31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 3 | 20230821 | 183500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20230821 | 183400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20230821 | 183300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20230821 | 183200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20230821 | 183100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20230821 | 183000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20230821 | 182900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20230821 | 182800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20230821 | 182700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20230821 | 182600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20230821 | 182500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20230821 | 182400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20230821 | 182300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20230821 | 182200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20230821 | 182100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20230821 | 182000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20230821 | 181900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20230821 | 181800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20230821 | 181700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20230821 | 181600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20230821 | 181500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20230821 | 181400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20230821 | 181300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20230821 | 181200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20230821 | 181100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20230821 | 181000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20230821 | 180900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20230821 | 180800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20230821 | 180700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20230821 | 180600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 33 | 20230821 | 180500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20230821 | 180400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20230821 | 180300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20230821 | 180200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20230821 | 180100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20230821 | 180000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20230821 | 175900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20230821 | 175800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20230821 | 175700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20230821 | 175600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20230821 | 175500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20230821 | 175400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20230821 | 175300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20230821 | 175200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20230821 | 175100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20230821 | 175000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20230821 | 174900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20230821 | 174800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20230821 | 174700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20230821 | 174600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20230821 | 174500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20230821 | 174400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20230821 | 174300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20230821 | 174200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20230821 | 174100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20230821 | 174000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20230821 | 173900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20230821 | 173800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20230821 | 173700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20230821 | 173600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 63 | 20230821 | 173500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20230821 | 173400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20230821 | 173300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20230821 | 173200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20230821 | 173100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20230821 | 173000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20230821 | 172900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20230821 | 172800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20230821 | 172700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20230821 | 172600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20230821 | 172500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20230821 | 172400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20230821 | 172300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20230821 | 172200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20230821 | 172100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20230821 | 172000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20230821 | 171900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20230821 | 171800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20230821 | 171700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20230821 | 171600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20230821 | 171500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20230821 | 171400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20230821 | 171300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20230821 | 171200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20230821 | 171100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20230821 | 171000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20230821 | 170900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20230821 | 170800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20230821 | 170700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20230821 | 170600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 93 | 20230821 | 170500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20230821 | 170400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20230821 | 170300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20230821 | 170200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20230821 | 170100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20230821 | 170000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20230821 | 165900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20230821 | 165800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20230821 | 165700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20230821 | 165600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20230821 | 165500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20230821 | 165400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20230821 | 165300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20230821 | 165200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20230821 | 165100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20230821 | 165000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20230821 | 164900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20230821 | 164800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20230821 | 164700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20230821 | 164600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20230821 | 164500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20230821 | 164400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20230821 | 164300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20230821 | 164200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20230821 | 164100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20230821 | 164000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20230821 | 163900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20230821 | 163800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20230821 | 163700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20230821 | 163600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 123 | 20230821 | 163500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20230821 | 163400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20230821 | 163300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20230821 | 163200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20230821 | 163100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20230821 | 163000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20230821 | 162900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20230821 | 162800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20230821 | 162700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20230821 | 162600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20230821 | 162500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20230821 | 162400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20230821 | 162300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20230821 | 162200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20230821 | 162100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20230821 | 162000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20230821 | 161900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20230821 | 161800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20230821 | 161700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20230821 | 161600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20230821 | 161500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20230821 | 161400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20230821 | 161300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20230821 | 161200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20230821 | 161100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20230821 | 161000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20230821 | 160900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20230821 | 160800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20230821 | 160700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20230821 | 160600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 153 | 20230821 | 160500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20230821 | 160400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20230821 | 160300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20230821 | 160200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20230821 | 160100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20230821 | 160000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20230821 | 155900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20230821 | 155800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20230821 | 155700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20230821 | 155600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20230821 | 155500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20230821 | 155400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20230821 | 155300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20230821 | 155200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20230821 | 155100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20230821 | 155000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20230821 | 154900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20230821 | 154800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20230821 | 154700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20230821 | 154600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20230821 | 154500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20230821 | 154400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20230821 | 154300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20230821 | 154200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20230821 | 154100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20230821 | 154000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20230821 | 153900 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20230821 | 153800 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20230821 | 153700 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20230821 | 153600 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 183 | 20230821 | 153500 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20230821 | 153400 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20230821 | 153300 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20230821 | 153200 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20230821 | 153100 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20230821 | 153000 | 9189162550 | 30450 | 30450 | 30450 | 30450 | 7546 |
| 189 | 20230821 | 152900 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 190 | 20230821 | 152800 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 191 | 20230821 | 152700 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 192 | 20230821 | 152600 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 193 | 20230821 | 152500 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 194 | 20230821 | 152400 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 195 | 20230821 | 152300 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 196 | 20230821 | 152200 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 197 | 20230821 | 152100 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 198 | 20230821 | 152000 | 8959386850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 199 | 20230821 | 151900 | 8959386850 | 30500 | 30550 | 30650 | 30500 | 2493 |
| 200 | 20230821 | 151800 | 8883230900 | 30650 | 30550 | 30650 | 30550 | 86 |
| 201 | 20230821 | 151700 | 8880597500 | 30600 | 30550 | 30650 | 30550 | 159 |
| 202 | 20230821 | 151600 | 8875731400 | 30600 | 30600 | 30650 | 30550 | 686 |
| 203 | 20230821 | 151500 | 8854722700 | 30600 | 30550 | 30600 | 30550 | 598 |
| 204 | 20230821 | 151400 | 8836424850 | 30550 | 30600 | 30650 | 30550 | 94 |
| 205 | 20230821 | 151300 | 8833550250 | 30600 | 30650 | 30650 | 30550 | 623 |
| 206 | 20230821 | 151200 | 8814463850 | 30650 | 30600 | 30650 | 30550 | 951 |
| 207 | 20230821 | 151100 | 8785371500 | 30550 | 30550 | 30600 | 30550 | 957 |
| 208 | 20230821 | 151000 | 8756101050 | 30600 | 30600 | 30600 | 30550 | 1114 |
| 209 | 20230821 | 150900 | 8722018800 | 30550 | 30600 | 30600 | 30550 | 423 |
| 210 | 20230821 | 150800 | 8709082050 | 30550 | 30600 | 30600 | 30550 | 95 |
| 211 | 20230821 | 150700 | 8706175850 | 30600 | 30600 | 30700 | 30550 | 1301 |
| 212 | 20230821 | 150600 | 8666391400 | 30600 | 30600 | 30700 | 30550 | 298 |
| 213 | 20230821 | 150500 | 8657269100 | 30600 | 30550 | 30700 | 30500 | 623 |
| 214 | 20230821 | 150400 | 8638208150 | 30550 | 30550 | 30600 | 30500 | 553 |
| 215 | 20230821 | 150300 | 8621308750 | 30550 | 30550 | 30650 | 30500 | 638 |
| 216 | 20230821 | 150200 | 8601798650 | 30550 | 30550 | 30600 | 30500 | 540 |
| 217 | 20230821 | 150100 | 8585294100 | 30550 | 30500 | 30600 | 30500 | 737 |
| 218 | 20230821 | 150000 | 8562780300 | 30550 | 30500 | 30550 | 30500 | 175 |
| 219 | 20230821 | 145900 | 8557436850 | 30500 | 30500 | 30650 | 30500 | 701 |
| 220 | 20230821 | 145800 | 8536026350 | 30500 | 30600 | 30600 | 30500 | 484 |
| 221 | 20230821 | 145700 | 8521248700 | 30550 | 30550 | 30650 | 30500 | 574 |
| 222 | 20230821 | 145600 | 8503703700 | 30550 | 30550 | 30600 | 30500 | 179 |
| 223 | 20230821 | 145500 | 8498240050 | 30550 | 30500 | 30650 | 30450 | 959 |
| 224 | 20230821 | 145400 | 8468974900 | 30550 | 30500 | 30550 | 30500 | 1048 |
| 225 | 20230821 | 145300 | 8436986850 | 30500 | 30550 | 30650 | 30500 | 987 |
| 226 | 20230821 | 145200 | 8406818150 | 30550 | 30650 | 30650 | 30500 | 554 |
| 227 | 20230821 | 145100 | 8389880250 | 30650 | 30550 | 30650 | 30500 | 973 |
| 228 | 20230821 | 145000 | 8360143700 | 30550 | 30650 | 30650 | 30500 | 1619 |
| 229 | 20230821 | 144900 | 8310652050 | 30650 | 30600 | 30650 | 30550 | 472 |
| 230 | 20230821 | 144800 | 8296191350 | 30600 | 30550 | 30650 | 30550 | 147 |
| 231 | 20230821 | 144700 | 8291694150 | 30650 | 30550 | 30650 | 30500 | 508 |
| 232 | 20230821 | 144600 | 8276151450 | 30500 | 30600 | 30650 | 30500 | 1150 |
| 233 | 20230821 | 144500 | 8241003500 | 30600 | 30650 | 30650 | 30550 | 1439 |
| 234 | 20230821 | 144400 | 8196969250 | 30700 | 30600 | 30700 | 30600 | 2164 |
| 235 | 20230821 | 144300 | 8130658350 | 30550 | 30550 | 30600 | 30550 | 199 |
| 236 | 20230821 | 144200 | 8124570050 | 30600 | 30600 | 30650 | 30550 | 973 |
| 237 | 20230821 | 144100 | 8094786800 | 30550 | 30550 | 30600 | 30550 | 173 |
| 238 | 20230821 | 144000 | 8089496150 | 30600 | 30600 | 30600 | 30500 | 382 |
| 239 | 20230821 | 143900 | 8077808000 | 30550 | 30550 | 30650 | 30500 | 1885 |
| 240 | 20230821 | 143800 | 8020194700 | 30600 | 30550 | 30600 | 30550 | 418 |
| 241 | 20230821 | 143700 | 8007405500 | 30550 | 30600 | 30600 | 30550 | 404 |
| 242 | 20230821 | 143600 | 7995053800 | 30550 | 30650 | 30700 | 30550 | 930 |
| 243 | 20230821 | 143500 | 7966568600 | 30650 | 30650 | 30750 | 30600 | 798 |
| 244 | 20230821 | 143400 | 7942102900 | 30650 | 30650 | 30700 | 30650 | 509 |
| 245 | 20230821 | 143300 | 7926479450 | 30700 | 30600 | 30700 | 30600 | 1617 |
| 246 | 20230821 | 143200 | 7876872900 | 30650 | 30650 | 30650 | 30600 | 653 |
| 247 | 20230821 | 143100 | 7856860100 | 30600 | 30700 | 30700 | 30600 | 600 |
| 248 | 20230821 | 143000 | 7838470600 | 30700 | 30600 | 30700 | 30600 | 728 |
| 249 | 20230821 | 142900 | 7816146900 | 30650 | 30600 | 30650 | 30600 | 357 |
| 250 | 20230821 | 142800 | 7805206000 | 30600 | 30650 | 30650 | 30600 | 336 |
| 251 | 20230821 | 142700 | 7794909600 | 30600 | 30550 | 30600 | 30550 | 452 |
| 252 | 20230821 | 142600 | 7781079000 | 30600 | 30650 | 30700 | 30550 | 1453 |
| 253 | 20230821 | 142500 | 7736595700 | 30650 | 30600 | 30700 | 30600 | 466 |
| 254 | 20230821 | 142400 | 7722313750 | 30650 | 30650 | 30650 | 30600 | 395 |
| 255 | 20230821 | 142300 | 7710208550 | 30650 | 30650 | 30650 | 30600 | 146 |
| 256 | 20230821 | 142200 | 7705737950 | 30650 | 30650 | 30650 | 30550 | 2080 |
| 257 | 20230821 | 142100 | 7642076000 | 30650 | 30650 | 30700 | 30600 | 560 |
| 258 | 20230821 | 142000 | 7624903000 | 30650 | 30650 | 30650 | 30600 | 216 |
| 259 | 20230821 | 141900 | 7618283950 | 30600 | 30650 | 30700 | 30600 | 612 |
| 260 | 20230821 | 141800 | 7599524750 | 30650 | 30600 | 30650 | 30600 | 296 |
| 261 | 20230821 | 141700 | 7590458150 | 30650 | 30650 | 30650 | 30600 | 882 |
| 262 | 20230821 | 141600 | 7563440600 | 30650 | 30600 | 30650 | 30600 | 123 |
| 263 | 20230821 | 141500 | 7559672000 | 30600 | 30600 | 30650 | 30600 | 332 |
| 264 | 20230821 | 141400 | 7549512350 | 30600 | 30550 | 30600 | 30550 | 216 |
| 265 | 20230821 | 141300 | 7542904000 | 30550 | 30550 | 30600 | 30500 | 375 |
| 266 | 20230821 | 141200 | 7531445500 | 30550 | 30650 | 30650 | 30500 | 1652 |
| 267 | 20230821 | 141100 | 7480919250 | 30600 | 30600 | 30650 | 30600 | 1022 |
| 268 | 20230821 | 141000 | 7449599450 | 30600 | 30650 | 30650 | 30600 | 453 |
| 269 | 20230821 | 140900 | 7435716150 | 30700 | 30650 | 30700 | 30650 | 405 |
| 270 | 20230821 | 140800 | 7423286350 | 30650 | 30700 | 30700 | 30550 | 1672 |
| 271 | 20230821 | 140700 | 7372095300 | 30700 | 30650 | 30750 | 30650 | 616 |
| 272 | 20230821 | 140600 | 7353174550 | 30700 | 30700 | 30700 | 30600 | 1430 |
| 273 | 20230821 | 140500 | 7309345000 | 30700 | 30700 | 30700 | 30650 | 376 |
| 274 | 20230821 | 140400 | 7297802850 | 30700 | 30700 | 30700 | 30650 | 290 |
| 275 | 20230821 | 140300 | 7288905050 | 30700 | 30700 | 30700 | 30650 | 476 |
| 276 | 20230821 | 140200 | 7274292000 | 30700 | 30700 | 30700 | 30650 | 379 |
| 277 | 20230821 | 140100 | 7262656900 | 30650 | 30650 | 30750 | 30650 | 1111 |
| 278 | 20230821 | 140000 | 7228541700 | 30650 | 30700 | 30700 | 30650 | 284 |
| 279 | 20230821 | 135900 | 7219831550 | 30700 | 30650 | 30700 | 30650 | 321 |
| 280 | 20230821 | 135800 | 7209981050 | 30650 | 30700 | 30700 | 30650 | 822 |
| 281 | 20230821 | 135700 | 7184775400 | 30700 | 30700 | 30700 | 30650 | 518 |
| 282 | 20230821 | 135600 | 7168873000 | 30700 | 30700 | 30700 | 30650 | 337 |
| 283 | 20230821 | 135500 | 7158527250 | 30700 | 30650 | 30700 | 30600 | 213 |
| 284 | 20230821 | 135400 | 7151994550 | 30650 | 30750 | 30750 | 30600 | 1018 |
| 285 | 20230821 | 135300 | 7120773350 | 30650 | 30700 | 30700 | 30650 | 288 |
| 286 | 20230821 | 135200 | 7111931950 | 30700 | 30650 | 30750 | 30650 | 470 |
| 287 | 20230821 | 135100 | 7097498500 | 30700 | 30700 | 30700 | 30650 | 158 |
| 288 | 20230821 | 135000 | 7092648100 | 30700 | 30750 | 30750 | 30650 | 2006 |
| 289 | 20230821 | 134900 | 7031069250 | 30750 | 30750 | 30750 | 30700 | 365 |
| 290 | 20230821 | 134800 | 7019845800 | 30750 | 30750 | 30750 | 30750 | 411 |
| 291 | 20230821 | 134700 | 7007207550 | 30700 | 30750 | 30750 | 30700 | 468 |
| 292 | 20230821 | 134600 | 6992816700 | 30750 | 30700 | 30750 | 30700 | 485 |
| 293 | 20230821 | 134500 | 6977905950 | 30750 | 30750 | 30750 | 30700 | 452 |
| 294 | 20230821 | 134400 | 6964010000 | 30750 | 30750 | 30750 | 30700 | 206 |
| 295 | 20230821 | 134300 | 6957675550 | 30750 | 30750 | 30750 | 30750 | 456 |
| 296 | 20230821 | 134200 | 6943653550 | 30750 | 30700 | 30750 | 30650 | 719 |
| 297 | 20230821 | 134100 | 6921569550 | 30700 | 30700 | 30700 | 30700 | 244 |
| 298 | 20230821 | 134000 | 6914078750 | 30700 | 30700 | 30700 | 30650 | 1052 |
| 299 | 20230821 | 133900 | 6881799650 | 30650 | 30700 | 30700 | 30650 | 212 |
| 300 | 20230821 | 133800 | 6875292700 | 30700 | 30700 | 30700 | 30700 | 180 |
| 301 | 20230821 | 133700 | 6869766700 | 30700 | 30700 | 30700 | 30650 | 402 |
| 302 | 20230821 | 133600 | 6857426350 | 30700 | 30650 | 30700 | 30600 | 255 |
| 303 | 20230821 | 133500 | 6849612050 | 30650 | 30700 | 30750 | 30650 | 814 |
| 304 | 20230821 | 133400 | 6824650500 | 30700 | 30650 | 30700 | 30650 | 1571 |
| 305 | 20230821 | 133300 | 6776440300 | 30700 | 30700 | 30700 | 30650 | 84 |
| 306 | 20230821 | 133200 | 6773861550 | 30650 | 30600 | 30650 | 30600 | 571 |
| 307 | 20230821 | 133100 | 6756381300 | 30600 | 30600 | 30600 | 30550 | 420 |
| 308 | 20230821 | 133000 | 6743530350 | 30550 | 30650 | 30700 | 30550 | 1293 |
| 309 | 20230821 | 132900 | 6703913850 | 30700 | 30650 | 30700 | 30650 | 352 |
| 310 | 20230821 | 132800 | 6693120150 | 30650 | 30700 | 30700 | 30600 | 976 |
| 311 | 20230821 | 132700 | 6663203050 | 30700 | 30650 | 30700 | 30650 | 302 |
| 312 | 20230821 | 132600 | 6653944100 | 30650 | 30600 | 30650 | 30600 | 358 |
| 313 | 20230821 | 132500 | 6642971650 | 30650 | 30600 | 30650 | 30600 | 139 |
| 314 | 20230821 | 132400 | 6638712350 | 30600 | 30600 | 30650 | 30600 | 416 |
| 315 | 20230821 | 132300 | 6625977450 | 30600 | 30600 | 30600 | 30550 | 309 |
| 316 | 20230821 | 132200 | 6616522100 | 30600 | 30600 | 30600 | 30600 | 125 |
| 317 | 20230821 | 132100 | 6612697100 | 30600 | 30600 | 30600 | 30550 | 264 |
| 318 | 20230821 | 132000 | 6604621200 | 30550 | 30550 | 30600 | 30550 | 102 |
| 319 | 20230821 | 131900 | 6601501300 | 30600 | 30600 | 30600 | 30600 | 164 |
| 320 | 20230821 | 131800 | 6596482900 | 30550 | 30600 | 30600 | 30550 | 346 |
| 321 | 20230821 | 131700 | 6585895400 | 30600 | 30600 | 30600 | 30600 | 54 |
| 322 | 20230821 | 131600 | 6584243000 | 30550 | 30550 | 30600 | 30550 | 482 |
| 323 | 20230821 | 131500 | 6569511350 | 30600 | 30550 | 30600 | 30550 | 310 |
| 324 | 20230821 | 131400 | 6560032700 | 30600 | 30600 | 30600 | 30550 | 212 |
| 325 | 20230821 | 131300 | 6553545900 | 30600 | 30550 | 30600 | 30550 | 219 |
| 326 | 20230821 | 131200 | 6546853800 | 30550 | 30550 | 30550 | 30550 | 799 |
| 327 | 20230821 | 131100 | 6522444350 | 30550 | 30600 | 30650 | 30450 | 1202 |
| 328 | 20230821 | 131000 | 6485792750 | 30600 | 30650 | 30650 | 30450 | 1669 |
| 329 | 20230821 | 130900 | 6434851100 | 30600 | 30550 | 30650 | 30550 | 604 |
| 330 | 20230821 | 130800 | 6416361500 | 30550 | 30600 | 30600 | 30550 | 169 |
| 331 | 20230821 | 130700 | 6411190150 | 30600 | 30600 | 30600 | 30600 | 161 |
| 332 | 20230821 | 130600 | 6406263550 | 30600 | 30600 | 30600 | 30550 | 201 |
| 333 | 20230821 | 130500 | 6400113450 | 30600 | 30600 | 30600 | 30600 | 227 |
| 334 | 20230821 | 130400 | 6393167250 | 30600 | 30600 | 30600 | 30600 | 161 |
| 335 | 20230821 | 130300 | 6388240650 | 30600 | 30550 | 30600 | 30500 | 751 |
| 336 | 20230821 | 130200 | 6365305400 | 30500 | 30550 | 30550 | 30500 | 202 |
| 337 | 20230821 | 130100 | 6359134350 | 30550 | 30550 | 30550 | 30500 | 106 |
| 338 | 20230821 | 130000 | 6355896200 | 30500 | 30600 | 30650 | 30500 | 885 |
| 339 | 20230821 | 125900 | 6328844250 | 30600 | 30550 | 30600 | 30500 | 253 |
| 340 | 20230821 | 125800 | 6321102950 | 30500 | 30550 | 30550 | 30500 | 243 |
| 341 | 20230821 | 125700 | 6313679350 | 30550 | 30500 | 30550 | 30500 | 357 |
| 342 | 20230821 | 125600 | 6302788300 | 30500 | 30500 | 30500 | 30450 | 21 |
| 343 | 20230821 | 125500 | 6302148300 | 30500 | 30500 | 30500 | 30450 | 294 |
| 344 | 20230821 | 125400 | 6293191350 | 30500 | 30450 | 30500 | 30450 | 24 |
| 345 | 20230821 | 125300 | 6292459750 | 30500 | 30500 | 30500 | 30450 | 104 |
| 346 | 20230821 | 125200 | 6289289650 | 30500 | 30450 | 30500 | 30450 | 168 |
| 347 | 20230821 | 125100 | 6284167550 | 30450 | 30500 | 30500 | 30450 | 179 |
| 348 | 20230821 | 125000 | 6278708150 | 30500 | 30400 | 30500 | 30400 | 1071 |
| 349 | 20230821 | 124900 | 6246132900 | 30400 | 30400 | 30400 | 30350 | 114 |
| 350 | 20230821 | 124800 | 6242668050 | 30400 | 30350 | 30400 | 30350 | 137 |
| 351 | 20230821 | 124700 | 6238507600 | 30400 | 30350 | 30400 | 30350 | 143 |
| 352 | 20230821 | 124600 | 6234165450 | 30400 | 30350 | 30400 | 30350 | 229 |
| 353 | 20230821 | 124500 | 6227213900 | 30400 | 30400 | 30400 | 30350 | 127 |
| 354 | 20230821 | 124400 | 6223353150 | 30350 | 30400 | 30450 | 30350 | 1770 |
| 355 | 20230821 | 124300 | 6169598450 | 30450 | 30350 | 30450 | 30350 | 253 |
| 356 | 20230821 | 124200 | 6161913400 | 30350 | 30400 | 30400 | 30350 | 425 |
| 357 | 20230821 | 124100 | 6149010100 | 30400 | 30400 | 30400 | 30350 | 46 |
| 358 | 20230821 | 124000 | 6147613350 | 30350 | 30350 | 30350 | 30300 | 89 |
| 359 | 20230821 | 123900 | 6144914000 | 30350 | 30300 | 30350 | 30300 | 327 |
| 360 | 20230821 | 123800 | 6135004600 | 30300 | 30400 | 30400 | 30300 | 1744 |
| 361 | 20230821 | 123700 | 6082066750 | 30400 | 30400 | 30400 | 30400 | 35 |
| 362 | 20230821 | 123600 | 6081002750 | 30350 | 30400 | 30400 | 30350 | 307 |
| 363 | 20230821 | 123500 | 6071682550 | 30400 | 30450 | 30450 | 30400 | 453 |
| 364 | 20230821 | 123400 | 6057905300 | 30450 | 30450 | 30450 | 30450 | 65 |
| 365 | 20230821 | 123300 | 6055926050 | 30450 | 30450 | 30450 | 30450 | 94 |
| 366 | 20230821 | 123200 | 6053063750 | 30450 | 30400 | 30450 | 30400 | 51 |
| 367 | 20230821 | 123100 | 6051510850 | 30450 | 30450 | 30450 | 30450 | 67 |
| 368 | 20230821 | 123000 | 6049470700 | 30450 | 30350 | 30450 | 30350 | 167 |
| 369 | 20230821 | 122900 | 6044396350 | 30400 | 30400 | 30400 | 30350 | 223 |
| 370 | 20230821 | 122800 | 6037617600 | 30400 | 30400 | 30400 | 30350 | 409 |
| 371 | 20230821 | 122700 | 6025184550 | 30350 | 30400 | 30400 | 30350 | 30 |
| 372 | 20230821 | 122600 | 6024273950 | 30400 | 30400 | 30400 | 30400 | 0 |
| 373 | 20230821 | 122500 | 6024273950 | 30400 | 30400 | 30400 | 30350 | 48 |
| 374 | 20230821 | 122400 | 6022815250 | 30350 | 30400 | 30400 | 30350 | 349 |
| 375 | 20230821 | 122300 | 6012221400 | 30400 | 30350 | 30400 | 30350 | 96 |
| 376 | 20230821 | 122200 | 6009307650 | 30350 | 30400 | 30400 | 30350 | 17 |
| 377 | 20230821 | 122100 | 6008791650 | 30400 | 30350 | 30400 | 30350 | 146 |
| 378 | 20230821 | 122000 | 6004357450 | 30350 | 30350 | 30350 | 30350 | 65 |
| 379 | 20230821 | 121900 | 6002384700 | 30350 | 30400 | 30400 | 30350 | 6 |
| 380 | 20230821 | 121800 | 6002202550 | 30400 | 30400 | 30400 | 30400 | 40 |
| 381 | 20230821 | 121700 | 6000986550 | 30350 | 30350 | 30350 | 30350 | 64 |
| 382 | 20230821 | 121600 | 5999044150 | 30400 | 30400 | 30400 | 30400 | 67 |
| 383 | 20230821 | 121500 | 5997007350 | 30400 | 30450 | 30450 | 30400 | 1163 |
| 384 | 20230821 | 121400 | 5961650400 | 30450 | 30450 | 30450 | 30400 | 61 |
| 385 | 20230821 | 121300 | 5959793250 | 30450 | 30400 | 30450 | 30400 | 18 |
| 386 | 20230821 | 121200 | 5959245550 | 30450 | 30450 | 30450 | 30400 | 28 |
| 387 | 20230821 | 121100 | 5958393400 | 30450 | 30500 | 30500 | 30400 | 724 |
| 388 | 20230821 | 121000 | 5936357200 | 30500 | 30450 | 30500 | 30450 | 265 |
| 389 | 20230821 | 120900 | 5928279450 | 30450 | 30450 | 30450 | 30450 | 7 |
| 390 | 20230821 | 120800 | 5928066300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 391 | 20230821 | 120700 | 5928066300 | 30500 | 30450 | 30500 | 30450 | 545 |
| 392 | 20230821 | 120600 | 5911468350 | 30500 | 30450 | 30500 | 30450 | 34 |
| 393 | 20230821 | 120500 | 5910433000 | 30450 | 30450 | 30500 | 30450 | 13 |
| 394 | 20230821 | 120400 | 5910037050 | 30500 | 30500 | 30500 | 30500 | 46 |
| 395 | 20230821 | 120300 | 5908634050 | 30450 | 30450 | 30500 | 30300 | 2620 |
| 396 | 20230821 | 120200 | 5828968000 | 30450 | 30450 | 30450 | 30450 | 14 |
| 397 | 20230821 | 120100 | 5828541700 | 30500 | 30500 | 30500 | 30500 | 111 |
| 398 | 20230821 | 120000 | 5825156200 | 30500 | 30500 | 30500 | 30500 | 1 |
| 399 | 20230821 | 115900 | 5825125700 | 30500 | 30500 | 30500 | 30450 | 185 |
| 400 | 20230821 | 115800 | 5819488550 | 30500 | 30450 | 30500 | 30450 | 78 |
| 401 | 20230821 | 115700 | 5817113250 | 30450 | 30450 | 30500 | 30450 | 390 |
| 402 | 20230821 | 115600 | 5805224550 | 30500 | 30550 | 30550 | 30500 | 1474 |
| 403 | 20230821 | 115500 | 5760222900 | 30600 | 30650 | 30650 | 30600 | 561 |
| 404 | 20230821 | 115400 | 5743054550 | 30650 | 30650 | 30650 | 30650 | 90 |
| 405 | 20230821 | 115300 | 5740296050 | 30650 | 30600 | 30650 | 30600 | 202 |
| 406 | 20230821 | 115200 | 5734110750 | 30600 | 30650 | 30650 | 30600 | 72 |
| 407 | 20230821 | 115100 | 5731907500 | 30600 | 30650 | 30650 | 30600 | 332 |
| 408 | 20230821 | 115000 | 5721743200 | 30650 | 30600 | 30650 | 30600 | 162 |
| 409 | 20230821 | 114900 | 5716782150 | 30600 | 30600 | 30600 | 30600 | 348 |
| 410 | 20230821 | 114800 | 5706133350 | 30600 | 30650 | 30650 | 30550 | 1128 |
| 411 | 20230821 | 114700 | 5671606700 | 30650 | 30600 | 30650 | 30600 | 124 |
| 412 | 20230821 | 114600 | 5667806850 | 30600 | 30600 | 30600 | 30600 | 862 |
| 413 | 20230821 | 114500 | 5641429650 | 30600 | 30600 | 30600 | 30550 | 36 |
| 414 | 20230821 | 114400 | 5640328100 | 30600 | 30600 | 30600 | 30600 | 691 |
| 415 | 20230821 | 114300 | 5619183500 | 30600 | 30600 | 30600 | 30550 | 63 |
| 416 | 20230821 | 114200 | 5617256750 | 30600 | 30600 | 30600 | 30550 | 87 |
| 417 | 20230821 | 114100 | 5614598300 | 30550 | 30550 | 30600 | 30550 | 11 |
| 418 | 20230821 | 114000 | 5614262200 | 30550 | 30600 | 30600 | 30550 | 820 |
| 419 | 20230821 | 113900 | 5589207850 | 30600 | 30550 | 30600 | 30550 | 690 |
| 420 | 20230821 | 113800 | 5568106300 | 30550 | 30600 | 30600 | 30550 | 276 |
| 421 | 20230821 | 113700 | 5559665300 | 30600 | 30600 | 30600 | 30550 | 230 |
| 422 | 20230821 | 113600 | 5552636500 | 30600 | 30600 | 30600 | 30600 | 34 |
| 423 | 20230821 | 113500 | 5551596100 | 30550 | 30550 | 30550 | 30550 | 34 |
| 424 | 20230821 | 113400 | 5550557400 | 30600 | 30650 | 30650 | 30600 | 140 |
| 425 | 20230821 | 113300 | 5546272700 | 30700 | 30600 | 30700 | 30550 | 1872 |
| 426 | 20230821 | 113200 | 5488959400 | 30550 | 30550 | 30550 | 30550 | 25 |
| 427 | 20230821 | 113100 | 5488195650 | 30550 | 30550 | 30550 | 30550 | 2 |
| 428 | 20230821 | 113000 | 5488134550 | 30600 | 30600 | 30600 | 30600 | 62 |
| 429 | 20230821 | 112900 | 5486237350 | 30600 | 30550 | 30600 | 30550 | 141 |
| 430 | 20230821 | 112800 | 5481929250 | 30550 | 30650 | 30700 | 30550 | 511 |
| 431 | 20230821 | 112700 | 5466264600 | 30600 | 30700 | 30700 | 30600 | 39 |
| 432 | 20230821 | 112600 | 5465070300 | 30700 | 30650 | 30700 | 30650 | 1819 |
| 433 | 20230821 | 112500 | 5409317700 | 30700 | 30700 | 30700 | 30650 | 121 |
| 434 | 20230821 | 112400 | 5405607400 | 30700 | 30700 | 30700 | 30700 | 545 |
| 435 | 20230821 | 112300 | 5388875900 | 30700 | 30650 | 30700 | 30650 | 700 |
| 436 | 20230821 | 112200 | 5367387400 | 30650 | 30650 | 30700 | 30650 | 117 |
| 437 | 20230821 | 112100 | 5363795900 | 30700 | 30700 | 30700 | 30700 | 875 |
| 438 | 20230821 | 112000 | 5336933400 | 30650 | 30650 | 30700 | 30650 | 202 |
| 439 | 20230821 | 111900 | 5330742050 | 30700 | 30700 | 30700 | 30650 | 229 |
| 440 | 20230821 | 111800 | 5323718000 | 30700 | 30650 | 30700 | 30600 | 2074 |
| 441 | 20230821 | 111700 | 5260132400 | 30650 | 30650 | 30650 | 30650 | 44 |
| 442 | 20230821 | 111600 | 5258783800 | 30650 | 30600 | 30650 | 30600 | 80 |
| 443 | 20230821 | 111500 | 5256335650 | 30600 | 30550 | 30600 | 30550 | 48 |
| 444 | 20230821 | 111400 | 5254866900 | 30600 | 30550 | 30600 | 30550 | 30 |
| 445 | 20230821 | 111300 | 5253950300 | 30550 | 30550 | 30550 | 30500 | 1525 |
| 446 | 20230821 | 111200 | 5207363100 | 30550 | 30500 | 30550 | 30500 | 124 |
| 447 | 20230821 | 111100 | 5203580950 | 30500 | 30600 | 30600 | 30500 | 436 |
| 448 | 20230821 | 111000 | 5190271100 | 30600 | 30650 | 30650 | 30600 | 310 |
| 449 | 20230821 | 110900 | 5180784850 | 30650 | 30650 | 30650 | 30650 | 77 |
| 450 | 20230821 | 110800 | 5178424800 | 30650 | 30650 | 30650 | 30600 | 355 |
| 451 | 20230821 | 110700 | 5167544100 | 30650 | 30600 | 30650 | 30600 | 597 |
| 452 | 20230821 | 110600 | 5149275850 | 30600 | 30500 | 30600 | 30500 | 1696 |
| 453 | 20230821 | 110500 | 5097461500 | 30550 | 30550 | 30550 | 30500 | 13 |
| 454 | 20230821 | 110400 | 5097064400 | 30550 | 30500 | 30550 | 30500 | 57 |
| 455 | 20230821 | 110300 | 5095325850 | 30500 | 30500 | 30550 | 30500 | 418 |
| 456 | 20230821 | 110200 | 5082576700 | 30550 | 30500 | 30550 | 30500 | 485 |
| 457 | 20230821 | 110100 | 5067764900 | 30550 | 30450 | 30550 | 30450 | 2 |
| 458 | 20230821 | 110000 | 5067703900 | 30550 | 30550 | 30550 | 30450 | 13 |
| 459 | 20230821 | 105900 | 5067307600 | 30450 | 30500 | 30550 | 30450 | 584 |
| 460 | 20230821 | 105800 | 5049514300 | 30500 | 30500 | 30500 | 30450 | 45 |
| 461 | 20230821 | 105700 | 5048143050 | 30500 | 30500 | 30500 | 30450 | 29 |
| 462 | 20230821 | 105600 | 5047259050 | 30500 | 30500 | 30500 | 30450 | 126 |
| 463 | 20230821 | 105500 | 5043416150 | 30500 | 30400 | 30500 | 30400 | 120 |
| 464 | 20230821 | 105400 | 5039762150 | 30450 | 30400 | 30450 | 30400 | 2 |
| 465 | 20230821 | 105300 | 5039701300 | 30450 | 30450 | 30450 | 30400 | 325 |
| 466 | 20230821 | 105200 | 5029805100 | 30450 | 30400 | 30450 | 30400 | 118 |
| 467 | 20230821 | 105100 | 5026212050 | 30450 | 30400 | 30450 | 30400 | 3 |
| 468 | 20230821 | 105000 | 5026120750 | 30400 | 30400 | 30450 | 30400 | 159 |
| 469 | 20230821 | 104900 | 5021287000 | 30400 | 30500 | 30500 | 30400 | 513 |
| 470 | 20230821 | 104800 | 5005675700 | 30500 | 30550 | 30550 | 30500 | 572 |
| 471 | 20230821 | 104700 | 4988225100 | 30550 | 30550 | 30550 | 30550 | 877 |
| 472 | 20230821 | 104600 | 4961432750 | 30550 | 30550 | 30550 | 30500 | 25 |
| 473 | 20230821 | 104500 | 4960669050 | 30500 | 30500 | 30500 | 30500 | 407 |
| 474 | 20230821 | 104400 | 4948255550 | 30500 | 30450 | 30500 | 30450 | 156 |
| 475 | 20230821 | 104300 | 4943505300 | 30500 | 30500 | 30500 | 30450 | 93 |
| 476 | 20230821 | 104200 | 4940668900 | 30500 | 30450 | 30500 | 30450 | 270 |
| 477 | 20230821 | 104100 | 4932442250 | 30500 | 30450 | 30500 | 30450 | 3 |
| 478 | 20230821 | 104000 | 4932350850 | 30450 | 30450 | 30450 | 30450 | 11 |
| 479 | 20230821 | 103900 | 4932015900 | 30450 | 30450 | 30450 | 30400 | 516 |
| 480 | 20230821 | 103800 | 4916321000 | 30450 | 30400 | 30450 | 30350 | 869 |
| 481 | 20230821 | 103700 | 4889898500 | 30400 | 30400 | 30400 | 30400 | 220 |
| 482 | 20230821 | 103600 | 4883210500 | 30450 | 30400 | 30450 | 30300 | 1557 |
| 483 | 20230821 | 103500 | 4835977800 | 30400 | 30400 | 30400 | 30350 | 842 |
| 484 | 20230821 | 103400 | 4810406650 | 30400 | 30350 | 30400 | 30300 | 2628 |
| 485 | 20230821 | 103300 | 4730748750 | 30350 | 30400 | 30450 | 30350 | 1892 |
| 486 | 20230821 | 103200 | 4673286800 | 30400 | 30500 | 30500 | 30400 | 4007 |
| 487 | 20230821 | 103100 | 4551450900 | 30500 | 30450 | 30500 | 30450 | 347 |
| 488 | 20230821 | 103000 | 4540880300 | 30450 | 30550 | 30550 | 30450 | 1065 |
| 489 | 20230821 | 102900 | 4508439200 | 30550 | 30500 | 30550 | 30500 | 3 |
| 490 | 20230821 | 102800 | 4508347600 | 30500 | 30500 | 30550 | 30500 | 475 |
| 491 | 20230821 | 102700 | 4493858050 | 30550 | 30600 | 30650 | 30550 | 348 |
| 492 | 20230821 | 102600 | 4483221550 | 30600 | 30600 | 30650 | 30600 | 150 |
| 493 | 20230821 | 102500 | 4478631500 | 30600 | 30600 | 30600 | 30600 | 62 |
| 494 | 20230821 | 102400 | 4476734300 | 30650 | 30600 | 30650 | 30600 | 545 |
| 495 | 20230821 | 102300 | 4460054500 | 30600 | 30650 | 30700 | 30600 | 406 |
| 496 | 20230821 | 102200 | 4447614100 | 30650 | 30650 | 30700 | 30650 | 294 |
| 497 | 20230821 | 102100 | 4438602950 | 30650 | 30650 | 30650 | 30650 | 273 |
| 498 | 20230821 | 102000 | 4430235500 | 30650 | 30450 | 30650 | 30450 | 216 |
| 499 | 20230821 | 101900 | 4423626400 | 30550 | 30500 | 30600 | 30450 | 1532 |
| 500 | 20230821 | 101800 | 4376887350 | 30500 | 30450 | 30500 | 30400 | 569 |
| 501 | 20230821 | 101700 | 4359563200 | 30450 | 30450 | 30500 | 30400 | 1708 |
| 502 | 20230821 | 101600 | 4307535400 | 30450 | 30500 | 30550 | 30450 | 655 |
| 503 | 20230821 | 101500 | 4287575300 | 30550 | 30550 | 30550 | 30500 | 1360 |
| 504 | 20230821 | 101400 | 4246094600 | 30550 | 30550 | 30550 | 30500 | 148 |
| 505 | 20230821 | 101300 | 4241574950 | 30550 | 30550 | 30550 | 30500 | 329 |
| 506 | 20230821 | 101200 | 4231528650 | 30550 | 30550 | 30550 | 30500 | 224 |
| 507 | 20230821 | 101100 | 4224690000 | 30550 | 30600 | 30600 | 30550 | 709 |
| 508 | 20230821 | 101000 | 4203026050 | 30550 | 30550 | 30600 | 30550 | 356 |
| 509 | 20230821 | 100900 | 4192135950 | 30550 | 30700 | 30700 | 30550 | 2338 |
| 510 | 20230821 | 100800 | 4120506900 | 30700 | 30700 | 30700 | 30650 | 286 |
| 511 | 20230821 | 100700 | 4111729000 | 30700 | 30750 | 30750 | 30650 | 1177 |
| 512 | 20230821 | 100600 | 4075599250 | 30750 | 30850 | 30850 | 30750 | 1546 |
| 513 | 20230821 | 100500 | 4028003400 | 30850 | 30800 | 30850 | 30800 | 618 |
| 514 | 20230821 | 100400 | 4008968550 | 30800 | 30850 | 30850 | 30750 | 136 |
| 515 | 20230821 | 100300 | 4004777600 | 30850 | 30850 | 30850 | 30800 | 1109 |
| 516 | 20230821 | 100200 | 3970608550 | 30800 | 30850 | 30850 | 30800 | 857 |
| 517 | 20230821 | 100100 | 3944197800 | 30850 | 30850 | 30850 | 30800 | 134 |
| 518 | 20230821 | 100000 | 3940064350 | 30850 | 30800 | 30850 | 30800 | 444 |
| 519 | 20230821 | 095900 | 3926379100 | 30800 | 30750 | 30800 | 30750 | 836 |
| 520 | 20230821 | 095800 | 3900645800 | 30750 | 30800 | 30800 | 30750 | 276 |
| 521 | 20230821 | 095700 | 3892145700 | 30800 | 30800 | 30850 | 30750 | 716 |
| 522 | 20230821 | 095600 | 3870085250 | 30800 | 30800 | 30850 | 30800 | 665 |
| 523 | 20230821 | 095500 | 3849586800 | 30750 | 30750 | 30800 | 30750 | 1406 |
| 524 | 20230821 | 095400 | 3806307600 | 30800 | 30800 | 30800 | 30750 | 565 |
| 525 | 20230821 | 095300 | 3788926300 | 30800 | 30800 | 30850 | 30750 | 1737 |
| 526 | 20230821 | 095200 | 3735427150 | 30800 | 30750 | 30800 | 30750 | 345 |
| 527 | 20230821 | 095100 | 3724805000 | 30750 | 30750 | 30750 | 30700 | 370 |
| 528 | 20230821 | 095000 | 3713427550 | 30750 | 30700 | 30750 | 30650 | 255 |
| 529 | 20230821 | 094900 | 3705597300 | 30700 | 30750 | 30750 | 30700 | 593 |
| 530 | 20230821 | 094800 | 3687374700 | 30750 | 30650 | 30750 | 30650 | 498 |
| 531 | 20230821 | 094700 | 3672093050 | 30650 | 30700 | 30700 | 30650 | 1427 |
| 532 | 20230821 | 094600 | 3628284300 | 30700 | 30700 | 30700 | 30650 | 1075 |
| 533 | 20230821 | 094500 | 3595309400 | 30700 | 30700 | 30700 | 30650 | 99 |
| 534 | 20230821 | 094400 | 3592270150 | 30700 | 30650 | 30700 | 30650 | 702 |
| 535 | 20230821 | 094300 | 3570739100 | 30700 | 30650 | 30700 | 30600 | 167 |
| 536 | 20230821 | 094200 | 3565622200 | 30650 | 30700 | 30700 | 30650 | 218 |
| 537 | 20230821 | 094100 | 3558937150 | 30700 | 30650 | 30700 | 30650 | 620 |
| 538 | 20230821 | 094000 | 3539930850 | 30650 | 30750 | 30800 | 30600 | 3653 |
| 539 | 20230821 | 093900 | 3427763750 | 30800 | 30750 | 30800 | 30700 | 1601 |
| 540 | 20230821 | 093800 | 3378489300 | 30750 | 30650 | 30750 | 30600 | 1978 |
| 541 | 20230821 | 093700 | 3317805700 | 30650 | 30600 | 30650 | 30600 | 365 |
| 542 | 20230821 | 093600 | 3306621400 | 30600 | 30600 | 30600 | 30550 | 417 |
| 543 | 20230821 | 093500 | 3293875300 | 30600 | 30600 | 30650 | 30550 | 2658 |
| 544 | 20230821 | 093400 | 3212570200 | 30550 | 30550 | 30550 | 30450 | 686 |
| 545 | 20230821 | 093300 | 3191613150 | 30550 | 30600 | 30650 | 30500 | 4989 |
| 546 | 20230821 | 093200 | 3039251800 | 30600 | 30450 | 30600 | 30450 | 1796 |
| 547 | 20230821 | 093100 | 2984403200 | 30450 | 30450 | 30450 | 30400 | 991 |
| 548 | 20230821 | 093000 | 2954228650 | 30450 | 30300 | 30450 | 30300 | 795 |
| 549 | 20230821 | 092900 | 2930058500 | 30300 | 30300 | 30400 | 30300 | 406 |
| 550 | 20230821 | 092800 | 2917752200 | 30400 | 30350 | 30400 | 30300 | 604 |
| 551 | 20230821 | 092700 | 2899431950 | 30300 | 30400 | 30400 | 30300 | 769 |
| 552 | 20230821 | 092600 | 2876107000 | 30350 | 30400 | 30400 | 30350 | 479 |
| 553 | 20230821 | 092500 | 2861556400 | 30400 | 30450 | 30550 | 30400 | 3542 |
| 554 | 20230821 | 092400 | 2753621150 | 30500 | 30450 | 30500 | 30450 | 2917 |
| 555 | 20230821 | 092300 | 2664708000 | 30450 | 30300 | 30500 | 30300 | 2648 |
| 556 | 20230821 | 092200 | 2584171700 | 30300 | 30300 | 30350 | 30250 | 1347 |
| 557 | 20230821 | 092100 | 2543354500 | 30300 | 30100 | 30350 | 30100 | 5520 |
| 558 | 20230821 | 092000 | 2376585100 | 30150 | 30150 | 30200 | 30050 | 2484 |
| 559 | 20230821 | 091900 | 2301706450 | 30100 | 30100 | 30150 | 30050 | 1082 |
| 560 | 20230821 | 091800 | 2269133750 | 30150 | 29900 | 30200 | 29900 | 3108 |
| 561 | 20230821 | 091700 | 2175633500 | 29950 | 30100 | 30100 | 29950 | 2885 |
| 562 | 20230821 | 091600 | 2089149150 | 30100 | 29900 | 30100 | 29900 | 2511 |
| 563 | 20230821 | 091500 | 2013762950 | 30050 | 29800 | 30050 | 29800 | 1808 |
| 564 | 20230821 | 091400 | 1959730650 | 29800 | 30000 | 30000 | 29800 | 3879 |
| 565 | 20230821 | 091300 | 1843804100 | 30000 | 30100 | 30250 | 30000 | 1634 |
| 566 | 20230821 | 091200 | 1794655400 | 30050 | 30000 | 30200 | 29900 | 6033 |
| 567 | 20230821 | 091100 | 1613721050 | 29950 | 29900 | 30000 | 29850 | 1624 |
| 568 | 20230821 | 091000 | 1565129000 | 29900 | 29950 | 30000 | 29800 | 5907 |
| 569 | 20230821 | 090900 | 1388768450 | 29950 | 29850 | 30150 | 29850 | 3778 |
| 570 | 20230821 | 090800 | 1275482800 | 29800 | 29950 | 30000 | 29800 | 3560 |
| 571 | 20230821 | 090700 | 1169264150 | 29900 | 30000 | 30100 | 29900 | 2629 |
| 572 | 20230821 | 090600 | 1090548400 | 29900 | 30000 | 30100 | 29850 | 5700 |
| 573 | 20230821 | 090500 | 919942550 | 30000 | 30200 | 30300 | 30000 | 5044 |
| 574 | 20230821 | 090400 | 768073250 | 30250 | 30050 | 30300 | 30000 | 3880 |
| 575 | 20230821 | 090300 | 651260000 | 29950 | 30150 | 30150 | 29950 | 5391 |
| 576 | 20230821 | 090200 | 489315200 | 30150 | 30400 | 30450 | 30150 | 4908 |
| 577 | 20230821 | 090100 | 340846950 | 30450 | 30600 | 30600 | 30350 | 3155 |
| 578 | 20230821 | 090000 | 244744000 | 30600 | 30450 | 30650 | 30350 | 8008 |