 20230822 | 102800 | 10065901650 | 37600 | 37650 | 37700 | 37550 | 1281 |
| 542 | 20230822 | 102700 | 10017704050 | 37650 | 37650 | 37700 | 37600 | 1363 |
| 543 | 20230822 | 102600 | 9966382900 | 37650 | 37450 | 37650 | 37450 | 447 |
| 544 | 20230822 | 102500 | 9949599600 | 37450 | 37400 | 37500 | 37400 | 615 |
| 545 | 20230822 | 102400 | 9926569350 | 37350 | 37450 | 37450 | 37350 | 346 |
| 546 | 20230822 | 102300 | 9913621000 | 37400 | 37350 | 37450 | 37350 | 914 |
| 547 | 20230822 | 102200 | 9879470200 | 37400 | 37450 | 37450 | 37350 | 424 |
| 548 | 20230822 | 102100 | 9863608800 | 37450 | 37300 | 37450 | 37300 | 1536 |
| 549 | 20230822 | 102000 | 9806194300 | 37250 | 37150 | 37300 | 37100 | 503 |
| 550 | 20230822 | 101900 | 9787473550 | 37100 | 37250 | 37300 | 37100 | 729 |
| 551 | 20230822 | 101800 | 9760314100 | 37300 | 37050 | 37300 | 37050 | 594 |
| 552 | 20230822 | 101700 | 9738200200 | 37050 | 37200 | 37300 | 37000 | 1710 |
| 553 | 20230822 | 101600 | 9674711850 | 37200 | 37400 | 37400 | 36950 | 6184 |
| 554 | 20230822 | 101500 | 9445256800 | 37400 | 37450 | 37450 | 37250 | 1696 |
| 555 | 20230822 | 101400 | 9381868400 | 37500 | 37650 | 37650 | 37450 | 1126 |
| 556 | 20230822 | 101300 | 9339589050 | 37600 | 37650 | 37650 | 37600 | 537 |
| 557 | 20230822 | 101200 | 9319390800 | 37650 | 37700 | 37700 | 37600 | 404 |
| 558 | 20230822 | 101100 | 9304181950 | 37700 | 37650 | 37700 | 37650 | 316 |
| 559 | 20230822 | 101000 | 9292273400 | 37700 | 37600 | 37700 | 37600 | 707 |
| 560 | 20230822 | 100900 | 9265678100 | 37600 | 37700 | 37700 | 37600 | 389 |
| 561 | 20230822 | 100800 | 9251033000 | 37700 | 37700 | 37750 | 37650 | 959 |
| 562 | 20230822 | 100700 | 9214898400 | 37700 | 37750 | 37750 | 37600 | 715 |
| 563 | 20230822 | 100600 | 9187964150 | 37700 | 37900 | 37950 | 37700 | 2022 |
| 564 | 20230822 | 100500 | 9111417450 | 37950 | 37850 | 37950 | 37800 | 597 |
| 565 | 20230822 | 100400 | 9088818500 | 37850 | 37800 | 37950 | 37800 | 424 |
| 566 | 20230822 | 100300 | 9072759500 | 37850 | 38000 | 38000 | 37750 | 1513 |
| 567 | 20230822 | 100200 | 9015456900 | 37950 | 37950 | 38000 | 37850 | 4108 |
| 568 | 20230822 | 100100 | 8859550200 | 37950 | 37700 | 38100 | 37700 | 2342 |
| 569 | 20230822 | 100000 | 8770720900 | 37700 | 37400 | 37700 | 37400 | 2320 |
| 570 | 20230822 | 095900 | 8683668700 | 37400 | 37200 | 37400 | 37200 | 1508 |
| 571 | 20230822 | 095800 | 8627361800 | 37200 | 37100 | 37200 | 36950 | 2024 |
| 572 | 20230822 | 095700 | 8552350400 | 37100 | 37000 | 37100 | 36900 | 2335 |
| 573 | 20230822 | 095600 | 8466079450 | 37000 | 36900 | 37000 | 36850 | 750 |
| 574 | 20230822 | 095500 | 8438402900 | 36900 | 36900 | 37000 | 36850 | 1754 |
| 575 | 20230822 | 095400 | 8373675900 | 36950 | 37250 | 37400 | 36900 | 5369 |
| 576 | 20230822 | 095300 | 8174751450 | 37300 | 37250 | 37750 | 37200 | 3616 |
| 577 | 20230822 | 095200 | 8039793900 | 37250 | 37300 | 37300 | 37200 | 989 |
| 578 | 20230822 | 095100 | 8002956200 | 37250 | 37150 | 37450 | 37150 | 7286 |
| 579 | 20230822 | 095000 | 7731471900 | 37150 | 37800 | 37850 | 37150 | 3901 |
| 580 | 20230822 | 094900 | 7585067550 | 37850 | 37800 | 37900 | 37700 | 648 |
| 581 | 20230822 | 094800 | 7560568400 | 37800 | 37850 | 37900 | 37750 | 761 |
| 582 | 20230822 | 094700 | 7531790550 | 37850 | 37800 | 37900 | 37700 | 1268 |
| 583 | 20230822 | 094600 | 7483837300 | 37800 | 37700 | 37850 | 37700 | 1602 |
| 584 | 20230822 | 094500 | 7423361200 | 37700 | 37200 | 37700 | 37000 | 29241 |
| 585 | 20230822 | 094400 | 6339911500 | 37300 | 37200 | 37300 | 37050 | 942 |
| 586 | 20230822 | 094300 | 6304806300 | 37100 | 37600 | 37600 | 37100 | 6821 |
| 587 | 20230822 | 094200 | 6050503950 | 37550 | 37550 | 37650 | 37450 | 2334 |
| 588 | 20230822 | 094100 | 5962884050 | 37550 | 37500 | 37650 | 37500 | 879 |
| 589 | 20230822 | 094000 | 5929815200 | 37500 | 37650 | 37650 | 37500 | 2467 |
| 590 | 20230822 | 093900 | 5837215300 | 37650 | 37700 | 37800 | 37550 | 2424 |
| 591 | 20230822 | 093800 | 5745867900 | 37750 | 37850 | 37900 | 37750 | 1177 |
| 592 | 20230822 | 093700 | 5701389150 | 37850 | 37750 | 37850 | 37700 | 2376 |
| 593 | 20230822 | 093600 | 5611638500 | 37850 | 37900 | 37900 | 37700 | 2801 |
| 594 | 20230822 | 093500 | 5505684100 | 37850 | 37950 | 37950 | 37850 | 895 |
| 595 | 20230822 | 093400 | 5471767950 | 37900 | 38350 | 38350 | 37900 | 4930 |
| 596 | 20230822 | 093300 | 5284324850 | 38350 | 38350 | 38400 | 38100 | 2303 |
| 597 | 20230822 | 093200 | 5196355350 | 38350 | 38450 | 38450 | 38250 | 197 |
| 598 | 20230822 | 093100 | 5188808300 | 38250 | 38400 | 38500 | 38150 | 1132 |
| 599 | 20230822 | 093000 | 5145503650 | 38400 | 38200 | 38400 | 38200 | 798 |
| 600 | 20230822 | 092900 | 5114995900 | 38250 | 38100 | 38450 | 38050 | 645 |
| 601 | 20230822 | 092800 | 5090361250 | 38100 | 38250 | 38300 | 38000 | 6115 |
| 602 | 20230822 | 092700 | 4857544050 | 38250 | 38200 | 38300 | 38150 | 1518 |
| 603 | 20230822 | 092600 | 4799541750 | 38200 | 38450 | 38550 | 38200 | 2013 |
| 604 | 20230822 | 092500 | 4722302350 | 38550 | 38650 | 38650 | 38450 | 2424 |
| 605 | 20230822 | 092400 | 4628821950 | 38600 | 38550 | 38700 | 38400 | 1035 |
| 606 | 20230822 | 092300 | 4588867400 | 38550 | 38350 | 38550 | 38250 | 3754 |
| 607 | 20230822 | 092200 | 4444653650 | 38300 | 38250 | 38300 | 38100 | 3154 |
| 608 | 20230822 | 092100 | 4324134950 | 38300 | 38400 | 38450 | 38250 | 4373 |
| 609 | 20230822 | 092000 | 4156301650 | 38400 | 38650 | 38800 | 38400 | 3132 |
| 610 | 20230822 | 091900 | 4035559000 | 38700 | 38950 | 38950 | 38700 | 2886 |
| 611 | 20230822 | 091800 | 3923513550 | 38900 | 38700 | 38900 | 38600 | 1970 |
| 612 | 20230822 | 091700 | 3847146300 | 38700 | 38950 | 38950 | 38600 | 3430 |
| 613 | 20230822 | 091600 | 3714047750 | 38950 | 39050 | 39100 | 38900 | 3294 |
| 614 | 20230822 | 091500 | 3585784550 | 39000 | 39200 | 39200 | 39000 | 2729 |
| 615 | 20230822 | 091400 | 3478998100 | 39250 | 39300 | 39300 | 39200 | 1946 |
| 616 | 20230822 | 091300 | 3402583800 | 39250 | 39750 | 39750 | 39200 | 4343 |
| 617 | 20230822 | 091200 | 3231453550 | 39750 | 39850 | 39850 | 39600 | 1419 |
| 618 | 20230822 | 091100 | 3175073050 | 39850 | 39600 | 39850 | 39550 | 2704 |
| 619 | 20230822 | 091000 | 3067872750 | 39600 | 39750 | 39800 | 39600 | 2146 |
| 620 | 20230822 | 090900 | 2982722600 | 39750 | 39950 | 39950 | 39750 | 2963 |
| 621 | 20230822 | 090800 | 2864797950 | 40000 | 40000 | 40100 | 39800 | 4099 |
| 622 | 20230822 | 090700 | 2701103150 | 40100 | 40150 | 40200 | 39850 | 3598 |
| 623 | 20230822 | 090600 | 2557282200 | 40200 | 40300 | 40300 | 40100 | 3237 |
| 624 | 20230822 | 090500 | 2427013700 | 40200 | 39850 | 40250 | 39800 | 5308 |
| 625 | 20230822 | 090400 | 2214207150 | 39750 | 40350 | 40350 | 39750 | 3203 |
| 626 | 20230822 | 090300 | 2086020350 | 40350 | 40300 | 40450 | 40100 | 18864 |
| 627 | 20230822 | 090200 | 1326302700 | 40400 | 40200 | 40450 | 40100 | 6987 |
| 628 | 20230822 | 090100 | 1044688150 | 40200 | 40300 | 40550 | 40200 | 6603 |
| 629 | 20230822 | 090000 | 777956350 | 40350 | 40550 | 40600 | 40050 | 19249 |