32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 184200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 3 | 20230821 | 184100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 4 | 20230821 | 184000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 5 | 20230821 | 183900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 6 | 20230821 | 183800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 7 | 20230821 | 183700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 8 | 20230821 | 183600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 9 | 20230821 | 183500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 10 | 20230821 | 183400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 11 | 20230821 | 183300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 12 | 20230821 | 183200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 13 | 20230821 | 183100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 14 | 20230821 | 183000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 15 | 20230821 | 182900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 16 | 20230821 | 182800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 17 | 20230821 | 182700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 18 | 20230821 | 182600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 19 | 20230821 | 182500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 20 | 20230821 | 182400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 21 | 20230821 | 182300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 22 | 20230821 | 182200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 23 | 20230821 | 182100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 24 | 20230821 | 182000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 25 | 20230821 | 181900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 26 | 20230821 | 181800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 27 | 20230821 | 181700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 28 | 20230821 | 181600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 29 | 20230821 | 181500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 30 | 20230821 | 181400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 31 | 20230821 | 181300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 32 | 20230821 | 181200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 33 | 20230821 | 181100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 34 | 20230821 | 181000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 35 | 20230821 | 180900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 36 | 20230821 | 180800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 37 | 20230821 | 180700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 38 | 20230821 | 180600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 39 | 20230821 | 180500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 40 | 20230821 | 180400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 41 | 20230821 | 180300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 42 | 20230821 | 180200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 43 | 20230821 | 180100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 44 | 20230821 | 180000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 45 | 20230821 | 175900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 46 | 20230821 | 175800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 47 | 20230821 | 175700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 48 | 20230821 | 175600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 49 | 20230821 | 175500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 50 | 20230821 | 175400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 51 | 20230821 | 175300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 52 | 20230821 | 175200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 53 | 20230821 | 175100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 54 | 20230821 | 175000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 55 | 20230821 | 174900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 56 | 20230821 | 174800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 57 | 20230821 | 174700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 58 | 20230821 | 174600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 59 | 20230821 | 174500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 60 | 20230821 | 174400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 61 | 20230821 | 174300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 62 | 20230821 | 174200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 63 | 20230821 | 174100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 64 | 20230821 | 174000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 65 | 20230821 | 173900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 66 | 20230821 | 173800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 67 | 20230821 | 173700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 68 | 20230821 | 173600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 69 | 20230821 | 173500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 70 | 20230821 | 173400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 71 | 20230821 | 173300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 72 | 20230821 | 173200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 73 | 20230821 | 173100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 74 | 20230821 | 173000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 75 | 20230821 | 172900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 76 | 20230821 | 172800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 77 | 20230821 | 172700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 78 | 20230821 | 172600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 79 | 20230821 | 172500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 80 | 20230821 | 172400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 81 | 20230821 | 172300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 82 | 20230821 | 172200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 83 | 20230821 | 172100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 84 | 20230821 | 172000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 85 | 20230821 | 171900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 86 | 20230821 | 171800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 87 | 20230821 | 171700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 88 | 20230821 | 171600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 89 | 20230821 | 171500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 90 | 20230821 | 171400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 91 | 20230821 | 171300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 92 | 20230821 | 171200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 93 | 20230821 | 171100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 94 | 20230821 | 171000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 95 | 20230821 | 170900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 96 | 20230821 | 170800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 97 | 20230821 | 170700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 98 | 20230821 | 170600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 99 | 20230821 | 170500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 100 | 20230821 | 170400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 101 | 20230821 | 170300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 102 | 20230821 | 170200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 103 | 20230821 | 170100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 104 | 20230821 | 170000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 105 | 20230821 | 165900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 106 | 20230821 | 165800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 107 | 20230821 | 165700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 108 | 20230821 | 165600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 109 | 20230821 | 165500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 110 | 20230821 | 165400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 111 | 20230821 | 165300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 112 | 20230821 | 165200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 113 | 20230821 | 165100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 114 | 20230821 | 165000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 115 | 20230821 | 164900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 116 | 20230821 | 164800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 117 | 20230821 | 164700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 118 | 20230821 | 164600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 119 | 20230821 | 164500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 120 | 20230821 | 164400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 121 | 20230821 | 164300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 122 | 20230821 | 164200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 123 | 20230821 | 164100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 124 | 20230821 | 164000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 125 | 20230821 | 163900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 126 | 20230821 | 163800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 127 | 20230821 | 163700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 128 | 20230821 | 163600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 129 | 20230821 | 163500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 130 | 20230821 | 163400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 131 | 20230821 | 163300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 132 | 20230821 | 163200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 133 | 20230821 | 163100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 134 | 20230821 | 163000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 135 | 20230821 | 162900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 136 | 20230821 | 162800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 137 | 20230821 | 162700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 138 | 20230821 | 162600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 139 | 20230821 | 162500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 140 | 20230821 | 162400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 141 | 20230821 | 162300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 142 | 20230821 | 162200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 143 | 20230821 | 162100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 144 | 20230821 | 162000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 145 | 20230821 | 161900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 146 | 20230821 | 161800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 147 | 20230821 | 161700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 148 | 20230821 | 161600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 149 | 20230821 | 161500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 150 | 20230821 | 161400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 151 | 20230821 | 161300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 152 | 20230821 | 161200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 153 | 20230821 | 161100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 154 | 20230821 | 161000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 155 | 20230821 | 160900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 156 | 20230821 | 160800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 157 | 20230821 | 160700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 158 | 20230821 | 160600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 159 | 20230821 | 160500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 160 | 20230821 | 160400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 161 | 20230821 | 160300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 162 | 20230821 | 160200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 163 | 20230821 | 160100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 164 | 20230821 | 160000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 165 | 20230821 | 155900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 166 | 20230821 | 155800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 167 | 20230821 | 155700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 168 | 20230821 | 155600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 169 | 20230821 | 155500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 170 | 20230821 | 155400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 171 | 20230821 | 155300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 172 | 20230821 | 155200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 173 | 20230821 | 155100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 174 | 20230821 | 155000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 175 | 20230821 | 154900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 176 | 20230821 | 154800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 177 | 20230821 | 154700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 178 | 20230821 | 154600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 179 | 20230821 | 154500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 180 | 20230821 | 154400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 181 | 20230821 | 154300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 182 | 20230821 | 154200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 183 | 20230821 | 154100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 184 | 20230821 | 154000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 185 | 20230821 | 153900 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 186 | 20230821 | 153800 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 187 | 20230821 | 153700 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 188 | 20230821 | 153600 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 189 | 20230821 | 153500 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 190 | 20230821 | 153400 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 191 | 20230821 | 153300 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 192 | 20230821 | 153200 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 193 | 20230821 | 153100 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 0 |
| 194 | 20230821 | 153000 | 18890048900 | 36250 | 36250 | 36250 | 36250 | 9857 |
| 195 | 20230821 | 152900 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20230821 | 152800 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20230821 | 152700 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20230821 | 152600 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20230821 | 152500 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20230821 | 152400 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20230821 | 152300 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20230821 | 152200 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20230821 | 152100 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20230821 | 152000 | 18532732650 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20230821 | 151900 | 18532732650 | 36250 | 36250 | 36300 | 36250 | 638 |
| 206 | 20230821 | 151800 | 18509600700 | 36250 | 36250 | 36300 | 36250 | 471 |
| 207 | 20230821 | 151700 | 18492524950 | 36300 | 36250 | 36300 | 36250 | 2364 |
| 208 | 20230821 | 151600 | 18406829550 | 36300 | 36300 | 36300 | 36250 | 753 |
| 209 | 20230821 | 151500 | 18379504150 | 36300 | 36300 | 36300 | 36250 | 1385 |
| 210 | 20230821 | 151400 | 18329230000 | 36250 | 36300 | 36300 | 36250 | 720 |
| 211 | 20230821 | 151300 | 18303102100 | 36250 | 36300 | 36350 | 36250 | 1550 |
| 212 | 20230821 | 151200 | 18246828600 | 36300 | 36250 | 36350 | 36250 | 1591 |
| 213 | 20230821 | 151100 | 18189069200 | 36300 | 36350 | 36350 | 36250 | 1668 |
| 214 | 20230821 | 151000 | 18128517000 | 36300 | 36350 | 36350 | 36300 | 793 |
| 215 | 20230821 | 150900 | 18099693350 | 36300 | 36350 | 36350 | 36300 | 913 |
| 216 | 20230821 | 150800 | 18066506400 | 36300 | 36350 | 36350 | 36250 | 1231 |
| 217 | 20230821 | 150700 | 18021790950 | 36300 | 36300 | 36350 | 36250 | 1450 |
| 218 | 20230821 | 150600 | 17969147100 | 36250 | 36300 | 36300 | 36250 | 1029 |
| 219 | 20230821 | 150500 | 17931800050 | 36250 | 36300 | 36300 | 36250 | 1228 |
| 220 | 20230821 | 150400 | 17887237050 | 36300 | 36300 | 36300 | 36250 | 3579 |
| 221 | 20230821 | 150300 | 17757319750 | 36300 | 36300 | 36300 | 36250 | 963 |
| 222 | 20230821 | 150200 | 17722366500 | 36250 | 36250 | 36250 | 36200 | 1037 |
| 223 | 20230821 | 150100 | 17684781150 | 36200 | 36300 | 36350 | 36200 | 3073 |
| 224 | 20230821 | 150000 | 17573221750 | 36250 | 36250 | 36300 | 36200 | 1757 |
| 225 | 20230821 | 145900 | 17509494850 | 36250 | 36300 | 36300 | 36200 | 1285 |
| 226 | 20230821 | 145800 | 17462890350 | 36200 | 36200 | 36250 | 36200 | 837 |
| 227 | 20230821 | 145700 | 17432555350 | 36200 | 36250 | 36250 | 36200 | 1173 |
| 228 | 20230821 | 145600 | 17390034600 | 36250 | 36150 | 36250 | 36150 | 1579 |
| 229 | 20230821 | 145500 | 17332829200 | 36150 | 36200 | 36200 | 36100 | 1582 |
| 230 | 20230821 | 145400 | 17275613950 | 36150 | 36200 | 36200 | 36150 | 1633 |
| 231 | 20230821 | 145300 | 17216545550 | 36150 | 36200 | 36200 | 36150 | 1439 |
| 232 | 20230821 | 145200 | 17164487550 | 36200 | 36150 | 36200 | 36100 | 1655 |
| 233 | 20230821 | 145100 | 17104615300 | 36150 | 36200 | 36250 | 36150 | 1339 |
| 234 | 20230821 | 145000 | 17056155400 | 36200 | 36100 | 36200 | 36100 | 1383 |
| 235 | 20230821 | 144900 | 17006135150 | 36100 | 36100 | 36150 | 36050 | 738 |
| 236 | 20230821 | 144800 | 16979494300 | 36150 | 36100 | 36150 | 36050 | 1535 |
| 237 | 20230821 | 144700 | 16924070750 | 36100 | 36050 | 36100 | 36050 | 631 |
| 238 | 20230821 | 144600 | 16901323050 | 36050 | 36100 | 36100 | 36050 | 1929 |
| 239 | 20230821 | 144500 | 16831772300 | 36100 | 36150 | 36150 | 36100 | 2317 |
| 240 | 20230821 | 144400 | 16748116800 | 36150 | 36150 | 36150 | 36100 | 2466 |
| 241 | 20230821 | 144300 | 16658972200 | 36100 | 36100 | 36150 | 36100 | 4622 |
| 242 | 20230821 | 144200 | 16492117950 | 36050 | 36100 | 36150 | 36050 | 1482 |
| 243 | 20230821 | 144100 | 16438629900 | 36100 | 36150 | 36200 | 36100 | 1443 |
| 244 | 20230821 | 144000 | 16386450800 | 36200 | 36250 | 36250 | 36150 | 450 |
| 245 | 20230821 | 143900 | 16370164000 | 36200 | 36200 | 36250 | 36200 | 852 |
| 246 | 20230821 | 143800 | 16339321550 | 36200 | 36200 | 36250 | 36200 | 821 |
| 247 | 20230821 | 143700 | 16309592450 | 36250 | 36250 | 36250 | 36200 | 1713 |
| 248 | 20230821 | 143600 | 16247570300 | 36200 | 36200 | 36250 | 36200 | 399 |
| 249 | 20230821 | 143500 | 16233126250 | 36250 | 36200 | 36250 | 36200 | 750 |
| 250 | 20230821 | 143400 | 16205968200 | 36250 | 36200 | 36250 | 36200 | 1213 |
| 251 | 20230821 | 143300 | 16162057500 | 36250 | 36200 | 36250 | 36200 | 817 |
| 252 | 20230821 | 143200 | 16132460600 | 36200 | 36200 | 36250 | 36200 | 812 |
| 253 | 20230821 | 143100 | 16103064550 | 36200 | 36250 | 36250 | 36200 | 628 |
| 254 | 20230821 | 143000 | 16080327850 | 36200 | 36250 | 36250 | 36200 | 465 |
| 255 | 20230821 | 142900 | 16063487100 | 36250 | 36350 | 36350 | 36200 | 9396 |
| 256 | 20230821 | 142800 | 15722365900 | 36300 | 36300 | 36350 | 36300 | 263 |
| 257 | 20230821 | 142700 | 15712814800 | 36300 | 36350 | 36350 | 36300 | 436 |
| 258 | 20230821 | 142600 | 15696978700 | 36300 | 36300 | 36350 | 36300 | 9 |
| 259 | 20230821 | 142500 | 15696651800 | 36350 | 36300 | 36400 | 36300 | 672 |
| 260 | 20230821 | 142400 | 15672228950 | 36350 | 36350 | 36350 | 36300 | 505 |
| 261 | 20230821 | 142300 | 15653877200 | 36350 | 36350 | 36350 | 36300 | 262 |
| 262 | 20230821 | 142200 | 15644358600 | 36350 | 36400 | 36400 | 36300 | 593 |
| 263 | 20230821 | 142100 | 15622799450 | 36350 | 36350 | 36400 | 36350 | 335 |
| 264 | 20230821 | 142000 | 15610610700 | 36400 | 36350 | 36400 | 36350 | 141 |
| 265 | 20230821 | 141900 | 15605485200 | 36400 | 36400 | 36400 | 36350 | 409 |
| 266 | 20230821 | 141800 | 15590611750 | 36350 | 36350 | 36400 | 36350 | 242 |
| 267 | 20230821 | 141700 | 15581815000 | 36400 | 36350 | 36400 | 36300 | 283 |
| 268 | 20230821 | 141600 | 15571528000 | 36350 | 36350 | 36400 | 36350 | 301 |
| 269 | 20230821 | 141500 | 15560586400 | 36400 | 36350 | 36400 | 36350 | 152 |
| 270 | 20230821 | 141400 | 15555060900 | 36350 | 36350 | 36400 | 36350 | 460 |
| 271 | 20230821 | 141300 | 15538339750 | 36400 | 36300 | 36400 | 36300 | 2949 |
| 272 | 20230821 | 141200 | 15431138500 | 36350 | 36450 | 36450 | 36300 | 4292 |
| 273 | 20230821 | 141100 | 15274995050 | 36450 | 36400 | 36450 | 36400 | 145 |
| 274 | 20230821 | 141000 | 15269709950 | 36450 | 36450 | 36450 | 36400 | 332 |
| 275 | 20230821 | 140900 | 15257614100 | 36450 | 36450 | 36450 | 36400 | 552 |
| 276 | 20230821 | 140800 | 15237494450 | 36450 | 36450 | 36500 | 36450 | 889 |
| 277 | 20230821 | 140700 | 15205081550 | 36450 | 36500 | 36500 | 36450 | 167 |
| 278 | 20230821 | 140600 | 15198991650 | 36500 | 36400 | 36500 | 36400 | 291 |
| 279 | 20230821 | 140500 | 15188370650 | 36450 | 36450 | 36450 | 36400 | 1373 |
| 280 | 20230821 | 140400 | 15138325250 | 36400 | 36450 | 36450 | 36400 | 1202 |
| 281 | 20230821 | 140300 | 15094545650 | 36450 | 36400 | 36450 | 36400 | 1736 |
| 282 | 20230821 | 140200 | 15031355200 | 36400 | 36400 | 36450 | 36400 | 369 |
| 283 | 20230821 | 140100 | 15017910150 | 36450 | 36450 | 36450 | 36400 | 317 |
| 284 | 20230821 | 140000 | 15006355650 | 36450 | 36500 | 36500 | 36450 | 606 |
| 285 | 20230821 | 135900 | 14984256500 | 36500 | 36500 | 36500 | 36450 | 574 |
| 286 | 20230821 | 135800 | 14963319900 | 36500 | 36500 | 36500 | 36450 | 328 |
| 287 | 20230821 | 135700 | 14951348600 | 36450 | 36500 | 36500 | 36450 | 396 |
| 288 | 20230821 | 135600 | 14936895400 | 36500 | 36450 | 36500 | 36450 | 842 |
| 289 | 20230821 | 135500 | 14906194150 | 36500 | 36500 | 36500 | 36450 | 179 |
| 290 | 20230821 | 135400 | 14899660900 | 36450 | 36500 | 36500 | 36450 | 258 |
| 291 | 20230821 | 135300 | 14890245450 | 36500 | 36450 | 36500 | 36450 | 483 |
| 292 | 20230821 | 135200 | 14872621400 | 36450 | 36450 | 36500 | 36450 | 248 |
| 293 | 20230821 | 135100 | 14863575100 | 36500 | 36500 | 36500 | 36500 | 162 |
| 294 | 20230821 | 135000 | 14857662100 | 36450 | 36500 | 36500 | 36450 | 279 |
| 295 | 20230821 | 134900 | 14847485700 | 36450 | 36500 | 36600 | 36450 | 1720 |
| 296 | 20230821 | 134800 | 14784655800 | 36500 | 36450 | 36500 | 36450 | 287 |
| 297 | 20230821 | 134700 | 14774181150 | 36500 | 36500 | 36550 | 36500 | 541 |
| 298 | 20230821 | 134600 | 14754432950 | 36500 | 36550 | 36550 | 36500 | 305 |
| 299 | 20230821 | 134500 | 14743291600 | 36550 | 36550 | 36550 | 36500 | 524 |
| 300 | 20230821 | 134400 | 14724140450 | 36500 | 36550 | 36550 | 36500 | 261 |
| 301 | 20230821 | 134300 | 14714608350 | 36550 | 36500 | 36550 | 36500 | 516 |
| 302 | 20230821 | 134200 | 14695760300 | 36550 | 36550 | 36550 | 36550 | 146 |
| 303 | 20230821 | 134100 | 14690424000 | 36500 | 36500 | 36550 | 36500 | 1258 |
| 304 | 20230821 | 134000 | 14644496100 | 36500 | 36450 | 36500 | 36450 | 351 |
| 305 | 20230821 | 133900 | 14631691750 | 36500 | 36450 | 36500 | 36450 | 282 |
| 306 | 20230821 | 133800 | 14621405600 | 36500 | 36450 | 36500 | 36450 | 517 |
| 307 | 20230821 | 133700 | 14602560550 | 36450 | 36500 | 36500 | 36400 | 2283 |
| 308 | 20230821 | 133600 | 14519322700 | 36500 | 36450 | 36500 | 36450 | 233 |
| 309 | 20230821 | 133500 | 14510824100 | 36500 | 36500 | 36500 | 36450 | 368 |
| 310 | 20230821 | 133400 | 14497395200 | 36500 | 36500 | 36500 | 36450 | 271 |
| 311 | 20230821 | 133300 | 14487508750 | 36500 | 36500 | 36500 | 36450 | 506 |
| 312 | 20230821 | 133200 | 14469046050 | 36500 | 36500 | 36550 | 36450 | 1110 |
| 313 | 20230821 | 133100 | 14428530550 | 36500 | 36550 | 36550 | 36450 | 365 |
| 314 | 20230821 | 133000 | 14415207800 | 36500 | 36500 | 36550 | 36500 | 439 |
| 315 | 20230821 | 132900 | 14399172700 | 36550 | 36550 | 36600 | 36550 | 560 |
| 316 | 20230821 | 132800 | 14378702850 | 36600 | 36700 | 36700 | 36550 | 1334 |
| 317 | 20230821 | 132700 | 14329871100 | 36700 | 36650 | 36700 | 36650 | 150 |
| 318 | 20230821 | 132600 | 14324371950 | 36700 | 36650 | 36700 | 36650 | 346 |
| 319 | 20230821 | 132500 | 14311676100 | 36700 | 36700 | 36700 | 36650 | 421 |
| 320 | 20230821 | 132400 | 14296228150 | 36700 | 36700 | 36700 | 36650 | 1970 |
| 321 | 20230821 | 132300 | 14223942200 | 36700 | 36650 | 36700 | 36650 | 1046 |
| 322 | 20230821 | 132200 | 14185595150 | 36650 | 36650 | 36650 | 36600 | 1112 |
| 323 | 20230821 | 132100 | 14144841900 | 36650 | 36600 | 36650 | 36600 | 1042 |
| 324 | 20230821 | 132000 | 14106670950 | 36650 | 36600 | 36650 | 36600 | 759 |
| 325 | 20230821 | 131900 | 14078877250 | 36650 | 36650 | 36650 | 36600 | 534 |
| 326 | 20230821 | 131800 | 14059322050 | 36600 | 36600 | 36650 | 36550 | 855 |
| 327 | 20230821 | 131700 | 14028019000 | 36600 | 36600 | 36600 | 36550 | 385 |
| 328 | 20230821 | 131600 | 14013928050 | 36600 | 36600 | 36650 | 36550 | 5452 |
| 329 | 20230821 | 131500 | 13814383950 | 36550 | 36600 | 36600 | 36550 | 889 |
| 330 | 20230821 | 131400 | 13781858050 | 36600 | 36600 | 36600 | 36550 | 427 |
| 331 | 20230821 | 131300 | 13766240500 | 36600 | 36550 | 36600 | 36550 | 721 |
| 332 | 20230821 | 131200 | 13739857350 | 36600 | 36550 | 36600 | 36500 | 1790 |
| 333 | 20230821 | 131100 | 13674419900 | 36550 | 36500 | 36550 | 36500 | 217 |
| 334 | 20230821 | 131000 | 13666489150 | 36550 | 36550 | 36550 | 36500 | 537 |
| 335 | 20230821 | 130900 | 13646867450 | 36550 | 36450 | 36550 | 36450 | 1578 |
| 336 | 20230821 | 130800 | 13589257800 | 36500 | 36500 | 36500 | 36450 | 364 |
| 337 | 20230821 | 130700 | 13575983050 | 36500 | 36500 | 36500 | 36450 | 604 |
| 338 | 20230821 | 130600 | 13553942450 | 36500 | 36550 | 36550 | 36500 | 308 |
| 339 | 20230821 | 130500 | 13542691300 | 36500 | 36450 | 36500 | 36450 | 408 |
| 340 | 20230821 | 130400 | 13527804300 | 36450 | 36450 | 36500 | 36450 | 492 |
| 341 | 20230821 | 130300 | 13509853750 | 36450 | 36500 | 36500 | 36450 | 322 |
| 342 | 20230821 | 130200 | 13498105100 | 36500 | 36500 | 36500 | 36450 | 227 |
| 343 | 20230821 | 130100 | 13489820850 | 36500 | 36550 | 36550 | 36450 | 790 |
| 344 | 20230821 | 130000 | 13460990300 | 36550 | 36500 | 36550 | 36500 | 350 |
| 345 | 20230821 | 125900 | 13448197950 | 36500 | 36550 | 36550 | 36500 | 262 |
| 346 | 20230821 | 125800 | 13438624100 | 36550 | 36550 | 36550 | 36500 | 430 |
| 347 | 20230821 | 125700 | 13422913550 | 36550 | 36550 | 36550 | 36500 | 428 |
| 348 | 20230821 | 125600 | 13407272650 | 36550 | 36450 | 36550 | 36400 | 914 |
| 349 | 20230821 | 125500 | 13373922850 | 36400 | 36500 | 36500 | 36400 | 234 |
| 350 | 20230821 | 125400 | 13365386600 | 36500 | 36500 | 36550 | 36500 | 682 |
| 351 | 20230821 | 125300 | 13340492250 | 36500 | 36450 | 36500 | 36450 | 309 |
| 352 | 20230821 | 125200 | 13329216300 | 36500 | 36450 | 36500 | 36450 | 324 |
| 353 | 20230821 | 125100 | 13317395700 | 36500 | 36550 | 36550 | 36500 | 211 |
| 354 | 20230821 | 125000 | 13309687600 | 36550 | 36450 | 36550 | 36450 | 596 |
| 355 | 20230821 | 124900 | 13287930600 | 36500 | 36500 | 36500 | 36450 | 346 |
| 356 | 20230821 | 124800 | 13275302200 | 36500 | 36500 | 36500 | 36450 | 478 |
| 357 | 20230821 | 124700 | 13257855800 | 36500 | 36450 | 36500 | 36450 | 143 |
| 358 | 20230821 | 124600 | 13252643300 | 36500 | 36500 | 36500 | 36450 | 324 |
| 359 | 20230821 | 124500 | 13240818050 | 36500 | 36450 | 36500 | 36450 | 287 |
| 360 | 20230821 | 124400 | 13230344250 | 36450 | 36500 | 36600 | 36450 | 1800 |
| 361 | 20230821 | 124300 | 13164570950 | 36550 | 36500 | 36550 | 36500 | 203 |
| 362 | 20230821 | 124200 | 13157152900 | 36550 | 36450 | 36550 | 36450 | 773 |
| 363 | 20230821 | 124100 | 13128932200 | 36450 | 36450 | 36500 | 36450 | 581 |
| 364 | 20230821 | 124000 | 13107747750 | 36500 | 36450 | 36500 | 36450 | 114 |
| 365 | 20230821 | 123900 | 13103590850 | 36500 | 36500 | 36500 | 36450 | 213 |
| 366 | 20230821 | 123800 | 13095816950 | 36500 | 36450 | 36500 | 36450 | 469 |
| 367 | 20230821 | 123700 | 13078703400 | 36450 | 36500 | 36500 | 36450 | 432 |
| 368 | 20230821 | 123600 | 13062937550 | 36500 | 36500 | 36500 | 36450 | 88 |
| 369 | 20230821 | 123500 | 13059727300 | 36500 | 36450 | 36500 | 36450 | 240 |
| 370 | 20230821 | 123400 | 13050973600 | 36450 | 36500 | 36500 | 36450 | 597 |
| 371 | 20230821 | 123300 | 13029183250 | 36500 | 36450 | 36500 | 36450 | 159 |
| 372 | 20230821 | 123200 | 13023381600 | 36450 | 36550 | 36550 | 36450 | 302 |
| 373 | 20230821 | 123100 | 13012364850 | 36500 | 36550 | 36550 | 36500 | 1247 |
| 374 | 20230821 | 123000 | 12966809350 | 36550 | 36550 | 36550 | 36500 | 1582 |
| 375 | 20230821 | 122900 | 12909052300 | 36500 | 36550 | 36550 | 36500 | 294 |
| 376 | 20230821 | 122800 | 12898311950 | 36500 | 36550 | 36550 | 36500 | 387 |
| 377 | 20230821 | 122700 | 12884173600 | 36550 | 36550 | 36550 | 36500 | 142 |
| 378 | 20230821 | 122600 | 12878984100 | 36550 | 36550 | 36550 | 36500 | 1043 |
| 379 | 20230821 | 122500 | 12840868950 | 36550 | 36600 | 36650 | 36500 | 5877 |
| 380 | 20230821 | 122400 | 12625898550 | 36600 | 36600 | 36600 | 36550 | 300 |
| 381 | 20230821 | 122300 | 12614930400 | 36600 | 36500 | 36600 | 36500 | 992 |
| 382 | 20230821 | 122200 | 12578702000 | 36450 | 36500 | 36500 | 36450 | 516 |
| 383 | 20230821 | 122100 | 12559874400 | 36500 | 36550 | 36550 | 36450 | 1552 |
| 384 | 20230821 | 122000 | 12503219250 | 36550 | 36600 | 36600 | 36550 | 914 |
| 385 | 20230821 | 121900 | 12469805350 | 36600 | 36600 | 36600 | 36550 | 444 |
| 386 | 20230821 | 121800 | 12453556700 | 36550 | 36550 | 36550 | 36500 | 3103 |
| 387 | 20230821 | 121700 | 12340180450 | 36550 | 36550 | 36550 | 36500 | 374 |
| 388 | 20230821 | 121600 | 12326511350 | 36550 | 36550 | 36550 | 36500 | 454 |
| 389 | 20230821 | 121500 | 12309938100 | 36500 | 36550 | 36550 | 36500 | 465 |
| 390 | 20230821 | 121400 | 12292958700 | 36500 | 36500 | 36500 | 36450 | 375 |
| 391 | 20230821 | 121300 | 12279273250 | 36500 | 36550 | 36600 | 36500 | 901 |
| 392 | 20230821 | 121200 | 12246367550 | 36600 | 36550 | 36600 | 36500 | 1032 |
| 393 | 20230821 | 121100 | 12208631500 | 36550 | 36550 | 36550 | 36500 | 954 |
| 394 | 20230821 | 121000 | 12173791300 | 36550 | 36600 | 36700 | 36550 | 5411 |
| 395 | 20230821 | 120900 | 11975573100 | 36600 | 36600 | 36600 | 36550 | 472 |
| 396 | 20230821 | 120800 | 11958307750 | 36600 | 36550 | 36600 | 36550 | 747 |
| 397 | 20230821 | 120700 | 11930999200 | 36500 | 36500 | 36550 | 36500 | 224 |
| 398 | 20230821 | 120600 | 11922812900 | 36500 | 36550 | 36550 | 36500 | 393 |
| 399 | 20230821 | 120500 | 11908449700 | 36550 | 36550 | 36550 | 36500 | 171 |
| 400 | 20230821 | 120400 | 11902200250 | 36550 | 36600 | 36600 | 36500 | 520 |
| 401 | 20230821 | 120300 | 11883177650 | 36600 | 36600 | 36600 | 36550 | 1613 |
| 402 | 20230821 | 120200 | 11824168850 | 36600 | 36550 | 36600 | 36500 | 2011 |
| 403 | 20230821 | 120100 | 11750576400 | 36550 | 36500 | 36600 | 36500 | 2423 |
| 404 | 20230821 | 120000 | 11662048100 | 36550 | 36600 | 36600 | 36450 | 3218 |
| 405 | 20230821 | 115900 | 11544380600 | 36500 | 36500 | 36600 | 36450 | 14288 |
| 406 | 20230821 | 115800 | 11022103900 | 36450 | 36500 | 36500 | 36450 | 820 |
| 407 | 20230821 | 115700 | 10992204150 | 36500 | 36450 | 36500 | 36400 | 413 |
| 408 | 20230821 | 115600 | 10977150400 | 36400 | 36450 | 36500 | 36400 | 902 |
| 409 | 20230821 | 115500 | 10944260900 | 36500 | 36450 | 36500 | 36450 | 437 |
| 410 | 20230821 | 115400 | 10928315950 | 36500 | 36500 | 36500 | 36450 | 499 |
| 411 | 20230821 | 115300 | 10910105350 | 36450 | 36450 | 36500 | 36450 | 240 |
| 412 | 20230821 | 115200 | 10901356850 | 36450 | 36450 | 36450 | 36400 | 549 |
| 413 | 20230821 | 115100 | 10881351150 | 36450 | 36450 | 36500 | 36400 | 1090 |
| 414 | 20230821 | 115000 | 10841618850 | 36450 | 36450 | 36450 | 36400 | 2188 |
| 415 | 20230821 | 114900 | 10761866800 | 36450 | 36450 | 36450 | 36400 | 576 |
| 416 | 20230821 | 114800 | 10740892000 | 36450 | 36450 | 36450 | 36400 | 160 |
| 417 | 20230821 | 114700 | 10735061250 | 36400 | 36450 | 36450 | 36400 | 664 |
| 418 | 20230821 | 114600 | 10710865350 | 36450 | 36450 | 36450 | 36400 | 871 |
| 419 | 20230821 | 114500 | 10679122950 | 36450 | 36450 | 36500 | 36450 | 557 |
| 420 | 20230821 | 114400 | 10658808950 | 36450 | 36400 | 36450 | 36400 | 1200 |
| 421 | 20230821 | 114300 | 10615073200 | 36400 | 36400 | 36500 | 36400 | 225 |
| 422 | 20230821 | 114200 | 10606876200 | 36450 | 36450 | 36500 | 36400 | 1776 |
| 423 | 20230821 | 114100 | 10542177650 | 36450 | 36450 | 36450 | 36400 | 311 |
| 424 | 20230821 | 114000 | 10530843650 | 36450 | 36450 | 36450 | 36400 | 464 |
| 425 | 20230821 | 113900 | 10513942250 | 36450 | 36450 | 36500 | 36350 | 2132 |
| 426 | 20230821 | 113800 | 10436285350 | 36450 | 36350 | 36450 | 36350 | 2766 |
| 427 | 20230821 | 113700 | 10335536200 | 36350 | 36350 | 36400 | 36300 | 1683 |
| 428 | 20230821 | 113600 | 10274357950 | 36350 | 36350 | 36400 | 36300 | 872 |
| 429 | 20230821 | 113500 | 10242668150 | 36400 | 36350 | 36400 | 36350 | 283 |
| 430 | 20230821 | 113400 | 10232377900 | 36400 | 36400 | 36400 | 36350 | 704 |
| 431 | 20230821 | 113300 | 10206762300 | 36350 | 36350 | 36400 | 36350 | 1375 |
| 432 | 20230821 | 113200 | 10156780750 | 36350 | 36300 | 36350 | 36300 | 158 |
| 433 | 20230821 | 113100 | 10151043450 | 36350 | 36300 | 36350 | 36300 | 364 |
| 434 | 20230821 | 113000 | 10137823300 | 36300 | 36300 | 36300 | 36250 | 1362 |
| 435 | 20230821 | 112900 | 10088405250 | 36300 | 36300 | 36300 | 36250 | 2665 |
| 436 | 20230821 | 112800 | 9991666500 | 36350 | 36350 | 36350 | 36300 | 146 |
| 437 | 20230821 | 112700 | 9986365100 | 36350 | 36300 | 36350 | 36250 | 572 |
| 438 | 20230821 | 112600 | 9965595250 | 36250 | 36250 | 36300 | 36250 | 496 |
| 439 | 20230821 | 112500 | 9947601500 | 36300 | 36300 | 36300 | 36250 | 368 |
| 440 | 20230821 | 112400 | 9934243500 | 36300 | 36300 | 36300 | 36250 | 145 |
| 441 | 20230821 | 112300 | 9928986000 | 36250 | 36250 | 36300 | 36250 | 751 |
| 442 | 20230821 | 112200 | 9901761500 | 36250 | 36200 | 36250 | 36200 | 650 |
| 443 | 20230821 | 112100 | 9878200000 | 36200 | 36250 | 36250 | 36200 | 256 |
| 444 | 20230821 | 112000 | 9868920550 | 36250 | 36200 | 36250 | 36200 | 619 |
| 445 | 20230821 | 111900 | 9846490800 | 36250 | 36250 | 36250 | 36200 | 730 |
| 446 | 20230821 | 111800 | 9820029400 | 36250 | 36350 | 36350 | 36100 | 2358 |
| 447 | 20230821 | 111700 | 9734641600 | 36350 | 36400 | 36400 | 36300 | 648 |
| 448 | 20230821 | 111600 | 9711095200 | 36350 | 36400 | 36400 | 36350 | 884 |
| 449 | 20230821 | 111500 | 9678946050 | 36400 | 36400 | 36400 | 36350 | 780 |
| 450 | 20230821 | 111400 | 9650555950 | 36400 | 36400 | 36400 | 36350 | 529 |
| 451 | 20230821 | 111300 | 9631313250 | 36400 | 36350 | 36400 | 36350 | 241 |
| 452 | 20230821 | 111200 | 9622541850 | 36400 | 36400 | 36450 | 36400 | 491 |
| 453 | 20230821 | 111100 | 9604667400 | 36450 | 36400 | 36450 | 36400 | 1841 |
| 454 | 20230821 | 111000 | 9537624200 | 36400 | 36450 | 36450 | 36400 | 945 |
| 455 | 20230821 | 110900 | 9503220450 | 36450 | 36350 | 36450 | 36350 | 1992 |
| 456 | 20230821 | 110800 | 9430703400 | 36350 | 36350 | 36400 | 36300 | 2465 |
| 457 | 20230821 | 110700 | 9341079500 | 36350 | 36350 | 36350 | 36300 | 442 |
| 458 | 20230821 | 110600 | 9325013750 | 36300 | 36350 | 36350 | 36300 | 460 |
| 459 | 20230821 | 110500 | 9308310400 | 36350 | 36300 | 36350 | 36300 | 1163 |
| 460 | 20230821 | 110400 | 9266036150 | 36350 | 36300 | 36350 | 36300 | 1941 |
| 461 | 20230821 | 110300 | 9195532900 | 36250 | 36300 | 36300 | 36250 | 617 |
| 462 | 20230821 | 110200 | 9173143850 | 36300 | 36250 | 36300 | 36250 | 199 |
| 463 | 20230821 | 110100 | 9165923750 | 36250 | 36250 | 36300 | 36150 | 228 |
| 464 | 20230821 | 110000 | 9157659550 | 36250 | 36200 | 36250 | 36150 | 850 |
| 465 | 20230821 | 105900 | 9126899650 | 36150 | 36200 | 36250 | 36150 | 402 |
| 466 | 20230821 | 105800 | 9112342450 | 36200 | 36300 | 36300 | 36200 | 529 |
| 467 | 20230821 | 105700 | 9093158700 | 36300 | 36250 | 36300 | 36200 | 708 |
| 468 | 20230821 | 105600 | 9067507100 | 36200 | 36150 | 36250 | 36100 | 703 |
| 469 | 20230821 | 105500 | 9042082600 | 36250 | 36200 | 36250 | 36150 | 1454 |
| 470 | 20230821 | 105400 | 8989472650 | 36200 | 36100 | 36200 | 36100 | 738 |
| 471 | 20230821 | 105300 | 8962813900 | 36100 | 36200 | 36200 | 36100 | 667 |
| 472 | 20230821 | 105200 | 8938715000 | 36200 | 36250 | 36250 | 36150 | 1431 |
| 473 | 20230821 | 105100 | 8886916500 | 36200 | 36200 | 36250 | 36200 | 492 |
| 474 | 20230821 | 105000 | 8869097500 | 36250 | 36200 | 36250 | 36200 | 727 |
| 475 | 20230821 | 104900 | 8842775700 | 36200 | 36200 | 36200 | 36150 | 422 |
| 476 | 20230821 | 104800 | 8827506600 | 36150 | 36200 | 36200 | 36150 | 456 |
| 477 | 20230821 | 104700 | 8811020400 | 36200 | 36200 | 36250 | 36200 | 288 |
| 478 | 20230821 | 104600 | 8800589200 | 36200 | 36300 | 36300 | 36200 | 1702 |
| 479 | 20230821 | 104500 | 8738890400 | 36300 | 36250 | 36300 | 36200 | 2571 |
| 480 | 20230821 | 104400 | 8645627150 | 36250 | 36250 | 36250 | 36200 | 329 |
| 481 | 20230821 | 104300 | 8633702000 | 36250 | 36150 | 36250 | 36150 | 722 |
| 482 | 20230821 | 104200 | 8607538850 | 36250 | 36250 | 36250 | 36200 | 2911 |
| 483 | 20230821 | 104100 | 8502040100 | 36200 | 36250 | 36250 | 36200 | 840 |
| 484 | 20230821 | 104000 | 8471600000 | 36200 | 36200 | 36250 | 36150 | 1092 |
| 485 | 20230821 | 103900 | 8432074050 | 36200 | 36200 | 36200 | 36150 | 551 |
| 486 | 20230821 | 103800 | 8412135900 | 36200 | 36150 | 36200 | 36100 | 2579 |
| 487 | 20230821 | 103700 | 8318873350 | 36150 | 36150 | 36150 | 36100 | 364 |
| 488 | 20230821 | 103600 | 8305725300 | 36150 | 36150 | 36150 | 36100 | 427 |
| 489 | 20230821 | 103500 | 8290290450 | 36100 | 36150 | 36200 | 36100 | 1396 |
| 490 | 20230821 | 103400 | 8239848750 | 36150 | 36100 | 36150 | 36000 | 1566 |
| 491 | 20230821 | 103300 | 8183328950 | 36100 | 36150 | 36150 | 36100 | 340 |
| 492 | 20230821 | 103200 | 8171038600 | 36150 | 36150 | 36150 | 36100 | 2030 |
| 493 | 20230821 | 103100 | 8097654700 | 36150 | 36200 | 36200 | 36150 | 579 |
| 494 | 20230821 | 103000 | 8076700350 | 36200 | 36200 | 36250 | 36200 | 674 |
| 495 | 20230821 | 102900 | 8052301200 | 36150 | 36200 | 36200 | 36150 | 257 |
| 496 | 20230821 | 102800 | 8043000550 | 36200 | 36200 | 36200 | 36150 | 289 |
| 497 | 20230821 | 102700 | 8032539350 | 36200 | 36150 | 36250 | 36100 | 7228 |
| 498 | 20230821 | 102600 | 7771151500 | 36150 | 36100 | 36150 | 36100 | 405 |
| 499 | 20230821 | 102500 | 7756523250 | 36150 | 36150 | 36150 | 36150 | 47 |
| 500 | 20230821 | 102400 | 7754824200 | 36100 | 36100 | 36200 | 36100 | 5144 |
| 501 | 20230821 | 102300 | 7568894150 | 36150 | 36150 | 36150 | 36100 | 260 |
| 502 | 20230821 | 102200 | 7559495750 | 36150 | 36100 | 36150 | 36100 | 635 |
| 503 | 20230821 | 102100 | 7536567050 | 36100 | 36150 | 36150 | 36100 | 738 |
| 504 | 20230821 | 102000 | 7509913400 | 36150 | 36150 | 36150 | 36100 | 332 |
| 505 | 20230821 | 101900 | 7497912150 | 36100 | 36100 | 36100 | 36050 | 424 |
| 506 | 20230821 | 101800 | 7482606350 | 36100 | 35950 | 36100 | 35950 | 14216 |
| 507 | 20230821 | 101700 | 6970570900 | 35950 | 35950 | 36000 | 35900 | 872 |
| 508 | 20230821 | 101600 | 6939227400 | 35950 | 36050 | 36050 | 35900 | 3715 |
| 509 | 20230821 | 101500 | 6805666200 | 36050 | 36150 | 36150 | 36050 | 2732 |
| 510 | 20230821 | 101400 | 6707029650 | 36150 | 36150 | 36150 | 36100 | 212 |
| 511 | 20230821 | 101300 | 6699366900 | 36150 | 36050 | 36150 | 36050 | 268 |
| 512 | 20230821 | 101200 | 6689690100 | 36100 | 36100 | 36100 | 36050 | 1063 |
| 513 | 20230821 | 101100 | 6651331450 | 36150 | 36100 | 36150 | 36050 | 1583 |
| 514 | 20230821 | 101000 | 6594184500 | 36050 | 36100 | 36100 | 36050 | 1078 |
| 515 | 20230821 | 100900 | 6555302750 | 36100 | 36100 | 36100 | 36050 | 460 |
| 516 | 20230821 | 100800 | 6538697600 | 36100 | 36000 | 36100 | 36000 | 3300 |
| 517 | 20230821 | 100700 | 6419690500 | 36000 | 36050 | 36050 | 35950 | 1302 |
| 518 | 20230821 | 100600 | 6372818650 | 36050 | 36000 | 36050 | 36000 | 128 |
| 519 | 20230821 | 100500 | 6368206300 | 36050 | 36000 | 36050 | 35950 | 2496 |
| 520 | 20230821 | 100400 | 6278349500 | 36000 | 36000 | 36000 | 35950 | 2085 |
| 521 | 20230821 | 100300 | 6203385050 | 36000 | 36000 | 36000 | 35950 | 261 |
| 522 | 20230821 | 100200 | 6193996250 | 35950 | 35950 | 35950 | 35950 | 631 |
| 523 | 20230821 | 100100 | 6171311800 | 35950 | 36000 | 36000 | 35900 | 998 |
| 524 | 20230821 | 100000 | 6135423200 | 36000 | 36050 | 36100 | 36000 | 5905 |
| 525 | 20230821 | 095900 | 5922822400 | 36050 | 36050 | 36100 | 36000 | 1133 |
| 526 | 20230821 | 095800 | 5881947050 | 36050 | 36050 | 36100 | 36000 | 1401 |
| 527 | 20230821 | 095700 | 5831452800 | 36050 | 35950 | 36050 | 35950 | 3688 |
| 528 | 20230821 | 095600 | 5698782950 | 35950 | 35900 | 35950 | 35850 | 425 |
| 529 | 20230821 | 095500 | 5683523850 | 35900 | 35950 | 35950 | 35900 | 644 |
| 530 | 20230821 | 095400 | 5660404150 | 35900 | 35900 | 35950 | 35900 | 501 |
| 531 | 20230821 | 095300 | 5642417900 | 35900 | 35850 | 35900 | 35850 | 2559 |
| 532 | 20230821 | 095200 | 5550599700 | 35850 | 35900 | 35900 | 35800 | 3403 |
| 533 | 20230821 | 095100 | 5428621400 | 35900 | 35950 | 35950 | 35850 | 4997 |
| 534 | 20230821 | 095000 | 5249189400 | 35950 | 36000 | 36000 | 35950 | 2347 |
| 535 | 20230821 | 094900 | 5164725100 | 36000 | 36050 | 36050 | 36000 | 855 |
| 536 | 20230821 | 094800 | 5133902950 | 36050 | 36000 | 36050 | 36000 | 6917 |
| 537 | 20230821 | 094700 | 4884548050 | 36050 | 36000 | 36100 | 36000 | 3318 |
| 538 | 20230821 | 094600 | 4764908950 | 36000 | 36100 | 36100 | 36000 | 1778 |
| 539 | 20230821 | 094500 | 4700807150 | 36100 | 36100 | 36150 | 36100 | 1266 |
| 540 | 20230821 | 094400 | 4655090850 | 36100 | 36100 | 36100 | 36050 | 115 |
| 541 | 20230821 | 094300 | 4650941450 | 36100 | 36100 | 36100 | 36050 | 2077 |
| 542 | 20230821 | 094200 | 4576001000 | 36100 | 36150 | 36150 | 36100 | 637 |
| 543 | 20230821 | 094100 | 4553005050 | 36100 | 36150 | 36150 | 36100 | 198 |
| 544 | 20230821 | 094000 | 4545852200 | 36150 | 36100 | 36150 | 36100 | 237 |
| 545 | 20230821 | 093900 | 4537290650 | 36150 | 36200 | 36200 | 36050 | 1884 |
| 546 | 20230821 | 093800 | 4469217600 | 36200 | 36000 | 36200 | 36000 | 1846 |
| 547 | 20230821 | 093700 | 4402578450 | 35950 | 35950 | 36050 | 35950 | 2877 |
| 548 | 20230821 | 093600 | 4299085200 | 35950 | 35900 | 35950 | 35900 | 364 |
| 549 | 20230821 | 093500 | 4286014500 | 35900 | 35900 | 35950 | 35900 | 1180 |
| 550 | 20230821 | 093400 | 4243637250 | 35950 | 35950 | 35950 | 35900 | 3243 |
| 551 | 20230821 | 093300 | 4127190000 | 35950 | 35950 | 36000 | 35900 | 1853 |
| 552 | 20230821 | 093200 | 4060539300 | 35900 | 35950 | 35950 | 35900 | 502 |
| 553 | 20230821 | 093100 | 4042513800 | 35950 | 35950 | 36000 | 35900 | 155 |
| 554 | 20230821 | 093000 | 4036943650 | 35950 | 36050 | 36050 | 35950 | 1240 |
| 555 | 20230821 | 092900 | 3992344550 | 36000 | 36100 | 36100 | 36000 | 4671 |
| 556 | 20230821 | 092800 | 3823915500 | 36150 | 36100 | 36150 | 36100 | 1395 |
| 557 | 20230821 | 092700 | 3773550950 | 36100 | 36100 | 36150 | 36100 | 2334 |
| 558 | 20230821 | 092600 | 3689256050 | 36100 | 36100 | 36150 | 36050 | 2688 |
| 559 | 20230821 | 092500 | 3592169050 | 36050 | 35950 | 36100 | 35900 | 3081 |
| 560 | 20230821 | 092400 | 3481335500 | 35950 | 35950 | 36000 | 35950 | 974 |
| 561 | 20230821 | 092300 | 3446308700 | 35950 | 35900 | 36000 | 35850 | 2472 |
| 562 | 20230821 | 092200 | 3357554100 | 35900 | 35950 | 36000 | 35850 | 1662 |
| 563 | 20230821 | 092100 | 3297855950 | 35950 | 36000 | 36000 | 35950 | 484 |
| 564 | 20230821 | 092000 | 3280455750 | 36000 | 35950 | 36000 | 35950 | 1274 |
| 565 | 20230821 | 091900 | 3234597750 | 36000 | 36050 | 36100 | 35950 | 1668 |
| 566 | 20230821 | 091800 | 3174539600 | 36050 | 35950 | 36050 | 35950 | 3287 |
| 567 | 20230821 | 091700 | 3056213850 | 36000 | 35850 | 36000 | 35850 | 2853 |
| 568 | 20230821 | 091600 | 2953777150 | 35850 | 35900 | 36100 | 35800 | 5044 |
| 569 | 20230821 | 091500 | 2772883000 | 35900 | 35950 | 36000 | 35850 | 3267 |
| 570 | 20230821 | 091400 | 2655516100 | 35950 | 36100 | 36100 | 35900 | 3412 |
| 571 | 20230821 | 091300 | 2532775200 | 36100 | 36000 | 36100 | 35950 | 1383 |
| 572 | 20230821 | 091200 | 2482950750 | 36000 | 35950 | 36000 | 35950 | 1541 |
| 573 | 20230821 | 091100 | 2427514050 | 35900 | 35850 | 36050 | 35850 | 4242 |
| 574 | 20230821 | 091000 | 2275195100 | 35850 | 35900 | 35900 | 35850 | 4333 |
| 575 | 20230821 | 090900 | 2119766300 | 35950 | 35950 | 36050 | 35900 | 2540 |
| 576 | 20230821 | 090800 | 2028400350 | 35950 | 35900 | 35950 | 35850 | 3293 |
| 577 | 20230821 | 090700 | 1910145100 | 35900 | 36000 | 36000 | 35850 | 5307 |
| 578 | 20230821 | 090600 | 1719502800 | 36000 | 35950 | 36000 | 35950 | 3609 |
| 579 | 20230821 | 090500 | 1589596550 | 36000 | 36000 | 36050 | 35950 | 4116 |
| 580 | 20230821 | 090400 | 1441521000 | 36050 | 36250 | 36250 | 35950 | 18097 |
| 581 | 20230821 | 090300 | 788894500 | 36250 | 36300 | 36300 | 36200 | 4998 |
| 582 | 20230821 | 090200 | 607656500 | 36250 | 36250 | 36400 | 36250 | 3724 |
| 583 | 20230821 | 090100 | 472536700 | 36200 | 36350 | 36350 | 36200 | 3948 |
| 584 | 20230821 | 090000 | 329360550 | 36350 | 36450 | 36600 | 36300 | 9037 |