32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 3 | 20230821 | 184100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230821 | 184000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230821 | 183900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230821 | 183800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230821 | 183700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230821 | 183600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230821 | 183500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230821 | 183400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230821 | 183300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230821 | 183200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230821 | 183100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230821 | 183000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230821 | 182900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230821 | 182800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230821 | 182700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230821 | 182600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230821 | 182500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230821 | 182400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230821 | 182300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230821 | 182200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230821 | 182100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230821 | 182000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230821 | 181900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230821 | 181800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230821 | 181700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230821 | 181600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230821 | 181500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230821 | 181400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230821 | 181300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230821 | 181200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 33 | 20230821 | 181100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230821 | 181000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230821 | 180900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230821 | 180800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230821 | 180700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230821 | 180600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230821 | 180500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230821 | 180400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230821 | 180300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230821 | 180200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230821 | 180100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230821 | 180000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230821 | 175900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230821 | 175800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230821 | 175700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230821 | 175600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230821 | 175500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230821 | 175400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230821 | 175300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230821 | 175200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230821 | 175100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230821 | 175000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230821 | 174900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230821 | 174800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230821 | 174700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230821 | 174600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230821 | 174500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230821 | 174400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230821 | 174300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230821 | 174200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 63 | 20230821 | 174100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230821 | 174000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230821 | 173900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230821 | 173800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230821 | 173700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230821 | 173600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230821 | 173500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230821 | 173400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230821 | 173300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230821 | 173200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230821 | 173100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230821 | 173000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230821 | 172900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230821 | 172800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230821 | 172700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230821 | 172600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230821 | 172500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230821 | 172400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230821 | 172300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230821 | 172200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230821 | 172100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230821 | 172000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230821 | 171900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230821 | 171800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230821 | 171700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230821 | 171600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230821 | 171500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230821 | 171400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230821 | 171300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230821 | 171200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 93 | 20230821 | 171100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230821 | 171000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230821 | 170900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230821 | 170800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230821 | 170700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230821 | 170600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230821 | 170500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230821 | 170400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230821 | 170300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230821 | 170200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230821 | 170100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230821 | 170000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230821 | 165900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230821 | 165800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230821 | 165700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230821 | 165600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230821 | 165500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230821 | 165400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230821 | 165300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230821 | 165200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230821 | 165100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230821 | 165000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230821 | 164900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230821 | 164800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230821 | 164700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230821 | 164600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230821 | 164500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230821 | 164400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230821 | 164300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230821 | 164200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 123 | 20230821 | 164100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230821 | 164000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230821 | 163900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230821 | 163800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230821 | 163700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230821 | 163600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230821 | 163500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230821 | 163400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230821 | 163300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230821 | 163200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230821 | 163100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230821 | 163000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230821 | 162900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230821 | 162800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230821 | 162700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230821 | 162600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230821 | 162500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230821 | 162400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230821 | 162300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230821 | 162200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230821 | 162100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230821 | 162000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230821 | 161900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230821 | 161800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230821 | 161700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230821 | 161600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230821 | 161500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230821 | 161400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230821 | 161300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230821 | 161200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 153 | 20230821 | 161100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230821 | 161000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230821 | 160900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230821 | 160800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230821 | 160700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230821 | 160600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230821 | 160500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230821 | 160400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230821 | 160300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230821 | 160200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230821 | 160100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230821 | 160000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230821 | 155900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230821 | 155800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230821 | 155700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230821 | 155600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230821 | 155500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230821 | 155400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230821 | 155300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230821 | 155200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230821 | 155100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230821 | 155000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230821 | 154900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230821 | 154800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230821 | 154700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230821 | 154600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230821 | 154500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230821 | 154400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230821 | 154300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230821 | 154200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 183 | 20230821 | 154100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230821 | 154000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230821 | 153900 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230821 | 153800 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230821 | 153700 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230821 | 153600 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230821 | 153500 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230821 | 153400 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230821 | 153300 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230821 | 153200 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230821 | 153100 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230821 | 153000 | 48211801400 | 42400 | 42400 | 42400 | 42400 | 13499 |
| 195 | 20230821 | 152900 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 196 | 20230821 | 152800 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 197 | 20230821 | 152700 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 198 | 20230821 | 152600 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 199 | 20230821 | 152500 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 200 | 20230821 | 152400 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 201 | 20230821 | 152300 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 202 | 20230821 | 152200 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 203 | 20230821 | 152100 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 204 | 20230821 | 152000 | 47639443800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 205 | 20230821 | 151900 | 47639443800 | 42350 | 42350 | 42400 | 42300 | 1479 |
| 206 | 20230821 | 151800 | 47576799800 | 42350 | 42350 | 42400 | 42300 | 1377 |
| 207 | 20230821 | 151700 | 47518475000 | 42350 | 42400 | 42400 | 42350 | 1026 |
| 208 | 20230821 | 151600 | 47475017150 | 42400 | 42400 | 42450 | 42350 | 1246 |
| 209 | 20230821 | 151500 | 47422188400 | 42400 | 42350 | 42450 | 42350 | 2533 |
| 210 | 20230821 | 151400 | 47314815100 | 42400 | 42400 | 42400 | 42350 | 1486 |
| 211 | 20230821 | 151300 | 47251836650 | 42350 | 42350 | 42400 | 42300 | 1000 |
| 212 | 20230821 | 151200 | 47209483800 | 42350 | 42250 | 42400 | 42200 | 8635 |
| 213 | 20230821 | 151100 | 46844506100 | 42200 | 42300 | 42300 | 42200 | 4113 |
| 214 | 20230821 | 151000 | 46670715200 | 42300 | 42300 | 42350 | 42250 | 2097 |
| 215 | 20230821 | 150900 | 46582009800 | 42300 | 42300 | 42350 | 42300 | 2294 |
| 216 | 20230821 | 150800 | 46484922550 | 42300 | 42350 | 42400 | 42300 | 1803 |
| 217 | 20230821 | 150700 | 46408569000 | 42350 | 42350 | 42400 | 42300 | 1545 |
| 218 | 20230821 | 150600 | 46343130650 | 42350 | 42300 | 42350 | 42300 | 435 |
| 219 | 20230821 | 150500 | 46324721350 | 42400 | 42300 | 42400 | 42250 | 4045 |
| 220 | 20230821 | 150400 | 46153464950 | 42300 | 42400 | 42400 | 42250 | 4763 |
| 221 | 20230821 | 150300 | 45951961850 | 42400 | 42400 | 42400 | 42350 | 3476 |
| 222 | 20230821 | 150200 | 45804743750 | 42400 | 42400 | 42450 | 42350 | 2631 |
| 223 | 20230821 | 150100 | 45693183950 | 42400 | 42450 | 42500 | 42400 | 2457 |
| 224 | 20230821 | 150000 | 45588883400 | 42450 | 42450 | 42500 | 42450 | 396 |
| 225 | 20230821 | 145900 | 45572071050 | 42450 | 42450 | 42500 | 42450 | 224 |
| 226 | 20230821 | 145800 | 45562561800 | 42450 | 42450 | 42500 | 42400 | 423 |
| 227 | 20230821 | 145700 | 45544605650 | 42450 | 42450 | 42500 | 42400 | 2071 |
| 228 | 20230821 | 145600 | 45456751000 | 42500 | 42400 | 42500 | 42400 | 1257 |
| 229 | 20230821 | 145500 | 45403407050 | 42400 | 42400 | 42450 | 42400 | 418 |
| 230 | 20230821 | 145400 | 45385682250 | 42400 | 42400 | 42500 | 42400 | 2591 |
| 231 | 20230821 | 145300 | 45275744800 | 42400 | 42450 | 42500 | 42400 | 1250 |
| 232 | 20230821 | 145200 | 45222701450 | 42450 | 42500 | 42500 | 42450 | 2715 |
| 233 | 20230821 | 145100 | 45107378500 | 42450 | 42450 | 42500 | 42450 | 300 |
| 234 | 20230821 | 145000 | 45094642550 | 42450 | 42500 | 42500 | 42450 | 940 |
| 235 | 20230821 | 144900 | 45054720200 | 42500 | 42500 | 42500 | 42450 | 303 |
| 236 | 20230821 | 144800 | 45041857150 | 42450 | 42500 | 42550 | 42450 | 1595 |
| 237 | 20230821 | 144700 | 44974068500 | 42500 | 42500 | 42550 | 42500 | 486 |
| 238 | 20230821 | 144600 | 44953413150 | 42500 | 42450 | 42550 | 42450 | 2335 |
| 239 | 20230821 | 144500 | 44854172900 | 42500 | 42450 | 42500 | 42450 | 505 |
| 240 | 20230821 | 144400 | 44832726350 | 42450 | 42400 | 42500 | 42350 | 4117 |
| 241 | 20230821 | 144300 | 44658107200 | 42400 | 42400 | 42450 | 42400 | 1114 |
| 242 | 20230821 | 144200 | 44610870600 | 42400 | 42400 | 42450 | 42350 | 1609 |
| 243 | 20230821 | 144100 | 44542664200 | 42450 | 42400 | 42450 | 42400 | 773 |
| 244 | 20230821 | 144000 | 44509887450 | 42400 | 42400 | 42500 | 42400 | 563 |
| 245 | 20230821 | 143900 | 44486011300 | 42400 | 42400 | 42450 | 42350 | 897 |
| 246 | 20230821 | 143800 | 44447967600 | 42400 | 42400 | 42500 | 42350 | 2996 |
| 247 | 20230821 | 143700 | 44320941650 | 42400 | 42450 | 42500 | 42350 | 2076 |
| 248 | 20230821 | 143600 | 44232876100 | 42450 | 42450 | 42450 | 42350 | 2318 |
| 249 | 20230821 | 143500 | 44134588850 | 42400 | 42450 | 42450 | 42400 | 1119 |
| 250 | 20230821 | 143400 | 44087129400 | 42450 | 42450 | 42500 | 42400 | 1324 |
| 251 | 20230821 | 143300 | 44030926450 | 42450 | 42450 | 42500 | 42450 | 1149 |
| 252 | 20230821 | 143200 | 43982143000 | 42450 | 42500 | 42500 | 42450 | 1148 |
| 253 | 20230821 | 143100 | 43933404800 | 42500 | 42600 | 42600 | 42500 | 4060 |
| 254 | 20230821 | 143000 | 43760834150 | 42550 | 42550 | 42650 | 42550 | 2117 |
| 255 | 20230821 | 142900 | 43670709150 | 42550 | 42650 | 42700 | 42550 | 2764 |
| 256 | 20230821 | 142800 | 43552906050 | 42650 | 42650 | 42700 | 42650 | 177 |
| 257 | 20230821 | 142700 | 43545356900 | 42650 | 42700 | 42750 | 42650 | 920 |
| 258 | 20230821 | 142600 | 43506072550 | 42700 | 42750 | 42750 | 42700 | 1113 |
| 259 | 20230821 | 142500 | 43458540150 | 42750 | 42750 | 42750 | 42700 | 967 |
| 260 | 20230821 | 142400 | 43417234550 | 42700 | 42750 | 42750 | 42700 | 101 |
| 261 | 20230821 | 142300 | 43412919900 | 42750 | 42750 | 42750 | 42700 | 324 |
| 262 | 20230821 | 142200 | 43399082050 | 42700 | 42800 | 42800 | 42700 | 2414 |
| 263 | 20230821 | 142100 | 43295889200 | 42800 | 42800 | 42800 | 42750 | 502 |
| 264 | 20230821 | 142000 | 43274403950 | 42800 | 42750 | 42800 | 42750 | 1096 |
| 265 | 20230821 | 141900 | 43227528800 | 42800 | 42800 | 42800 | 42800 | 851 |
| 266 | 20230821 | 141800 | 43191106000 | 42800 | 42800 | 42800 | 42750 | 395 |
| 267 | 20230821 | 141700 | 43174201800 | 42800 | 42850 | 42850 | 42750 | 893 |
| 268 | 20230821 | 141600 | 43135982250 | 42800 | 42800 | 42850 | 42800 | 380 |
| 269 | 20230821 | 141500 | 43119704650 | 42800 | 42850 | 42850 | 42800 | 661 |
| 270 | 20230821 | 141400 | 43091390400 | 42850 | 42850 | 42850 | 42800 | 382 |
| 271 | 20230821 | 141300 | 43075025400 | 42850 | 42800 | 42850 | 42800 | 1589 |
| 272 | 20230821 | 141200 | 43007005600 | 42800 | 42750 | 42800 | 42750 | 1227 |
| 273 | 20230821 | 141100 | 42954491650 | 42750 | 42750 | 42800 | 42750 | 257 |
| 274 | 20230821 | 141000 | 42943504250 | 42750 | 42750 | 42800 | 42750 | 137 |
| 275 | 20230821 | 140900 | 42937642400 | 42750 | 42750 | 42800 | 42750 | 278 |
| 276 | 20230821 | 140800 | 42925751650 | 42750 | 42700 | 42800 | 42700 | 209 |
| 277 | 20230821 | 140700 | 42916815250 | 42700 | 42700 | 42800 | 42700 | 2214 |
| 278 | 20230821 | 140600 | 42822181850 | 42650 | 42500 | 42700 | 42500 | 2417 |
| 279 | 20230821 | 140500 | 42719227600 | 42550 | 42550 | 42600 | 42500 | 293 |
| 280 | 20230821 | 140400 | 42706754350 | 42600 | 42600 | 42600 | 42550 | 676 |
| 281 | 20230821 | 140300 | 42677988450 | 42600 | 42600 | 42600 | 42550 | 77 |
| 282 | 20230821 | 140200 | 42674710150 | 42600 | 42600 | 42650 | 42550 | 1293 |
| 283 | 20230821 | 140100 | 42619627350 | 42650 | 42600 | 42650 | 42600 | 192 |
| 284 | 20230821 | 140000 | 42611446000 | 42600 | 42650 | 42700 | 42600 | 644 |
| 285 | 20230821 | 135900 | 42583980150 | 42700 | 42650 | 42700 | 42650 | 139 |
| 286 | 20230821 | 135800 | 42578049650 | 42650 | 42750 | 42750 | 42650 | 309 |
| 287 | 20230821 | 135700 | 42564854500 | 42700 | 42700 | 42750 | 42700 | 385 |
| 288 | 20230821 | 135600 | 42548413250 | 42700 | 42700 | 42750 | 42700 | 796 |
| 289 | 20230821 | 135500 | 42514422750 | 42700 | 42650 | 42750 | 42650 | 433 |
| 290 | 20230821 | 135400 | 42495937200 | 42700 | 42700 | 42700 | 42650 | 800 |
| 291 | 20230821 | 135300 | 42461781150 | 42700 | 42650 | 42700 | 42650 | 122 |
| 292 | 20230821 | 135200 | 42456574900 | 42650 | 42650 | 42700 | 42650 | 49 |
| 293 | 20230821 | 135100 | 42454484950 | 42650 | 42750 | 42750 | 42650 | 396 |
| 294 | 20230821 | 135000 | 42437576850 | 42700 | 42700 | 42750 | 42700 | 576 |
| 295 | 20230821 | 134900 | 42412978350 | 42700 | 42700 | 42750 | 42700 | 187 |
| 296 | 20230821 | 134800 | 42404989000 | 42700 | 42750 | 42800 | 42700 | 1427 |
| 297 | 20230821 | 134700 | 42343984900 | 42750 | 42800 | 42800 | 42750 | 463 |
| 298 | 20230821 | 134600 | 42324183800 | 42800 | 42750 | 42800 | 42650 | 1088 |
| 299 | 20230821 | 134500 | 42277686100 | 42750 | 42650 | 42750 | 42650 | 5440 |
| 300 | 20230821 | 134400 | 42045317800 | 42650 | 42550 | 42650 | 42550 | 1073 |
| 301 | 20230821 | 134300 | 41999600100 | 42600 | 42600 | 42600 | 42600 | 283 |
| 302 | 20230821 | 134200 | 41987544300 | 42600 | 42600 | 42600 | 42550 | 789 |
| 303 | 20230821 | 134100 | 41953934200 | 42600 | 42650 | 42650 | 42550 | 332 |
| 304 | 20230821 | 134000 | 41939780600 | 42650 | 42500 | 42650 | 42450 | 4370 |
| 305 | 20230821 | 133900 | 41753893300 | 42450 | 42450 | 42500 | 42450 | 288 |
| 306 | 20230821 | 133800 | 41741666650 | 42500 | 42400 | 42500 | 42400 | 581 |
| 307 | 20230821 | 133700 | 41716995400 | 42400 | 42400 | 42500 | 42400 | 893 |
| 308 | 20230821 | 133600 | 41679100450 | 42400 | 42450 | 42500 | 42400 | 723 |
| 309 | 20230821 | 133500 | 41648409100 | 42450 | 42500 | 42500 | 42450 | 43 |
| 310 | 20230821 | 133400 | 41646583400 | 42500 | 42450 | 42500 | 42450 | 1761 |
| 311 | 20230821 | 133300 | 41571816000 | 42450 | 42350 | 42450 | 42350 | 1336 |
| 312 | 20230821 | 133200 | 41515170050 | 42400 | 42350 | 42400 | 42350 | 646 |
| 313 | 20230821 | 133100 | 41487808100 | 42350 | 42400 | 42400 | 42350 | 492 |
| 314 | 20230821 | 133000 | 41466949950 | 42400 | 42400 | 42400 | 42350 | 723 |
| 315 | 20230821 | 132900 | 41436311300 | 42400 | 42350 | 42400 | 42350 | 170 |
| 316 | 20230821 | 132800 | 41429108900 | 42400 | 42350 | 42400 | 42350 | 531 |
| 317 | 20230821 | 132700 | 41406618400 | 42350 | 42400 | 42450 | 42350 | 813 |
| 318 | 20230821 | 132600 | 41372148950 | 42400 | 42450 | 42450 | 42400 | 134 |
| 319 | 20230821 | 132500 | 41366466650 | 42450 | 42450 | 42450 | 42400 | 145 |
| 320 | 20230821 | 132400 | 41360313050 | 42450 | 42450 | 42500 | 42450 | 670 |
| 321 | 20230821 | 132300 | 41331870000 | 42450 | 42450 | 42500 | 42450 | 223 |
| 322 | 20230821 | 132200 | 41322401700 | 42500 | 42450 | 42500 | 42400 | 252 |
| 323 | 20230821 | 132100 | 41311704100 | 42450 | 42450 | 42500 | 42350 | 3275 |
| 324 | 20230821 | 132000 | 41172843800 | 42450 | 42500 | 42500 | 42450 | 760 |
| 325 | 20230821 | 131900 | 41140563400 | 42500 | 42500 | 42550 | 42500 | 247 |
| 326 | 20230821 | 131800 | 41130065700 | 42500 | 42500 | 42550 | 42500 | 397 |
| 327 | 20230821 | 131700 | 41113179750 | 42500 | 42600 | 42600 | 42450 | 1618 |
| 328 | 20230821 | 131600 | 41044435850 | 42600 | 42550 | 42600 | 42500 | 685 |
| 329 | 20230821 | 131500 | 41015291200 | 42500 | 42500 | 42550 | 42450 | 1120 |
| 330 | 20230821 | 131400 | 40967695850 | 42450 | 42450 | 42500 | 42400 | 567 |
| 331 | 20230821 | 131300 | 40943627700 | 42450 | 42450 | 42500 | 42400 | 708 |
| 332 | 20230821 | 131200 | 40913590350 | 42450 | 42450 | 42500 | 42400 | 1558 |
| 333 | 20230821 | 131100 | 40847460900 | 42450 | 42500 | 42500 | 42450 | 697 |
| 334 | 20230821 | 131000 | 40817867650 | 42500 | 42550 | 42550 | 42500 | 500 |
| 335 | 20230821 | 130900 | 40796606900 | 42550 | 42500 | 42550 | 42500 | 444 |
| 336 | 20230821 | 130800 | 40777729400 | 42500 | 42550 | 42550 | 42450 | 620 |
| 337 | 20230821 | 130700 | 40751373800 | 42550 | 42550 | 42600 | 42550 | 538 |
| 338 | 20230821 | 130600 | 40728480200 | 42550 | 42550 | 42600 | 42550 | 413 |
| 339 | 20230821 | 130500 | 40710906150 | 42550 | 42600 | 42600 | 42450 | 2765 |
| 340 | 20230821 | 130400 | 40593320850 | 42550 | 42550 | 42600 | 42550 | 317 |
| 341 | 20230821 | 130300 | 40579830500 | 42550 | 42600 | 42600 | 42550 | 174 |
| 342 | 20230821 | 130200 | 40572423950 | 42600 | 42600 | 42600 | 42550 | 325 |
| 343 | 20230821 | 130100 | 40558579400 | 42600 | 42600 | 42600 | 42550 | 222 |
| 344 | 20230821 | 130000 | 40549122450 | 42600 | 42600 | 42600 | 42550 | 1471 |
| 345 | 20230821 | 125900 | 40486461900 | 42600 | 42600 | 42600 | 42600 | 84 |
| 346 | 20230821 | 125800 | 40482883500 | 42600 | 42550 | 42600 | 42550 | 703 |
| 347 | 20230821 | 125700 | 40452964000 | 42550 | 42600 | 42600 | 42550 | 392 |
| 348 | 20230821 | 125600 | 40436280150 | 42600 | 42550 | 42600 | 42550 | 288 |
| 349 | 20230821 | 125500 | 40424024300 | 42550 | 42550 | 42600 | 42550 | 135 |
| 350 | 20230821 | 125400 | 40418273400 | 42600 | 42600 | 42600 | 42550 | 757 |
| 351 | 20230821 | 125300 | 40386042650 | 42600 | 42600 | 42600 | 42550 | 380 |
| 352 | 20230821 | 125200 | 40369855550 | 42600 | 42600 | 42600 | 42550 | 1103 |
| 353 | 20230821 | 125100 | 40322876000 | 42600 | 42550 | 42600 | 42550 | 118 |
| 354 | 20230821 | 125000 | 40317854800 | 42550 | 42600 | 42600 | 42550 | 99 |
| 355 | 20230821 | 124900 | 40313638900 | 42600 | 42550 | 42600 | 42550 | 495 |
| 356 | 20230821 | 124800 | 40292570050 | 42600 | 42550 | 42600 | 42550 | 394 |
| 357 | 20230821 | 124700 | 40275804600 | 42550 | 42550 | 42600 | 42550 | 288 |
| 358 | 20230821 | 124600 | 40263549450 | 42600 | 42600 | 42600 | 42550 | 278 |
| 359 | 20230821 | 124500 | 40251714050 | 42600 | 42550 | 42600 | 42550 | 185 |
| 360 | 20230821 | 124400 | 40243837600 | 42550 | 42500 | 42600 | 42500 | 208 |
| 361 | 20230821 | 124300 | 40234993050 | 42450 | 42500 | 42600 | 42450 | 1058 |
| 362 | 20230821 | 124200 | 40190013700 | 42500 | 42350 | 42500 | 42350 | 2707 |
| 363 | 20230821 | 124100 | 40075177600 | 42400 | 42400 | 42400 | 42350 | 1350 |
| 364 | 20230821 | 124000 | 40018000300 | 42400 | 42350 | 42400 | 42350 | 290 |
| 365 | 20230821 | 123900 | 40005708950 | 42350 | 42400 | 42450 | 42350 | 966 |
| 366 | 20230821 | 123800 | 39964742350 | 42350 | 42400 | 42450 | 42350 | 1056 |
| 367 | 20230821 | 123700 | 39919980200 | 42400 | 42450 | 42450 | 42400 | 677 |
| 368 | 20230821 | 123600 | 39891271300 | 42450 | 42450 | 42500 | 42450 | 299 |
| 369 | 20230821 | 123500 | 39878578350 | 42450 | 42450 | 42500 | 42400 | 980 |
| 370 | 20230821 | 123400 | 39836987300 | 42450 | 42450 | 42450 | 42400 | 97 |
| 371 | 20230821 | 123300 | 39832869900 | 42450 | 42400 | 42450 | 42400 | 738 |
| 372 | 20230821 | 123200 | 39801570950 | 42400 | 42400 | 42450 | 42400 | 319 |
| 373 | 20230821 | 123100 | 39788039950 | 42450 | 42450 | 42500 | 42400 | 586 |
| 374 | 20230821 | 123000 | 39763172850 | 42500 | 42450 | 42500 | 42450 | 1268 |
| 375 | 20230821 | 122900 | 39709326350 | 42450 | 42500 | 42500 | 42450 | 738 |
| 376 | 20230821 | 122800 | 39677993100 | 42500 | 42450 | 42500 | 42400 | 1002 |
| 377 | 20230821 | 122700 | 39635469950 | 42450 | 42400 | 42450 | 42350 | 3066 |
| 378 | 20230821 | 122600 | 39505534150 | 42400 | 42450 | 42450 | 42350 | 918 |
| 379 | 20230821 | 122500 | 39466606750 | 42450 | 42400 | 42450 | 42350 | 1211 |
| 380 | 20230821 | 122400 | 39415262400 | 42400 | 42450 | 42500 | 42350 | 2361 |
| 381 | 20230821 | 122300 | 39315130100 | 42450 | 42500 | 42550 | 42450 | 4833 |
| 382 | 20230821 | 122200 | 39109768200 | 42550 | 42550 | 42550 | 42500 | 164 |
| 383 | 20230821 | 122100 | 39102795300 | 42550 | 42550 | 42600 | 42550 | 2301 |
| 384 | 20230821 | 122000 | 39004880650 | 42550 | 42650 | 42650 | 42550 | 377 |
| 385 | 20230821 | 121900 | 38988820050 | 42650 | 42650 | 42650 | 42600 | 790 |
| 386 | 20230821 | 121800 | 38955165950 | 42650 | 42600 | 42650 | 42600 | 286 |
| 387 | 20230821 | 121700 | 38942978550 | 42650 | 42650 | 42700 | 42600 | 628 |
| 388 | 20230821 | 121600 | 38916198600 | 42700 | 42600 | 42700 | 42550 | 536 |
| 389 | 20230821 | 121500 | 38893361300 | 42600 | 42600 | 42650 | 42550 | 763 |
| 390 | 20230821 | 121400 | 38860859150 | 42600 | 42750 | 42750 | 42600 | 1333 |
| 391 | 20230821 | 121300 | 38804045000 | 42700 | 42700 | 42750 | 42700 | 1130 |
| 392 | 20230821 | 121200 | 38755793250 | 42700 | 42800 | 42800 | 42700 | 241 |
| 393 | 20230821 | 121100 | 38745485650 | 42800 | 42700 | 42800 | 42650 | 301 |
| 394 | 20230821 | 121000 | 38732623900 | 42800 | 42850 | 42850 | 42700 | 1037 |
| 395 | 20230821 | 120900 | 38688270700 | 42850 | 42750 | 42850 | 42750 | 2332 |
| 396 | 20230821 | 120800 | 38588402350 | 42700 | 42700 | 42700 | 42700 | 504 |
| 397 | 20230821 | 120700 | 38566881550 | 42700 | 42700 | 42700 | 42650 | 375 |
| 398 | 20230821 | 120600 | 38550879300 | 42700 | 42750 | 42750 | 42700 | 1905 |
| 399 | 20230821 | 120500 | 38469529500 | 42750 | 42750 | 42800 | 42700 | 290 |
| 400 | 20230821 | 120400 | 38457129250 | 42750 | 42750 | 42800 | 42750 | 684 |
| 401 | 20230821 | 120300 | 38427888200 | 42750 | 42650 | 42750 | 42650 | 562 |
| 402 | 20230821 | 120200 | 38403890750 | 42700 | 42650 | 42700 | 42600 | 272 |
| 403 | 20230821 | 120100 | 38392287650 | 42650 | 42650 | 42650 | 42600 | 104 |
| 404 | 20230821 | 120000 | 38387853600 | 42650 | 42700 | 42700 | 42650 | 342 |
| 405 | 20230821 | 115900 | 38373256300 | 42700 | 42700 | 42700 | 42500 | 346 |
| 406 | 20230821 | 115800 | 38358488050 | 42750 | 42550 | 42750 | 42500 | 3165 |
| 407 | 20230821 | 115700 | 38223646650 | 42550 | 42550 | 42550 | 42500 | 437 |
| 408 | 20230821 | 115600 | 38205052350 | 42550 | 42550 | 42550 | 42500 | 378 |
| 409 | 20230821 | 115500 | 38188968500 | 42550 | 42500 | 42600 | 42500 | 1610 |
| 410 | 20230821 | 115400 | 38120460050 | 42500 | 42550 | 42600 | 42500 | 1009 |
| 411 | 20230821 | 115300 | 38077528800 | 42600 | 42600 | 42600 | 42550 | 1321 |
| 412 | 20230821 | 115200 | 38021312550 | 42600 | 42550 | 42600 | 42550 | 371 |
| 413 | 20230821 | 115100 | 38005519500 | 42550 | 42550 | 42600 | 42550 | 351 |
| 414 | 20230821 | 115000 | 37990569500 | 42550 | 42550 | 42600 | 42550 | 1097 |
| 415 | 20230821 | 114900 | 37943887050 | 42550 | 42600 | 42600 | 42550 | 828 |
| 416 | 20230821 | 114800 | 37908646400 | 42600 | 42600 | 42650 | 42550 | 257 |
| 417 | 20230821 | 114700 | 37897698250 | 42600 | 42550 | 42650 | 42550 | 537 |
| 418 | 20230821 | 114600 | 37874825800 | 42550 | 42600 | 42650 | 42550 | 1123 |
| 419 | 20230821 | 114500 | 37827010350 | 42600 | 42550 | 42600 | 42500 | 245 |
| 420 | 20230821 | 114400 | 37816585500 | 42550 | 42500 | 42550 | 42500 | 2475 |
| 421 | 20230821 | 114300 | 37711351950 | 42550 | 42550 | 42550 | 42500 | 1490 |
| 422 | 20230821 | 114200 | 37648017900 | 42550 | 42550 | 42550 | 42500 | 732 |
| 423 | 20230821 | 114100 | 37616886400 | 42600 | 42600 | 42650 | 42500 | 5339 |
| 424 | 20230821 | 114000 | 37389524950 | 42650 | 42600 | 42650 | 42600 | 299 |
| 425 | 20230821 | 113900 | 37376781550 | 42650 | 42650 | 42700 | 42600 | 645 |
| 426 | 20230821 | 113800 | 37349287350 | 42650 | 42650 | 42700 | 42600 | 488 |
| 427 | 20230821 | 113700 | 37328484550 | 42650 | 42600 | 42700 | 42600 | 246 |
| 428 | 20230821 | 113600 | 37317991000 | 42600 | 42650 | 42650 | 42600 | 491 |
| 429 | 20230821 | 113500 | 37297053450 | 42650 | 42650 | 42700 | 42600 | 2065 |
| 430 | 20230821 | 113400 | 37209049300 | 42650 | 42750 | 42750 | 42650 | 4286 |
| 431 | 20230821 | 113300 | 37026053250 | 42800 | 42800 | 42800 | 42750 | 296 |
| 432 | 20230821 | 113200 | 37013385100 | 42800 | 42800 | 42850 | 42700 | 870 |
| 433 | 20230821 | 113100 | 36976177900 | 42800 | 42800 | 42900 | 42800 | 913 |
| 434 | 20230821 | 113000 | 36937056350 | 42800 | 42800 | 42800 | 42750 | 505 |
| 435 | 20230821 | 112900 | 36915442500 | 42800 | 42850 | 42850 | 42700 | 757 |
| 436 | 20230821 | 112800 | 36883070000 | 42850 | 42850 | 42850 | 42800 | 697 |
| 437 | 20230821 | 112700 | 36853233500 | 42850 | 42850 | 42900 | 42850 | 518 |
| 438 | 20230821 | 112600 | 36831036000 | 42900 | 42850 | 42900 | 42850 | 669 |
| 439 | 20230821 | 112500 | 36802359350 | 42850 | 42900 | 42900 | 42850 | 603 |
| 440 | 20230821 | 112400 | 36776508550 | 42900 | 42800 | 42900 | 42800 | 248 |
| 441 | 20230821 | 112300 | 36765879950 | 42800 | 42700 | 42850 | 42700 | 625 |
| 442 | 20230821 | 112200 | 36739139300 | 42700 | 42600 | 42700 | 42600 | 1509 |
| 443 | 20230821 | 112100 | 36674785000 | 42600 | 42600 | 42650 | 42550 | 1369 |
| 444 | 20230821 | 112000 | 36616488900 | 42600 | 42600 | 42650 | 42550 | 1712 |
| 445 | 20230821 | 111900 | 36543569500 | 42600 | 42600 | 42700 | 42600 | 4615 |
| 446 | 20230821 | 111800 | 36346841200 | 42600 | 42750 | 42750 | 42600 | 5618 |
| 447 | 20230821 | 111700 | 36107006400 | 42750 | 42750 | 42800 | 42700 | 716 |
| 448 | 20230821 | 111600 | 36076410850 | 42750 | 42800 | 42800 | 42750 | 1697 |
| 449 | 20230821 | 111500 | 36003852450 | 42750 | 42850 | 42850 | 42750 | 1773 |
| 450 | 20230821 | 111400 | 35927938750 | 42900 | 43000 | 43000 | 42850 | 2318 |
| 451 | 20230821 | 111300 | 35828564900 | 43000 | 42950 | 43000 | 42950 | 2115 |
| 452 | 20230821 | 111200 | 35737682200 | 43000 | 43000 | 43000 | 42950 | 403 |
| 453 | 20230821 | 111100 | 35720357050 | 43000 | 42950 | 43000 | 42950 | 67 |
| 454 | 20230821 | 111000 | 35717477750 | 42950 | 42950 | 43000 | 42950 | 363 |
| 455 | 20230821 | 110900 | 35701875500 | 42950 | 42900 | 43000 | 42900 | 1228 |
| 456 | 20230821 | 110800 | 35649134400 | 42950 | 42850 | 42950 | 42850 | 875 |
| 457 | 20230821 | 110700 | 35611605900 | 42850 | 42850 | 42900 | 42850 | 214 |
| 458 | 20230821 | 110600 | 35602431100 | 42850 | 42900 | 42950 | 42850 | 1059 |
| 459 | 20230821 | 110500 | 35556996350 | 42900 | 42900 | 42950 | 42850 | 1023 |
| 460 | 20230821 | 110400 | 35513112250 | 42900 | 42900 | 42900 | 42850 | 1771 |
| 461 | 20230821 | 110300 | 35437140700 | 42900 | 42950 | 42950 | 42900 | 436 |
| 462 | 20230821 | 110200 | 35418433600 | 42950 | 42900 | 42950 | 42850 | 620 |
| 463 | 20230821 | 110100 | 35391840650 | 42900 | 42900 | 42900 | 42850 | 708 |
| 464 | 20230821 | 110000 | 35361471450 | 42900 | 42800 | 42900 | 42750 | 476 |
| 465 | 20230821 | 105900 | 35341086650 | 42800 | 42900 | 42950 | 42750 | 1605 |
| 466 | 20230821 | 105800 | 35272298150 | 42900 | 42950 | 42950 | 42900 | 833 |
| 467 | 20230821 | 105700 | 35236557400 | 42950 | 42800 | 42950 | 42800 | 917 |
| 468 | 20230821 | 105600 | 35197227650 | 42800 | 42800 | 42850 | 42800 | 699 |
| 469 | 20230821 | 105500 | 35167294150 | 42850 | 42850 | 42900 | 42800 | 415 |
| 470 | 20230821 | 105400 | 35149516750 | 42850 | 42750 | 42900 | 42750 | 3225 |
| 471 | 20230821 | 105300 | 35011512200 | 42750 | 42850 | 42900 | 42750 | 2766 |
| 472 | 20230821 | 105200 | 34893133450 | 42850 | 42950 | 42950 | 42800 | 3548 |
| 473 | 20230821 | 105100 | 34741084600 | 42950 | 42900 | 42950 | 42900 | 241 |
| 474 | 20230821 | 105000 | 34730740750 | 42900 | 42850 | 42950 | 42850 | 701 |
| 475 | 20230821 | 104900 | 34700667650 | 42900 | 42900 | 42950 | 42850 | 1578 |
| 476 | 20230821 | 104800 | 34632986300 | 42900 | 42800 | 43000 | 42800 | 4078 |
| 477 | 20230821 | 104700 | 34458104700 | 42850 | 42850 | 42850 | 42800 | 840 |
| 478 | 20230821 | 104600 | 34422120850 | 42850 | 42950 | 42950 | 42850 | 3215 |
| 479 | 20230821 | 104500 | 34284250850 | 42950 | 43050 | 43100 | 42900 | 1111 |
| 480 | 20230821 | 104400 | 34236512650 | 43050 | 43050 | 43150 | 43000 | 1325 |
| 481 | 20230821 | 104300 | 34179468500 | 43100 | 42900 | 43150 | 42850 | 4608 |
| 482 | 20230821 | 104200 | 33981343850 | 42900 | 42950 | 43000 | 42850 | 902 |
| 483 | 20230821 | 104100 | 33942632900 | 43000 | 43050 | 43100 | 42950 | 3003 |
| 484 | 20230821 | 104000 | 33813469900 | 43050 | 43100 | 43150 | 43050 | 1469 |
| 485 | 20230821 | 103900 | 33750184150 | 43100 | 43150 | 43200 | 43050 | 1545 |
| 486 | 20230821 | 103800 | 33683587450 | 43200 | 43200 | 43200 | 43150 | 1075 |
| 487 | 20230821 | 103700 | 33637195300 | 43200 | 43300 | 43350 | 43200 | 4134 |
| 488 | 20230821 | 103600 | 33458356850 | 43300 | 43400 | 43450 | 43300 | 4817 |
| 489 | 20230821 | 103500 | 33249415850 | 43450 | 43450 | 43450 | 43400 | 1506 |
| 490 | 20230821 | 103400 | 33184008850 | 43450 | 43500 | 43500 | 43400 | 2543 |
| 491 | 20230821 | 103300 | 33073559350 | 43450 | 43500 | 43550 | 43450 | 7856 |
| 492 | 20230821 | 103200 | 32731946400 | 43550 | 43550 | 43600 | 43550 | 2603 |
| 493 | 20230821 | 103100 | 32618520950 | 43550 | 43750 | 43800 | 43550 | 20978 |
| 494 | 20230821 | 103000 | 31700807100 | 43750 | 43550 | 43750 | 43550 | 4497 |
| 495 | 20230821 | 102900 | 31504679300 | 43600 | 43450 | 43600 | 43400 | 8054 |
| 496 | 20230821 | 102800 | 31154439150 | 43450 | 43350 | 43450 | 43300 | 3899 |
| 497 | 20230821 | 102700 | 30985335700 | 43350 | 43300 | 43350 | 43300 | 1974 |
| 498 | 20230821 | 102600 | 30899788750 | 43300 | 43300 | 43350 | 43250 | 1931 |
| 499 | 20230821 | 102500 | 30816187050 | 43300 | 43250 | 43300 | 43200 | 1260 |
| 500 | 20230821 | 102400 | 30761684500 | 43250 | 43150 | 43300 | 43150 | 1604 |
| 501 | 20230821 | 102300 | 30692355250 | 43150 | 43200 | 43250 | 43100 | 4228 |
| 502 | 20230821 | 102200 | 30509774650 | 43200 | 43100 | 43250 | 43100 | 3493 |
| 503 | 20230821 | 102100 | 30359000500 | 43100 | 43050 | 43100 | 43050 | 3607 |
| 504 | 20230821 | 102000 | 30203648800 | 43050 | 42900 | 43050 | 42900 | 1692 |
| 505 | 20230821 | 101900 | 30130912400 | 42900 | 42850 | 42900 | 42800 | 1434 |
| 506 | 20230821 | 101800 | 30069468900 | 42850 | 42750 | 42900 | 42750 | 2042 |
| 507 | 20230821 | 101700 | 29982001300 | 42750 | 42750 | 42800 | 42650 | 3814 |
| 508 | 20230821 | 101600 | 29819111250 | 42800 | 43000 | 43100 | 42700 | 6571 |
| 509 | 20230821 | 101500 | 29536942050 | 43000 | 43200 | 43200 | 43000 | 5997 |
| 510 | 20230821 | 101400 | 29278410750 | 43250 | 43250 | 43300 | 43200 | 3622 |
| 511 | 20230821 | 101300 | 29121757450 | 43250 | 43300 | 43350 | 43200 | 6098 |
| 512 | 20230821 | 101200 | 28857616400 | 43300 | 43150 | 43300 | 43150 | 7531 |
| 513 | 20230821 | 101100 | 28532068750 | 43150 | 43100 | 43200 | 43000 | 4956 |
| 514 | 20230821 | 101000 | 28318347550 | 43100 | 43000 | 43100 | 43000 | 5347 |
| 515 | 20230821 | 100900 | 28088146850 | 43050 | 42850 | 43050 | 42800 | 5815 |
| 516 | 20230821 | 100800 | 27838439800 | 42850 | 42450 | 42950 | 42450 | 10442 |
| 517 | 20230821 | 100700 | 27392928000 | 42450 | 42450 | 42500 | 42300 | 4411 |
| 518 | 20230821 | 100600 | 27205848700 | 42450 | 42500 | 42550 | 42400 | 3091 |
| 519 | 20230821 | 100500 | 27074587650 | 42500 | 42400 | 42600 | 42400 | 5289 |
| 520 | 20230821 | 100400 | 26849885750 | 42400 | 42300 | 42450 | 42300 | 6003 |
| 521 | 20230821 | 100300 | 26595701800 | 42300 | 42350 | 42450 | 42250 | 3917 |
| 522 | 20230821 | 100200 | 26429879150 | 42350 | 42400 | 42400 | 42200 | 6522 |
| 523 | 20230821 | 100100 | 26154078350 | 42400 | 42550 | 42650 | 42400 | 5337 |
| 524 | 20230821 | 100000 | 25927426300 | 42650 | 42650 | 42650 | 42500 | 7497 |
| 525 | 20230821 | 095900 | 25608590500 | 42600 | 42600 | 42700 | 42550 | 2280 |
| 526 | 20230821 | 095800 | 25511456000 | 42600 | 42700 | 42750 | 42550 | 4881 |
| 527 | 20230821 | 095700 | 25303600100 | 42650 | 42800 | 42800 | 42650 | 4209 |
| 528 | 20230821 | 095600 | 25123679500 | 42800 | 42850 | 42850 | 42750 | 3602 |
| 529 | 20230821 | 095500 | 24969533250 | 42850 | 43000 | 43000 | 42800 | 2105 |
| 530 | 20230821 | 095400 | 24879332050 | 43000 | 43050 | 43100 | 42850 | 3705 |
| 531 | 20230821 | 095300 | 24720147600 | 43050 | 43000 | 43100 | 43000 | 1661 |
| 532 | 20230821 | 095200 | 24648646800 | 43000 | 43200 | 43200 | 42950 | 1160 |
| 533 | 20230821 | 095100 | 24598731450 | 43150 | 43150 | 43200 | 42950 | 3632 |
| 534 | 20230821 | 095000 | 24442283300 | 43150 | 42900 | 43150 | 42900 | 1679 |
| 535 | 20230821 | 094900 | 24370077050 | 42950 | 42700 | 42950 | 42700 | 3085 |
| 536 | 20230821 | 094800 | 24238039950 | 42750 | 42600 | 42850 | 42500 | 5097 |
| 537 | 20230821 | 094700 | 24020307650 | 42600 | 42800 | 42800 | 42550 | 5546 |
| 538 | 20230821 | 094600 | 23783891000 | 42800 | 42650 | 42850 | 42650 | 5030 |
| 539 | 20230821 | 094500 | 23569119450 | 42650 | 42750 | 42750 | 42600 | 3295 |
| 540 | 20230821 | 094400 | 23428569700 | 42700 | 42900 | 42900 | 42650 | 6792 |
| 541 | 20230821 | 094300 | 23138143300 | 42900 | 43200 | 43200 | 42900 | 10891 |
| 542 | 20230821 | 094200 | 22669819000 | 43200 | 43200 | 43250 | 43150 | 1095 |
| 543 | 20230821 | 094100 | 22622546950 | 43200 | 43250 | 43350 | 43200 | 2782 |
| 544 | 20230821 | 094000 | 22502145800 | 43300 | 43300 | 43350 | 43100 | 5755 |
| 545 | 20230821 | 093900 | 22253288450 | 43300 | 43000 | 43350 | 43000 | 5718 |
| 546 | 20230821 | 093800 | 22006187250 | 43050 | 42800 | 43050 | 42800 | 5254 |
| 547 | 20230821 | 093700 | 21780582100 | 42850 | 42750 | 42850 | 42600 | 5674 |
| 548 | 20230821 | 093600 | 21538210500 | 42700 | 43100 | 43100 | 42700 | 15090 |
| 549 | 20230821 | 093500 | 20890830850 | 43100 | 43350 | 43450 | 43100 | 9495 |
| 550 | 20230821 | 093400 | 20479935700 | 43350 | 43250 | 43450 | 43200 | 14250 |
| 551 | 20230821 | 093300 | 19862610350 | 43250 | 43000 | 43250 | 42950 | 10050 |
| 552 | 20230821 | 093200 | 19429713400 | 43000 | 42850 | 43000 | 42800 | 7048 |
| 553 | 20230821 | 093100 | 19127217150 | 42850 | 42750 | 42850 | 42650 | 3739 |
| 554 | 20230821 | 093000 | 18967356150 | 42700 | 42750 | 42800 | 42650 | 7830 |
| 555 | 20230821 | 092900 | 18632949950 | 42750 | 42550 | 42750 | 42450 | 6620 |
| 556 | 20230821 | 092800 | 18350802000 | 42550 | 42350 | 42550 | 42300 | 5640 |
| 557 | 20230821 | 092700 | 18111373200 | 42350 | 42350 | 42400 | 42250 | 6062 |
| 558 | 20230821 | 092600 | 17854860950 | 42350 | 42250 | 42350 | 42200 | 5161 |
| 559 | 20230821 | 092500 | 17636559600 | 42250 | 42050 | 42250 | 42050 | 8728 |
| 560 | 20230821 | 092400 | 17268744950 | 42050 | 41800 | 42050 | 41800 | 14435 |
| 561 | 20230821 | 092300 | 16663236650 | 41850 | 41750 | 41900 | 41750 | 7396 |
| 562 | 20230821 | 092200 | 16353930950 | 41750 | 41750 | 41750 | 41700 | 2718 |
| 563 | 20230821 | 092100 | 16240522050 | 41750 | 41600 | 41800 | 41600 | 4720 |
| 564 | 20230821 | 092000 | 16043662700 | 41600 | 41750 | 41800 | 41600 | 3205 |
| 565 | 20230821 | 091900 | 15909954500 | 41700 | 41700 | 41850 | 41550 | 5403 |
| 566 | 20230821 | 091800 | 15684233950 | 41750 | 41500 | 41750 | 41500 | 10960 |
| 567 | 20230821 | 091700 | 15228321000 | 41450 | 41500 | 41600 | 41450 | 3438 |
| 568 | 20230821 | 091600 | 15085573700 | 41500 | 41600 | 41650 | 41500 | 5957 |
| 569 | 20230821 | 091500 | 14838201550 | 41600 | 41600 | 41650 | 41550 | 3666 |
| 570 | 20230821 | 091400 | 14685679800 | 41650 | 41650 | 41700 | 41600 | 3494 |
| 571 | 20230821 | 091300 | 14540269800 | 41700 | 41500 | 41750 | 41500 | 5061 |
| 572 | 20230821 | 091200 | 14329701900 | 41500 | 41900 | 42000 | 41500 | 18015 |
| 573 | 20230821 | 091100 | 13577901500 | 41900 | 41900 | 41950 | 41800 | 4253 |
| 574 | 20230821 | 091000 | 13399772950 | 41850 | 42000 | 42050 | 41750 | 9315 |
| 575 | 20230821 | 090900 | 13009610050 | 42100 | 41650 | 42200 | 41600 | 16037 |
| 576 | 20230821 | 090800 | 12336969250 | 41650 | 41450 | 41700 | 41300 | 12310 |
| 577 | 20230821 | 090700 | 11826620950 | 41300 | 41550 | 41650 | 41300 | 9958 |
| 578 | 20230821 | 090600 | 11413716100 | 41550 | 42050 | 42100 | 41450 | 21673 |
| 579 | 20230821 | 090500 | 10510191350 | 42100 | 41550 | 42300 | 41500 | 34052 |
| 580 | 20230821 | 090400 | 9082045000 | 41500 | 41500 | 41600 | 41300 | 24896 |
| 581 | 20230821 | 090300 | 8050056250 | 41550 | 40950 | 41600 | 40950 | 38324 |
| 582 | 20230821 | 090200 | 6463764000 | 40950 | 40450 | 41000 | 40250 | 25889 |
| 583 | 20230821 | 090100 | 5407774700 | 40450 | 40300 | 40450 | 39950 | 52121 |
| 584 | 20230821 | 090000 | 3318065900 | 40200 | 40050 | 40550 | 40050 | 82379 |