31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 3 | 20230821 | 183100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20230821 | 183000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20230821 | 182900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20230821 | 182800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20230821 | 182700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20230821 | 182600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20230821 | 182500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20230821 | 182400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20230821 | 182300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20230821 | 182200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20230821 | 182100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20230821 | 182000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20230821 | 181900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20230821 | 181800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20230821 | 181700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20230821 | 181600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20230821 | 181500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20230821 | 181400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20230821 | 181300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20230821 | 181200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20230821 | 181100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20230821 | 181000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20230821 | 180900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20230821 | 180800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20230821 | 180700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20230821 | 180600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20230821 | 180500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20230821 | 180400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20230821 | 180300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20230821 | 180200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 33 | 20230821 | 180100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20230821 | 180000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20230821 | 175900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20230821 | 175800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20230821 | 175700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20230821 | 175600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20230821 | 175500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20230821 | 175400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20230821 | 175300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20230821 | 175200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20230821 | 175100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20230821 | 175000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20230821 | 174900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20230821 | 174800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20230821 | 174700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20230821 | 174600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20230821 | 174500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20230821 | 174400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20230821 | 174300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20230821 | 174200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20230821 | 174100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20230821 | 174000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20230821 | 173900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20230821 | 173800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20230821 | 173700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20230821 | 173600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20230821 | 173500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20230821 | 173400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20230821 | 173300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20230821 | 173200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 63 | 20230821 | 173100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20230821 | 173000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20230821 | 172900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20230821 | 172800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20230821 | 172700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20230821 | 172600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20230821 | 172500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20230821 | 172400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20230821 | 172300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20230821 | 172200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20230821 | 172100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20230821 | 172000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20230821 | 171900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20230821 | 171800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20230821 | 171700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20230821 | 171600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20230821 | 171500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20230821 | 171400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20230821 | 171300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20230821 | 171200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20230821 | 171100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20230821 | 171000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20230821 | 170900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20230821 | 170800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20230821 | 170700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20230821 | 170600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20230821 | 170500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20230821 | 170400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20230821 | 170300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20230821 | 170200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 93 | 20230821 | 170100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20230821 | 170000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20230821 | 165900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20230821 | 165800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20230821 | 165700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20230821 | 165600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20230821 | 165500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20230821 | 165400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20230821 | 165300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20230821 | 165200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20230821 | 165100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20230821 | 165000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20230821 | 164900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20230821 | 164800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20230821 | 164700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20230821 | 164600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20230821 | 164500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20230821 | 164400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20230821 | 164300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20230821 | 164200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20230821 | 164100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20230821 | 164000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20230821 | 163900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20230821 | 163800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20230821 | 163700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20230821 | 163600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20230821 | 163500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20230821 | 163400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20230821 | 163300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20230821 | 163200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 123 | 20230821 | 163100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20230821 | 163000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20230821 | 162900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20230821 | 162800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20230821 | 162700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20230821 | 162600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20230821 | 162500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20230821 | 162400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20230821 | 162300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20230821 | 162200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20230821 | 162100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20230821 | 162000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20230821 | 161900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20230821 | 161800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20230821 | 161700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20230821 | 161600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20230821 | 161500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20230821 | 161400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20230821 | 161300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20230821 | 161200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20230821 | 161100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20230821 | 161000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20230821 | 160900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20230821 | 160800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20230821 | 160700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20230821 | 160600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20230821 | 160500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20230821 | 160400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20230821 | 160300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20230821 | 160200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 153 | 20230821 | 160100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20230821 | 160000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20230821 | 155900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20230821 | 155800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20230821 | 155700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20230821 | 155600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20230821 | 155500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20230821 | 155400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20230821 | 155300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20230821 | 155200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20230821 | 155100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20230821 | 155000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20230821 | 154900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20230821 | 154800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20230821 | 154700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20230821 | 154600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20230821 | 154500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20230821 | 154400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20230821 | 154300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20230821 | 154200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20230821 | 154100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20230821 | 154000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20230821 | 153900 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20230821 | 153800 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20230821 | 153700 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20230821 | 153600 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20230821 | 153500 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20230821 | 153400 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20230821 | 153300 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20230821 | 153200 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 183 | 20230821 | 153100 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20230821 | 153000 | 20722366400 | 44950 | 44950 | 44950 | 44950 | 7693 |
| 185 | 20230821 | 152900 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20230821 | 152800 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20230821 | 152700 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20230821 | 152600 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20230821 | 152500 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20230821 | 152400 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20230821 | 152300 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20230821 | 152200 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20230821 | 152100 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20230821 | 152000 | 20376566050 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20230821 | 151900 | 20376566050 | 45000 | 44850 | 45000 | 44850 | 1628 |
| 196 | 20230821 | 151800 | 20303440700 | 44850 | 44750 | 44850 | 44700 | 2494 |
| 197 | 20230821 | 151700 | 20191726750 | 44750 | 44800 | 44850 | 44700 | 1511 |
| 198 | 20230821 | 151600 | 20124104700 | 44850 | 44850 | 44900 | 44800 | 1153 |
| 199 | 20230821 | 151500 | 20072405950 | 44900 | 44950 | 45050 | 44900 | 413 |
| 200 | 20230821 | 151400 | 20053849900 | 44950 | 45050 | 45050 | 44950 | 1014 |
| 201 | 20230821 | 151300 | 20008219150 | 45000 | 45000 | 45050 | 44950 | 910 |
| 202 | 20230821 | 151200 | 19967254500 | 45050 | 45100 | 45100 | 45000 | 507 |
| 203 | 20230821 | 151100 | 19944413650 | 45050 | 45000 | 45050 | 45000 | 216 |
| 204 | 20230821 | 151000 | 19934685900 | 45000 | 44950 | 45050 | 44950 | 585 |
| 205 | 20230821 | 150900 | 19908360900 | 45000 | 45050 | 45100 | 45000 | 810 |
| 206 | 20230821 | 150800 | 19871901700 | 45050 | 45000 | 45100 | 45000 | 813 |
| 207 | 20230821 | 150700 | 19835291100 | 45050 | 44950 | 45050 | 44950 | 392 |
| 208 | 20230821 | 150600 | 19817651350 | 44950 | 44900 | 45000 | 44850 | 533 |
| 209 | 20230821 | 150500 | 19793709550 | 44850 | 44950 | 45000 | 44850 | 1252 |
| 210 | 20230821 | 150400 | 19737415150 | 44950 | 45000 | 45050 | 44950 | 831 |
| 211 | 20230821 | 150300 | 19700011150 | 45000 | 45050 | 45050 | 45000 | 342 |
| 212 | 20230821 | 150200 | 19684619400 | 45050 | 45050 | 45050 | 45000 | 290 |
| 213 | 20230821 | 150100 | 19671555050 | 45050 | 44950 | 45050 | 44950 | 533 |
| 214 | 20230821 | 150000 | 19647570800 | 45000 | 45000 | 45050 | 44950 | 539 |
| 215 | 20230821 | 145900 | 19623315450 | 45000 | 44950 | 45050 | 44950 | 492 |
| 216 | 20230821 | 145800 | 19601175200 | 44950 | 44800 | 45000 | 44800 | 834 |
| 217 | 20230821 | 145700 | 19563764050 | 44800 | 44800 | 44850 | 44800 | 443 |
| 218 | 20230821 | 145600 | 19543917400 | 44800 | 44900 | 44900 | 44800 | 492 |
| 219 | 20230821 | 145500 | 19521846750 | 44850 | 44850 | 44900 | 44850 | 162 |
| 220 | 20230821 | 145400 | 19514580800 | 44900 | 44900 | 44950 | 44850 | 1655 |
| 221 | 20230821 | 145300 | 19440309000 | 44950 | 44950 | 44950 | 44900 | 520 |
| 222 | 20230821 | 145200 | 19416950150 | 45000 | 45000 | 45000 | 44950 | 596 |
| 223 | 20230821 | 145100 | 19390149600 | 45000 | 45000 | 45050 | 45000 | 320 |
| 224 | 20230821 | 145000 | 19375749550 | 45000 | 45000 | 45000 | 44950 | 193 |
| 225 | 20230821 | 144900 | 19367065250 | 45050 | 45000 | 45050 | 44950 | 413 |
| 226 | 20230821 | 144800 | 19348498000 | 45000 | 45000 | 45100 | 45000 | 247 |
| 227 | 20230821 | 144700 | 19337378600 | 45000 | 45000 | 45050 | 45000 | 190 |
| 228 | 20230821 | 144600 | 19328827550 | 45000 | 44950 | 45000 | 44950 | 473 |
| 229 | 20230821 | 144500 | 19307548550 | 44950 | 45000 | 45000 | 44950 | 76 |
| 230 | 20230821 | 144400 | 19304129350 | 44950 | 44950 | 45000 | 44950 | 936 |
| 231 | 20230821 | 144300 | 19262056100 | 44950 | 45050 | 45050 | 44950 | 1667 |
| 232 | 20230821 | 144200 | 19187035150 | 45050 | 45050 | 45100 | 45050 | 225 |
| 233 | 20230821 | 144100 | 19176898550 | 45050 | 45000 | 45100 | 45000 | 181 |
| 234 | 20230821 | 144000 | 19168744350 | 45050 | 45000 | 45050 | 45000 | 211 |
| 235 | 20230821 | 143900 | 19159248050 | 45000 | 45050 | 45050 | 44950 | 472 |
| 236 | 20230821 | 143800 | 19137996550 | 45000 | 45000 | 45000 | 44950 | 2404 |
| 237 | 20230821 | 143700 | 19029822600 | 44950 | 44950 | 44950 | 44950 | 122 |
| 238 | 20230821 | 143600 | 19024338700 | 44900 | 44950 | 44950 | 44850 | 967 |
| 239 | 20230821 | 143500 | 18980910950 | 44950 | 44950 | 44950 | 44950 | 347 |
| 240 | 20230821 | 143400 | 18965313300 | 44950 | 45050 | 45100 | 44950 | 930 |
| 241 | 20230821 | 143300 | 18923450650 | 45050 | 44950 | 45100 | 44950 | 571 |
| 242 | 20230821 | 143200 | 18897699800 | 45100 | 44950 | 45150 | 44900 | 224 |
| 243 | 20230821 | 143100 | 18887631300 | 44900 | 44950 | 45150 | 44900 | 561 |
| 244 | 20230821 | 143000 | 18862411400 | 44950 | 45000 | 45150 | 44950 | 1809 |
| 245 | 20230821 | 142900 | 18780994050 | 44950 | 44950 | 45050 | 44900 | 214 |
| 246 | 20230821 | 142800 | 18771379900 | 45000 | 44850 | 45000 | 44850 | 1212 |
| 247 | 20230821 | 142700 | 18716956200 | 44850 | 44900 | 44900 | 44850 | 186 |
| 248 | 20230821 | 142600 | 18708606250 | 44900 | 44900 | 44950 | 44900 | 463 |
| 249 | 20230821 | 142500 | 18687817500 | 44900 | 44850 | 44900 | 44850 | 433 |
| 250 | 20230821 | 142400 | 18668378850 | 44850 | 44900 | 44900 | 44850 | 581 |
| 251 | 20230821 | 142300 | 18642309100 | 44900 | 44950 | 44950 | 44850 | 216 |
| 252 | 20230821 | 142200 | 18632614350 | 44900 | 44850 | 44950 | 44850 | 184 |
| 253 | 20230821 | 142100 | 18624358500 | 44850 | 45000 | 45000 | 44850 | 2215 |
| 254 | 20230821 | 142000 | 18524819000 | 45050 | 45050 | 45100 | 45050 | 745 |
| 255 | 20230821 | 141900 | 18491256200 | 45050 | 45100 | 45150 | 45050 | 387 |
| 256 | 20230821 | 141800 | 18473811600 | 45100 | 45150 | 45150 | 45100 | 63 |
| 257 | 20230821 | 141700 | 18470970050 | 45100 | 45100 | 45100 | 45100 | 148 |
| 258 | 20230821 | 141600 | 18464295250 | 45150 | 45200 | 45200 | 45100 | 31 |
| 259 | 20230821 | 141500 | 18462896300 | 45100 | 45150 | 45200 | 45100 | 31 |
| 260 | 20230821 | 141400 | 18461497750 | 45200 | 45050 | 45200 | 45050 | 233 |
| 261 | 20230821 | 141300 | 18450998850 | 45100 | 45100 | 45100 | 45050 | 46 |
| 262 | 20230821 | 141200 | 18448925950 | 45100 | 45100 | 45100 | 45100 | 194 |
| 263 | 20230821 | 141100 | 18440176550 | 45200 | 45150 | 45200 | 45100 | 132 |
| 264 | 20230821 | 141000 | 18434222750 | 45150 | 45100 | 45200 | 45100 | 27 |
| 265 | 20230821 | 140900 | 18433004800 | 45050 | 45100 | 45100 | 45050 | 155 |
| 266 | 20230821 | 140800 | 18426017550 | 45050 | 45100 | 45250 | 45050 | 339 |
| 267 | 20230821 | 140700 | 18410710150 | 45050 | 45100 | 45100 | 45050 | 164 |
| 268 | 20230821 | 140600 | 18403321850 | 45050 | 45100 | 45100 | 45050 | 63 |
| 269 | 20230821 | 140500 | 18400483650 | 45050 | 45050 | 45050 | 45000 | 89 |
| 270 | 20230821 | 140400 | 18396475450 | 45050 | 45000 | 45100 | 45000 | 754 |
| 271 | 20230821 | 140300 | 18362537350 | 45000 | 45050 | 45100 | 45000 | 182 |
| 272 | 20230821 | 140200 | 18354338250 | 45050 | 45050 | 45100 | 45050 | 440 |
| 273 | 20230821 | 140100 | 18334515500 | 45150 | 45150 | 45150 | 45050 | 652 |
| 274 | 20230821 | 140000 | 18305084250 | 45150 | 45050 | 45200 | 45050 | 82 |
| 275 | 20230821 | 135900 | 18301382050 | 45200 | 45100 | 45250 | 45000 | 352 |
| 276 | 20230821 | 135800 | 18285507050 | 45100 | 45100 | 45250 | 45100 | 76 |
| 277 | 20230821 | 135700 | 18282076450 | 45100 | 45050 | 45100 | 45000 | 808 |
| 278 | 20230821 | 135600 | 18245710200 | 45050 | 45050 | 45100 | 45050 | 340 |
| 279 | 20230821 | 135500 | 18230392700 | 45100 | 45250 | 45250 | 45100 | 1433 |
| 280 | 20230821 | 135400 | 18165693050 | 45050 | 45200 | 45200 | 45050 | 1257 |
| 281 | 20230821 | 135300 | 18108960000 | 45250 | 45250 | 45300 | 45200 | 99 |
| 282 | 20230821 | 135200 | 18104481400 | 45250 | 45300 | 45300 | 45200 | 262 |
| 283 | 20230821 | 135100 | 18092616700 | 45300 | 45200 | 45300 | 45200 | 319 |
| 284 | 20230821 | 135000 | 18078195350 | 45250 | 45050 | 45250 | 45050 | 259 |
| 285 | 20230821 | 134900 | 18066510450 | 45050 | 45300 | 45300 | 45000 | 1617 |
| 286 | 20230821 | 134800 | 17993526650 | 45300 | 45300 | 45300 | 45300 | 27 |
| 287 | 20230821 | 134700 | 17992303550 | 45350 | 45350 | 45350 | 45300 | 92 |
| 288 | 20230821 | 134600 | 17988132700 | 45350 | 45300 | 45350 | 45250 | 404 |
| 289 | 20230821 | 134500 | 17969814550 | 45300 | 45300 | 45300 | 45250 | 187 |
| 290 | 20230821 | 134400 | 17961344550 | 45300 | 45200 | 45300 | 45200 | 447 |
| 291 | 20230821 | 134300 | 17941123950 | 45150 | 45200 | 45250 | 45150 | 626 |
| 292 | 20230821 | 134200 | 17912837100 | 45250 | 45400 | 45400 | 45250 | 2361 |
| 293 | 20230821 | 134100 | 17805803950 | 45450 | 45400 | 45450 | 45400 | 49 |
| 294 | 20230821 | 134000 | 17803578900 | 45400 | 45400 | 45400 | 45400 | 23 |
| 295 | 20230821 | 133900 | 17802534700 | 45400 | 45500 | 45500 | 45400 | 415 |
| 296 | 20230821 | 133800 | 17783672850 | 45500 | 45450 | 45500 | 45450 | 57 |
| 297 | 20230821 | 133700 | 17781081100 | 45450 | 45350 | 45500 | 45350 | 529 |
| 298 | 20230821 | 133600 | 17757038700 | 45400 | 45400 | 45400 | 45350 | 444 |
| 299 | 20230821 | 133500 | 17736882450 | 45400 | 45450 | 45450 | 45400 | 207 |
| 300 | 20230821 | 133400 | 17727479000 | 45400 | 45450 | 45450 | 45400 | 161 |
| 301 | 20230821 | 133300 | 17720163450 | 45450 | 45450 | 45450 | 45350 | 448 |
| 302 | 20230821 | 133200 | 17699824850 | 45400 | 45400 | 45400 | 45400 | 42 |
| 303 | 20230821 | 133100 | 17697918050 | 45400 | 45400 | 45400 | 45400 | 46 |
| 304 | 20230821 | 133000 | 17695829650 | 45450 | 45400 | 45450 | 45350 | 214 |
| 305 | 20230821 | 132900 | 17686117050 | 45350 | 45400 | 45400 | 45350 | 46 |
| 306 | 20230821 | 132800 | 17684029650 | 45400 | 45400 | 45400 | 45350 | 121 |
| 307 | 20230821 | 132700 | 17678538150 | 45400 | 45450 | 45450 | 45400 | 510 |
| 308 | 20230821 | 132600 | 17655374800 | 45500 | 45450 | 45500 | 45450 | 278 |
| 309 | 20230821 | 132500 | 17642739550 | 45400 | 45350 | 45400 | 45300 | 1061 |
| 310 | 20230821 | 132400 | 17594643000 | 45350 | 45400 | 45450 | 45300 | 2091 |
| 311 | 20230821 | 132300 | 17499809050 | 45400 | 45400 | 45400 | 45400 | 262 |
| 312 | 20230821 | 132200 | 17487914250 | 45400 | 45400 | 45450 | 45400 | 572 |
| 313 | 20230821 | 132100 | 17461941850 | 45450 | 45450 | 45450 | 45400 | 378 |
| 314 | 20230821 | 132000 | 17444776000 | 45450 | 45450 | 45500 | 45450 | 413 |
| 315 | 20230821 | 131900 | 17426004950 | 45450 | 45500 | 45500 | 45450 | 128 |
| 316 | 20230821 | 131800 | 17420186050 | 45450 | 45450 | 45450 | 45450 | 7 |
| 317 | 20230821 | 131700 | 17419867900 | 45400 | 45450 | 45500 | 45400 | 174 |
| 318 | 20230821 | 131600 | 17411961100 | 45500 | 45400 | 45500 | 45400 | 23 |
| 319 | 20230821 | 131500 | 17410915850 | 45400 | 45400 | 45500 | 45400 | 47 |
| 320 | 20230821 | 131400 | 17408780150 | 45500 | 45400 | 45500 | 45350 | 150 |
| 321 | 20230821 | 131300 | 17401971800 | 45400 | 45400 | 45400 | 45350 | 44 |
| 322 | 20230821 | 131200 | 17399974250 | 45400 | 45450 | 45450 | 45400 | 233 |
| 323 | 20230821 | 131100 | 17389393500 | 45450 | 45400 | 45450 | 45400 | 784 |
| 324 | 20230821 | 131000 | 17353799550 | 45450 | 45450 | 45450 | 45450 | 99 |
| 325 | 20230821 | 130900 | 17349300000 | 45450 | 45450 | 45500 | 45450 | 142 |
| 326 | 20230821 | 130800 | 17342845600 | 45500 | 45450 | 45500 | 45400 | 129 |
| 327 | 20230821 | 130700 | 17336983750 | 45450 | 45450 | 45450 | 45400 | 695 |
| 328 | 20230821 | 130600 | 17305423000 | 45400 | 45500 | 45600 | 45400 | 323 |
| 329 | 20230821 | 130500 | 17290735650 | 45500 | 45700 | 45750 | 45500 | 636 |
| 330 | 20230821 | 130400 | 17261752300 | 45700 | 45600 | 45750 | 45550 | 248 |
| 331 | 20230821 | 130300 | 17250424400 | 45550 | 45550 | 45650 | 45550 | 56 |
| 332 | 20230821 | 130200 | 17247872900 | 45600 | 45850 | 45850 | 45450 | 1546 |
| 333 | 20230821 | 130100 | 17177401000 | 45900 | 45950 | 45950 | 45900 | 112 |
| 334 | 20230821 | 130000 | 17172259500 | 45950 | 45950 | 46000 | 45750 | 252 |
| 335 | 20230821 | 125900 | 17160674600 | 46000 | 45750 | 46000 | 45650 | 1362 |
| 336 | 20230821 | 125800 | 17098307800 | 45700 | 45750 | 45750 | 45600 | 503 |
| 337 | 20230821 | 125700 | 17075366200 | 45700 | 45750 | 45800 | 45700 | 253 |
| 338 | 20230821 | 125600 | 17063796100 | 45800 | 45600 | 45850 | 45600 | 1133 |
| 339 | 20230821 | 125500 | 17011993850 | 45600 | 45600 | 45600 | 45500 | 55 |
| 340 | 20230821 | 125400 | 17009490100 | 45500 | 45600 | 45600 | 45500 | 1260 |
| 341 | 20230821 | 125300 | 16952099000 | 45600 | 45650 | 45650 | 45600 | 214 |
| 342 | 20230821 | 125200 | 16942335350 | 45650 | 45650 | 45650 | 45600 | 288 |
| 343 | 20230821 | 125100 | 16929188200 | 45600 | 45650 | 45650 | 45600 | 130 |
| 344 | 20230821 | 125000 | 16923256650 | 45650 | 45500 | 45650 | 45500 | 43 |
| 345 | 20230821 | 124900 | 16921296050 | 45600 | 45550 | 45600 | 45500 | 126 |
| 346 | 20230821 | 124800 | 16915561700 | 45500 | 45550 | 45700 | 45500 | 168 |
| 347 | 20230821 | 124700 | 16907914350 | 45550 | 45500 | 45750 | 45500 | 216 |
| 348 | 20230821 | 124600 | 16898079300 | 45800 | 45750 | 45800 | 45300 | 2729 |
| 349 | 20230821 | 124500 | 16773939000 | 45750 | 45800 | 45800 | 45750 | 90 |
| 350 | 20230821 | 124400 | 16769821250 | 45800 | 45850 | 45850 | 45800 | 225 |
| 351 | 20230821 | 124300 | 16759516000 | 45800 | 45850 | 45900 | 45800 | 131 |
| 352 | 20230821 | 124200 | 16753514300 | 45850 | 45850 | 45900 | 45850 | 191 |
| 353 | 20230821 | 124100 | 16744755850 | 45850 | 45800 | 45850 | 45800 | 37 |
| 354 | 20230821 | 124000 | 16743061000 | 45800 | 45800 | 45800 | 45800 | 242 |
| 355 | 20230821 | 123900 | 16731977400 | 45700 | 45700 | 45750 | 45700 | 1873 |
| 356 | 20230821 | 123800 | 16646376300 | 45700 | 45800 | 45800 | 45700 | 224 |
| 357 | 20230821 | 123700 | 16636129300 | 45800 | 45900 | 45900 | 45800 | 1086 |
| 358 | 20230821 | 123600 | 16586361700 | 45800 | 45900 | 45900 | 45800 | 984 |
| 359 | 20230821 | 123500 | 16541237300 | 45900 | 45800 | 45900 | 45750 | 292 |
| 360 | 20230821 | 123400 | 16527861700 | 45750 | 45700 | 45850 | 45700 | 128 |
| 361 | 20230821 | 123300 | 16522001900 | 45700 | 45750 | 45800 | 45700 | 745 |
| 362 | 20230821 | 123200 | 16487923950 | 45800 | 46000 | 46000 | 45800 | 1412 |
| 363 | 20230821 | 123100 | 16423137100 | 46000 | 46050 | 46100 | 46000 | 712 |
| 364 | 20230821 | 123000 | 16390358500 | 46050 | 46150 | 46200 | 46050 | 1062 |
| 365 | 20230821 | 122900 | 16341400100 | 46150 | 46150 | 46200 | 46100 | 711 |
| 366 | 20230821 | 122800 | 16308586750 | 46150 | 46300 | 46300 | 46150 | 818 |
| 367 | 20230821 | 122700 | 16270789900 | 46200 | 46300 | 46300 | 46200 | 1316 |
| 368 | 20230821 | 122600 | 16209925650 | 46250 | 46350 | 46400 | 46200 | 1066 |
| 369 | 20230821 | 122500 | 16160598350 | 46250 | 46300 | 46400 | 46250 | 2841 |
| 370 | 20230821 | 122400 | 16029025050 | 46300 | 46200 | 46300 | 46200 | 1486 |
| 371 | 20230821 | 122300 | 15960283500 | 46200 | 46100 | 46200 | 46100 | 766 |
| 372 | 20230821 | 122200 | 15924902300 | 46150 | 45850 | 46200 | 45850 | 6690 |
| 373 | 20230821 | 122100 | 15617080350 | 45900 | 45900 | 45900 | 45850 | 112 |
| 374 | 20230821 | 122000 | 15611940050 | 45900 | 45950 | 45950 | 45900 | 186 |
| 375 | 20230821 | 121900 | 15603400950 | 45900 | 45900 | 45950 | 45850 | 965 |
| 376 | 20230821 | 121800 | 15559133450 | 45900 | 45900 | 45900 | 45850 | 301 |
| 377 | 20230821 | 121700 | 15545317600 | 45850 | 45800 | 45900 | 45800 | 456 |
| 378 | 20230821 | 121600 | 15524402650 | 45800 | 45850 | 45950 | 45800 | 1657 |
| 379 | 20230821 | 121500 | 15448369700 | 45850 | 45800 | 45850 | 45800 | 272 |
| 380 | 20230821 | 121400 | 15435900850 | 45800 | 45850 | 45900 | 45800 | 430 |
| 381 | 20230821 | 121300 | 15416182550 | 45850 | 45950 | 45950 | 45750 | 2481 |
| 382 | 20230821 | 121200 | 15302371450 | 45900 | 45850 | 45900 | 45800 | 2552 |
| 383 | 20230821 | 121100 | 15185277600 | 45850 | 45800 | 45900 | 45800 | 1852 |
| 384 | 20230821 | 121000 | 15100399000 | 45800 | 45800 | 45800 | 45750 | 402 |
| 385 | 20230821 | 120900 | 15081987850 | 45800 | 45750 | 45800 | 45700 | 1075 |
| 386 | 20230821 | 120800 | 15032779150 | 45750 | 45750 | 45750 | 45700 | 340 |
| 387 | 20230821 | 120700 | 15017232400 | 45700 | 45800 | 45800 | 45700 | 462 |
| 388 | 20230821 | 120600 | 14996097450 | 45800 | 45550 | 45800 | 45550 | 4167 |
| 389 | 20230821 | 120500 | 14805675050 | 45550 | 45350 | 45600 | 45350 | 1363 |
| 390 | 20230821 | 120400 | 14743628350 | 45450 | 45400 | 45450 | 45350 | 11 |
| 391 | 20230821 | 120300 | 14743129350 | 45350 | 45450 | 45500 | 45300 | 2291 |
| 392 | 20230821 | 120200 | 14639223800 | 45450 | 45500 | 45500 | 45400 | 114 |
| 393 | 20230821 | 120100 | 14634039050 | 45500 | 45400 | 45500 | 45400 | 258 |
| 394 | 20230821 | 120000 | 14622301750 | 45400 | 45450 | 45500 | 45400 | 308 |
| 395 | 20230821 | 115900 | 14608315950 | 45500 | 45500 | 45500 | 45400 | 383 |
| 396 | 20230821 | 115800 | 14590893600 | 45500 | 45450 | 45500 | 45400 | 454 |
| 397 | 20230821 | 115700 | 14570264200 | 45450 | 45400 | 45500 | 45400 | 516 |
| 398 | 20230821 | 115600 | 14546810700 | 45400 | 45400 | 45450 | 45350 | 220 |
| 399 | 20230821 | 115500 | 14536822350 | 45400 | 45400 | 45450 | 45350 | 183 |
| 400 | 20230821 | 115400 | 14528516350 | 45400 | 45400 | 45400 | 45300 | 369 |
| 401 | 20230821 | 115300 | 14511778650 | 45400 | 45500 | 45500 | 45350 | 813 |
| 402 | 20230821 | 115200 | 14474850500 | 45500 | 45550 | 45550 | 45450 | 907 |
| 403 | 20230821 | 115100 | 14433577100 | 45550 | 45400 | 45600 | 45400 | 2080 |
| 404 | 20230821 | 115000 | 14338909400 | 45400 | 45400 | 45500 | 45400 | 1774 |
| 405 | 20230821 | 114900 | 14258304900 | 45400 | 45300 | 45400 | 45300 | 1133 |
| 406 | 20230821 | 114800 | 14206899000 | 45350 | 45300 | 45350 | 45250 | 114 |
| 407 | 20230821 | 114700 | 14201734350 | 45250 | 45300 | 45300 | 45250 | 178 |
| 408 | 20230821 | 114600 | 14193673300 | 45300 | 45350 | 45350 | 45200 | 84 |
| 409 | 20230821 | 114500 | 14189870350 | 45350 | 45050 | 45350 | 45050 | 1857 |
| 410 | 20230821 | 114400 | 14105920600 | 45050 | 45050 | 45150 | 45050 | 348 |
| 411 | 20230821 | 114300 | 14090237700 | 45050 | 45100 | 45150 | 45050 | 160 |
| 412 | 20230821 | 114200 | 14083026550 | 45100 | 45100 | 45100 | 45050 | 558 |
| 413 | 20230821 | 114100 | 14057861100 | 45100 | 45250 | 45250 | 45100 | 412 |
| 414 | 20230821 | 114000 | 14039234850 | 45250 | 45100 | 45250 | 45050 | 962 |
| 415 | 20230821 | 113900 | 13995806800 | 45100 | 45200 | 45200 | 45100 | 108 |
| 416 | 20230821 | 113800 | 13990933150 | 45200 | 45200 | 45250 | 45200 | 259 |
| 417 | 20230821 | 113700 | 13979222250 | 45200 | 45250 | 45250 | 45200 | 495 |
| 418 | 20230821 | 113600 | 13956836850 | 45200 | 45200 | 45300 | 45200 | 559 |
| 419 | 20230821 | 113500 | 13931544800 | 45200 | 45200 | 45200 | 45100 | 408 |
| 420 | 20230821 | 113400 | 13913110850 | 45100 | 45100 | 45150 | 45100 | 553 |
| 421 | 20230821 | 113300 | 13888144600 | 45150 | 45100 | 45150 | 45050 | 494 |
| 422 | 20230821 | 113200 | 13865870300 | 45150 | 44950 | 45150 | 44950 | 206 |
| 423 | 20230821 | 113100 | 13856579500 | 45100 | 44900 | 45100 | 44900 | 861 |
| 424 | 20230821 | 113000 | 13817862000 | 44900 | 44950 | 44950 | 44900 | 330 |
| 425 | 20230821 | 112900 | 13803044700 | 44900 | 44900 | 44950 | 44900 | 75 |
| 426 | 20230821 | 112800 | 13799675500 | 44900 | 44900 | 44950 | 44800 | 481 |
| 427 | 20230821 | 112700 | 13778074900 | 44850 | 44950 | 44950 | 44800 | 456 |
| 428 | 20230821 | 112600 | 13757602000 | 45000 | 45100 | 45100 | 45000 | 213 |
| 429 | 20230821 | 112500 | 13748002550 | 45100 | 44900 | 45200 | 44900 | 4640 |
| 430 | 20230821 | 112400 | 13538956650 | 44800 | 44550 | 44800 | 44550 | 1704 |
| 431 | 20230821 | 112300 | 13462809300 | 44550 | 44600 | 44600 | 44550 | 209 |
| 432 | 20230821 | 112200 | 13453488300 | 44600 | 44650 | 44650 | 44600 | 1204 |
| 433 | 20230821 | 112100 | 13399737500 | 44650 | 44700 | 44700 | 44650 | 361 |
| 434 | 20230821 | 112000 | 13383608150 | 44700 | 44750 | 44750 | 44650 | 227 |
| 435 | 20230821 | 111900 | 13373457400 | 44700 | 44650 | 44750 | 44650 | 1040 |
| 436 | 20230821 | 111800 | 13326973150 | 44700 | 44700 | 44750 | 44650 | 666 |
| 437 | 20230821 | 111700 | 13297203900 | 44750 | 44750 | 45000 | 44700 | 1472 |
| 438 | 20230821 | 111600 | 13231167150 | 44700 | 44700 | 44700 | 44650 | 832 |
| 439 | 20230821 | 111500 | 13193990500 | 44700 | 44700 | 44700 | 44700 | 168 |
| 440 | 20230821 | 111400 | 13186480900 | 44750 | 44750 | 44800 | 44700 | 1100 |
| 441 | 20230821 | 111300 | 13137263900 | 44750 | 44800 | 44800 | 44750 | 418 |
| 442 | 20230821 | 111200 | 13118557450 | 44800 | 44850 | 44850 | 44800 | 244 |
| 443 | 20230821 | 111100 | 13107623150 | 44850 | 44900 | 44950 | 44800 | 799 |
| 444 | 20230821 | 111000 | 13071775050 | 44900 | 44900 | 44950 | 44900 | 457 |
| 445 | 20230821 | 110900 | 13051237850 | 44900 | 44750 | 44950 | 44750 | 1251 |
| 446 | 20230821 | 110800 | 12995121750 | 44700 | 44600 | 44750 | 44600 | 553 |
| 447 | 20230821 | 110700 | 12970414300 | 44600 | 44600 | 44650 | 44600 | 134 |
| 448 | 20230821 | 110600 | 12964437800 | 44600 | 44650 | 44650 | 44550 | 543 |
| 449 | 20230821 | 110500 | 12940217500 | 44650 | 44600 | 44650 | 44500 | 1781 |
| 450 | 20230821 | 110400 | 12860820750 | 44550 | 44400 | 44600 | 44400 | 1750 |
| 451 | 20230821 | 110300 | 12782976800 | 44400 | 44450 | 44550 | 44400 | 1442 |
| 452 | 20230821 | 110200 | 12718834350 | 44450 | 44500 | 44500 | 44400 | 2179 |
| 453 | 20230821 | 110100 | 12621982950 | 44500 | 44550 | 44600 | 44500 | 182 |
| 454 | 20230821 | 110000 | 12613880350 | 44500 | 44550 | 44600 | 44500 | 720 |
| 455 | 20230821 | 105900 | 12581818000 | 44550 | 44600 | 44650 | 44550 | 811 |
| 456 | 20230821 | 105800 | 12545660050 | 44600 | 44550 | 44650 | 44550 | 911 |
| 457 | 20230821 | 105700 | 12505036200 | 44650 | 44550 | 44650 | 44550 | 368 |
| 458 | 20230821 | 105600 | 12488634600 | 44550 | 44450 | 44800 | 44400 | 1173 |
| 459 | 20230821 | 105500 | 12436310500 | 44450 | 44450 | 44550 | 44450 | 1169 |
| 460 | 20230821 | 105400 | 12384316850 | 44550 | 44600 | 44600 | 44450 | 2296 |
| 461 | 20230821 | 105300 | 12282146450 | 44550 | 44750 | 44750 | 44550 | 442 |
| 462 | 20230821 | 105200 | 12262414950 | 44750 | 44700 | 44800 | 44700 | 1033 |
| 463 | 20230821 | 105100 | 12216194300 | 44850 | 45050 | 45100 | 44650 | 3720 |
| 464 | 20230821 | 105000 | 12049300200 | 45100 | 45000 | 45100 | 45000 | 735 |
| 465 | 20230821 | 104900 | 12016170950 | 45000 | 44850 | 45000 | 44850 | 606 |
| 466 | 20230821 | 104800 | 11988942550 | 44850 | 44750 | 44850 | 44700 | 726 |
| 467 | 20230821 | 104700 | 11956422100 | 44700 | 44700 | 44700 | 44700 | 151 |
| 468 | 20230821 | 104600 | 11949672400 | 44700 | 44750 | 44750 | 44650 | 186 |
| 469 | 20230821 | 104500 | 11941363450 | 44750 | 44700 | 44800 | 44650 | 482 |
| 470 | 20230821 | 104400 | 11919823050 | 44700 | 44700 | 44750 | 44650 | 357 |
| 471 | 20230821 | 104300 | 11903866450 | 44700 | 44700 | 44750 | 44650 | 274 |
| 472 | 20230821 | 104200 | 11891625650 | 44700 | 44750 | 44800 | 44650 | 577 |
| 473 | 20230821 | 104100 | 11865833450 | 44700 | 44650 | 44750 | 44650 | 1195 |
| 474 | 20230821 | 104000 | 11812449800 | 44500 | 44500 | 44600 | 44500 | 114 |
| 475 | 20230821 | 103900 | 11807366800 | 44600 | 44500 | 44600 | 44450 | 1062 |
| 476 | 20230821 | 103800 | 11760074050 | 44500 | 44650 | 44650 | 44500 | 1084 |
| 477 | 20230821 | 103700 | 11711800100 | 44650 | 44650 | 44650 | 44600 | 240 |
| 478 | 20230821 | 103600 | 11701084550 | 44600 | 44700 | 44700 | 44550 | 573 |
| 479 | 20230821 | 103500 | 11675540350 | 44650 | 44450 | 44650 | 44400 | 3235 |
| 480 | 20230821 | 103400 | 11531575250 | 44500 | 44450 | 44500 | 44350 | 2136 |
| 481 | 20230821 | 103300 | 11436672950 | 44450 | 44600 | 44650 | 44450 | 3106 |
| 482 | 20230821 | 103200 | 11298297450 | 44600 | 44650 | 44650 | 44600 | 1890 |
| 483 | 20230821 | 103100 | 11213983700 | 44650 | 44700 | 44700 | 44650 | 711 |
| 484 | 20230821 | 103000 | 11182230650 | 44700 | 44750 | 44750 | 44700 | 388 |
| 485 | 20230821 | 102900 | 11164880600 | 44800 | 44750 | 44800 | 44750 | 511 |
| 486 | 20230821 | 102800 | 11142010250 | 44650 | 44600 | 44700 | 44500 | 631 |
| 487 | 20230821 | 102700 | 11113862300 | 44600 | 44700 | 44700 | 44500 | 2377 |
| 488 | 20230821 | 102600 | 11007986250 | 44700 | 44700 | 44700 | 44650 | 329 |
| 489 | 20230821 | 102500 | 10993291450 | 44700 | 44750 | 44800 | 44700 | 1046 |
| 490 | 20230821 | 102400 | 10946472500 | 44750 | 44850 | 44900 | 44750 | 791 |
| 491 | 20230821 | 102300 | 10911043900 | 44850 | 44850 | 44900 | 44850 | 745 |
| 492 | 20230821 | 102200 | 10877629850 | 44850 | 44850 | 44850 | 44850 | 191 |
| 493 | 20230821 | 102100 | 10869063500 | 45000 | 44700 | 45000 | 44650 | 571 |
| 494 | 20230821 | 102000 | 10843445400 | 44750 | 44600 | 44800 | 44500 | 1946 |
| 495 | 20230821 | 101900 | 10756717850 | 44600 | 44850 | 44850 | 44550 | 3749 |
| 496 | 20230821 | 101800 | 10589211100 | 44850 | 44850 | 45000 | 44800 | 1446 |
| 497 | 20230821 | 101700 | 10524328250 | 44900 | 44900 | 44900 | 44850 | 382 |
| 498 | 20230821 | 101600 | 10507188300 | 44900 | 45000 | 45000 | 44900 | 1830 |
| 499 | 20230821 | 101500 | 10424958350 | 45000 | 45050 | 45100 | 44950 | 947 |
| 500 | 20230821 | 101400 | 10382325500 | 45100 | 45000 | 45100 | 45000 | 821 |
| 501 | 20230821 | 101300 | 10345341200 | 45000 | 45000 | 45000 | 44950 | 1114 |
| 502 | 20230821 | 101200 | 10295247050 | 45000 | 45100 | 45150 | 44950 | 2460 |
| 503 | 20230821 | 101100 | 10184502300 | 45100 | 45250 | 45300 | 45100 | 5041 |
| 504 | 20230821 | 101000 | 9956917250 | 45250 | 45200 | 45300 | 45200 | 450 |
| 505 | 20230821 | 100900 | 9936557350 | 45250 | 45250 | 45250 | 45200 | 437 |
| 506 | 20230821 | 100800 | 9916803350 | 45200 | 45200 | 45500 | 45200 | 410 |
| 507 | 20230821 | 100700 | 9898255550 | 45200 | 45150 | 45200 | 45100 | 1271 |
| 508 | 20230821 | 100600 | 9840857800 | 45150 | 45150 | 45200 | 45100 | 726 |
| 509 | 20230821 | 100500 | 9808081250 | 45150 | 45150 | 45200 | 45150 | 649 |
| 510 | 20230821 | 100400 | 9778778850 | 45150 | 45150 | 45200 | 45150 | 417 |
| 511 | 20230821 | 100300 | 9759943800 | 45150 | 45150 | 45250 | 45150 | 2172 |
| 512 | 20230821 | 100200 | 9661809150 | 45200 | 45150 | 45200 | 45150 | 1151 |
| 513 | 20230821 | 100100 | 9609812500 | 45150 | 45300 | 45300 | 45150 | 825 |
| 514 | 20230821 | 100000 | 9572512400 | 45300 | 45400 | 45550 | 45300 | 777 |
| 515 | 20230821 | 095900 | 9537249200 | 45400 | 45400 | 45550 | 45350 | 349 |
| 516 | 20230821 | 095800 | 9521394300 | 45500 | 45450 | 45500 | 45350 | 220 |
| 517 | 20230821 | 095700 | 9511401700 | 45500 | 45650 | 45700 | 45500 | 532 |
| 518 | 20230821 | 095600 | 9487160200 | 45700 | 45600 | 45750 | 45600 | 1668 |
| 519 | 20230821 | 095500 | 9411008050 | 45600 | 45250 | 45600 | 45250 | 1851 |
| 520 | 20230821 | 095400 | 9326766100 | 45400 | 45250 | 45400 | 45150 | 3030 |
| 521 | 20230821 | 095300 | 9189364100 | 45150 | 45150 | 45200 | 45150 | 609 |
| 522 | 20230821 | 095200 | 9161851250 | 45150 | 45100 | 45200 | 45100 | 2618 |
| 523 | 20230821 | 095100 | 9043652000 | 45100 | 45200 | 45200 | 45100 | 2017 |
| 524 | 20230821 | 095000 | 8952556900 | 45200 | 45200 | 45250 | 45200 | 814 |
| 525 | 20230821 | 094900 | 8915759550 | 45200 | 45250 | 45250 | 45200 | 610 |
| 526 | 20230821 | 094800 | 8888171800 | 45250 | 45300 | 45300 | 45250 | 110 |
| 527 | 20230821 | 094700 | 8883191250 | 45250 | 45200 | 45250 | 45200 | 392 |
| 528 | 20230821 | 094600 | 8865466700 | 45200 | 45450 | 45450 | 45150 | 1826 |
| 529 | 20230821 | 094500 | 8782522300 | 45450 | 45350 | 45500 | 45150 | 2050 |
| 530 | 20230821 | 094400 | 8689527800 | 45200 | 45350 | 45450 | 45200 | 2514 |
| 531 | 20230821 | 094300 | 8575553350 | 45350 | 45500 | 45500 | 45350 | 596 |
| 532 | 20230821 | 094200 | 8548498200 | 45350 | 45400 | 45550 | 45300 | 1568 |
| 533 | 20230821 | 094100 | 8477311650 | 45350 | 45200 | 45400 | 45200 | 738 |
| 534 | 20230821 | 094000 | 8443891850 | 45200 | 45250 | 45250 | 45150 | 183 |
| 535 | 20230821 | 093900 | 8435624250 | 45150 | 44950 | 45300 | 44950 | 2405 |
| 536 | 20230821 | 093800 | 8327346100 | 45000 | 44950 | 45000 | 44950 | 1705 |
| 537 | 20230821 | 093700 | 8250705800 | 44950 | 45100 | 45100 | 44950 | 1572 |
| 538 | 20230821 | 093600 | 8179938100 | 45050 | 45150 | 45150 | 45050 | 386 |
| 539 | 20230821 | 093500 | 8162534500 | 45150 | 45000 | 45150 | 45000 | 495 |
| 540 | 20230821 | 093400 | 8140249850 | 45000 | 45000 | 45050 | 45000 | 985 |
| 541 | 20230821 | 093300 | 8095909650 | 45000 | 45100 | 45100 | 45000 | 2591 |
| 542 | 20230821 | 093200 | 7979206600 | 45100 | 45400 | 45400 | 45100 | 1718 |
| 543 | 20230821 | 093100 | 7901564200 | 45400 | 45400 | 45450 | 45250 | 1285 |
| 544 | 20230821 | 093000 | 7843259400 | 45350 | 45950 | 45950 | 45150 | 8925 |
| 545 | 20230821 | 092900 | 7437398500 | 45900 | 45500 | 46000 | 45450 | 5171 |
| 546 | 20230821 | 092800 | 7200841500 | 45450 | 45500 | 45500 | 45350 | 316 |
| 547 | 20230821 | 092700 | 7186487600 | 45350 | 45600 | 45600 | 45350 | 1395 |
| 548 | 20230821 | 092600 | 7123132150 | 45600 | 45450 | 45600 | 45300 | 766 |
| 549 | 20230821 | 092500 | 7088309400 | 45550 | 45100 | 45650 | 45100 | 4696 |
| 550 | 20230821 | 092400 | 6875835950 | 45100 | 45500 | 45650 | 45100 | 3141 |
| 551 | 20230821 | 092300 | 6733582250 | 45700 | 45750 | 45800 | 45500 | 2199 |
| 552 | 20230821 | 092200 | 6633197250 | 45750 | 45800 | 46000 | 45500 | 10567 |
| 553 | 20230821 | 092100 | 6148465000 | 45800 | 45350 | 45800 | 45350 | 6619 |
| 554 | 20230821 | 092000 | 5846968450 | 45350 | 45200 | 45400 | 45200 | 2875 |
| 555 | 20230821 | 091900 | 5716735900 | 45400 | 45350 | 45550 | 45150 | 3648 |
| 556 | 20230821 | 091800 | 5551126900 | 45300 | 44850 | 45300 | 44800 | 5662 |
| 557 | 20230821 | 091700 | 5295893350 | 44900 | 45000 | 45350 | 44800 | 5143 |
| 558 | 20230821 | 091600 | 5064287600 | 45100 | 44500 | 45100 | 44500 | 3334 |
| 559 | 20230821 | 091500 | 4915094650 | 44500 | 44000 | 44750 | 43950 | 5593 |
| 560 | 20230821 | 091400 | 4667306950 | 43950 | 43900 | 44100 | 43850 | 4399 |
| 561 | 20230821 | 091300 | 4473947600 | 43900 | 43850 | 43950 | 43800 | 2851 |
| 562 | 20230821 | 091200 | 4348856550 | 43950 | 43900 | 44000 | 43750 | 3938 |
| 563 | 20230821 | 091100 | 4176166200 | 43800 | 44000 | 44000 | 43800 | 3439 |
| 564 | 20230821 | 091000 | 4025229600 | 44000 | 43850 | 44150 | 43800 | 4102 |
| 565 | 20230821 | 090900 | 3845084150 | 44050 | 44200 | 44300 | 43800 | 3471 |
| 566 | 20230821 | 090800 | 3692318550 | 44100 | 43850 | 44500 | 43700 | 8877 |
| 567 | 20230821 | 090700 | 3300670550 | 43850 | 44300 | 44300 | 43850 | 8344 |
| 568 | 20230821 | 090600 | 2933592950 | 44200 | 44200 | 44550 | 43900 | 2270 |
| 569 | 20230821 | 090500 | 2833211700 | 43950 | 43700 | 44250 | 43550 | 12875 |
| 570 | 20230821 | 090400 | 2269408450 | 43950 | 44500 | 44550 | 43650 | 14652 |
| 571 | 20230821 | 090300 | 1624807650 | 44500 | 44750 | 44800 | 44450 | 10201 |
| 572 | 20230821 | 090200 | 1169990500 | 44700 | 44950 | 45000 | 44600 | 3403 |
| 573 | 20230821 | 090100 | 1017822450 | 44650 | 44600 | 45000 | 44550 | 5747 |
| 574 | 20230821 | 090000 | 761408000 | 44600 | 45400 | 45400 | 44550 | 16773 |