31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 3 | 20230821 | 183000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20230821 | 182900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20230821 | 182800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20230821 | 182700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20230821 | 182600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20230821 | 182500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20230821 | 182400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20230821 | 182300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20230821 | 182200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20230821 | 182100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20230821 | 182000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20230821 | 181900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20230821 | 181800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20230821 | 181700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20230821 | 181600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20230821 | 181500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20230821 | 181400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20230821 | 181300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20230821 | 181200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20230821 | 181100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20230821 | 181000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20230821 | 180900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20230821 | 180800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20230821 | 180700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20230821 | 180600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20230821 | 180500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20230821 | 180400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20230821 | 180300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20230821 | 180200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20230821 | 180100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 33 | 20230821 | 180000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20230821 | 175900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20230821 | 175800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20230821 | 175700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20230821 | 175600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20230821 | 175500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20230821 | 175400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20230821 | 175300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20230821 | 175200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20230821 | 175100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20230821 | 175000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20230821 | 174900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20230821 | 174800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20230821 | 174700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20230821 | 174600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20230821 | 174500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20230821 | 174400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20230821 | 174300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20230821 | 174200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20230821 | 174100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20230821 | 174000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20230821 | 173900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20230821 | 173800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20230821 | 173700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20230821 | 173600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20230821 | 173500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20230821 | 173400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20230821 | 173300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20230821 | 173200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20230821 | 173100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 63 | 20230821 | 173000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20230821 | 172900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20230821 | 172800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20230821 | 172700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20230821 | 172600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20230821 | 172500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20230821 | 172400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20230821 | 172300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20230821 | 172200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20230821 | 172100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20230821 | 172000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20230821 | 171900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20230821 | 171800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20230821 | 171700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20230821 | 171600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20230821 | 171500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20230821 | 171400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20230821 | 171300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20230821 | 171200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20230821 | 171100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20230821 | 171000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20230821 | 170900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20230821 | 170800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20230821 | 170700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20230821 | 170600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20230821 | 170500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20230821 | 170400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20230821 | 170300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20230821 | 170200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20230821 | 170100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 93 | 20230821 | 170000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20230821 | 165900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20230821 | 165800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20230821 | 165700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20230821 | 165600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20230821 | 165500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20230821 | 165400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20230821 | 165300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20230821 | 165200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20230821 | 165100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20230821 | 165000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20230821 | 164900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20230821 | 164800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20230821 | 164700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20230821 | 164600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20230821 | 164500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20230821 | 164400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20230821 | 164300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20230821 | 164200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20230821 | 164100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20230821 | 164000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20230821 | 163900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20230821 | 163800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20230821 | 163700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20230821 | 163600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20230821 | 163500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20230821 | 163400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20230821 | 163300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20230821 | 163200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20230821 | 163100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 123 | 20230821 | 163000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20230821 | 162900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20230821 | 162800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20230821 | 162700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20230821 | 162600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20230821 | 162500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20230821 | 162400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20230821 | 162300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20230821 | 162200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20230821 | 162100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20230821 | 162000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20230821 | 161900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20230821 | 161800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20230821 | 161700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20230821 | 161600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20230821 | 161500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20230821 | 161400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20230821 | 161300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20230821 | 161200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20230821 | 161100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20230821 | 161000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20230821 | 160900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20230821 | 160800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20230821 | 160700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20230821 | 160600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20230821 | 160500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20230821 | 160400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20230821 | 160300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20230821 | 160200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20230821 | 160100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 153 | 20230821 | 160000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20230821 | 155900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20230821 | 155800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20230821 | 155700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20230821 | 155600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20230821 | 155500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20230821 | 155400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20230821 | 155300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20230821 | 155200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20230821 | 155100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20230821 | 155000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20230821 | 154900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20230821 | 154800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20230821 | 154700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20230821 | 154600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20230821 | 154500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20230821 | 154400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20230821 | 154300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20230821 | 154200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20230821 | 154100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20230821 | 154000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20230821 | 153900 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20230821 | 153800 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20230821 | 153700 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20230821 | 153600 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20230821 | 153500 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20230821 | 153400 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20230821 | 153300 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20230821 | 153200 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20230821 | 153100 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 183 | 20230821 | 153000 | 22260676500 | 34100 | 34100 | 34100 | 34100 | 35069 |
| 184 | 20230821 | 152900 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20230821 | 152800 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20230821 | 152700 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20230821 | 152600 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20230821 | 152500 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20230821 | 152400 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20230821 | 152300 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20230821 | 152200 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20230821 | 152100 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20230821 | 152000 | 21064823600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20230821 | 151900 | 21064823600 | 34100 | 34050 | 34100 | 34000 | 843 |
| 195 | 20230821 | 151800 | 21036110550 | 34050 | 34000 | 34050 | 33950 | 126 |
| 196 | 20230821 | 151700 | 21031823200 | 34000 | 33950 | 34100 | 33950 | 12888 |
| 197 | 20230821 | 151600 | 20593519700 | 34000 | 33950 | 34000 | 33950 | 1119 |
| 198 | 20230821 | 151500 | 20555519850 | 33950 | 34000 | 34000 | 33950 | 1565 |
| 199 | 20230821 | 151400 | 20502351650 | 33950 | 34000 | 34000 | 33950 | 1020 |
| 200 | 20230821 | 151300 | 20467681850 | 34000 | 33950 | 34000 | 33950 | 1227 |
| 201 | 20230821 | 151200 | 20425996450 | 33950 | 34000 | 34000 | 33950 | 1772 |
| 202 | 20230821 | 151100 | 20365761350 | 33950 | 33950 | 34000 | 33950 | 910 |
| 203 | 20230821 | 151000 | 20334839450 | 34000 | 33950 | 34000 | 33950 | 3719 |
| 204 | 20230821 | 150900 | 20208401350 | 34000 | 34000 | 34000 | 33950 | 967 |
| 205 | 20230821 | 150800 | 20175531900 | 33950 | 34000 | 34000 | 33950 | 701 |
| 206 | 20230821 | 150700 | 20151709900 | 33950 | 34000 | 34000 | 33950 | 978 |
| 207 | 20230821 | 150600 | 20118465850 | 34000 | 34000 | 34000 | 33950 | 754 |
| 208 | 20230821 | 150500 | 20092852150 | 33950 | 34000 | 34000 | 33950 | 802 |
| 209 | 20230821 | 150400 | 20065597300 | 34000 | 34000 | 34000 | 33950 | 2808 |
| 210 | 20230821 | 150300 | 19970134350 | 34000 | 33950 | 34000 | 33950 | 1286 |
| 211 | 20230821 | 150200 | 19926431000 | 34000 | 34000 | 34000 | 33950 | 661 |
| 212 | 20230821 | 150100 | 19903963900 | 34000 | 34000 | 34000 | 33950 | 1029 |
| 213 | 20230821 | 150000 | 19868985100 | 33950 | 33950 | 34000 | 33900 | 4951 |
| 214 | 20230821 | 145900 | 19700895450 | 33950 | 33900 | 33950 | 33900 | 1024 |
| 215 | 20230821 | 145800 | 19666150100 | 33950 | 33950 | 33950 | 33900 | 2236 |
| 216 | 20230821 | 145700 | 19590249500 | 33950 | 33950 | 33950 | 33900 | 700 |
| 217 | 20230821 | 145600 | 19566494750 | 33950 | 33900 | 33950 | 33900 | 2008 |
| 218 | 20230821 | 145500 | 19498333750 | 33950 | 33900 | 33950 | 33900 | 1540 |
| 219 | 20230821 | 145400 | 19446091300 | 33950 | 33900 | 33950 | 33900 | 515 |
| 220 | 20230821 | 145300 | 19428620000 | 33900 | 33900 | 34000 | 33900 | 500 |
| 221 | 20230821 | 145200 | 19411652600 | 33950 | 33950 | 33950 | 33900 | 1793 |
| 222 | 20230821 | 145100 | 19350789050 | 33900 | 33900 | 33950 | 33900 | 2448 |
| 223 | 20230821 | 145000 | 19267689100 | 33950 | 34000 | 34000 | 33900 | 1942 |
| 224 | 20230821 | 144900 | 19201764350 | 33950 | 33950 | 34000 | 33900 | 5405 |
| 225 | 20230821 | 144800 | 19018266350 | 33900 | 33900 | 33950 | 33900 | 2547 |
| 226 | 20230821 | 144700 | 18931808250 | 33950 | 33900 | 33950 | 33900 | 2569 |
| 227 | 20230821 | 144600 | 18844602950 | 33950 | 33900 | 33950 | 33900 | 1247 |
| 228 | 20230821 | 144500 | 18802311650 | 33950 | 33900 | 33950 | 33900 | 1422 |
| 229 | 20230821 | 144400 | 18754097700 | 33900 | 33900 | 33950 | 33900 | 2310 |
| 230 | 20230821 | 144300 | 18675745150 | 33900 | 33900 | 33950 | 33900 | 655 |
| 231 | 20230821 | 144200 | 18653518750 | 33950 | 33950 | 33950 | 33900 | 576 |
| 232 | 20230821 | 144100 | 18633977350 | 33950 | 33900 | 33950 | 33900 | 3706 |
| 233 | 20230821 | 144000 | 18508327300 | 33900 | 33950 | 33950 | 33900 | 510 |
| 234 | 20230821 | 143900 | 18491033100 | 33950 | 33950 | 33950 | 33900 | 1262 |
| 235 | 20230821 | 143800 | 18448201850 | 33950 | 33950 | 33950 | 33900 | 358 |
| 236 | 20230821 | 143700 | 18436059300 | 33900 | 33950 | 33950 | 33900 | 315 |
| 237 | 20230821 | 143600 | 18425376250 | 33950 | 33900 | 33950 | 33900 | 662 |
| 238 | 20230821 | 143500 | 18402920100 | 33950 | 33950 | 34000 | 33900 | 788 |
| 239 | 20230821 | 143400 | 18376180250 | 33950 | 33900 | 33950 | 33900 | 749 |
| 240 | 20230821 | 143300 | 18350771100 | 33950 | 33950 | 33950 | 33900 | 3053 |
| 241 | 20230821 | 143200 | 18247140800 | 33950 | 33900 | 33950 | 33900 | 1330 |
| 242 | 20230821 | 143100 | 18202000300 | 33900 | 33950 | 33950 | 33900 | 338 |
| 243 | 20230821 | 143000 | 18190534800 | 33900 | 33950 | 33950 | 33900 | 1179 |
| 244 | 20230821 | 142900 | 18150518050 | 33900 | 33950 | 33950 | 33900 | 351 |
| 245 | 20230821 | 142800 | 18138616200 | 33950 | 33950 | 33950 | 33900 | 540 |
| 246 | 20230821 | 142700 | 18120295650 | 33950 | 33900 | 33950 | 33900 | 442 |
| 247 | 20230821 | 142600 | 18105309300 | 33950 | 33950 | 33950 | 33900 | 577 |
| 248 | 20230821 | 142500 | 18085733700 | 33950 | 33900 | 33950 | 33900 | 483 |
| 249 | 20230821 | 142400 | 18069350750 | 33950 | 33950 | 33950 | 33900 | 874 |
| 250 | 20230821 | 142300 | 18039690550 | 33900 | 33950 | 33950 | 33900 | 752 |
| 251 | 20230821 | 142200 | 18014166900 | 33950 | 33900 | 33950 | 33900 | 4259 |
| 252 | 20230821 | 142100 | 17869582650 | 33900 | 34000 | 34000 | 33900 | 461 |
| 253 | 20230821 | 142000 | 17853938000 | 34000 | 33950 | 34000 | 33900 | 1065 |
| 254 | 20230821 | 141900 | 17817789050 | 33950 | 33950 | 34000 | 33900 | 1926 |
| 255 | 20230821 | 141800 | 17752407650 | 33950 | 33950 | 34000 | 33900 | 2581 |
| 256 | 20230821 | 141700 | 17664788750 | 33950 | 33950 | 33950 | 33900 | 1872 |
| 257 | 20230821 | 141600 | 17601241000 | 33950 | 33900 | 33950 | 33900 | 841 |
| 258 | 20230821 | 141500 | 17572697450 | 33900 | 33900 | 33950 | 33900 | 1494 |
| 259 | 20230821 | 141400 | 17521989200 | 33900 | 33900 | 33950 | 33900 | 354 |
| 260 | 20230821 | 141300 | 17509981950 | 33900 | 33950 | 33950 | 33900 | 743 |
| 261 | 20230821 | 141200 | 17484765150 | 33950 | 34000 | 34000 | 33900 | 2651 |
| 262 | 20230821 | 141100 | 17394764950 | 33950 | 33950 | 34000 | 33900 | 1010 |
| 263 | 20230821 | 141000 | 17360477150 | 33900 | 33950 | 33950 | 33900 | 2276 |
| 264 | 20230821 | 140900 | 17283224050 | 33900 | 33950 | 33950 | 33900 | 954 |
| 265 | 20230821 | 140800 | 17250844700 | 33950 | 33900 | 33950 | 33900 | 892 |
| 266 | 20230821 | 140700 | 17220591850 | 33950 | 33950 | 33950 | 33900 | 1625 |
| 267 | 20230821 | 140600 | 17165436200 | 33950 | 33950 | 33950 | 33900 | 1376 |
| 268 | 20230821 | 140500 | 17118743650 | 33950 | 34000 | 34000 | 33950 | 2796 |
| 269 | 20230821 | 140400 | 17023814450 | 34000 | 34000 | 34000 | 33950 | 217 |
| 270 | 20230821 | 140300 | 17016445100 | 33950 | 33950 | 34000 | 33950 | 2308 |
| 271 | 20230821 | 140200 | 16938078500 | 33950 | 33950 | 34000 | 33900 | 3910 |
| 272 | 20230821 | 140100 | 16805350100 | 33950 | 33950 | 33950 | 33900 | 2023 |
| 273 | 20230821 | 140000 | 16736723050 | 33900 | 34000 | 34050 | 33900 | 25427 |
| 274 | 20230821 | 135900 | 15872396700 | 34050 | 34100 | 34100 | 34000 | 14969 |
| 275 | 20230821 | 135800 | 15362789100 | 34050 | 34100 | 34150 | 34050 | 12902 |
| 276 | 20230821 | 135700 | 14922839150 | 34100 | 34100 | 34150 | 34100 | 1346 |
| 277 | 20230821 | 135600 | 14876937450 | 34100 | 34150 | 34150 | 34100 | 444 |
| 278 | 20230821 | 135500 | 14861790500 | 34100 | 34100 | 34150 | 34100 | 1165 |
| 279 | 20230821 | 135400 | 14822021250 | 34150 | 34150 | 34150 | 34100 | 635 |
| 280 | 20230821 | 135300 | 14800348750 | 34100 | 34150 | 34150 | 34100 | 3873 |
| 281 | 20230821 | 135200 | 14668127400 | 34150 | 34150 | 34150 | 34100 | 359 |
| 282 | 20230821 | 135100 | 14655880400 | 34150 | 34150 | 34150 | 34100 | 332 |
| 283 | 20230821 | 135000 | 14644552050 | 34150 | 34150 | 34200 | 34100 | 1795 |
| 284 | 20230821 | 134900 | 14583260650 | 34100 | 34100 | 34200 | 34100 | 1431 |
| 285 | 20230821 | 134800 | 14534405750 | 34150 | 34150 | 34200 | 34100 | 6767 |
| 286 | 20230821 | 134700 | 14303317100 | 34150 | 34150 | 34200 | 34150 | 375 |
| 287 | 20230821 | 134600 | 14290509900 | 34150 | 34150 | 34200 | 34150 | 474 |
| 288 | 20230821 | 134500 | 14274322550 | 34150 | 34200 | 34200 | 34150 | 821 |
| 289 | 20230821 | 134400 | 14246283950 | 34150 | 34150 | 34200 | 34150 | 1232 |
| 290 | 20230821 | 134300 | 14204160100 | 34200 | 34150 | 34200 | 34150 | 184 |
| 291 | 20230821 | 134200 | 14197875550 | 34150 | 34200 | 34200 | 34150 | 388 |
| 292 | 20230821 | 134100 | 14184623950 | 34150 | 34200 | 34200 | 34150 | 269 |
| 293 | 20230821 | 134000 | 14175436550 | 34150 | 34150 | 34200 | 34150 | 1360 |
| 294 | 20230821 | 133900 | 14128937200 | 34200 | 34150 | 34200 | 34150 | 258 |
| 295 | 20230821 | 133800 | 14120123450 | 34200 | 34150 | 34200 | 34150 | 1536 |
| 296 | 20230821 | 133700 | 14067640750 | 34150 | 34200 | 34250 | 34150 | 20677 |
| 297 | 20230821 | 133600 | 13360933200 | 34200 | 34250 | 34250 | 34200 | 792 |
| 298 | 20230821 | 133500 | 13333827950 | 34250 | 34200 | 34250 | 34200 | 332 |
| 299 | 20230821 | 133400 | 13322470200 | 34200 | 34200 | 34250 | 34200 | 303 |
| 300 | 20230821 | 133300 | 13312103400 | 34200 | 34250 | 34250 | 34200 | 453 |
| 301 | 20230821 | 133200 | 13296600950 | 34200 | 34200 | 34250 | 34200 | 370 |
| 302 | 20230821 | 133100 | 13283944200 | 34200 | 34250 | 34250 | 34200 | 374 |
| 303 | 20230821 | 133000 | 13271150650 | 34250 | 34300 | 34300 | 34200 | 6788 |
| 304 | 20230821 | 132900 | 13038661650 | 34300 | 34300 | 34300 | 34250 | 1007 |
| 305 | 20230821 | 132800 | 13004169600 | 34300 | 34300 | 34300 | 34250 | 1823 |
| 306 | 20230821 | 132700 | 12941728250 | 34300 | 34250 | 34300 | 34250 | 48 |
| 307 | 20230821 | 132600 | 12940083300 | 34250 | 34300 | 34300 | 34250 | 74 |
| 308 | 20230821 | 132500 | 12937547450 | 34300 | 34300 | 34300 | 34250 | 37 |
| 309 | 20230821 | 132400 | 12936278800 | 34300 | 34300 | 34300 | 34250 | 108 |
| 310 | 20230821 | 132300 | 12932577750 | 34250 | 34300 | 34300 | 34250 | 126 |
| 311 | 20230821 | 132200 | 12928259050 | 34300 | 34300 | 34300 | 34250 | 1386 |
| 312 | 20230821 | 132100 | 12880719750 | 34300 | 34300 | 34300 | 34250 | 71 |
| 313 | 20230821 | 132000 | 12878285000 | 34300 | 34300 | 34300 | 34250 | 558 |
| 314 | 20230821 | 131900 | 12859146050 | 34300 | 34250 | 34300 | 34250 | 980 |
| 315 | 20230821 | 131800 | 12825535200 | 34300 | 34300 | 34300 | 34250 | 164 |
| 316 | 20230821 | 131700 | 12819916750 | 34250 | 34250 | 34300 | 34250 | 80 |
| 317 | 20230821 | 131600 | 12817175700 | 34300 | 34300 | 34300 | 34250 | 92 |
| 318 | 20230821 | 131500 | 12814020700 | 34300 | 34350 | 34350 | 34300 | 2009 |
| 319 | 20230821 | 131400 | 12745110100 | 34300 | 34350 | 34350 | 34300 | 199 |
| 320 | 20230821 | 131300 | 12738274750 | 34350 | 34350 | 34350 | 34300 | 894 |
| 321 | 20230821 | 131200 | 12707566300 | 34350 | 34350 | 34350 | 34300 | 145 |
| 322 | 20230821 | 131100 | 12702588500 | 34350 | 34300 | 34350 | 34300 | 11 |
| 323 | 20230821 | 131000 | 12702211100 | 34300 | 34300 | 34350 | 34300 | 1315 |
| 324 | 20230821 | 130900 | 12657044350 | 34300 | 34300 | 34350 | 34300 | 180 |
| 325 | 20230821 | 130800 | 12650869700 | 34300 | 34350 | 34350 | 34300 | 74 |
| 326 | 20230821 | 130700 | 12648328350 | 34300 | 34300 | 34350 | 34300 | 99 |
| 327 | 20230821 | 130600 | 12644932250 | 34300 | 34300 | 34350 | 34300 | 104 |
| 328 | 20230821 | 130500 | 12641364550 | 34350 | 34350 | 34350 | 34300 | 305 |
| 329 | 20230821 | 130400 | 12630899600 | 34350 | 34350 | 34350 | 34300 | 45 |
| 330 | 20230821 | 130300 | 12629355400 | 34300 | 34350 | 34350 | 34300 | 42 |
| 331 | 20230821 | 130200 | 12627913250 | 34300 | 34300 | 34350 | 34300 | 63 |
| 332 | 20230821 | 130100 | 12625751600 | 34350 | 34300 | 34350 | 34300 | 846 |
| 333 | 20230821 | 130000 | 12596717800 | 34300 | 34350 | 34350 | 34300 | 680 |
| 334 | 20230821 | 125900 | 12573392900 | 34350 | 34350 | 34350 | 34300 | 40 |
| 335 | 20230821 | 125800 | 12572018950 | 34350 | 34350 | 34350 | 34300 | 47 |
| 336 | 20230821 | 125700 | 12570404650 | 34350 | 34350 | 34350 | 34300 | 214 |
| 337 | 20230821 | 125600 | 12563055250 | 34350 | 34300 | 34350 | 34300 | 26 |
| 338 | 20230821 | 125500 | 12562162200 | 34350 | 34300 | 34350 | 34300 | 2530 |
| 339 | 20230821 | 125400 | 12475381950 | 34350 | 34350 | 34350 | 34300 | 226 |
| 340 | 20230821 | 125300 | 12467618900 | 34350 | 34350 | 34350 | 34350 | 58 |
| 341 | 20230821 | 125200 | 12465626600 | 34350 | 34350 | 34350 | 34300 | 69 |
| 342 | 20230821 | 125100 | 12463257950 | 34350 | 34350 | 34350 | 34300 | 631 |
| 343 | 20230821 | 125000 | 12441608150 | 34350 | 34350 | 34350 | 34350 | 253 |
| 344 | 20230821 | 124900 | 12432917600 | 34350 | 34350 | 34350 | 34300 | 1390 |
| 345 | 20230821 | 124800 | 12385181150 | 34350 | 34350 | 34350 | 34300 | 24 |
| 346 | 20230821 | 124700 | 12384356800 | 34350 | 34350 | 34350 | 34300 | 208 |
| 347 | 20230821 | 124600 | 12377219250 | 34350 | 34350 | 34350 | 34300 | 234 |
| 348 | 20230821 | 124500 | 12369191200 | 34350 | 34300 | 34350 | 34300 | 150 |
| 349 | 20230821 | 124400 | 12364038900 | 34350 | 34350 | 34350 | 34300 | 37 |
| 350 | 20230821 | 124300 | 12362768000 | 34300 | 34350 | 34350 | 34300 | 846 |
| 351 | 20230821 | 124200 | 12333708900 | 34350 | 34350 | 34350 | 34300 | 169 |
| 352 | 20230821 | 124100 | 12327904750 | 34350 | 34350 | 34350 | 34350 | 60 |
| 353 | 20230821 | 124000 | 12325843750 | 34350 | 34300 | 34350 | 34300 | 220 |
| 354 | 20230821 | 123900 | 12318289300 | 34300 | 34350 | 34350 | 34300 | 113 |
| 355 | 20230821 | 123800 | 12314413350 | 34300 | 34300 | 34350 | 34300 | 237 |
| 356 | 20230821 | 123700 | 12306278600 | 34300 | 34300 | 34350 | 34300 | 78 |
| 357 | 20230821 | 123600 | 12303600700 | 34300 | 34350 | 34350 | 34300 | 43 |
| 358 | 20230821 | 123500 | 12302124750 | 34350 | 34350 | 34350 | 34300 | 19 |
| 359 | 20230821 | 123400 | 12301472200 | 34350 | 34250 | 34350 | 34250 | 502 |
| 360 | 20230821 | 123300 | 12284255750 | 34300 | 34300 | 34300 | 34250 | 107 |
| 361 | 20230821 | 123200 | 12280585750 | 34300 | 34250 | 34300 | 34250 | 176 |
| 362 | 20230821 | 123100 | 12274552200 | 34300 | 34300 | 34300 | 34250 | 188 |
| 363 | 20230821 | 123000 | 12268103850 | 34300 | 34300 | 34300 | 34250 | 87 |
| 364 | 20230821 | 122900 | 12265119800 | 34300 | 34300 | 34300 | 34250 | 183 |
| 365 | 20230821 | 122800 | 12258842950 | 34300 | 34300 | 34300 | 34300 | 309 |
| 366 | 20230821 | 122700 | 12248244250 | 34300 | 34300 | 34300 | 34300 | 149 |
| 367 | 20230821 | 122600 | 12243133550 | 34250 | 34300 | 34300 | 34250 | 772 |
| 368 | 20230821 | 122500 | 12216654050 | 34300 | 34300 | 34300 | 34250 | 481 |
| 369 | 20230821 | 122400 | 12200160350 | 34300 | 34300 | 34300 | 34300 | 64 |
| 370 | 20230821 | 122300 | 12197965150 | 34250 | 34300 | 34300 | 34250 | 2190 |
| 371 | 20230821 | 122200 | 12122884650 | 34300 | 34300 | 34300 | 34250 | 39 |
| 372 | 20230821 | 122100 | 12121547000 | 34300 | 34300 | 34300 | 34300 | 125 |
| 373 | 20230821 | 122000 | 12117259500 | 34300 | 34300 | 34300 | 34300 | 332 |
| 374 | 20230821 | 121900 | 12105871900 | 34300 | 34300 | 34300 | 34250 | 396 |
| 375 | 20230821 | 121800 | 12092291300 | 34300 | 34300 | 34300 | 34250 | 1684 |
| 376 | 20230821 | 121700 | 12034535100 | 34300 | 34300 | 34300 | 34300 | 490 |
| 377 | 20230821 | 121600 | 12017728100 | 34250 | 34300 | 34300 | 34250 | 823 |
| 378 | 20230821 | 121500 | 11989519900 | 34300 | 34300 | 34300 | 34250 | 911 |
| 379 | 20230821 | 121400 | 11958272650 | 34300 | 34250 | 34300 | 34250 | 364 |
| 380 | 20230821 | 121300 | 11945800050 | 34300 | 34300 | 34300 | 34250 | 1277 |
| 381 | 20230821 | 121200 | 11901999000 | 34300 | 34300 | 34300 | 34250 | 755 |
| 382 | 20230821 | 121100 | 11876102600 | 34300 | 34300 | 34300 | 34250 | 1241 |
| 383 | 20230821 | 121000 | 11833545150 | 34300 | 34300 | 34300 | 34300 | 32 |
| 384 | 20230821 | 120900 | 11832447550 | 34250 | 34300 | 34300 | 34250 | 448 |
| 385 | 20230821 | 120800 | 11817087000 | 34250 | 34300 | 34300 | 34250 | 148 |
| 386 | 20230821 | 120700 | 11812013100 | 34300 | 34300 | 34300 | 34250 | 473 |
| 387 | 20230821 | 120600 | 11795791550 | 34300 | 34300 | 34300 | 34250 | 1311 |
| 388 | 20230821 | 120500 | 11750826600 | 34300 | 34300 | 34300 | 34250 | 137 |
| 389 | 20230821 | 120400 | 11746131800 | 34300 | 34300 | 34300 | 34250 | 289 |
| 390 | 20230821 | 120300 | 11736220750 | 34300 | 34300 | 34300 | 34250 | 181 |
| 391 | 20230821 | 120200 | 11730015150 | 34300 | 34300 | 34300 | 34250 | 91 |
| 392 | 20230821 | 120100 | 11726896200 | 34300 | 34300 | 34300 | 34250 | 172 |
| 393 | 20230821 | 120000 | 11721003500 | 34250 | 34250 | 34300 | 34250 | 466 |
| 394 | 20230821 | 115900 | 11705037450 | 34250 | 34300 | 34300 | 34250 | 1033 |
| 395 | 20230821 | 115800 | 11669654650 | 34250 | 34300 | 34300 | 34250 | 645 |
| 396 | 20230821 | 115700 | 11647558450 | 34250 | 34250 | 34300 | 34250 | 236 |
| 397 | 20230821 | 115600 | 11639475350 | 34300 | 34300 | 34300 | 34250 | 228 |
| 398 | 20230821 | 115500 | 11631662100 | 34300 | 34300 | 34300 | 34250 | 568 |
| 399 | 20230821 | 115400 | 11612203400 | 34300 | 34300 | 34300 | 34250 | 84 |
| 400 | 20230821 | 115300 | 11609323600 | 34250 | 34300 | 34300 | 34250 | 162 |
| 401 | 20230821 | 115200 | 11603771000 | 34250 | 34300 | 34300 | 34250 | 97 |
| 402 | 20230821 | 115100 | 11600444250 | 34300 | 34300 | 34300 | 34250 | 663 |
| 403 | 20230821 | 115000 | 11577704400 | 34300 | 34300 | 34300 | 34250 | 1260 |
| 404 | 20230821 | 114900 | 11534490150 | 34300 | 34250 | 34300 | 34250 | 150 |
| 405 | 20230821 | 114800 | 11529349450 | 34250 | 34300 | 34300 | 34250 | 1130 |
| 406 | 20230821 | 114700 | 11490642800 | 34250 | 34300 | 34300 | 34250 | 173 |
| 407 | 20230821 | 114600 | 11484713700 | 34250 | 34300 | 34300 | 34250 | 179 |
| 408 | 20230821 | 114500 | 11478577150 | 34250 | 34300 | 34300 | 34250 | 217 |
| 409 | 20230821 | 114400 | 11471140300 | 34300 | 34250 | 34300 | 34250 | 177 |
| 410 | 20230821 | 114300 | 11465072750 | 34300 | 34250 | 34300 | 34250 | 232 |
| 411 | 20230821 | 114200 | 11457123700 | 34300 | 34300 | 34300 | 34250 | 166 |
| 412 | 20230821 | 114100 | 11451432550 | 34300 | 34250 | 34300 | 34250 | 120 |
| 413 | 20230821 | 114000 | 11447319750 | 34250 | 34300 | 34300 | 34250 | 156 |
| 414 | 20230821 | 113900 | 11441973300 | 34300 | 34300 | 34300 | 34250 | 408 |
| 415 | 20230821 | 113800 | 11427982200 | 34250 | 34300 | 34300 | 34250 | 194 |
| 416 | 20230821 | 113700 | 11421332300 | 34300 | 34300 | 34300 | 34250 | 169 |
| 417 | 20230821 | 113600 | 11415541800 | 34250 | 34250 | 34300 | 34250 | 395 |
| 418 | 20230821 | 113500 | 11402011350 | 34250 | 34250 | 34300 | 34250 | 118 |
| 419 | 20230821 | 113400 | 11397969450 | 34250 | 34300 | 34300 | 34250 | 485 |
| 420 | 20230821 | 113300 | 11381342750 | 34250 | 34250 | 34300 | 34250 | 815 |
| 421 | 20230821 | 113200 | 11353428400 | 34300 | 34300 | 34300 | 34250 | 2940 |
| 422 | 20230821 | 113100 | 11252588700 | 34300 | 34300 | 34350 | 34300 | 103 |
| 423 | 20230821 | 113000 | 11249053250 | 34300 | 34300 | 34350 | 34300 | 41 |
| 424 | 20230821 | 112900 | 11247646550 | 34300 | 34300 | 34350 | 34300 | 18 |
| 425 | 20230821 | 112800 | 11247028700 | 34300 | 34350 | 34350 | 34300 | 796 |
| 426 | 20230821 | 112700 | 11219723850 | 34300 | 34350 | 34350 | 34300 | 6 |
| 427 | 20230821 | 112600 | 11219518000 | 34300 | 34350 | 34350 | 34300 | 45 |
| 428 | 20230821 | 112500 | 11217972700 | 34350 | 34300 | 34350 | 34300 | 139 |
| 429 | 20230821 | 112400 | 11213198700 | 34350 | 34300 | 34350 | 34300 | 1683 |
| 430 | 20230821 | 112300 | 11155471300 | 34300 | 34350 | 34350 | 34250 | 4363 |
| 431 | 20230821 | 112200 | 11005741200 | 34300 | 34350 | 34350 | 34300 | 137 |
| 432 | 20230821 | 112100 | 11001036100 | 34350 | 34350 | 34350 | 34300 | 1347 |
| 433 | 20230821 | 112000 | 10954776000 | 34350 | 34400 | 34400 | 34300 | 1303 |
| 434 | 20230821 | 111900 | 10910029100 | 34350 | 34400 | 34400 | 34350 | 112 |
| 435 | 20230821 | 111800 | 10906181850 | 34350 | 34350 | 34400 | 34300 | 694 |
| 436 | 20230821 | 111700 | 10882340550 | 34350 | 34350 | 34350 | 34300 | 1769 |
| 437 | 20230821 | 111600 | 10821578050 | 34350 | 34300 | 34350 | 34250 | 6089 |
| 438 | 20230821 | 111500 | 10612673850 | 34300 | 34300 | 34300 | 34250 | 197 |
| 439 | 20230821 | 111400 | 10605918450 | 34300 | 34250 | 34300 | 34250 | 457 |
| 440 | 20230821 | 111300 | 10590257000 | 34250 | 34300 | 34300 | 34250 | 263 |
| 441 | 20230821 | 111200 | 10581244700 | 34300 | 34300 | 34300 | 34250 | 384 |
| 442 | 20230821 | 111100 | 10568078950 | 34250 | 34250 | 34300 | 34250 | 981 |
| 443 | 20230821 | 111000 | 10534436500 | 34250 | 34250 | 34300 | 34250 | 382 |
| 444 | 20230821 | 110900 | 10521342200 | 34250 | 34300 | 34300 | 34250 | 1192 |
| 445 | 20230821 | 110800 | 10480508700 | 34250 | 34300 | 34300 | 34250 | 170 |
| 446 | 20230821 | 110700 | 10474685100 | 34300 | 34300 | 34300 | 34250 | 142 |
| 447 | 20230821 | 110600 | 10469819650 | 34300 | 34250 | 34300 | 34200 | 4192 |
| 448 | 20230821 | 110500 | 10326231900 | 34250 | 34250 | 34250 | 34200 | 1736 |
| 449 | 20230821 | 110400 | 10266779700 | 34200 | 34200 | 34250 | 34200 | 181 |
| 450 | 20230821 | 110300 | 10260588350 | 34250 | 34250 | 34250 | 34200 | 356 |
| 451 | 20230821 | 110200 | 10248402000 | 34250 | 34250 | 34300 | 34200 | 4623 |
| 452 | 20230821 | 110100 | 10090067350 | 34250 | 34250 | 34300 | 34250 | 74 |
| 453 | 20230821 | 110000 | 10087529600 | 34300 | 34300 | 34300 | 34250 | 102 |
| 454 | 20230821 | 105900 | 10084032900 | 34300 | 34250 | 34300 | 34250 | 38 |
| 455 | 20230821 | 105800 | 10082731000 | 34250 | 34250 | 34300 | 34200 | 2356 |
| 456 | 20230821 | 105700 | 10002037700 | 34250 | 34200 | 34250 | 34200 | 167 |
| 457 | 20230821 | 105600 | 9996319500 | 34250 | 34250 | 34250 | 34200 | 1253 |
| 458 | 20230821 | 105500 | 9953404350 | 34250 | 34200 | 34250 | 34150 | 803 |
| 459 | 20230821 | 105400 | 9925910250 | 34200 | 34300 | 34300 | 34100 | 25577 |
| 460 | 20230821 | 105300 | 9051616750 | 34300 | 34350 | 34350 | 34300 | 3030 |
| 461 | 20230821 | 105200 | 8947635750 | 34400 | 34350 | 34400 | 34350 | 4263 |
| 462 | 20230821 | 105100 | 8801200300 | 34400 | 34400 | 34400 | 34350 | 1166 |
| 463 | 20230821 | 105000 | 8761141550 | 34350 | 34400 | 34400 | 34350 | 7936 |
| 464 | 20230821 | 104900 | 8488194100 | 34400 | 34500 | 34500 | 34400 | 25377 |
| 465 | 20230821 | 104800 | 7614026050 | 34450 | 34450 | 34500 | 34450 | 3472 |
| 466 | 20230821 | 104700 | 7494414200 | 34500 | 34500 | 34500 | 34450 | 3038 |
| 467 | 20230821 | 104600 | 7389620950 | 34500 | 34500 | 34550 | 34500 | 422 |
| 468 | 20230821 | 104500 | 7375041750 | 34500 | 34500 | 34500 | 34450 | 5332 |
| 469 | 20230821 | 104400 | 7191088350 | 34450 | 34500 | 34500 | 34450 | 1617 |
| 470 | 20230821 | 104300 | 7135315500 | 34500 | 34450 | 34500 | 34450 | 244 |
| 471 | 20230821 | 104200 | 7126902850 | 34500 | 34500 | 34500 | 34450 | 423 |
| 472 | 20230821 | 104100 | 7112312850 | 34500 | 34500 | 34500 | 34450 | 211 |
| 473 | 20230821 | 104000 | 7105037150 | 34500 | 34450 | 34500 | 34450 | 264 |
| 474 | 20230821 | 103900 | 7095936000 | 34500 | 34500 | 34500 | 34450 | 700 |
| 475 | 20230821 | 103800 | 7071791700 | 34500 | 34500 | 34500 | 34450 | 694 |
| 476 | 20230821 | 103700 | 7047853550 | 34500 | 34500 | 34500 | 34450 | 692 |
| 477 | 20230821 | 103600 | 7023986150 | 34500 | 34500 | 34500 | 34450 | 445 |
| 478 | 20230821 | 103500 | 7008638500 | 34500 | 34450 | 34500 | 34450 | 158 |
| 479 | 20230821 | 103400 | 7003192200 | 34450 | 34500 | 34500 | 34450 | 251 |
| 480 | 20230821 | 103300 | 6994543550 | 34500 | 34500 | 34550 | 34500 | 4435 |
| 481 | 20230821 | 103200 | 6841535100 | 34500 | 34500 | 34500 | 34500 | 3022 |
| 482 | 20230821 | 103100 | 6737276100 | 34500 | 34550 | 34550 | 34500 | 1017 |
| 483 | 20230821 | 103000 | 6702177050 | 34500 | 34500 | 34550 | 34500 | 193 |
| 484 | 20230821 | 102900 | 6695512800 | 34550 | 34550 | 34550 | 34500 | 214 |
| 485 | 20230821 | 102800 | 6688123950 | 34500 | 34500 | 34550 | 34500 | 225 |
| 486 | 20230821 | 102700 | 6680358500 | 34550 | 34550 | 34550 | 34500 | 984 |
| 487 | 20230821 | 102600 | 6646401600 | 34550 | 34550 | 34550 | 34500 | 498 |
| 488 | 20230821 | 102500 | 6629200900 | 34500 | 34550 | 34550 | 34500 | 261 |
| 489 | 20230821 | 102400 | 6620190750 | 34500 | 34550 | 34550 | 34500 | 320 |
| 490 | 20230821 | 102300 | 6609145000 | 34500 | 34500 | 34550 | 34500 | 3046 |
| 491 | 20230821 | 102200 | 6504048950 | 34550 | 34550 | 34550 | 34500 | 19 |
| 492 | 20230821 | 102100 | 6503393150 | 34500 | 34500 | 34550 | 34500 | 547 |
| 493 | 20230821 | 102000 | 6484511600 | 34500 | 34550 | 34550 | 34500 | 493 |
| 494 | 20230821 | 101900 | 6467487600 | 34550 | 34550 | 34550 | 34500 | 17 |
| 495 | 20230821 | 101800 | 6466900350 | 34550 | 34500 | 34550 | 34450 | 3703 |
| 496 | 20230821 | 101700 | 6339085100 | 34500 | 34600 | 34600 | 34450 | 16026 |
| 497 | 20230821 | 101600 | 5785764350 | 34600 | 34600 | 34600 | 34550 | 1232 |
| 498 | 20230821 | 101500 | 5743145900 | 34550 | 34550 | 34600 | 34550 | 1830 |
| 499 | 20230821 | 101400 | 5679830300 | 34600 | 34600 | 34600 | 34550 | 203 |
| 500 | 20230821 | 101300 | 5672806650 | 34550 | 34600 | 34600 | 34550 | 630 |
| 501 | 20230821 | 101200 | 5651018150 | 34600 | 34600 | 34600 | 34550 | 226 |
| 502 | 20230821 | 101100 | 5643198650 | 34600 | 34600 | 34600 | 34550 | 1051 |
| 503 | 20230821 | 101000 | 5606849300 | 34600 | 34650 | 34650 | 34600 | 4514 |
| 504 | 20230821 | 100900 | 5450653850 | 34600 | 34650 | 34650 | 34600 | 140 |
| 505 | 20230821 | 100800 | 5445803100 | 34650 | 34600 | 34650 | 34600 | 2002 |
| 506 | 20230821 | 100700 | 5376529700 | 34600 | 34650 | 34650 | 34600 | 4241 |
| 507 | 20230821 | 100600 | 5229579150 | 34650 | 34650 | 34700 | 34650 | 849 |
| 508 | 20230821 | 100500 | 5200119050 | 34700 | 34700 | 34700 | 34650 | 352 |
| 509 | 20230821 | 100400 | 5187904800 | 34650 | 34700 | 34700 | 34650 | 4671 |
| 510 | 20230821 | 100300 | 5025821300 | 34650 | 34650 | 34700 | 34650 | 596 |
| 511 | 20230821 | 100200 | 5005145300 | 34650 | 34650 | 34700 | 34650 | 525 |
| 512 | 20230821 | 100100 | 4986937950 | 34700 | 34700 | 34700 | 34650 | 7964 |
| 513 | 20230821 | 100000 | 4710587250 | 34750 | 34800 | 34800 | 34700 | 1660 |
| 514 | 20230821 | 095900 | 4652910600 | 34800 | 34750 | 34800 | 34750 | 346 |
| 515 | 20230821 | 095800 | 4640880150 | 34800 | 34700 | 34800 | 34700 | 2832 |
| 516 | 20230821 | 095700 | 4542519000 | 34700 | 34700 | 34700 | 34650 | 194 |
| 517 | 20230821 | 095600 | 4535787350 | 34650 | 34650 | 34700 | 34650 | 2128 |
| 518 | 20230821 | 095500 | 4461947400 | 34700 | 34650 | 34700 | 34650 | 4848 |
| 519 | 20230821 | 095400 | 4293941150 | 34600 | 34650 | 34650 | 34600 | 2732 |
| 520 | 20230821 | 095300 | 4199280200 | 34650 | 34700 | 34700 | 34650 | 1456 |
| 521 | 20230821 | 095200 | 4148775750 | 34700 | 34700 | 34750 | 34700 | 454 |
| 522 | 20230821 | 095100 | 4133021750 | 34700 | 34750 | 34750 | 34700 | 1903 |
| 523 | 20230821 | 095000 | 4066985750 | 34750 | 34750 | 34750 | 34700 | 548 |
| 524 | 20230821 | 094900 | 4047963250 | 34750 | 34850 | 34900 | 34750 | 20957 |
| 525 | 20230821 | 094800 | 3318559050 | 34850 | 34900 | 34900 | 34850 | 120 |
| 526 | 20230821 | 094700 | 3314374900 | 34900 | 34900 | 34950 | 34850 | 3907 |
| 527 | 20230821 | 094600 | 3178025150 | 34900 | 34900 | 34950 | 34900 | 351 |
| 528 | 20230821 | 094500 | 3165768400 | 34900 | 34950 | 35000 | 34900 | 1463 |
| 529 | 20230821 | 094400 | 3114636800 | 34950 | 34950 | 35000 | 34950 | 454 |
| 530 | 20230821 | 094300 | 3098760000 | 35000 | 34950 | 35000 | 34950 | 624 |
| 531 | 20230821 | 094200 | 3076940300 | 35000 | 34950 | 35000 | 34950 | 341 |
| 532 | 20230821 | 094100 | 3065011200 | 34950 | 35000 | 35050 | 34950 | 2940 |
| 533 | 20230821 | 094000 | 2962117350 | 35050 | 35000 | 35050 | 35000 | 713 |
| 534 | 20230821 | 093900 | 2937147500 | 35050 | 35050 | 35050 | 35000 | 586 |
| 535 | 20230821 | 093800 | 2916616400 | 35050 | 35050 | 35050 | 35000 | 430 |
| 536 | 20230821 | 093700 | 2901555200 | 35050 | 35000 | 35050 | 35000 | 395 |
| 537 | 20230821 | 093600 | 2887712250 | 35000 | 35000 | 35050 | 35000 | 370 |
| 538 | 20230821 | 093500 | 2874745500 | 35050 | 35000 | 35050 | 35000 | 250 |
| 539 | 20230821 | 093400 | 2865983800 | 35050 | 35000 | 35050 | 35000 | 714 |
| 540 | 20230821 | 093300 | 2840983950 | 35050 | 35050 | 35050 | 35000 | 108 |
| 541 | 20230821 | 093200 | 2837198950 | 35050 | 35050 | 35050 | 35000 | 1056 |
| 542 | 20230821 | 093100 | 2800232650 | 35050 | 35000 | 35050 | 35000 | 253 |
| 543 | 20230821 | 093000 | 2791369900 | 35000 | 34950 | 35050 | 34950 | 2115 |
| 544 | 20230821 | 092900 | 2717361250 | 34950 | 34900 | 34950 | 34900 | 3235 |
| 545 | 20230821 | 092800 | 2604422450 | 34900 | 34950 | 34950 | 34850 | 2816 |
| 546 | 20230821 | 092700 | 2506143850 | 34950 | 34950 | 34950 | 34900 | 1314 |
| 547 | 20230821 | 092600 | 2460270250 | 34900 | 35000 | 35000 | 34900 | 516 |
| 548 | 20230821 | 092500 | 2442246950 | 34950 | 35000 | 35050 | 34950 | 4489 |
| 549 | 20230821 | 092400 | 2285302400 | 35050 | 34950 | 35050 | 34950 | 5796 |
| 550 | 20230821 | 092300 | 2082514500 | 35000 | 34950 | 35000 | 34950 | 642 |
| 551 | 20230821 | 092200 | 2060067550 | 35000 | 35000 | 35000 | 34950 | 461 |
| 552 | 20230821 | 092100 | 2043938750 | 35000 | 34950 | 35000 | 34950 | 2502 |
| 553 | 20230821 | 092000 | 1956477500 | 34900 | 34900 | 34950 | 34850 | 846 |
| 554 | 20230821 | 091900 | 1926935500 | 34900 | 34900 | 34900 | 34850 | 827 |
| 555 | 20230821 | 091800 | 1898080950 | 34900 | 34900 | 34900 | 34850 | 787 |
| 556 | 20230821 | 091700 | 1870616900 | 34900 | 34950 | 34950 | 34850 | 1612 |
| 557 | 20230821 | 091600 | 1814336400 | 34900 | 34900 | 34950 | 34850 | 1594 |
| 558 | 20230821 | 091500 | 1758706450 | 34900 | 34900 | 34950 | 34850 | 653 |
| 559 | 20230821 | 091400 | 1735911800 | 34950 | 34900 | 34950 | 34850 | 2836 |
| 560 | 20230821 | 091300 | 1636933700 | 34900 | 34950 | 34950 | 34900 | 1086 |
| 561 | 20230821 | 091200 | 1599025100 | 34950 | 34950 | 34950 | 34900 | 318 |
| 562 | 20230821 | 091100 | 1587922150 | 34900 | 35000 | 35000 | 34900 | 1875 |
| 563 | 20230821 | 091000 | 1522379300 | 35000 | 35100 | 35100 | 35000 | 1630 |
| 564 | 20230821 | 090900 | 1465305050 | 35050 | 35050 | 35150 | 35050 | 1572 |
| 565 | 20230821 | 090800 | 1410150300 | 35050 | 35000 | 35050 | 34950 | 5746 |
| 566 | 20230821 | 090700 | 1209073350 | 35000 | 35000 | 35000 | 34950 | 888 |
| 567 | 20230821 | 090600 | 1178013850 | 35000 | 34950 | 35000 | 34850 | 3552 |
| 568 | 20230821 | 090500 | 1053935100 | 34950 | 34950 | 34950 | 34900 | 735 |
| 569 | 20230821 | 090400 | 1028263650 | 34950 | 35050 | 35050 | 34850 | 5463 |
| 570 | 20230821 | 090300 | 837491300 | 35050 | 34950 | 35050 | 34950 | 3784 |
| 571 | 20230821 | 090200 | 705095850 | 34950 | 34850 | 35000 | 34850 | 6491 |
| 572 | 20230821 | 090100 | 478278850 | 34850 | 34850 | 34950 | 34800 | 3081 |
| 573 | 20230821 | 090000 | 370833550 | 34800 | 34500 | 34900 | 34500 | 10162 |